KissMeData/060230/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	194100	576827211	965	965	965	965	2568
3	20250213	194000	576827211	965	965	965	965	0
4	20250213	193900	576827211	965	965	965	965	0
5	20250213	193800	576827211	965	965	965	965	0
6	20250213	193700	576827211	965	965	965	965	0
7	20250213	193600	576827211	965	965	965	965	0
8	20250213	193500	576827211	965	965	965	965	0
9	20250213	193400	576827211	965	965	965	965	0
10	20250213	193300	576827211	965	965	965	965	0
11	20250213	193200	576827211	965	965	965	965	0
12	20250213	193100	576827211	965	965	965	965	0
13	20250213	193000	576827211	965	965	965	965	0
14	20250213	192900	576827211	965	965	965	965	0
15	20250213	192800	576827211	965	965	965	965	0
16	20250213	192700	576827211	965	965	965	965	0
17	20250213	192600	576827211	965	965	965	965	0
18	20250213	192500	576827211	965	965	965	965	0
19	20250213	192400	576827211	965	965	965	965	0
20	20250213	192300	576827211	965	965	965	965	0
21	20250213	192200	576827211	965	965	965	965	0
22	20250213	192100	576827211	965	965	965	965	0
23	20250213	192000	576827211	965	965	965	965	0
24	20250213	191900	576827211	965	965	965	965	0
25	20250213	191800	576827211	965	965	965	965	0
26	20250213	191700	576827211	965	965	965	965	0
27	20250213	191600	576827211	965	965	965	965	0
28	20250213	191500	576827211	965	965	965	965	0
29	20250213	191400	576827211	965	965	965	965	0
30	20250213	191300	576827211	965	965	965	965	0
31	20250213	191200	576827211	965	965	965	965	0
32	20250213	191100	576827211	965	965	965	965	2568
33	20250213	191000	576827211	965	965	965	965	0
34	20250213	190900	576827211	965	965	965	965	0
35	20250213	190800	576827211	965	965	965	965	0
36	20250213	190700	576827211	965	965	965	965	0
37	20250213	190600	576827211	965	965	965	965	0
38	20250213	190500	576827211	965	965	965	965	0
39	20250213	190400	576827211	965	965	965	965	0
40	20250213	190300	576827211	965	965	965	965	0
41	20250213	190200	576827211	965	965	965	965	0
42	20250213	190100	576827211	965	965	965	965	0
43	20250213	190000	576827211	965	965	965	965	0
44	20250213	185900	576827211	965	965	965	965	0
45	20250213	185800	576827211	965	965	965	965	0
46	20250213	185700	576827211	965	965	965	965	0
47	20250213	185600	576827211	965	965	965	965	0
48	20250213	185500	576827211	965	965	965	965	0
49	20250213	185400	576827211	965	965	965	965	0
50	20250213	185300	576827211	965	965	965	965	0
51	20250213	185200	576827211	965	965	965	965	0
52	20250213	185100	576827211	965	965	965	965	0
53	20250213	185000	576827211	965	965	965	965	0
54	20250213	184900	576827211	965	965	965	965	0
55	20250213	184800	576827211	965	965	965	965	0
56	20250213	184700	576827211	965	965	965	965	0
57	20250213	184600	576827211	965	965	965	965	0
58	20250213	184500	576827211	965	965	965	965	0
59	20250213	184400	576827211	965	965	965	965	0
60	20250213	184300	576827211	965	965	965	965	0
61	20250213	184200	576827211	965	965	965	965	0
62	20250213	184100	576827211	965	965	965	965	2568
63	20250213	184000	576827211	965	965	965	965	0
64	20250213	183900	576827211	965	965	965	965	0
65	20250213	183800	576827211	965	965	965	965	0
66	20250213	183700	576827211	965	965	965	965	0
67	20250213	183600	576827211	965	965	965	965	0
68	20250213	183500	576827211	965	965	965	965	0
69	20250213	183400	576827211	965	965	965	965	0
70	20250213	183300	576827211	965	965	965	965	0
71	20250213	183200	576827211	965	965	965	965	0
72	20250213	183100	576827211	965	965	965	965	0
73	20250213	183000	576827211	965	965	965	965	0
74	20250213	182900	576827211	965	965	965	965	0
75	20250213	182800	576827211	965	965	965	965	0
76	20250213	182700	576827211	965	965	965	965	0
77	20250213	182600	576827211	965	965	965	965	0
78	20250213	182500	576827211	965	965	965	965	0
79	20250213	182400	576827211	965	965	965	965	0
80	20250213	182300	576827211	965	965	965	965	0
81	20250213	182200	576827211	965	965	965	965	0
82	20250213	182100	576827211	965	965	965	965	0
83	20250213	182000	576827211	965	965	965	965	0
84	20250213	181900	576827211	965	965	965	965	0
85	20250213	181800	576827211	965	965	965	965	0
86	20250213	181700	576827211	965	965	965	965	0
87	20250213	181600	576827211	965	965	965	965	0
88	20250213	181500	576827211	965	965	965	965	0
89	20250213	181400	576827211	965	965	965	965	0
90	20250213	181300	576827211	965	965	965	965	0
91	20250213	181200	576827211	965	965	965	965	0
92	20250213	181100	576827211	965	965	965	965	2568
93	20250213	181000	576827211	965	965	965	965	0
94	20250213	180900	576827211	965	965	965	965	0
95	20250213	180800	576827211	965	965	965	965	0
96	20250213	180700	576827211	965	965	965	965	0
97	20250213	180600	576827211	965	965	965	965	0
98	20250213	180500	576827211	965	965	965	965	0
99	20250213	180400	576827211	965	965	965	965	0
100	20250213	180300	576827211	965	965	965	965	0
101	20250213	180200	576827211	965	965	965	965	0
102	20250213	180100	576827211	965	965	965	965	0
103	20250213	180000	576827211	965	965	965	965	0
104	20250213	175900	576827211	965	965	965	965	0
105	20250213	175800	576827211	965	965	965	965	0
106	20250213	175700	576827211	965	965	965	965	0
107	20250213	175600	576827211	965	965	965	965	0
108	20250213	175500	576827211	965	965	965	965	0
109	20250213	175400	576827211	965	965	965	965	0
110	20250213	175300	576827211	965	965	965	965	0
111	20250213	175200	576827211	965	965	965	965	0
112	20250213	175100	576827211	965	965	965	965	0
113	20250213	175000	576827211	965	965	965	965	0
114	20250213	174900	576827211	965	965	965	965	0
115	20250213	174800	576827211	965	965	965	965	0
116	20250213	174700	576827211	965	965	965	965	0
117	20250213	174600	576827211	965	965	965	965	0
118	20250213	174500	576827211	965	965	965	965	0
119	20250213	174400	576827211	965	965	965	965	0
120	20250213	174300	576827211	965	965	965	965	0
121	20250213	174200	576827211	965	965	965	965	0
122	20250213	174100	576827211	965	965	965	965	2568
123	20250213	174000	576827211	965	965	965	965	0
124	20250213	173900	576827211	965	965	965	965	0
125	20250213	173800	576827211	965	965	965	965	0
126	20250213	173700	576827211	965	965	965	965	0
127	20250213	173600	576827211	965	965	965	965	0
128	20250213	173500	576827211	965	965	965	965	0
129	20250213	173400	576827211	965	965	965	965	0
130	20250213	173300	576827211	965	965	965	965	0
131	20250213	173200	576827211	965	965	965	965	0
132	20250213	173100	576827211	965	965	965	965	0
133	20250213	173000	576827211	965	965	965	965	0
134	20250213	172900	576827211	965	965	965	965	0
135	20250213	172800	576827211	965	965	965	965	0
136	20250213	172700	576827211	965	965	965	965	0
137	20250213	172600	576827211	965	965	965	965	0
138	20250213	172500	576827211	965	965	965	965	0
139	20250213	172400	576827211	965	965	965	965	0
140	20250213	172300	576827211	965	965	965	965	0
141	20250213	172200	576827211	965	965	965	965	0
142	20250213	172100	576827211	965	965	965	965	0
143	20250213	172000	576827211	965	965	965	965	0
144	20250213	171900	576827211	965	965	965	965	0
145	20250213	171800	576827211	965	965	965	965	0
146	20250213	171700	576827211	965	965	965	965	0
147	20250213	171600	576827211	965	965	965	965	0
148	20250213	171500	576827211	965	965	965	965	0
149	20250213	171400	576827211	965	965	965	965	0
150	20250213	171300	576827211	965	965	965	965	0
151	20250213	171200	576827211	965	965	965	965	0
152	20250213	171100	576827211	965	965	965	965	2568
153	20250213	171000	576827211	965	965	965	965	0
154	20250213	170900	576827211	965	965	965	965	0
155	20250213	170800	576827211	965	965	965	965	0
156	20250213	170700	576827211	965	965	965	965	0
157	20250213	170600	576827211	965	965	965	965	0
158	20250213	170500	576827211	965	965	965	965	0
159	20250213	170400	576827211	965	965	965	965	0
160	20250213	170300	576827211	965	965	965	965	0
161	20250213	170200	576827211	965	965	965	965	0
162	20250213	170100	576827211	965	965	965	965	0
163	20250213	170000	576827211	965	965	965	965	0
164	20250213	165900	576827211	965	965	965	965	0
165	20250213	165800	576827211	965	965	965	965	0
166	20250213	165700	576827211	965	965	965	965	0
167	20250213	165600	576827211	965	965	965	965	0
168	20250213	165500	576827211	965	965	965	965	0
169	20250213	165400	576827211	965	965	965	965	0
170	20250213	165300	576827211	965	965	965	965	0
171	20250213	165200	576827211	965	965	965	965	0
172	20250213	165100	576827211	965	965	965	965	0
173	20250213	165000	576827211	965	965	965	965	0
174	20250213	164900	576827211	965	965	965	965	0
175	20250213	164800	576827211	965	965	965	965	0
176	20250213	164700	576827211	965	965	965	965	0
177	20250213	164600	576827211	965	965	965	965	0
178	20250213	164500	576827211	965	965	965	965	0
179	20250213	164400	576827211	965	965	965	965	0
180	20250213	164300	576827211	965	965	965	965	0
181	20250213	164200	576827211	965	965	965	965	0
182	20250213	164100	576827211	965	965	965	965	2568
183	20250213	164000	576827211	965	965	965	965	0
184	20250213	163900	576827211	965	965	965	965	0
185	20250213	163800	576827211	965	965	965	965	0
186	20250213	163700	576827211	965	965	965	965	0
187	20250213	163600	576827211	965	965	965	965	0
188	20250213	163500	576827211	965	965	965	965	0
189	20250213	163400	576827211	965	965	965	965	0
190	20250213	163300	576827211	965	965	965	965	0
191	20250213	163200	576827211	965	965	965	965	0
192	20250213	163100	576827211	965	965	965	965	0
193	20250213	163000	576827211	965	965	965	965	0
194	20250213	162900	576827211	965	965	965	965	0
195	20250213	162800	576827211	965	965	965	965	0
196	20250213	162700	576827211	965	965	965	965	0
197	20250213	162600	576827211	965	965	965	965	0
198	20250213	162500	576827211	965	965	965	965	0
199	20250213	162400	576827211	965	965	965	965	0
200	20250213	162300	576827211	965	965	965	965	0
201	20250213	162200	576827211	965	965	965	965	0
202	20250213	162100	576827211	965	965	965	965	0
203	20250213	162000	576827211	965	965	965	965	0
204	20250213	161900	576827211	965	965	965	965	0
205	20250213	161800	576827211	965	965	965	965	0
206	20250213	161700	576827211	965	965	965	965	0
207	20250213	161600	576827211	965	965	965	965	0
208	20250213	161500	576827211	965	965	965	965	0
209	20250213	161400	576827211	965	965	965	965	0
210	20250213	161300	576827211	965	965	965	965	0
211	20250213	161200	576827211	965	965	965	965	0
212	20250213	161100	576827211	965	965	965	965	2568
213	20250213	161000	576827211	965	965	965	965	0
214	20250213	160900	576827211	965	965	965	965	0
215	20250213	160800	576827211	965	965	965	965	0
216	20250213	160700	576827211	965	965	965	965	0
217	20250213	160600	576827211	965	965	965	965	0
218	20250213	160500	576827211	965	965	965	965	0
219	20250213	160400	576827211	965	965	965	965	0
220	20250213	160300	576827211	965	965	965	965	0
221	20250213	160200	576827211	965	965	965	965	0
222	20250213	160100	576827211	965	965	965	965	0
223	20250213	160000	576827211	965	965	965	965	0
224	20250213	155900	576827211	965	965	965	965	0
225	20250213	155800	576827211	965	965	965	965	0
226	20250213	155700	576827211	965	965	965	965	0
227	20250213	155600	576827211	965	965	965	965	0
228	20250213	155500	576827211	965	965	965	965	0
229	20250213	155400	576827211	965	965	965	965	0
230	20250213	155300	576827211	965	965	965	965	0
231	20250213	155200	576827211	965	965	965	965	0
232	20250213	155100	576827211	965	965	965	965	0
233	20250213	155000	576827211	965	965	965	965	0
234	20250213	154900	576827211	965	965	965	965	0
235	20250213	154800	576827211	965	965	965	965	0
236	20250213	154700	576827211	965	965	965	965	0
237	20250213	154600	576827211	965	965	965	965	0
238	20250213	154500	576827211	965	965	965	965	0
239	20250213	154400	576827211	965	965	965	965	0
240	20250213	154300	576827211	965	965	965	965	0
241	20250213	154200	576827211	965	965	965	965	0
242	20250213	154100	576827211	965	965	965	965	2568
243	20250213	154000	576827211	965	965	965	965	0
244	20250213	153900	576827211	965	965	965	965	0
245	20250213	153800	576827211	965	965	965	965	0
246	20250213	153700	576827211	965	965	965	965	0
247	20250213	153600	576827211	965	965	965	965	0
248	20250213	153500	576827211	965	965	965	965	0
249	20250213	153400	576827211	965	965	965	965	0
250	20250213	153300	576827211	965	965	965	965	0
251	20250213	153200	576827211	965	965	965	965	0
252	20250213	153100	576827211	965	965	965	965	0
253	20250213	153000	576827211	965	965	965	965	2568
254	20250213	152900	574349091	965	965	965	965	0
255	20250213	152800	574349091	965	965	965	965	0
256	20250213	152700	574349091	965	965	965	965	0
257	20250213	152600	574349091	965	965	965	965	0
258	20250213	152500	574349091	965	965	965	965	0
259	20250213	152400	574349091	965	965	965	965	0
260	20250213	152300	574349091	965	965	965	965	0
261	20250213	152200	574349091	965	965	965	965	0
262	20250213	152100	574349091	965	965	965	965	0
263	20250213	152000	574349091	965	965	965	965	0
264	20250213	151900	574349091	965	963	965	963	2372
265	20250213	151800	572062717	956	965	965	956	2693
266	20250213	151700	569480497	965	965	965	965	286
267	20250213	151600	569204507	965	965	965	965	1408
268	20250213	151500	567845787	967	967	967	967	0
269	20250213	151400	567845787	967	964	968	964	1500
270	20250213	151300	566397885	961	964	964	961	1216
271	20250213	151200	565229021	964	960	964	960	6662
272	20250213	151100	558824994	960	958	960	957	5200
273	20250213	151000	553839447	958	958	958	957	1500
274	20250213	150900	552402947	958	956	958	956	1348
275	20250213	150800	551113659	956	956	956	956	56
276	20250213	150700	551060123	956	956	956	956	0
277	20250213	150600	551060123	956	956	956	956	1202
278	20250213	150500	549911011	958	958	958	958	209
279	20250213	150400	549710789	957	957	957	957	1
280	20250213	150300	549709832	957	957	957	957	0
281	20250213	150200	549709832	957	957	957	957	1975
282	20250213	150100	547819757	958	958	958	958	0
283	20250213	150000	547819757	958	958	958	958	50
284	20250213	145900	547771857	959	959	959	959	0
285	20250213	145800	547771857	959	959	959	959	0
286	20250213	145700	547771857	959	959	959	959	1
287	20250213	145600	547770898	958	958	958	958	204
288	20250213	145500	547575466	959	959	959	959	0
289	20250213	145400	547575466	959	959	959	959	0
290	20250213	145300	547575466	959	959	959	959	5
291	20250213	145200	547570671	959	959	959	959	81
292	20250213	145100	547492992	960	960	960	960	0
293	20250213	145000	547492992	960	959	960	959	1200
294	20250213	144900	546341964	959	959	959	959	1000
295	20250213	144800	545382964	959	959	959	959	0
296	20250213	144700	545382964	959	958	959	958	3939
297	20250213	144600	541607482	957	957	958	957	2300
298	20250213	144500	539405382	958	958	958	958	2999
299	20250213	144400	536532340	958	958	958	958	3376
300	20250213	144300	533298132	955	955	955	955	4
301	20250213	144200	533294312	958	958	958	958	0
302	20250213	144100	533294312	958	958	958	958	0
303	20250213	144000	533294312	958	958	958	958	0
304	20250213	143900	533294312	958	958	958	958	30
305	20250213	143800	533265572	958	953	958	953	4000
306	20250213	143700	529440878	956	956	956	956	0
307	20250213	143600	529440878	956	956	956	956	0
308	20250213	143500	529440878	956	956	956	956	1001
309	20250213	143400	528483922	954	955	955	954	222
310	20250213	143300	528272133	956	956	956	956	0
311	20250213	143200	528272133	956	956	956	956	0
312	20250213	143100	528272133	956	957	957	956	2
313	20250213	143000	528270220	957	954	957	954	13
314	20250213	142900	528257815	954	954	954	954	461
315	20250213	142800	527818021	958	958	958	958	0
316	20250213	142700	527818021	958	958	958	958	0
317	20250213	142600	527818021	958	958	958	958	0
318	20250213	142500	527818021	958	958	958	958	0
319	20250213	142400	527818021	958	958	958	958	0
320	20250213	142300	527818021	958	958	958	958	0
321	20250213	142200	527818021	958	958	958	958	1
322	20250213	142100	527817063	958	954	958	954	701
323	20250213	142000	527147509	956	956	956	956	1000
324	20250213	141900	526191509	957	957	957	957	1320
325	20250213	141800	524928269	958	958	958	958	0
326	20250213	141700	524928269	958	958	958	958	10
327	20250213	141600	524918689	958	958	958	958	10
328	20250213	141500	524909109	958	958	958	958	1000
329	20250213	141400	523951109	958	958	958	958	1500
330	20250213	141300	522514109	957	958	958	957	11228
331	20250213	141200	511757865	955	957	958	955	4000
332	20250213	141100	507931866	952	958	958	952	24100
333	20250213	141000	484985351	953	956	956	953	1333
334	20250213	140900	483713307	959	959	959	959	600
335	20250213	140800	483137907	954	954	954	954	0
336	20250213	140700	483137907	954	954	954	954	6
337	20250213	140600	483132183	959	959	959	959	0
338	20250213	140500	483132183	959	959	959	959	0
339	20250213	140400	483132183	959	959	959	959	0
340	20250213	140300	483132183	959	959	959	959	0
341	20250213	140200	483132183	959	956	959	955	1232
342	20250213	140100	481955606	956	957	957	956	680
343	20250213	140000	481305208	960	960	960	960	0
344	20250213	135900	481305208	960	960	960	960	0
345	20250213	135800	481305208	960	960	960	960	0
346	20250213	135700	481305208	960	960	960	960	0
347	20250213	135600	481305208	960	956	960	956	1619
348	20250213	135500	479755844	956	956	956	956	0
349	20250213	135400	479755844	956	956	956	956	0
350	20250213	135300	479755844	956	956	956	956	0
351	20250213	135200	479755844	956	957	957	956	1334
352	20250213	135100	478479992	961	961	961	961	0
353	20250213	135000	478479992	961	961	961	961	0
354	20250213	134900	478479992	961	960	961	956	21740
355	20250213	134800	457609307	961	961	961	961	50
356	20250213	134700	457561257	961	961	961	961	200
357	20250213	134600	457369057	960	960	960	960	0
358	20250213	134500	457369057	960	960	960	960	528
359	20250213	134400	456862177	960	960	960	960	0
360	20250213	134300	456862177	960	960	960	960	4
361	20250213	134200	456858337	960	960	960	960	2
362	20250213	134100	456856417	960	960	960	960	0
363	20250213	134000	456856417	960	960	960	960	0
364	20250213	133900	456856417	960	960	960	960	0
365	20250213	133800	456856417	960	960	960	960	0
366	20250213	133700	456856417	960	958	960	958	417
367	20250213	133600	456456131	958	958	958	958	258
368	20250213	133500	456208967	960	960	960	960	0
369	20250213	133400	456208967	960	960	960	960	178
370	20250213	133300	456038087	960	960	960	960	2
371	20250213	133200	456036167	960	960	960	960	0
372	20250213	133100	456036167	960	960	960	960	2
373	20250213	133000	456034247	960	960	960	960	0
374	20250213	132900	456034247	960	957	960	957	1333
375	20250213	132800	454757033	957	957	957	957	628
376	20250213	132700	454156037	958	958	958	958	2
377	20250213	132600	454154121	958	958	958	958	107
378	20250213	132500	454051615	960	960	960	960	0
379	20250213	132400	454051615	960	960	960	960	0
380	20250213	132300	454051615	960	960	960	960	0
381	20250213	132200	454051615	960	960	960	960	0
382	20250213	132100	454051615	960	960	960	960	0
383	20250213	132000	454051615	960	960	960	960	539
384	20250213	131900	453534175	960	960	960	960	500
385	20250213	131800	453054175	959	959	959	959	1000
386	20250213	131700	452095175	960	960	960	960	0
387	20250213	131600	452095175	960	960	960	960	0
388	20250213	131500	452095175	960	960	960	960	0
389	20250213	131400	452095175	960	960	960	960	100
390	20250213	131300	451999175	960	960	960	960	0
391	20250213	131200	451999175	960	960	960	960	345
392	20250213	131100	451667975	960	960	960	960	174
393	20250213	131000	451500935	960	957	960	957	519
394	20250213	130900	451002752	959	959	959	959	100
395	20250213	130800	450906852	959	959	959	959	300
396	20250213	130700	450619152	955	955	955	955	0
397	20250213	130600	450619152	955	955	955	955	853
398	20250213	130500	449804537	955	955	955	955	2263
399	20250213	130400	447643372	955	957	957	955	2945
400	20250213	130300	444829314	960	960	960	960	0
401	20250213	130200	444829314	960	960	960	960	0
402	20250213	130100	444829314	960	960	960	960	0
403	20250213	130000	444829314	960	960	960	960	0
404	20250213	125900	444829314	960	960	960	960	0
405	20250213	125800	444829314	960	960	960	960	0
406	20250213	125700	444829314	960	960	960	960	1
407	20250213	125600	444828354	960	960	960	960	0
408	20250213	125500	444828354	960	960	960	960	853
409	20250213	125400	444009474	960	960	960	960	0
410	20250213	125300	444009474	960	960	960	960	0
411	20250213	125200	444009474	960	960	960	960	7
412	20250213	125100	444002754	960	960	960	960	0
413	20250213	125000	444002754	960	960	960	960	0
414	20250213	124900	444002754	960	960	960	960	0
415	20250213	124800	444002754	960	960	960	960	0
416	20250213	124700	444002754	960	960	960	960	0
417	20250213	124600	444002754	960	960	960	960	0
418	20250213	124500	444002754	960	956	960	955	12200
419	20250213	124400	432344275	957	957	957	957	0
420	20250213	124300	432344275	957	957	957	957	0
421	20250213	124200	432344275	957	957	957	957	1811
422	20250213	124100	430611148	957	957	957	957	0
423	20250213	124000	430611148	957	957	957	957	0
424	20250213	123900	430611148	957	957	957	957	0
425	20250213	123800	430611148	957	957	957	957	0
426	20250213	123700	430611148	957	958	958	957	141
427	20250213	123600	430476072	958	958	958	958	200
428	20250213	123500	430284472	958	958	958	958	0
429	20250213	123400	430284472	958	958	958	958	0
430	20250213	123300	430284472	958	957	958	957	23
431	20250213	123200	430262460	958	958	958	958	0
432	20250213	123100	430262460	958	958	958	958	1
433	20250213	123000	430261502	958	960	960	958	767
434	20250213	122900	429526340	959	959	959	959	0
435	20250213	122800	429526340	959	959	959	959	0
436	20250213	122700	429526340	959	959	959	959	0
437	20250213	122600	429526340	959	959	959	959	0
438	20250213	122500	429526340	959	959	959	959	0
439	20250213	122400	429526340	959	959	959	959	0
440	20250213	122300	429526340	959	959	959	959	1
441	20250213	122200	429525381	960	960	960	960	0
442	20250213	122100	429525381	960	960	960	960	0
443	20250213	122000	429525381	960	960	960	960	1143
444	20250213	121900	428428101	962	962	962	962	181
445	20250213	121800	428253979	962	962	962	962	0
446	20250213	121700	428253979	962	962	962	962	0
447	20250213	121600	428253979	962	962	962	962	1400
448	20250213	121500	426907179	962	962	962	962	200
449	20250213	121400	426714779	962	962	962	962	0
450	20250213	121300	426714779	962	962	962	962	0
451	20250213	121200	426714779	962	961	962	961	800
452	20250213	121100	425945244	961	961	961	961	639
453	20250213	121000	425331165	961	961	961	961	1000
454	20250213	120900	424370165	961	961	961	961	0
455	20250213	120800	424370165	961	961	961	961	0
456	20250213	120700	424370165	961	961	961	961	10798
457	20250213	120600	413993287	961	961	961	961	299
458	20250213	120500	413705948	961	961	961	961	0
459	20250213	120400	413705948	961	961	961	961	300
460	20250213	120300	413417648	960	960	960	960	1110
461	20250213	120200	412352048	960	960	960	960	400
462	20250213	120100	411968048	960	960	960	960	300
463	20250213	120000	411680048	957	957	957	957	100
464	20250213	115900	411584348	960	960	960	960	1
465	20250213	115800	411583388	960	960	960	960	0
466	20250213	115700	411583388	960	960	960	960	600
467	20250213	115600	411007388	955	955	955	955	0
468	20250213	115500	411007388	955	955	955	955	0
469	20250213	115400	411007388	955	955	955	955	0
470	20250213	115300	411007388	955	958	958	955	2931
471	20250213	115200	408208109	958	958	958	958	0
472	20250213	115100	408208109	958	958	958	958	1050
473	20250213	115000	407202209	958	956	958	955	9200
474	20250213	114900	398414909	955	955	955	955	1407
475	20250213	114800	397071224	955	955	955	955	1
476	20250213	114700	397070269	955	955	955	955	0
477	20250213	114600	397070269	955	955	955	955	0
478	20250213	114500	397070269	955	955	955	955	1000
479	20250213	114400	396115269	955	955	955	955	0
480	20250213	114300	396115269	955	955	955	955	18568
481	20250213	114200	378382829	954	955	955	954	550
482	20250213	114100	377858105	955	955	955	955	3000
483	20250213	114000	374993105	954	961	961	954	30500
484	20250213	113900	345880460	961	961	961	961	600
485	20250213	113800	345303860	957	957	957	957	0
486	20250213	113700	345303860	957	957	957	957	2236
487	20250213	113600	343164008	961	961	961	961	0
488	20250213	113500	343164008	961	960	961	960	200
489	20250213	113400	342971858	961	961	961	961	0
490	20250213	113300	342971858	961	961	961	961	0
491	20250213	113200	342971858	961	961	961	961	0
492	20250213	113100	342971858	961	961	961	961	729
493	20250213	113000	342271289	961	959	961	957	4400
494	20250213	112900	338057009	959	959	959	959	1000
495	20250213	112800	337098009	959	959	959	959	1
496	20250213	112700	337097050	959	959	959	959	86
497	20250213	112600	337014576	962	962	962	962	0
498	20250213	112500	337014576	962	962	962	962	0
499	20250213	112400	337014576	962	962	962	962	0
500	20250213	112300	337014576	962	962	962	962	0
501	20250213	112200	337014576	962	962	962	962	300
502	20250213	112100	336725976	959	959	959	959	798
503	20250213	112000	335960694	959	959	959	959	0
504	20250213	111900	335960694	959	959	959	959	1000
505	20250213	111800	335001694	963	963	963	963	0
506	20250213	111700	335001694	963	963	963	963	0
507	20250213	111600	335001694	963	959	963	959	3800
508	20250213	111500	331352694	959	959	959	959	1000
509	20250213	111400	330393694	963	963	963	963	0
510	20250213	111300	330393694	963	963	963	963	68
511	20250213	111200	330328210	963	963	963	963	0
512	20250213	111100	330328210	963	963	963	963	0
513	20250213	111000	330328210	963	963	963	963	0
514	20250213	110900	330328210	963	959	963	959	148
515	20250213	110800	330185694	962	962	962	962	0
516	20250213	110700	330185694	962	961	962	961	3544
517	20250213	110600	326776876	961	961	961	961	0
518	20250213	110500	326776876	961	961	961	961	0
519	20250213	110400	326776876	961	961	961	961	4329
520	20250213	110300	322616707	960	960	960	960	1859
521	20250213	110200	320832067	960	958	960	958	2
522	20250213	110100	320830149	961	961	961	961	0
523	20250213	110000	320830149	961	961	961	961	300
524	20250213	105900	320541849	961	961	961	961	0
525	20250213	105800	320541849	961	961	961	961	0
526	20250213	105700	320541849	961	960	961	960	1000
527	20250213	105600	319581435	960	960	960	960	0
528	20250213	105500	319581435	960	960	960	960	0
529	20250213	105400	319581435	960	960	960	960	20
530	20250213	105300	319562235	960	960	960	960	0
531	20250213	105200	319562235	960	960	960	960	4
532	20250213	105100	319558395	960	960	960	960	0
533	20250213	105000	319558395	960	956	961	956	3117
534	20250213	104900	316569023	955	955	955	955	0
535	20250213	104800	316569023	955	955	955	955	13977
536	20250213	104700	303220988	956	956	956	956	1958
537	20250213	104600	301349140	956	958	958	956	2050
538	20250213	104500	299388696	958	958	958	958	515
539	20250213	104400	298895326	958	958	958	958	485
540	20250213	104300	298430696	958	959	960	958	1527
541	20250213	104200	296967812	959	960	960	959	1357
542	20250213	104100	295665665	961	961	961	961	0
543	20250213	104000	295665665	961	961	961	961	0
544	20250213	103900	295665665	961	961	961	961	1135
545	20250213	103800	294574930	961	961	961	961	0
546	20250213	103700	294574930	961	961	961	961	2
547	20250213	103600	294573008	961	961	961	961	200
548	20250213	103500	294380808	959	961	961	959	426
549	20250213	103400	293971474	961	961	961	961	0
550	20250213	103300	293971474	961	961	961	961	101
551	20250213	103200	293874413	962	962	962	962	0
552	20250213	103100	293874413	962	962	962	962	0
553	20250213	103000	293874413	962	962	962	962	0
554	20250213	102900	293874413	962	962	962	962	0
555	20250213	102800	293874413	962	960	962	960	400
556	20250213	102700	293490141	958	958	958	958	0
557	20250213	102600	293490141	958	958	958	958	303
558	20250213	102500	293199867	960	960	960	960	1041
559	20250213	102400	292200507	961	961	961	961	0
560	20250213	102300	292200507	961	961	961	961	0
561	20250213	102200	292200507	961	961	961	961	0
562	20250213	102100	292200507	961	961	961	961	2030
563	20250213	102000	290249677	961	958	961	957	2400
564	20250213	101900	287950936	962	962	962	962	1
565	20250213	101800	287949974	959	959	959	959	0
566	20250213	101700	287949974	959	962	962	959	2600
567	20250213	101600	285454774	963	963	963	959	308
568	20250213	101500	285158570	963	963	963	963	0
569	20250213	101400	285158570	963	963	963	963	0
570	20250213	101300	285158570	963	960	963	960	5406
571	20250213	101200	279964998	963	963	963	963	674
572	20250213	101100	279315936	963	963	963	963	0
573	20250213	101000	279315936	963	963	963	963	0
574	20250213	100900	279315936	963	963	963	963	3
575	20250213	100800	279313047	963	962	963	962	200
576	20250213	100700	279120505	962	958	962	958	3204
577	20250213	100600	276039038	958	958	958	958	1370
578	20250213	100500	274726578	961	961	961	961	0
579	20250213	100400	274726578	961	961	961	961	0
580	20250213	100300	274726578	961	961	961	961	300
581	20250213	100200	274438278	962	962	962	962	0
582	20250213	100100	274438278	962	959	962	959	1000
583	20250213	100000	273476293	959	959	959	959	0
584	20250213	095900	273476293	959	960	960	959	630
585	20250213	095800	272871823	963	963	963	963	0
586	20250213	095700	272871823	963	963	963	963	0
587	20250213	095600	272871823	963	963	963	963	351
588	20250213	095500	272533810	963	963	963	963	0
589	20250213	095400	272533810	963	963	963	963	0
590	20250213	095300	272533810	963	963	963	963	1
591	20250213	095200	272532847	963	963	963	963	1300
592	20250213	095100	271280947	963	963	965	963	4434
593	20250213	095000	267008451	963	963	963	963	1400
594	20250213	094900	265660251	958	963	963	958	60
595	20250213	094800	265602621	963	963	963	963	0
596	20250213	094700	265602621	963	963	963	963	1201
597	20250213	094600	264446058	956	963	963	956	5012
598	20250213	094500	259649946	963	963	963	963	11
599	20250213	094400	259639353	963	958	963	958	2755
600	20250213	094300	256992939	958	958	958	958	0
601	20250213	094200	256992939	958	958	958	958	0
602	20250213	094100	256992939	958	958	958	958	141
603	20250213	094000	256857861	958	957	958	957	10
604	20250213	093900	256848282	959	959	959	959	0
605	20250213	093800	256848282	959	959	959	959	0
606	20250213	093700	256848282	959	959	959	959	111
607	20250213	093600	256741833	959	959	959	954	4201
608	20250213	093500	252733074	959	955	959	952	11211
609	20250213	093400	242037343	955	964	964	955	3571
610	20250213	093300	238620379	964	964	964	964	0
611	20250213	093200	238620379	964	960	964	956	5166
612	20250213	093100	233670667	961	961	965	961	1341
613	20250213	093000	232381166	965	964	965	964	1000
614	20250213	092900	231416168	965	965	965	965	0
615	20250213	092800	231416168	965	965	965	965	675
616	20250213	092700	230764793	961	961	961	961	50
617	20250213	092600	230716743	961	966	966	961	481
618	20250213	092500	230254487	968	968	968	968	0
619	20250213	092400	230254487	968	968	968	968	0
620	20250213	092300	230254487	968	968	968	968	900
621	20250213	092200	229383287	968	968	968	968	0
622	20250213	092100	229383287	968	970	970	959	6180
623	20250213	092000	223440676	970	965	970	963	10720
624	20250213	091900	213097398	970	969	970	965	5470
625	20250213	091800	207801598	970	975	975	970	1646
626	20250213	091700	206201473	975	975	975	975	358
627	20250213	091600	205852423	977	973	977	973	1049
628	20250213	091500	204830935	973	974	974	964	62006
629	20250213	091400	144981221	974	974	974	974	150
630	20250213	091300	144835121	974	977	977	974	8455
631	20250213	091200	136599621	978	979	979	974	166
632	20250213	091100	136437231	974	975	975	974	2785
633	20250213	091000	133723411	974	978	979	974	2060
634	20250213	090900	131712871	979	982	982	979	26051
635	20250213	090800	106159199	982	975	982	974	7384
636	20250213	090700	98936208	979	978	979	978	1798
637	20250213	090600	97176366	974	975	983	974	19448
638	20250213	090500	78214566	975	970	975	970	4064
639	20250213	090400	74264230	965	978	978	965	43824
640	20250213	090300	31590301	978	985	985	978	1504
641	20250213	090200	30116465	984	984	984	984	2000
642	20250213	090100	28148465	985	974	985	974	28532
643	20250213	090000	193200	966	966	966	966	200