KissMeData/025440/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	191100	365975605	1000	1000	1000	1000	4512
3	20250211	191000	365975605	1000	1000	1000	1000	0
4	20250211	190900	365975605	1000	1000	1000	1000	0
5	20250211	190800	365975605	1000	1000	1000	1000	0
6	20250211	190700	365975605	1000	1000	1000	1000	0
7	20250211	190600	365975605	1000	1000	1000	1000	0
8	20250211	190500	365975605	1000	1000	1000	1000	0
9	20250211	190400	365975605	1000	1000	1000	1000	0
10	20250211	190300	365975605	1000	1000	1000	1000	0
11	20250211	190200	365975605	1000	1000	1000	1000	0
12	20250211	190100	365975605	1000	1000	1000	1000	0
13	20250211	190000	365975605	1000	1000	1000	1000	0
14	20250211	185900	365975605	1000	1000	1000	1000	0
15	20250211	185800	365975605	1000	1000	1000	1000	0
16	20250211	185700	365975605	1000	1000	1000	1000	0
17	20250211	185600	365975605	1000	1000	1000	1000	0
18	20250211	185500	365975605	1000	1000	1000	1000	0
19	20250211	185400	365975605	1000	1000	1000	1000	0
20	20250211	185300	365975605	1000	1000	1000	1000	0
21	20250211	185200	365975605	1000	1000	1000	1000	0
22	20250211	185100	365975605	1000	1000	1000	1000	0
23	20250211	185000	365975605	1000	1000	1000	1000	0
24	20250211	184900	365975605	1000	1000	1000	1000	0
25	20250211	184800	365975605	1000	1000	1000	1000	0
26	20250211	184700	365975605	1000	1000	1000	1000	0
27	20250211	184600	365975605	1000	1000	1000	1000	0
28	20250211	184500	365975605	1000	1000	1000	1000	0
29	20250211	184400	365975605	1000	1000	1000	1000	0
30	20250211	184300	365975605	1000	1000	1000	1000	0
31	20250211	184200	365975605	1000	1000	1000	1000	0
32	20250211	184100	365975605	1000	1000	1000	1000	4512
33	20250211	184000	365975605	1000	1000	1000	1000	0
34	20250211	183900	365975605	1000	1000	1000	1000	0
35	20250211	183800	365975605	1000	1000	1000	1000	0
36	20250211	183700	365975605	1000	1000	1000	1000	0
37	20250211	183600	365975605	1000	1000	1000	1000	0
38	20250211	183500	365975605	1000	1000	1000	1000	0
39	20250211	183400	365975605	1000	1000	1000	1000	0
40	20250211	183300	365975605	1000	1000	1000	1000	0
41	20250211	183200	365975605	1000	1000	1000	1000	0
42	20250211	183100	365975605	1000	1000	1000	1000	0
43	20250211	183000	365975605	1000	1000	1000	1000	0
44	20250211	182900	365975605	1000	1000	1000	1000	0
45	20250211	182800	365975605	1000	1000	1000	1000	0
46	20250211	182700	365975605	1000	1000	1000	1000	0
47	20250211	182600	365975605	1000	1000	1000	1000	0
48	20250211	182500	365975605	1000	1000	1000	1000	0
49	20250211	182400	365975605	1000	1000	1000	1000	0
50	20250211	182300	365975605	1000	1000	1000	1000	0
51	20250211	182200	365975605	1000	1000	1000	1000	0
52	20250211	182100	365975605	1000	1000	1000	1000	0
53	20250211	182000	365975605	1000	1000	1000	1000	0
54	20250211	181900	365975605	1000	1000	1000	1000	0
55	20250211	181800	365975605	1000	1000	1000	1000	0
56	20250211	181700	365975605	1000	1000	1000	1000	0
57	20250211	181600	365975605	1000	1000	1000	1000	0
58	20250211	181500	365975605	1000	1000	1000	1000	0
59	20250211	181400	365975605	1000	1000	1000	1000	0
60	20250211	181300	365975605	1000	1000	1000	1000	0
61	20250211	181200	365975605	1000	1000	1000	1000	0
62	20250211	181100	365975605	1000	1000	1000	1000	4512
63	20250211	181000	365975605	1000	1000	1000	1000	0
64	20250211	180900	365975605	1000	1000	1000	1000	0
65	20250211	180800	365975605	1000	1000	1000	1000	0
66	20250211	180700	365975605	1000	1000	1000	1000	0
67	20250211	180600	365975605	1000	1000	1000	1000	0
68	20250211	180500	365975605	1000	1000	1000	1000	0
69	20250211	180400	365975605	1000	1000	1000	1000	0
70	20250211	180300	365975605	1000	1000	1000	1000	0
71	20250211	180200	365975605	1000	1000	1000	1000	0
72	20250211	180100	365975605	1000	1000	1000	1000	0
73	20250211	180000	365975605	1000	1000	1000	1000	0
74	20250211	175900	365975605	1000	1000	1000	1000	0
75	20250211	175800	365975605	1000	1000	1000	1000	0
76	20250211	175700	365975605	1000	1000	1000	1000	0
77	20250211	175600	365975605	1000	1000	1000	1000	0
78	20250211	175500	365975605	1000	1000	1000	1000	0
79	20250211	175400	365975605	1000	1000	1000	1000	0
80	20250211	175300	365975605	1000	1000	1000	1000	0
81	20250211	175200	365975605	1000	1000	1000	1000	0
82	20250211	175100	365975605	1000	1000	1000	1000	0
83	20250211	175000	365975605	1000	1000	1000	1000	0
84	20250211	174900	365975605	1000	1000	1000	1000	0
85	20250211	174800	365975605	1000	1000	1000	1000	0
86	20250211	174700	365975605	1000	1000	1000	1000	0
87	20250211	174600	365975605	1000	1000	1000	1000	0
88	20250211	174500	365975605	1000	1000	1000	1000	0
89	20250211	174400	365975605	1000	1000	1000	1000	0
90	20250211	174300	365975605	1000	1000	1000	1000	0
91	20250211	174200	365975605	1000	1000	1000	1000	0
92	20250211	174100	365975605	1000	1000	1000	1000	4512
93	20250211	174000	365975605	1000	1000	1000	1000	0
94	20250211	173900	365975605	1000	1000	1000	1000	0
95	20250211	173800	365975605	1000	1000	1000	1000	0
96	20250211	173700	365975605	1000	1000	1000	1000	0
97	20250211	173600	365975605	1000	1000	1000	1000	0
98	20250211	173500	365975605	1000	1000	1000	1000	0
99	20250211	173400	365975605	1000	1000	1000	1000	0
100	20250211	173300	365975605	1000	1000	1000	1000	0
101	20250211	173200	365975605	1000	1000	1000	1000	0
102	20250211	173100	365975605	1000	1000	1000	1000	0
103	20250211	173000	365975605	1000	1000	1000	1000	0
104	20250211	172900	365975605	1000	1000	1000	1000	0
105	20250211	172800	365975605	1000	1000	1000	1000	0
106	20250211	172700	365975605	1000	1000	1000	1000	0
107	20250211	172600	365975605	1000	1000	1000	1000	0
108	20250211	172500	365975605	1000	1000	1000	1000	0
109	20250211	172400	365975605	1000	1000	1000	1000	0
110	20250211	172300	365975605	1000	1000	1000	1000	0
111	20250211	172200	365975605	1000	1000	1000	1000	0
112	20250211	172100	365975605	1000	1000	1000	1000	0
113	20250211	172000	365975605	1000	1000	1000	1000	0
114	20250211	171900	365975605	1000	1000	1000	1000	0
115	20250211	171800	365975605	1000	1000	1000	1000	0
116	20250211	171700	365975605	1000	1000	1000	1000	0
117	20250211	171600	365975605	1000	1000	1000	1000	0
118	20250211	171500	365975605	1000	1000	1000	1000	0
119	20250211	171400	365975605	1000	1000	1000	1000	0
120	20250211	171300	365975605	1000	1000	1000	1000	0
121	20250211	171200	365975605	1000	1000	1000	1000	0
122	20250211	171100	365975605	1000	1000	1000	1000	4512
123	20250211	171000	365975605	1000	1000	1000	1000	0
124	20250211	170900	365975605	1000	1000	1000	1000	0
125	20250211	170800	365975605	1000	1000	1000	1000	0
126	20250211	170700	365975605	1000	1000	1000	1000	0
127	20250211	170600	365975605	1000	1000	1000	1000	0
128	20250211	170500	365975605	1000	1000	1000	1000	0
129	20250211	170400	365975605	1000	1000	1000	1000	0
130	20250211	170300	365975605	1000	1000	1000	1000	0
131	20250211	170200	365975605	1000	1000	1000	1000	0
132	20250211	170100	365975605	1000	1000	1000	1000	0
133	20250211	170000	365975605	1000	1000	1000	1000	0
134	20250211	165900	365975605	1000	1000	1000	1000	0
135	20250211	165800	365975605	1000	1000	1000	1000	0
136	20250211	165700	365975605	1000	1000	1000	1000	0
137	20250211	165600	365975605	1000	1000	1000	1000	0
138	20250211	165500	365975605	1000	1000	1000	1000	0
139	20250211	165400	365975605	1000	1000	1000	1000	0
140	20250211	165300	365975605	1000	1000	1000	1000	0
141	20250211	165200	365975605	1000	1000	1000	1000	0
142	20250211	165100	365975605	1000	1000	1000	1000	0
143	20250211	165000	365975605	1000	1000	1000	1000	0
144	20250211	164900	365975605	1000	1000	1000	1000	0
145	20250211	164800	365975605	1000	1000	1000	1000	0
146	20250211	164700	365975605	1000	1000	1000	1000	0
147	20250211	164600	365975605	1000	1000	1000	1000	0
148	20250211	164500	365975605	1000	1000	1000	1000	0
149	20250211	164400	365975605	1000	1000	1000	1000	0
150	20250211	164300	365975605	1000	1000	1000	1000	0
151	20250211	164200	365975605	1000	1000	1000	1000	0
152	20250211	164100	365975605	1000	1000	1000	1000	4512
153	20250211	164000	365975605	1000	1000	1000	1000	0
154	20250211	163900	365975605	1000	1000	1000	1000	0
155	20250211	163800	365975605	1000	1000	1000	1000	0
156	20250211	163700	365975605	1000	1000	1000	1000	0
157	20250211	163600	365975605	1000	1000	1000	1000	0
158	20250211	163500	365975605	1000	1000	1000	1000	0
159	20250211	163400	365975605	1000	1000	1000	1000	0
160	20250211	163300	365975605	1000	1000	1000	1000	0
161	20250211	163200	365975605	1000	1000	1000	1000	0
162	20250211	163100	365975605	1000	1000	1000	1000	0
163	20250211	163000	365975605	1000	1000	1000	1000	0
164	20250211	162900	365975605	1000	1000	1000	1000	0
165	20250211	162800	365975605	1000	1000	1000	1000	0
166	20250211	162700	365975605	1000	1000	1000	1000	0
167	20250211	162600	365975605	1000	1000	1000	1000	0
168	20250211	162500	365975605	1000	1000	1000	1000	0
169	20250211	162400	365975605	1000	1000	1000	1000	0
170	20250211	162300	365975605	1000	1000	1000	1000	0
171	20250211	162200	365975605	1000	1000	1000	1000	0
172	20250211	162100	365975605	1000	1000	1000	1000	0
173	20250211	162000	365975605	1000	1000	1000	1000	0
174	20250211	161900	365975605	1000	1000	1000	1000	0
175	20250211	161800	365975605	1000	1000	1000	1000	0
176	20250211	161700	365975605	1000	1000	1000	1000	0
177	20250211	161600	365975605	1000	1000	1000	1000	0
178	20250211	161500	365975605	1000	1000	1000	1000	0
179	20250211	161400	365975605	1000	1000	1000	1000	0
180	20250211	161300	365975605	1000	1000	1000	1000	0
181	20250211	161200	365975605	1000	1000	1000	1000	0
182	20250211	161100	365975605	1000	1000	1000	1000	4512
183	20250211	161000	365975605	1000	1000	1000	1000	0
184	20250211	160900	365975605	1000	1000	1000	1000	0
185	20250211	160800	365975605	1000	1000	1000	1000	0
186	20250211	160700	365975605	1000	1000	1000	1000	0
187	20250211	160600	365975605	1000	1000	1000	1000	0
188	20250211	160500	365975605	1000	1000	1000	1000	0
189	20250211	160400	365975605	1000	1000	1000	1000	0
190	20250211	160300	365975605	1000	1000	1000	1000	0
191	20250211	160200	365975605	1000	1000	1000	1000	0
192	20250211	160100	365975605	1000	1000	1000	1000	0
193	20250211	160000	365975605	1000	1000	1000	1000	0
194	20250211	155900	365975605	1000	1000	1000	1000	0
195	20250211	155800	365975605	1000	1000	1000	1000	0
196	20250211	155700	365975605	1000	1000	1000	1000	0
197	20250211	155600	365975605	1000	1000	1000	1000	0
198	20250211	155500	365975605	1000	1000	1000	1000	0
199	20250211	155400	365975605	1000	1000	1000	1000	0
200	20250211	155300	365975605	1000	1000	1000	1000	0
201	20250211	155200	365975605	1000	1000	1000	1000	0
202	20250211	155100	365975605	1000	1000	1000	1000	0
203	20250211	155000	365975605	1000	1000	1000	1000	0
204	20250211	154900	365975605	1000	1000	1000	1000	0
205	20250211	154800	365975605	1000	1000	1000	1000	0
206	20250211	154700	365975605	1000	1000	1000	1000	0
207	20250211	154600	365975605	1000	1000	1000	1000	0
208	20250211	154500	365975605	1000	1000	1000	1000	0
209	20250211	154400	365975605	1000	1000	1000	1000	0
210	20250211	154300	365975605	1000	1000	1000	1000	0
211	20250211	154200	365975605	1000	1000	1000	1000	0
212	20250211	154100	365975605	1000	1000	1000	1000	4512
213	20250211	154000	365975605	1000	1000	1000	1000	0
214	20250211	153900	365975605	1000	1000	1000	1000	0
215	20250211	153800	365975605	1000	1000	1000	1000	0
216	20250211	153700	365975605	1000	1000	1000	1000	0
217	20250211	153600	365975605	1000	1000	1000	1000	0
218	20250211	153500	365975605	1000	1000	1000	1000	0
219	20250211	153400	365975605	1000	1000	1000	1000	0
220	20250211	153300	365975605	1000	1000	1000	1000	0
221	20250211	153200	365975605	1000	1000	1000	1000	0
222	20250211	153100	365975605	1000	1000	1000	1000	0
223	20250211	153000	365975605	1000	1000	1000	1000	4512
224	20250211	152900	361463605	999	999	999	999	0
225	20250211	152800	361463605	999	999	999	999	0
226	20250211	152700	361463605	999	999	999	999	0
227	20250211	152600	361463605	999	999	999	999	0
228	20250211	152500	361463605	999	999	999	999	0
229	20250211	152400	361463605	999	999	999	999	0
230	20250211	152300	361463605	999	999	999	999	0
231	20250211	152200	361463605	999	999	999	999	0
232	20250211	152100	361463605	999	999	999	999	0
233	20250211	152000	361463605	999	999	999	999	0
234	20250211	151900	361463605	999	990	999	990	1101
235	20250211	151800	360368739	981	999	999	981	1005
236	20250211	151700	359364814	999	996	999	996	5
237	20250211	151600	359359823	989	999	999	971	1211
238	20250211	151500	358171032	999	989	999	989	6
239	20250211	151400	358165049	999	999	999	999	5
240	20250211	151300	358160054	999	999	999	999	0
241	20250211	151200	358160054	999	999	999	999	11
242	20250211	151100	358149065	999	991	999	984	114
243	20250211	151000	358036822	1000	999	1000	999	200
244	20250211	150900	357836832	1000	1000	1000	1000	0
245	20250211	150800	357836832	1000	1000	1000	1000	1
246	20250211	150700	357835832	1000	1000	1000	1000	15
247	20250211	150600	357820832	1001	1000	1001	1000	8
248	20250211	150500	357812829	1001	991	1001	991	4
249	20250211	150400	357808846	1002	1002	1002	1002	10
250	20250211	150300	357798826	1002	986	1002	986	104
251	20250211	150200	357695010	982	993	993	972	102
252	20250211	150100	357595642	1003	1003	1003	1003	0
253	20250211	150000	357595642	1003	995	1003	995	35
254	20250211	145900	357560809	1004	1003	1004	1003	1005
255	20250211	145800	356551790	1004	995	1004	995	2
256	20250211	145700	356549791	1005	1005	1005	981	246
257	20250211	145600	356306650	1005	1005	1005	1005	89
258	20250211	145500	356217205	1005	1005	1005	1005	60
259	20250211	145400	356156905	1005	1005	1005	1005	30
260	20250211	145300	356126755	1006	1002	1006	1001	3173
261	20250211	145200	352938524	1002	987	1002	983	5709
262	20250211	145100	347229338	989	978	1000	969	24277
263	20250211	145000	323249746	978	966	978	966	18747
264	20250211	144900	305037984	966	959	966	959	7000
265	20250211	144800	298302671	959	959	959	959	1
266	20250211	144700	298301712	957	957	957	957	0
267	20250211	144600	298301712	957	959	959	957	60
268	20250211	144500	298244276	959	959	959	959	0
269	20250211	144400	298244276	959	959	959	959	0
270	20250211	144300	298244276	959	959	959	959	0
271	20250211	144200	298244276	959	950	959	950	2
272	20250211	144100	298242367	950	959	959	950	20
273	20250211	144000	298223277	959	959	959	959	1
274	20250211	143900	298222318	959	959	959	959	0
275	20250211	143800	298222318	959	959	959	959	0
276	20250211	143700	298222318	959	959	959	959	0
277	20250211	143600	298222318	959	959	959	959	0
278	20250211	143500	298222318	959	959	959	959	0
279	20250211	143400	298222318	959	959	959	959	1
280	20250211	143300	298221359	959	959	959	959	0
281	20250211	143200	298221359	959	959	959	959	1
282	20250211	143100	298220400	959	959	959	959	0
283	20250211	143000	298220400	959	959	959	959	0
284	20250211	142900	298220400	959	959	959	959	0
285	20250211	142800	298220400	959	959	959	959	0
286	20250211	142700	298220400	959	959	959	959	0
287	20250211	142600	298220400	959	959	959	959	1
288	20250211	142500	298219441	950	951	951	950	2985
289	20250211	142400	295383633	960	960	960	960	0
290	20250211	142300	295383633	960	960	960	960	0
291	20250211	142200	295383633	960	960	960	960	0
292	20250211	142100	295383633	960	960	960	960	0
293	20250211	142000	295383633	960	960	960	960	0
294	20250211	141900	295383633	960	957	960	951	314
295	20250211	141800	295083033	957	952	957	950	4595
296	20250211	141700	290717218	960	960	960	960	0
297	20250211	141600	290717218	960	959	960	959	27
298	20250211	141500	290691324	960	960	960	960	0
299	20250211	141400	290691324	960	960	960	960	0
300	20250211	141300	290691324	960	960	960	960	0
301	20250211	141200	290691324	960	960	960	960	0
302	20250211	141100	290691324	960	959	960	959	77
303	20250211	141000	290617480	959	959	959	959	0
304	20250211	140900	290617480	959	958	959	958	5001
305	20250211	140800	285821522	959	959	959	959	0
306	20250211	140700	285821522	959	959	959	959	0
307	20250211	140600	285821522	959	959	959	959	0
308	20250211	140500	285821522	959	955	959	955	252
309	20250211	140400	285580854	955	951	955	951	6232
310	20250211	140300	279647922	951	948	951	947	3062
311	20250211	140200	276746458	949	949	949	949	0
312	20250211	140100	276746458	949	948	949	948	128
313	20250211	140000	276625112	948	950	951	948	8119
314	20250211	135900	268918283	951	951	951	951	0
315	20250211	135800	268918283	951	951	951	951	4
316	20250211	135700	268914479	951	951	951	951	5
317	20250211	135600	268909724	951	951	951	951	1
318	20250211	135500	268908773	953	953	953	953	1
319	20250211	135400	268907820	950	950	950	950	4716
320	20250211	135300	264427620	956	956	956	956	2
321	20250211	135200	264425708	956	956	956	956	100
322	20250211	135100	264330108	956	956	956	956	50
323	20250211	135000	264282308	956	956	956	956	3
324	20250211	134900	264279440	956	950	956	950	533
325	20250211	134800	263773084	950	951	951	950	10494
326	20250211	134700	253803579	957	957	957	957	1
327	20250211	134600	253802622	950	957	957	950	6000
328	20250211	134500	248095013	959	959	959	959	0
329	20250211	134400	248095013	959	954	960	954	117
330	20250211	134300	247983309	953	956	956	953	5000
331	20250211	134200	243211997	963	963	963	963	0
332	20250211	134100	243211997	963	963	963	963	0
333	20250211	134000	243211997	963	963	963	963	0
334	20250211	133900	243211997	963	963	963	957	1202
335	20250211	133800	242060471	957	959	965	956	2463
336	20250211	133700	239704575	965	965	965	965	0
337	20250211	133600	239704575	965	961	966	955	4203
338	20250211	133500	235682563	966	965	966	965	225
339	20250211	133400	235465437	965	965	965	965	0
340	20250211	133300	235465437	965	966	966	963	4
341	20250211	133200	235461580	955	959	959	955	3563
342	20250211	133100	232056187	967	967	967	967	0
343	20250211	133000	232056187	967	965	967	960	3002
344	20250211	132900	229174243	969	969	969	969	0
345	20250211	132800	229174243	969	969	969	969	0
346	20250211	132700	229174243	969	969	969	969	0
347	20250211	132600	229174243	969	969	969	969	0
348	20250211	132500	229174243	969	969	969	969	0
349	20250211	132400	229174243	969	960	969	960	52
350	20250211	132300	229124314	969	969	969	969	0
351	20250211	132200	229124314	969	969	969	969	0
352	20250211	132100	229124314	969	969	969	969	0
353	20250211	132000	229124314	969	960	969	960	471
354	20250211	131900	228672145	969	969	969	969	0
355	20250211	131800	228672145	969	969	969	969	0
356	20250211	131700	228672145	969	969	969	969	0
357	20250211	131600	228672145	969	969	969	969	0
358	20250211	131500	228672145	969	969	969	969	0
359	20250211	131400	228672145	969	968	969	968	3
360	20250211	131300	228669240	969	969	969	969	0
361	20250211	131200	228669240	969	969	969	960	8002
362	20250211	131100	220987282	960	960	960	960	0
363	20250211	131000	220987282	960	968	969	960	7053
364	20250211	130900	214206322	968	968	968	968	137
365	20250211	130800	214073706	970	970	970	970	0
366	20250211	130700	214073706	970	970	970	968	16
367	20250211	130600	214058207	972	972	972	972	0
368	20250211	130500	214058207	972	972	972	972	12
369	20250211	130400	214046543	972	972	972	972	0
370	20250211	130300	214046543	972	972	972	972	0
371	20250211	130200	214046543	972	972	972	972	0
372	20250211	130100	214046543	972	972	972	972	0
373	20250211	130000	214046543	972	971	972	971	3
374	20250211	125900	214043629	972	972	972	972	0
375	20250211	125800	214043629	972	972	972	972	83
376	20250211	125700	213962953	972	972	972	972	0
377	20250211	125600	213962953	972	972	972	972	1
378	20250211	125500	213961981	972	972	972	972	0
379	20250211	125400	213961981	972	972	972	972	2
380	20250211	125300	213960037	972	972	972	972	1
381	20250211	125200	213959065	972	972	972	972	0
382	20250211	125100	213959065	972	972	972	972	0
383	20250211	125000	213959065	972	972	972	972	0
384	20250211	124900	213959065	972	968	972	968	4
385	20250211	124800	213955189	972	972	972	972	1
386	20250211	124700	213954217	974	974	974	974	0
387	20250211	124600	213954217	974	974	974	974	0
388	20250211	124500	213954217	974	974	974	974	0
389	20250211	124400	213954217	974	974	974	974	0
390	20250211	124300	213954217	974	974	974	974	0
391	20250211	124200	213954217	974	974	974	974	50
392	20250211	124100	213905517	974	974	974	974	0
393	20250211	124000	213905517	974	974	974	974	1
394	20250211	123900	213904543	974	974	974	974	0
395	20250211	123800	213904543	974	974	974	974	1000
396	20250211	123700	212930543	974	974	974	974	0
397	20250211	123600	212930543	974	974	974	974	0
398	20250211	123500	212930543	974	974	974	974	0
399	20250211	123400	212930543	974	974	974	974	205
400	20250211	123300	212730873	974	974	974	974	0
401	20250211	123200	212730873	974	974	974	974	0
402	20250211	123100	212730873	974	974	974	974	0
403	20250211	123000	212730873	974	974	974	974	0
404	20250211	122900	212730873	974	974	974	974	0
405	20250211	122800	212730873	974	974	974	974	1
406	20250211	122700	212729899	965	974	974	965	11
407	20250211	122600	212719275	974	974	974	974	0
408	20250211	122500	212719275	974	974	974	974	0
409	20250211	122400	212719275	974	974	974	974	0
410	20250211	122300	212719275	974	974	974	974	0
411	20250211	122200	212719275	974	974	974	974	0
412	20250211	122100	212719275	974	974	974	974	0
413	20250211	122000	212719275	974	974	974	974	0
414	20250211	121900	212719275	974	974	974	974	0
415	20250211	121800	212719275	974	974	974	974	0
416	20250211	121700	212719275	974	974	974	974	0
417	20250211	121600	212719275	974	974	974	974	0
418	20250211	121500	212719275	974	974	974	974	0
419	20250211	121400	212719275	974	974	974	974	0
420	20250211	121300	212719275	974	974	974	974	0
421	20250211	121200	212719275	974	974	974	974	256
422	20250211	121100	212469931	974	974	974	974	0
423	20250211	121000	212469931	974	974	974	974	0
424	20250211	120900	212469931	974	974	974	974	16
425	20250211	120800	212454347	974	974	974	974	0
426	20250211	120700	212454347	974	974	974	974	0
427	20250211	120600	212454347	974	974	974	974	0
428	20250211	120500	212454347	974	974	974	974	21
429	20250211	120400	212433893	964	971	971	964	5000
430	20250211	120300	207613252	979	969	979	969	103
431	20250211	120200	207513419	967	969	969	967	20
432	20250211	120100	207494077	979	979	979	979	0
433	20250211	120000	207494077	979	979	979	979	0
434	20250211	115900	207494077	979	979	979	979	0
435	20250211	115800	207494077	979	979	979	979	0
436	20250211	115700	207494077	979	979	979	979	0
437	20250211	115600	207494077	979	979	979	979	0
438	20250211	115500	207494077	979	979	979	979	0
439	20250211	115400	207494077	979	979	979	979	0
440	20250211	115300	207494077	979	979	979	979	0
441	20250211	115200	207494077	979	979	979	979	0
442	20250211	115100	207494077	979	979	979	979	0
443	20250211	115000	207494077	979	979	979	979	0
444	20250211	114900	207494077	979	979	979	979	0
445	20250211	114800	207494077	979	979	979	979	0
446	20250211	114700	207494077	979	979	979	979	0
447	20250211	114600	207494077	979	979	979	979	800
448	20250211	114500	206710877	979	979	979	979	0
449	20250211	114400	206710877	979	979	979	979	0
450	20250211	114300	206710877	979	979	979	979	28
451	20250211	114200	206683465	979	979	979	959	2004
452	20250211	114100	204761127	989	988	989	988	305
453	20250211	114000	204459785	987	984	987	984	303
454	20250211	113900	204161625	984	966	984	966	124
455	20250211	113800	204039708	956	979	979	956	193
456	20250211	113700	203854883	989	989	989	989	1
457	20250211	113600	203853894	990	990	990	990	0
458	20250211	113500	203853894	990	990	990	990	0
459	20250211	113400	203853894	990	979	990	979	1557
460	20250211	113300	202318552	979	979	979	979	149
461	20250211	113200	202172681	979	974	979	974	1539
462	20250211	113100	200672925	974	961	974	961	20011
463	20250211	113000	181416723	961	961	961	961	100
464	20250211	112900	181320623	961	961	961	961	0
465	20250211	112800	181320623	961	961	961	961	0
466	20250211	112700	181320623	961	961	961	961	0
467	20250211	112600	181320623	961	961	961	961	0
468	20250211	112500	181320623	961	960	961	960	26
469	20250211	112400	181295649	961	954	961	954	172
470	20250211	112300	181130434	961	961	961	961	0
471	20250211	112200	181130434	961	961	961	961	1
472	20250211	112100	181129473	961	953	961	953	6307
473	20250211	112000	175113588	954	953	954	953	1401
474	20250211	111900	173778277	953	953	953	953	2381
475	20250211	111800	171509184	953	952	953	952	9
476	20250211	111700	171500615	953	954	954	953	1009
477	20250211	111600	170538038	954	954	954	954	155
478	20250211	111500	170390168	961	955	961	955	1001
479	20250211	111400	169434207	961	961	961	961	0
480	20250211	111300	169434207	961	961	961	957	62
481	20250211	111200	169374825	961	961	961	961	0
482	20250211	111100	169374825	961	961	961	961	1
483	20250211	111000	169373864	961	961	961	961	20
484	20250211	110900	169354644	961	961	961	961	7
485	20250211	110800	169347917	961	961	961	961	167
486	20250211	110700	169187430	961	958	961	958	2936
487	20250211	110600	166374737	958	957	958	957	362
488	20250211	110500	166028301	956	955	956	955	1711
489	20250211	110400	164393355	955	954	955	954	847
490	20250211	110300	163585315	955	955	955	955	20
491	20250211	110200	163566215	955	955	955	955	0
492	20250211	110100	163566215	955	955	955	955	0
493	20250211	110000	163566215	955	955	955	955	103
494	20250211	105900	163467850	955	955	955	955	10
495	20250211	105800	163458300	955	950	955	950	503
496	20250211	105700	162980435	955	955	955	955	1
497	20250211	105600	162979480	950	951	955	950	4073
498	20250211	105500	159109530	952	955	955	952	53
499	20250211	105400	159059065	956	956	956	956	0
500	20250211	105300	159059065	956	956	956	956	0
501	20250211	105200	159059065	956	956	956	950	1074
502	20250211	105100	158038689	951	956	956	951	5646
503	20250211	105000	152669108	956	956	956	956	1
504	20250211	104900	152668152	957	954	957	951	1162
505	20250211	104800	151562341	957	957	957	957	0
506	20250211	104700	151562341	957	957	957	957	136
507	20250211	104600	151432189	957	957	957	957	0
508	20250211	104500	151432189	957	957	957	957	1
509	20250211	104400	151431232	958	957	958	952	140
510	20250211	104300	151297215	957	955	957	955	46
511	20250211	104200	151253269	958	956	958	956	314
512	20250211	104100	150953083	958	958	958	958	0
513	20250211	104000	150953083	958	958	958	958	0
514	20250211	103900	150953083	958	955	958	955	1001
515	20250211	103800	149996373	955	955	956	951	5452
516	20250211	103700	144788928	956	956	956	955	2300
517	20250211	103600	142590129	956	956	956	956	284
518	20250211	103500	142318625	957	956	957	956	2384
519	20250211	103400	140037521	956	956	956	956	1132
520	20250211	103300	138955329	957	951	957	948	3732
521	20250211	103200	135407345	958	955	958	951	2778
522	20250211	103100	132764423	958	958	958	958	110
523	20250211	103000	132659043	957	962	962	957	12899
524	20250211	102900	120262440	963	963	964	963	2644
525	20250211	102800	117715384	964	963	964	963	2221
526	20250211	102700	115576340	964	964	969	964	3261
527	20250211	102600	112432731	968	963	968	963	366
528	20250211	102500	112080208	969	967	971	963	4785
529	20250211	102400	107456679	971	971	971	971	0
530	20250211	102300	107456679	971	971	971	967	2075
531	20250211	102200	105449361	971	971	971	969	1161
532	20250211	102100	104322062	965	979	979	965	8422
533	20250211	102000	96133739	976	979	979	976	2010
534	20250211	101900	94171645	979	979	979	979	0
535	20250211	101800	94171645	979	979	979	978	338
536	20250211	101700	93840753	979	976	979	976	53
537	20250211	101600	93789022	978	980	980	978	2038
538	20250211	101500	91791845	980	979	980	979	1000
539	20250211	101400	90812245	980	980	980	980	0
540	20250211	101300	90812245	980	977	980	977	2773
541	20250211	101200	88103021	977	978	978	977	1228
542	20250211	101100	86903213	977	979	980	977	4598
543	20250211	101000	82401689	980	980	980	980	0
544	20250211	100900	82401689	980	980	980	980	30
545	20250211	100800	82372289	980	982	990	980	36
546	20250211	100700	82336970	973	975	975	973	4817
547	20250211	100600	77648521	975	982	982	975	4649
548	20250211	100500	73093454	983	992	992	983	1001
549	20250211	100400	72100471	992	992	992	992	53
550	20250211	100300	72047895	983	990	990	983	6432
551	20250211	100200	65717632	991	995	995	991	1209
552	20250211	100100	64515477	995	995	995	995	1067
553	20250211	100000	63453812	995	995	995	995	0
554	20250211	095900	63453812	995	995	995	995	28
555	20250211	095800	63425952	990	995	995	990	2010
556	20250211	095700	61435998	995	995	995	995	103
557	20250211	095600	61333513	1004	1004	1004	1004	544
558	20250211	095500	60787337	1004	1004	1004	1004	1
559	20250211	095400	60786333	1004	1004	1004	1004	1
560	20250211	095300	60785329	1004	1004	1004	1004	113
561	20250211	095200	60671877	1004	1004	1004	1004	51
562	20250211	095100	60620673	1005	1005	1005	1005	0
563	20250211	095000	60620673	1005	1005	1005	1005	0
564	20250211	094900	60620673	1005	1004	1005	1004	5000
565	20250211	094800	55599268	1004	1004	1004	1004	1
566	20250211	094700	55598264	1005	1002	1005	1002	7193
567	20250211	094600	48378443	1004	1004	1004	1004	0
568	20250211	094500	48378443	1004	1004	1004	1004	8
569	20250211	094400	48370411	1004	1004	1005	1004	6879
570	20250211	094300	41462989	1004	1004	1004	1004	2024
571	20250211	094200	39430893	1000	997	1005	997	9585
572	20250211	094100	29847417	987	996	997	987	58
573	20250211	094000	29790152	987	991	997	987	3579
574	20250211	093900	26249874	998	998	998	989	34
575	20250211	093800	26215951	990	990	990	990	1
576	20250211	093700	26214961	999	991	999	991	2
577	20250211	093600	26212971	1001	1001	1001	1001	0
578	20250211	093500	26212971	1001	1001	1001	1001	0
579	20250211	093400	26212971	1001	1001	1001	1001	2
580	20250211	093300	26210969	1002	990	1002	990	7
581	20250211	093200	26203997	987	995	1002	973	4615
582	20250211	093100	21635248	1003	996	1003	995	51
583	20250211	093000	21584487	1003	1003	1003	1003	0
584	20250211	092900	21584487	1003	1003	1003	1003	0
585	20250211	092800	21584487	1003	1003	1003	1003	0
586	20250211	092700	21584487	1003	997	1003	997	8176
587	20250211	092600	13432889	1003	1002	1004	997	6031
588	20250211	092500	7408637	1005	1005	1005	1005	0
589	20250211	092400	7408637	1005	1002	1005	1002	137
590	20250211	092300	7271357	1007	1007	1007	1007	15
591	20250211	092200	7256252	1009	1009	1009	1009	0
592	20250211	092100	7256252	1009	1009	1009	1009	356
593	20250211	092000	6897048	1011	1011	1011	1011	0
594	20250211	091900	6897048	1011	1011	1011	1011	0
595	20250211	091800	6897048	1011	1011	1011	1011	145
596	20250211	091700	6750453	1011	1011	1011	1011	200
597	20250211	091600	6548253	1011	1011	1011	1011	0
598	20250211	091500	6548253	1011	1010	1011	1010	500
599	20250211	091400	6043103	1011	1011	1011	1011	0
600	20250211	091300	6043103	1011	1011	1011	1011	1039
601	20250211	091200	4992674	1011	1003	1011	1003	10
602	20250211	091100	4982636	1011	1011	1011	1011	10
603	20250211	091000	4972526	1011	1010	1011	1010	11
604	20250211	090900	4961415	1010	1010	1010	1010	10
605	20250211	090800	4951315	1011	1011	1011	1011	13
606	20250211	090700	4938172	1011	1011	1011	1011	1
607	20250211	090600	4937161	1012	1012	1012	1011	502
608	20250211	090500	4429637	1011	1006	1011	1006	1550
609	20250211	090400	2864005	1007	996	1007	995	927
610	20250211	090300	1941208	996	997	997	996	308
611	20250211	090200	1634390	996	997	997	996	350
612	20250211	090100	1285743	1003	1002	1003	997	1233
613	20250211	090000	50150	1003	1003	1003	1003	50