KissMeData/008040/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	185100	306975904	965	965	965	965	13366
3	20250211	185000	306975904	965	965	965	965	0
4	20250211	184900	306975904	965	965	965	965	0
5	20250211	184800	306975904	965	965	965	965	0
6	20250211	184700	306975904	965	965	965	965	0
7	20250211	184600	306975904	965	965	965	965	0
8	20250211	184500	306975904	965	965	965	965	0
9	20250211	184400	306975904	965	965	965	965	0
10	20250211	184300	306975904	965	965	965	965	0
11	20250211	184200	306975904	965	965	965	965	0
12	20250211	184100	306975904	965	965	965	965	0
13	20250211	184000	306975904	965	965	965	965	0
14	20250211	183900	306975904	965	965	965	965	0
15	20250211	183800	306975904	965	965	965	965	0
16	20250211	183700	306975904	965	965	965	965	0
17	20250211	183600	306975904	965	965	965	965	0
18	20250211	183500	306975904	965	965	965	965	0
19	20250211	183400	306975904	965	965	965	965	0
20	20250211	183300	306975904	965	965	965	965	0
21	20250211	183200	306975904	965	965	965	965	0
22	20250211	183100	306975904	965	965	965	965	0
23	20250211	183000	306975904	965	965	965	965	0
24	20250211	182900	306975904	965	965	965	965	0
25	20250211	182800	306975904	965	965	965	965	0
26	20250211	182700	306975904	965	965	965	965	0
27	20250211	182600	306975904	965	965	965	965	0
28	20250211	182500	306975904	965	965	965	965	0
29	20250211	182400	306975904	965	965	965	965	0
30	20250211	182300	306975904	965	965	965	965	0
31	20250211	182200	306975904	965	965	965	965	0
32	20250211	182100	306975904	965	965	965	965	13366
33	20250211	182000	306975904	965	965	965	965	0
34	20250211	181900	306975904	965	965	965	965	0
35	20250211	181800	306975904	965	965	965	965	0
36	20250211	181700	306975904	965	965	965	965	0
37	20250211	181600	306975904	965	965	965	965	0
38	20250211	181500	306975904	965	965	965	965	0
39	20250211	181400	306975904	965	965	965	965	0
40	20250211	181300	306975904	965	965	965	965	0
41	20250211	181200	306975904	965	965	965	965	0
42	20250211	181100	306975904	965	965	965	965	0
43	20250211	181000	306975904	965	965	965	965	0
44	20250211	180900	306975904	965	965	965	965	0
45	20250211	180800	306975904	965	965	965	965	0
46	20250211	180700	306975904	965	965	965	965	0
47	20250211	180600	306975904	965	965	965	965	0
48	20250211	180500	306975904	965	965	965	965	0
49	20250211	180400	306975904	965	965	965	965	0
50	20250211	180300	306975904	965	965	965	965	0
51	20250211	180200	306975904	965	965	965	965	0
52	20250211	180100	306975904	965	965	965	965	0
53	20250211	180000	306975904	965	965	965	965	0
54	20250211	175900	306975904	965	965	965	965	0
55	20250211	175800	306975904	965	965	965	965	0
56	20250211	175700	306975904	965	965	965	965	0
57	20250211	175600	306975904	965	965	965	965	0
58	20250211	175500	306975904	965	965	965	965	0
59	20250211	175400	306975904	965	965	965	965	0
60	20250211	175300	306975904	965	965	965	965	0
61	20250211	175200	306975904	965	965	965	965	0
62	20250211	175100	306975904	965	965	965	965	13366
63	20250211	175000	306975904	965	965	965	965	0
64	20250211	174900	306975904	965	965	965	965	0
65	20250211	174800	306975904	965	965	965	965	0
66	20250211	174700	306975904	965	965	965	965	0
67	20250211	174600	306975904	965	965	965	965	0
68	20250211	174500	306975904	965	965	965	965	0
69	20250211	174400	306975904	965	965	965	965	0
70	20250211	174300	306975904	965	965	965	965	0
71	20250211	174200	306975904	965	965	965	965	0
72	20250211	174100	306975904	965	965	965	965	0
73	20250211	174000	306975904	965	965	965	965	0
74	20250211	173900	306975904	965	965	965	965	0
75	20250211	173800	306975904	965	965	965	965	0
76	20250211	173700	306975904	965	965	965	965	0
77	20250211	173600	306975904	965	965	965	965	0
78	20250211	173500	306975904	965	965	965	965	0
79	20250211	173400	306975904	965	965	965	965	0
80	20250211	173300	306975904	965	965	965	965	0
81	20250211	173200	306975904	965	965	965	965	0
82	20250211	173100	306975904	965	965	965	965	0
83	20250211	173000	306975904	965	965	965	965	0
84	20250211	172900	306975904	965	965	965	965	0
85	20250211	172800	306975904	965	965	965	965	0
86	20250211	172700	306975904	965	965	965	965	0
87	20250211	172600	306975904	965	965	965	965	0
88	20250211	172500	306975904	965	965	965	965	0
89	20250211	172400	306975904	965	965	965	965	0
90	20250211	172300	306975904	965	965	965	965	0
91	20250211	172200	306975904	965	965	965	965	0
92	20250211	172100	306975904	965	965	965	965	13366
93	20250211	172000	306975904	965	965	965	965	0
94	20250211	171900	306975904	965	965	965	965	0
95	20250211	171800	306975904	965	965	965	965	0
96	20250211	171700	306975904	965	965	965	965	0
97	20250211	171600	306975904	965	965	965	965	0
98	20250211	171500	306975904	965	965	965	965	0
99	20250211	171400	306975904	965	965	965	965	0
100	20250211	171300	306975904	965	965	965	965	0
101	20250211	171200	306975904	965	965	965	965	0
102	20250211	171100	306975904	965	965	965	965	0
103	20250211	171000	306975904	965	965	965	965	0
104	20250211	170900	306975904	965	965	965	965	0
105	20250211	170800	306975904	965	965	965	965	0
106	20250211	170700	306975904	965	965	965	965	0
107	20250211	170600	306975904	965	965	965	965	0
108	20250211	170500	306975904	965	965	965	965	0
109	20250211	170400	306975904	965	965	965	965	0
110	20250211	170300	306975904	965	965	965	965	0
111	20250211	170200	306975904	965	965	965	965	0
112	20250211	170100	306975904	965	965	965	965	0
113	20250211	170000	306975904	965	965	965	965	0
114	20250211	165900	306975904	965	965	965	965	0
115	20250211	165800	306975904	965	965	965	965	0
116	20250211	165700	306975904	965	965	965	965	0
117	20250211	165600	306975904	965	965	965	965	0
118	20250211	165500	306975904	965	965	965	965	0
119	20250211	165400	306975904	965	965	965	965	0
120	20250211	165300	306975904	965	965	965	965	0
121	20250211	165200	306975904	965	965	965	965	0
122	20250211	165100	306975904	965	965	965	965	13366
123	20250211	165000	306975904	965	965	965	965	0
124	20250211	164900	306975904	965	965	965	965	0
125	20250211	164800	306975904	965	965	965	965	0
126	20250211	164700	306975904	965	965	965	965	0
127	20250211	164600	306975904	965	965	965	965	0
128	20250211	164500	306975904	965	965	965	965	0
129	20250211	164400	306975904	965	965	965	965	0
130	20250211	164300	306975904	965	965	965	965	0
131	20250211	164200	306975904	965	965	965	965	0
132	20250211	164100	306975904	965	965	965	965	0
133	20250211	164000	306975904	965	965	965	965	0
134	20250211	163900	306975904	965	965	965	965	0
135	20250211	163800	306975904	965	965	965	965	0
136	20250211	163700	306975904	965	965	965	965	0
137	20250211	163600	306975904	965	965	965	965	0
138	20250211	163500	306975904	965	965	965	965	0
139	20250211	163400	306975904	965	965	965	965	0
140	20250211	163300	306975904	965	965	965	965	0
141	20250211	163200	306975904	965	965	965	965	0
142	20250211	163100	306975904	965	965	965	965	0
143	20250211	163000	306975904	965	965	965	965	0
144	20250211	162900	306975904	965	965	965	965	0
145	20250211	162800	306975904	965	965	965	965	0
146	20250211	162700	306975904	965	965	965	965	0
147	20250211	162600	306975904	965	965	965	965	0
148	20250211	162500	306975904	965	965	965	965	0
149	20250211	162400	306975904	965	965	965	965	0
150	20250211	162300	306975904	965	965	965	965	0
151	20250211	162200	306975904	965	965	965	965	0
152	20250211	162100	306975904	965	965	965	965	13366
153	20250211	162000	306975904	965	965	965	965	0
154	20250211	161900	306975904	965	965	965	965	0
155	20250211	161800	306975904	965	965	965	965	0
156	20250211	161700	306975904	965	965	965	965	0
157	20250211	161600	306975904	965	965	965	965	0
158	20250211	161500	306975904	965	965	965	965	0
159	20250211	161400	306975904	965	965	965	965	0
160	20250211	161300	306975904	965	965	965	965	0
161	20250211	161200	306975904	965	965	965	965	0
162	20250211	161100	306975904	965	965	965	965	0
163	20250211	161000	306975904	965	965	965	965	0
164	20250211	160900	306975904	965	965	965	965	0
165	20250211	160800	306975904	965	965	965	965	0
166	20250211	160700	306975904	965	965	965	965	0
167	20250211	160600	306975904	965	965	965	965	0
168	20250211	160500	306975904	965	965	965	965	0
169	20250211	160400	306975904	965	965	965	965	0
170	20250211	160300	306975904	965	965	965	965	0
171	20250211	160200	306975904	965	965	965	965	0
172	20250211	160100	306975904	965	965	965	965	0
173	20250211	160000	306975904	965	965	965	965	0
174	20250211	155900	306975904	965	965	965	965	0
175	20250211	155800	306975904	965	965	965	965	0
176	20250211	155700	306975904	965	965	965	965	0
177	20250211	155600	306975904	965	965	965	965	0
178	20250211	155500	306975904	965	965	965	965	0
179	20250211	155400	306975904	965	965	965	965	0
180	20250211	155300	306975904	965	965	965	965	0
181	20250211	155200	306975904	965	965	965	965	0
182	20250211	155100	306975904	965	965	965	965	13366
183	20250211	155000	306975904	965	965	965	965	0
184	20250211	154900	306975904	965	965	965	965	0
185	20250211	154800	306975904	965	965	965	965	0
186	20250211	154700	306975904	965	965	965	965	0
187	20250211	154600	306975904	965	965	965	965	0
188	20250211	154500	306975904	965	965	965	965	0
189	20250211	154400	306975904	965	965	965	965	0
190	20250211	154300	306975904	965	965	965	965	0
191	20250211	154200	306975904	965	965	965	965	0
192	20250211	154100	306975904	965	965	965	965	0
193	20250211	154000	306975904	965	965	965	965	0
194	20250211	153900	306975904	965	965	965	965	0
195	20250211	153800	306975904	965	965	965	965	0
196	20250211	153700	306975904	965	965	965	965	0
197	20250211	153600	306975904	965	965	965	965	0
198	20250211	153500	306975904	965	965	965	965	0
199	20250211	153400	306975904	965	965	965	965	0
200	20250211	153300	306975904	965	965	965	965	0
201	20250211	153200	306975904	965	965	965	965	0
202	20250211	153100	306975904	965	965	965	965	0
203	20250211	153000	306975904	965	965	965	965	13366
204	20250211	152900	294077714	965	965	965	965	0
205	20250211	152800	294077714	965	965	965	965	0
206	20250211	152700	294077714	965	965	965	965	0
207	20250211	152600	294077714	965	965	965	965	0
208	20250211	152500	294077714	965	965	965	965	0
209	20250211	152400	294077714	965	965	965	965	0
210	20250211	152300	294077714	965	965	965	965	0
211	20250211	152200	294077714	965	965	965	965	0
212	20250211	152100	294077714	965	965	965	965	0
213	20250211	152000	294077714	965	965	965	965	0
214	20250211	151900	294077714	965	965	965	965	3313
215	20250211	151800	290880669	963	963	966	963	25317
216	20250211	151700	266468329	963	963	963	963	22
217	20250211	151600	266447143	961	963	963	961	1925
218	20250211	151500	264595530	963	963	963	962	875
219	20250211	151400	263753670	963	963	963	962	1431
220	20250211	151300	262377037	963	962	963	962	1282
221	20250211	151200	261143751	963	963	963	963	24
222	20250211	151100	261120639	963	963	963	962	2513
223	20250211	151000	258703120	963	963	963	963	5
224	20250211	150900	258698305	963	963	963	963	9
225	20250211	150800	258689638	963	963	963	963	19
226	20250211	150700	258671341	963	963	963	963	31
227	20250211	150600	258641488	963	962	963	962	2897
228	20250211	150500	255854568	962	962	962	962	6
229	20250211	150400	255848796	962	962	962	962	7
230	20250211	150300	255842062	962	962	962	962	6
231	20250211	150200	255836290	962	962	962	960	681
232	20250211	150100	255182504	961	961	961	961	1422
233	20250211	150000	253815962	961	959	961	959	399
234	20250211	145900	253432924	960	960	960	960	11
235	20250211	145800	253422364	960	960	960	960	9
236	20250211	145700	253413724	960	959	960	959	6
237	20250211	145600	253407965	960	960	960	954	9535
238	20250211	145500	244277418	960	960	960	960	56
239	20250211	145400	244223658	959	960	960	959	108
240	20250211	145300	244119979	960	960	960	960	6
241	20250211	145200	244114219	960	960	961	960	13
242	20250211	145100	244101735	961	961	961	961	2
243	20250211	145000	244099813	961	960	961	960	745
244	20250211	144900	243384602	961	960	961	955	5711
245	20250211	144800	237905531	960	961	961	960	6225
246	20250211	144700	231929527	961	962	962	961	21
247	20250211	144600	231909344	962	961	962	961	7
248	20250211	144500	231902611	962	960	962	960	5650
249	20250211	144400	226476103	960	959	960	954	11381
250	20250211	144300	215607936	959	961	961	955	9097
251	20250211	144200	206876678	961	959	961	959	6345
252	20250211	144100	200785491	959	960	960	959	5
253	20250211	144000	200780694	960	960	960	959	10
254	20250211	143900	200771095	960	960	960	955	3393
255	20250211	143800	197515390	956	961	961	955	11617
256	20250211	143700	186366062	961	961	961	960	10
257	20250211	143600	186356453	961	961	961	961	8
258	20250211	143500	186348765	961	961	961	961	7
259	20250211	143400	186342038	961	961	962	961	1361
260	20250211	143300	185034111	961	961	961	961	99
261	20250211	143200	184938972	961	961	961	961	7
262	20250211	143100	184932245	961	961	961	960	7
263	20250211	143000	184925519	961	961	961	961	2991
264	20250211	142900	182051168	960	960	960	959	4137
265	20250211	142800	178079650	960	960	960	960	7
266	20250211	142700	178072930	960	960	960	960	11
267	20250211	142600	178062370	960	961	961	959	1928
268	20250211	142500	176211484	961	961	961	960	8126
269	20250211	142400	168410508	961	961	961	961	290
270	20250211	142300	168131818	960	961	961	960	7
271	20250211	142200	168125092	961	961	961	961	16
272	20250211	142100	168109716	961	961	961	960	25
273	20250211	142000	168085696	960	961	961	960	103
274	20250211	141900	167986805	961	961	961	961	38
275	20250211	141800	167950287	962	961	962	961	20
276	20250211	141700	167931057	962	961	962	961	20
277	20250211	141600	167911824	961	960	961	960	899
278	20250211	141500	167048306	960	959	960	959	31
279	20250211	141400	167018547	960	960	960	960	5
280	20250211	141300	167013747	960	960	960	960	10
281	20250211	141200	167004147	960	960	960	959	10
282	20250211	141100	166994548	960	960	960	960	8
283	20250211	141000	166986868	960	961	961	960	338
284	20250211	140900	166662384	960	961	961	960	515
285	20250211	140800	166167970	961	960	961	960	12
286	20250211	140700	166156439	961	958	961	958	19248
287	20250211	140600	147680525	958	958	959	958	10002
288	20250211	140500	138089205	958	957	958	957	11
289	20250211	140400	138078676	957	957	958	955	2245
290	20250211	140300	135934683	957	958	958	957	8
291	20250211	140200	135927020	958	958	958	958	11
292	20250211	140100	135916482	958	958	958	956	258
293	20250211	140000	135669811	957	958	958	957	19
294	20250211	135900	135651610	958	958	958	958	8
295	20250211	135800	135643946	958	957	958	957	8
296	20250211	135700	135636283	958	958	958	957	19
297	20250211	135600	135618092	958	956	958	956	367
298	20250211	135500	135267230	957	958	958	957	155
299	20250211	135400	135118879	958	958	958	958	6
300	20250211	135300	135113131	958	958	958	958	9
301	20250211	135200	135104509	958	958	958	957	28
302	20250211	135100	135077686	958	958	958	958	12
303	20250211	135000	135066190	958	959	959	958	24
304	20250211	134900	135043191	959	959	959	958	10
305	20250211	134800	135033602	959	958	959	958	20
306	20250211	134700	135014428	958	958	958	958	3
307	20250211	134600	135011554	958	957	958	957	4610
308	20250211	134500	130596118	957	957	957	957	22
309	20250211	134400	130575064	957	956	957	956	3
310	20250211	134300	130572194	957	957	957	957	24
311	20250211	134200	130549226	957	957	957	957	5
312	20250211	134100	130544441	957	958	958	957	9
313	20250211	134000	130535826	958	958	958	958	11
314	20250211	133900	130525288	958	957	958	957	19
315	20250211	133800	130507099	956	957	957	956	11
316	20250211	133700	130496573	957	957	957	957	3
317	20250211	133600	130493702	957	957	957	957	11
318	20250211	133500	130483175	957	957	958	957	125
319	20250211	133400	130363482	957	957	958	957	47
320	20250211	133300	130318501	958	958	958	958	12
321	20250211	133200	130307005	957	958	958	957	7
322	20250211	133100	130300300	958	958	958	958	9
323	20250211	133000	130291678	958	958	958	957	124
324	20250211	132900	130172987	958	958	958	958	7
325	20250211	132800	130166281	958	958	958	958	16
326	20250211	132700	130150953	958	958	958	957	15
327	20250211	132600	130136590	958	958	958	958	22
328	20250211	132500	130115514	958	958	958	958	13
329	20250211	132400	130103060	958	958	958	957	886
330	20250211	132300	129254273	958	958	958	958	13
331	20250211	132200	129241819	958	958	958	958	18
332	20250211	132100	129224575	958	958	958	957	28
333	20250211	132000	129197752	958	958	958	958	6
334	20250211	131900	129192004	958	958	958	958	11
335	20250211	131800	129181466	957	956	957	956	1020
336	20250211	131700	128205343	956	956	956	956	8
337	20250211	131600	128197695	956	955	956	955	11
338	20250211	131500	128187180	956	956	956	956	13
339	20250211	131400	128174752	956	956	956	956	23
340	20250211	131300	128152764	956	956	956	955	12
341	20250211	131200	128141293	956	956	956	956	5
342	20250211	131100	128136513	956	956	956	956	19
343	20250211	131000	128118349	956	956	956	955	8
344	20250211	130900	128110702	956	956	956	956	22
345	20250211	130800	128089670	956	956	956	956	22
346	20250211	130700	128068638	956	956	956	955	57
347	20250211	130600	128014147	956	956	956	956	11
348	20250211	130500	128003631	956	956	956	956	22
349	20250211	130400	127982599	956	956	956	955	14
350	20250211	130300	127969216	956	956	956	956	11
351	20250211	130200	127958700	956	956	956	956	4
352	20250211	130100	127954876	955	956	956	955	31
353	20250211	130000	127925241	956	956	956	956	8
354	20250211	125900	127917593	956	956	956	955	102
355	20250211	125800	127820082	956	956	956	956	17
356	20250211	125700	127803830	956	956	956	956	21
357	20250211	125600	127783754	956	956	956	955	9
358	20250211	125500	127775151	956	955	956	955	10
359	20250211	125400	127765595	956	956	956	956	22
360	20250211	125300	127744563	956	956	956	955	5
361	20250211	125200	127739784	956	956	956	956	116
362	20250211	125100	127628888	957	956	957	956	1037
363	20250211	125000	126636814	956	956	956	955	9
364	20250211	124900	126628211	956	956	956	956	8
365	20250211	124800	126620563	956	956	956	956	143
366	20250211	124700	126483855	955	956	956	955	110
367	20250211	124600	126378696	956	956	956	955	631
368	20250211	124500	125775751	956	955	956	955	8
369	20250211	124400	125768104	956	956	956	956	24
370	20250211	124300	125745160	957	956	957	956	567
371	20250211	124200	125202591	956	956	956	955	13
372	20250211	124100	125190164	956	956	956	956	20
373	20250211	124000	125171044	956	956	956	956	17
374	20250211	123900	125154792	957	957	957	956	9
375	20250211	123800	125146180	957	957	957	957	7
376	20250211	123700	125139481	957	956	957	955	3842
377	20250211	123600	121470345	957	957	957	956	14
378	20250211	123500	121456948	957	957	957	957	17
379	20250211	123400	121440679	957	956	957	956	8
380	20250211	123300	121433024	955	956	957	955	1280
381	20250211	123200	120208672	956	956	956	956	15
382	20250211	123100	120194332	955	955	956	955	22
383	20250211	123000	120173302	956	957	957	955	4682
384	20250211	122900	115697575	956	958	958	956	4277
385	20250211	122800	111604764	958	958	958	957	18
386	20250211	122700	111587521	958	958	958	958	18
387	20250211	122600	111570277	958	958	958	958	8
388	20250211	122500	111562613	958	958	958	957	11
389	20250211	122400	111552076	958	958	958	958	117
390	20250211	122300	111439990	958	958	958	958	18
391	20250211	122200	111422746	958	958	958	957	14
392	20250211	122100	111409335	958	958	958	958	2
393	20250211	122000	111407419	958	958	958	958	11
394	20250211	121900	111396881	957	958	958	957	12
395	20250211	121800	111385386	958	958	958	958	19
396	20250211	121700	111367184	958	958	958	958	7
397	20250211	121600	111360478	957	958	958	957	8
398	20250211	121500	111352815	958	958	958	958	610
399	20250211	121400	110768435	958	958	958	957	10
400	20250211	121300	110758856	958	958	958	958	6
401	20250211	121200	110753108	958	958	958	958	12
402	20250211	121100	110741612	956	958	958	956	1360
403	20250211	121000	109440407	957	958	958	957	3726
404	20250211	120900	105874600	957	958	958	957	5293
405	20250211	120800	100809188	958	958	958	957	5
406	20250211	120700	100804399	958	958	958	958	10
407	20250211	120600	100794819	958	958	958	958	18
408	20250211	120500	100777575	957	957	958	957	26
409	20250211	120400	100752686	958	958	958	958	11
410	20250211	120300	100742148	958	958	958	958	8
411	20250211	120200	100734484	957	958	958	957	11
412	20250211	120100	100723947	958	958	958	958	35
413	20250211	120000	100690417	958	957	958	957	12
414	20250211	115900	100678922	958	958	958	958	8
415	20250211	115800	100671258	958	958	958	958	6
416	20250211	115700	100665510	958	956	958	956	22
417	20250211	115600	100644439	958	958	958	958	6
418	20250211	115500	100638691	958	958	958	958	9
419	20250211	115400	100630069	958	957	958	955	5385
420	20250211	115300	95482248	958	958	958	958	12
421	20250211	115200	95470752	957	957	957	957	508
422	20250211	115100	94984596	957	957	957	956	9
423	20250211	115000	94975984	957	957	957	957	13
424	20250211	114900	94963543	957	958	958	956	1424
425	20250211	114800	93602182	957	958	958	957	209
426	20250211	114700	93401964	956	958	958	956	14
427	20250211	114600	93388554	957	958	958	957	28
428	20250211	114500	93361752	958	958	958	958	9
429	20250211	114400	93353130	958	958	958	958	6
430	20250211	114300	93347382	958	958	958	957	75
431	20250211	114200	93275533	958	958	958	958	7
432	20250211	114100	93268827	958	958	958	958	8
433	20250211	114000	93261163	957	957	958	957	42
434	20250211	113900	93220961	958	958	958	957	987
435	20250211	113800	92276399	958	958	958	958	11
436	20250211	113700	92265861	958	957	958	957	1128
437	20250211	113600	91186352	958	957	958	957	146
438	20250211	113500	91046617	959	958	959	957	2426
439	20250211	113400	88724913	959	959	959	958	24
440	20250211	113300	88701906	959	959	959	959	9
441	20250211	113200	88693275	959	958	959	958	18
442	20250211	113100	88676025	959	959	959	959	13
443	20250211	113000	88663558	959	959	959	959	10
444	20250211	112900	88653968	959	959	959	958	161
445	20250211	112800	88499727	959	958	959	958	22
446	20250211	112700	88478640	959	959	959	959	19
447	20250211	112600	88460419	958	957	958	957	947
448	20250211	112500	87553194	958	958	958	958	12
449	20250211	112400	87541698	958	958	958	958	6
450	20250211	112300	87535950	958	958	958	957	422
451	20250211	112200	87132075	958	958	958	958	6
452	20250211	112100	87126327	958	958	958	958	11
453	20250211	112000	87115789	957	958	958	957	8
454	20250211	111900	87108126	958	958	958	958	8
455	20250211	111800	87100462	956	959	959	956	5280
456	20250211	111700	82044866	959	959	959	959	14
457	20250211	111600	82031440	959	959	959	959	15
458	20250211	111500	82017055	959	959	959	959	24
459	20250211	111400	81994039	959	959	959	959	16
460	20250211	111300	81978695	959	959	959	959	8
461	20250211	111200	81971023	959	959	959	959	6
462	20250211	111100	81965269	959	959	959	959	24
463	20250211	111000	81942253	959	959	959	958	57
464	20250211	110900	81887640	959	959	959	959	8
465	20250211	110800	81879968	959	959	959	959	10
466	20250211	110700	81870378	959	959	959	958	14
467	20250211	110600	81856953	959	959	959	959	22
468	20250211	110500	81835855	959	959	959	959	8
469	20250211	110400	81828183	959	959	959	957	13
470	20250211	110300	81815728	959	959	959	958	1515
471	20250211	110200	80362846	958	958	959	958	37
472	20250211	110100	80327395	959	959	959	959	9
473	20250211	110000	80318764	959	959	959	959	6
474	20250211	105900	80313010	959	959	959	958	15
475	20250211	105800	80298627	959	959	959	959	9
476	20250211	105700	80289996	959	959	959	957	5058
477	20250211	105600	75444709	959	959	959	959	11
478	20250211	105500	75434160	959	959	959	959	6
479	20250211	105400	75428406	959	959	959	959	41
480	20250211	105300	75389087	959	959	959	959	10
481	20250211	105200	75379497	959	959	959	959	34
482	20250211	105100	75346891	959	959	959	959	23
483	20250211	105000	75324834	960	959	960	959	38
484	20250211	104900	75288376	959	960	960	959	25
485	20250211	104800	75264387	960	960	960	959	28
486	20250211	104700	75237527	959	960	960	959	82
487	20250211	104600	75158877	960	960	960	960	13
488	20250211	104500	75146397	960	960	960	960	2
489	20250211	104400	75144477	960	960	960	960	11
490	20250211	104300	75133917	960	958	960	958	256
491	20250211	104200	74888647	960	959	960	959	5009
492	20250211	104100	70085014	958	959	959	958	28
493	20250211	104000	70058172	959	959	959	959	8
494	20250211	103900	70050500	959	959	959	959	30
495	20250211	103800	70021730	959	959	959	959	4
496	20250211	103700	70017894	959	959	959	959	11
497	20250211	103600	70007345	959	956	959	956	598
498	20250211	103500	69435633	956	956	959	956	3002
499	20250211	103400	66565715	959	959	959	959	12
500	20250211	103300	66554207	957	958	958	956	3346
501	20250211	103200	63348995	958	958	958	958	9
502	20250211	103100	63340373	958	959	959	958	10
503	20250211	103000	63330787	959	959	959	959	7
504	20250211	102900	63324074	959	959	959	956	18
505	20250211	102800	63306845	959	959	959	959	8
506	20250211	102700	63299173	959	957	959	956	30
507	20250211	102600	63270453	958	959	959	958	12
508	20250211	102500	63258947	959	959	959	959	102
509	20250211	102400	63161129	959	959	959	957	25
510	20250211	102300	63137178	960	960	960	960	6
511	20250211	102200	63131418	960	960	960	960	8
512	20250211	102100	63123738	959	958	959	956	19536
513	20250211	102000	44393829	958	957	958	956	32
514	20250211	101900	44363199	958	958	958	956	13
515	20250211	101800	44350757	958	958	958	958	8
516	20250211	101700	44343093	958	956	958	956	14
517	20250211	101600	44329689	958	958	958	958	58
518	20250211	101500	44274125	956	958	958	956	26
519	20250211	101400	44249246	958	958	958	958	13
520	20250211	101300	44236792	958	958	958	958	2
521	20250211	101200	44234876	958	958	958	958	11
522	20250211	101100	44224338	956	958	958	956	19
523	20250211	101000	44206160	958	959	959	955	28
524	20250211	100900	44179365	959	959	959	959	6
525	20250211	100800	44173611	956	959	959	956	118
526	20250211	100700	44060482	959	956	959	956	32
527	20250211	100600	44029847	958	958	958	958	4
528	20250211	100500	44026015	958	958	958	958	11
529	20250211	100400	44015477	958	958	958	958	13
530	20250211	100300	44003023	958	956	958	956	13
531	20250211	100200	43990593	958	958	958	958	13
532	20250211	100100	43978139	955	959	959	955	257
533	20250211	100000	43732408	959	959	959	959	9
534	20250211	095900	43723777	959	959	959	959	10
535	20250211	095800	43714187	959	958	959	954	2374
536	20250211	095700	41439356	958	958	958	958	7
537	20250211	095600	41432650	960	959	960	954	5524
538	20250211	095500	36147369	959	959	959	959	10
539	20250211	095400	36137779	959	959	959	959	8
540	20250211	095300	36130107	959	959	959	959	6
541	20250211	095200	36124353	959	959	959	959	13
542	20250211	095100	36111886	959	959	959	959	6
543	20250211	095000	36106132	959	959	959	957	866
544	20250211	094900	35277354	959	959	959	959	10
545	20250211	094800	35267764	959	959	959	959	8
546	20250211	094700	35260092	959	959	959	959	7
547	20250211	094600	35253379	958	958	960	958	27
548	20250211	094500	35227501	960	960	960	957	985
549	20250211	094400	34284408	958	960	960	958	106
550	20250211	094300	34182847	960	960	960	959	772
551	20250211	094200	33441728	960	960	960	960	11
552	20250211	094100	33431168	959	959	959	959	10
553	20250211	094000	33421578	957	958	958	957	626
554	20250211	093900	32822396	957	957	957	957	98
555	20250211	093800	32728610	959	959	959	959	1060
556	20250211	093700	31712070	958	957	958	957	1052
557	20250211	093600	30704494	957	957	957	957	1
558	20250211	093500	30703537	957	957	957	957	1
559	20250211	093400	30702580	957	957	957	955	273
560	20250211	093300	30441802	956	956	956	956	1
561	20250211	093200	30440846	957	956	957	956	4
562	20250211	093100	30437019	957	957	957	957	11
563	20250211	093000	30426492	956	956	956	956	0
564	20250211	092900	30426492	956	956	956	956	0
565	20250211	092800	30426492	956	958	958	956	58
566	20250211	092700	30370935	957	957	957	957	0
567	20250211	092600	30370935	957	957	957	957	3
568	20250211	092500	30368064	957	957	957	957	2
569	20250211	092400	30366150	956	956	956	956	0
570	20250211	092300	30366150	956	956	956	956	1
571	20250211	092200	30365194	956	956	956	956	0
572	20250211	092100	30365194	956	956	956	956	0
573	20250211	092000	30365194	956	956	956	956	2650
574	20250211	091900	27831794	959	959	959	959	0
575	20250211	091800	27831794	959	959	959	959	1
576	20250211	091700	27830835	956	956	956	956	0
577	20250211	091600	27830835	956	956	956	956	0
578	20250211	091500	27830835	956	956	956	956	0
579	20250211	091400	27830835	956	956	956	956	0
580	20250211	091300	27830835	956	956	956	956	50
581	20250211	091200	27783035	956	956	956	956	0
582	20250211	091100	27783035	956	956	956	956	0
583	20250211	091000	27783035	956	956	956	956	6001
584	20250211	090900	22046079	955	959	959	955	10
585	20250211	090800	22036497	955	956	956	955	634
586	20250211	090700	21430499	960	960	960	960	0
587	20250211	090600	21430499	960	956	960	956	459
588	20250211	090500	20991691	954	954	954	954	30
589	20250211	090400	20963071	954	955	955	954	20000
590	20250211	090300	1880551	956	956	956	956	0
591	20250211	090200	1880551	956	956	956	956	0
592	20250211	090100	1880551	956	955	956	955	540
593	20250211	090000	1364745	956	955	956	955	1429