KissMeData/129890/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	202400	80111216	981	981	981	981	1320
3	20250210	202300	80111216	981	981	981	981	0
4	20250210	202200	80111216	981	981	981	981	0
5	20250210	202100	80111216	981	981	981	981	0
6	20250210	202000	80111216	981	981	981	981	0
7	20250210	201900	80111216	981	981	981	981	0
8	20250210	201800	80111216	981	981	981	981	0
9	20250210	201700	80111216	981	981	981	981	0
10	20250210	201600	80111216	981	981	981	981	0
11	20250210	201500	80111216	981	981	981	981	0
12	20250210	201400	80111216	981	981	981	981	0
13	20250210	201300	80111216	981	981	981	981	0
14	20250210	201200	80111216	981	981	981	981	0
15	20250210	201100	80111216	981	981	981	981	0
16	20250210	201000	80111216	981	981	981	981	0
17	20250210	200900	80111216	981	981	981	981	0
18	20250210	200800	80111216	981	981	981	981	0
19	20250210	200700	80111216	981	981	981	981	0
20	20250210	200600	80111216	981	981	981	981	0
21	20250210	200500	80111216	981	981	981	981	0
22	20250210	200400	80111216	981	981	981	981	0
23	20250210	200300	80111216	981	981	981	981	0
24	20250210	200200	80111216	981	981	981	981	0
25	20250210	200100	80111216	981	981	981	981	0
26	20250210	200000	80111216	981	981	981	981	0
27	20250210	195900	80111216	981	981	981	981	0
28	20250210	195800	80111216	981	981	981	981	0
29	20250210	195700	80111216	981	981	981	981	0
30	20250210	195600	80111216	981	981	981	981	0
31	20250210	195500	80111216	981	981	981	981	0
32	20250210	195400	80111216	981	981	981	981	1320
33	20250210	195300	80111216	981	981	981	981	0
34	20250210	195200	80111216	981	981	981	981	0
35	20250210	195100	80111216	981	981	981	981	0
36	20250210	195000	80111216	981	981	981	981	0
37	20250210	194900	80111216	981	981	981	981	0
38	20250210	194800	80111216	981	981	981	981	0
39	20250210	194700	80111216	981	981	981	981	0
40	20250210	194600	80111216	981	981	981	981	0
41	20250210	194500	80111216	981	981	981	981	0
42	20250210	194400	80111216	981	981	981	981	0
43	20250210	194300	80111216	981	981	981	981	0
44	20250210	194200	80111216	981	981	981	981	0
45	20250210	194100	80111216	981	981	981	981	0
46	20250210	194000	80111216	981	981	981	981	0
47	20250210	193900	80111216	981	981	981	981	0
48	20250210	193800	80111216	981	981	981	981	0
49	20250210	193700	80111216	981	981	981	981	0
50	20250210	193600	80111216	981	981	981	981	0
51	20250210	193500	80111216	981	981	981	981	0
52	20250210	193400	80111216	981	981	981	981	0
53	20250210	193300	80111216	981	981	981	981	0
54	20250210	193200	80111216	981	981	981	981	0
55	20250210	193100	80111216	981	981	981	981	0
56	20250210	193000	80111216	981	981	981	981	0
57	20250210	192900	80111216	981	981	981	981	0
58	20250210	192800	80111216	981	981	981	981	0
59	20250210	192700	80111216	981	981	981	981	0
60	20250210	192600	80111216	981	981	981	981	0
61	20250210	192500	80111216	981	981	981	981	0
62	20250210	192400	80111216	981	981	981	981	1320
63	20250210	192300	80111216	981	981	981	981	0
64	20250210	192200	80111216	981	981	981	981	0
65	20250210	192100	80111216	981	981	981	981	0
66	20250210	192000	80111216	981	981	981	981	0
67	20250210	191900	80111216	981	981	981	981	0
68	20250210	191800	80111216	981	981	981	981	0
69	20250210	191700	80111216	981	981	981	981	0
70	20250210	191600	80111216	981	981	981	981	0
71	20250210	191500	80111216	981	981	981	981	0
72	20250210	191400	80111216	981	981	981	981	0
73	20250210	191300	80111216	981	981	981	981	0
74	20250210	191200	80111216	981	981	981	981	0
75	20250210	191100	80111216	981	981	981	981	0
76	20250210	191000	80111216	981	981	981	981	0
77	20250210	190900	80111216	981	981	981	981	0
78	20250210	190800	80111216	981	981	981	981	0
79	20250210	190700	80111216	981	981	981	981	0
80	20250210	190600	80111216	981	981	981	981	0
81	20250210	190500	80111216	981	981	981	981	0
82	20250210	190400	80111216	981	981	981	981	0
83	20250210	190300	80111216	981	981	981	981	0
84	20250210	190200	80111216	981	981	981	981	0
85	20250210	190100	80111216	981	981	981	981	0
86	20250210	190000	80111216	981	981	981	981	0
87	20250210	185900	80111216	981	981	981	981	0
88	20250210	185800	80111216	981	981	981	981	0
89	20250210	185700	80111216	981	981	981	981	0
90	20250210	185600	80111216	981	981	981	981	0
91	20250210	185500	80111216	981	981	981	981	0
92	20250210	185400	80111216	981	981	981	981	1320
93	20250210	185300	80111216	981	981	981	981	0
94	20250210	185200	80111216	981	981	981	981	0
95	20250210	185100	80111216	981	981	981	981	0
96	20250210	185000	80111216	981	981	981	981	0
97	20250210	184900	80111216	981	981	981	981	0
98	20250210	184800	80111216	981	981	981	981	0
99	20250210	184700	80111216	981	981	981	981	0
100	20250210	184600	80111216	981	981	981	981	0
101	20250210	184500	80111216	981	981	981	981	0
102	20250210	184400	80111216	981	981	981	981	0
103	20250210	184300	80111216	981	981	981	981	0
104	20250210	184200	80111216	981	981	981	981	0
105	20250210	184100	80111216	981	981	981	981	0
106	20250210	184000	80111216	981	981	981	981	0
107	20250210	183900	80111216	981	981	981	981	0
108	20250210	183800	80111216	981	981	981	981	0
109	20250210	183700	80111216	981	981	981	981	0
110	20250210	183600	80111216	981	981	981	981	0
111	20250210	183500	80111216	981	981	981	981	0
112	20250210	183400	80111216	981	981	981	981	0
113	20250210	183300	80111216	981	981	981	981	0
114	20250210	183200	80111216	981	981	981	981	0
115	20250210	183100	80111216	981	981	981	981	0
116	20250210	183000	80111216	981	981	981	981	0
117	20250210	182900	80111216	981	981	981	981	0
118	20250210	182800	80111216	981	981	981	981	0
119	20250210	182700	80111216	981	981	981	981	0
120	20250210	182600	80111216	981	981	981	981	0
121	20250210	182500	80111216	981	981	981	981	0
122	20250210	182400	80111216	981	981	981	981	1320
123	20250210	182300	80111216	981	981	981	981	0
124	20250210	182200	80111216	981	981	981	981	0
125	20250210	182100	80111216	981	981	981	981	0
126	20250210	182000	80111216	981	981	981	981	0
127	20250210	181900	80111216	981	981	981	981	0
128	20250210	181800	80111216	981	981	981	981	0
129	20250210	181700	80111216	981	981	981	981	0
130	20250210	181600	80111216	981	981	981	981	0
131	20250210	181500	80111216	981	981	981	981	0
132	20250210	181400	80111216	981	981	981	981	0
133	20250210	181300	80111216	981	981	981	981	0
134	20250210	181200	80111216	981	981	981	981	0
135	20250210	181100	80111216	981	981	981	981	0
136	20250210	181000	80111216	981	981	981	981	0
137	20250210	180900	80111216	981	981	981	981	0
138	20250210	180800	80111216	981	981	981	981	0
139	20250210	180700	80111216	981	981	981	981	0
140	20250210	180600	80111216	981	981	981	981	0
141	20250210	180500	80111216	981	981	981	981	0
142	20250210	180400	80111216	981	981	981	981	0
143	20250210	180300	80111216	981	981	981	981	0
144	20250210	180200	80111216	981	981	981	981	0
145	20250210	180100	80111216	981	981	981	981	0
146	20250210	180000	80111216	981	981	981	981	0
147	20250210	175900	80111216	981	981	981	981	0
148	20250210	175800	80111216	981	981	981	981	0
149	20250210	175700	80111216	981	981	981	981	0
150	20250210	175600	80111216	981	981	981	981	0
151	20250210	175500	80111216	981	981	981	981	0
152	20250210	175400	80111216	981	981	981	981	1320
153	20250210	175300	80111216	981	981	981	981	0
154	20250210	175200	80111216	981	981	981	981	0
155	20250210	175100	80111216	981	981	981	981	0
156	20250210	175000	80111216	981	981	981	981	0
157	20250210	174900	80111216	981	981	981	981	0
158	20250210	174800	80111216	981	981	981	981	0
159	20250210	174700	80111216	981	981	981	981	0
160	20250210	174600	80111216	981	981	981	981	0
161	20250210	174500	80111216	981	981	981	981	0
162	20250210	174400	80111216	981	981	981	981	0
163	20250210	174300	80111216	981	981	981	981	0
164	20250210	174200	80111216	981	981	981	981	0
165	20250210	174100	80111216	981	981	981	981	0
166	20250210	174000	80111216	981	981	981	981	0
167	20250210	173900	80111216	981	981	981	981	0
168	20250210	173800	80111216	981	981	981	981	0
169	20250210	173700	80111216	981	981	981	981	0
170	20250210	173600	80111216	981	981	981	981	0
171	20250210	173500	80111216	981	981	981	981	0
172	20250210	173400	80111216	981	981	981	981	0
173	20250210	173300	80111216	981	981	981	981	0
174	20250210	173200	80111216	981	981	981	981	0
175	20250210	173100	80111216	981	981	981	981	0
176	20250210	173000	80111216	981	981	981	981	0
177	20250210	172900	80111216	981	981	981	981	0
178	20250210	172800	80111216	981	981	981	981	0
179	20250210	172700	80111216	981	981	981	981	0
180	20250210	172600	80111216	981	981	981	981	0
181	20250210	172500	80111216	981	981	981	981	0
182	20250210	172400	80111216	981	981	981	981	1320
183	20250210	172300	80111216	981	981	981	981	0
184	20250210	172200	80111216	981	981	981	981	0
185	20250210	172100	80111216	981	981	981	981	0
186	20250210	172000	80111216	981	981	981	981	0
187	20250210	171900	80111216	981	981	981	981	0
188	20250210	171800	80111216	981	981	981	981	0
189	20250210	171700	80111216	981	981	981	981	0
190	20250210	171600	80111216	981	981	981	981	0
191	20250210	171500	80111216	981	981	981	981	0
192	20250210	171400	80111216	981	981	981	981	0
193	20250210	171300	80111216	981	981	981	981	0
194	20250210	171200	80111216	981	981	981	981	0
195	20250210	171100	80111216	981	981	981	981	0
196	20250210	171000	80111216	981	981	981	981	0
197	20250210	170900	80111216	981	981	981	981	0
198	20250210	170800	80111216	981	981	981	981	0
199	20250210	170700	80111216	981	981	981	981	0
200	20250210	170600	80111216	981	981	981	981	0
201	20250210	170500	80111216	981	981	981	981	0
202	20250210	170400	80111216	981	981	981	981	0
203	20250210	170300	80111216	981	981	981	981	0
204	20250210	170200	80111216	981	981	981	981	0
205	20250210	170100	80111216	981	981	981	981	0
206	20250210	170000	80111216	981	981	981	981	0
207	20250210	165900	80111216	981	981	981	981	0
208	20250210	165800	80111216	981	981	981	981	0
209	20250210	165700	80111216	981	981	981	981	0
210	20250210	165600	80111216	981	981	981	981	0
211	20250210	165500	80111216	981	981	981	981	0
212	20250210	165400	80111216	981	981	981	981	1320
213	20250210	165300	80111216	981	981	981	981	0
214	20250210	165200	80111216	981	981	981	981	0
215	20250210	165100	80111216	981	981	981	981	0
216	20250210	165000	80111216	981	981	981	981	0
217	20250210	164900	80111216	981	981	981	981	0
218	20250210	164800	80111216	981	981	981	981	0
219	20250210	164700	80111216	981	981	981	981	0
220	20250210	164600	80111216	981	981	981	981	0
221	20250210	164500	80111216	981	981	981	981	0
222	20250210	164400	80111216	981	981	981	981	0
223	20250210	164300	80111216	981	981	981	981	0
224	20250210	164200	80111216	981	981	981	981	0
225	20250210	164100	80111216	981	981	981	981	0
226	20250210	164000	80111216	981	981	981	981	0
227	20250210	163900	80111216	981	981	981	981	0
228	20250210	163800	80111216	981	981	981	981	0
229	20250210	163700	80111216	981	981	981	981	0
230	20250210	163600	80111216	981	981	981	981	0
231	20250210	163500	80111216	981	981	981	981	0
232	20250210	163400	80111216	981	981	981	981	0
233	20250210	163300	80111216	981	981	981	981	0
234	20250210	163200	80111216	981	981	981	981	0
235	20250210	163100	80111216	981	981	981	981	0
236	20250210	163000	80111216	981	981	981	981	0
237	20250210	162900	80111216	981	981	981	981	0
238	20250210	162800	80111216	981	981	981	981	0
239	20250210	162700	80111216	981	981	981	981	0
240	20250210	162600	80111216	981	981	981	981	0
241	20250210	162500	80111216	981	981	981	981	0
242	20250210	162400	80111216	981	981	981	981	1320
243	20250210	162300	80111216	981	981	981	981	0
244	20250210	162200	80111216	981	981	981	981	0
245	20250210	162100	80111216	981	981	981	981	0
246	20250210	162000	80111216	981	981	981	981	0
247	20250210	161900	80111216	981	981	981	981	0
248	20250210	161800	80111216	981	981	981	981	0
249	20250210	161700	80111216	981	981	981	981	0
250	20250210	161600	80111216	981	981	981	981	0
251	20250210	161500	80111216	981	981	981	981	0
252	20250210	161400	80111216	981	981	981	981	0
253	20250210	161300	80111216	981	981	981	981	0
254	20250210	161200	80111216	981	981	981	981	0
255	20250210	161100	80111216	981	981	981	981	0
256	20250210	161000	80111216	981	981	981	981	0
257	20250210	160900	80111216	981	981	981	981	0
258	20250210	160800	80111216	981	981	981	981	0
259	20250210	160700	80111216	981	981	981	981	0
260	20250210	160600	80111216	981	981	981	981	0
261	20250210	160500	80111216	981	981	981	981	0
262	20250210	160400	80111216	981	981	981	981	0
263	20250210	160300	80111216	981	981	981	981	0
264	20250210	160200	80111216	981	981	981	981	0
265	20250210	160100	80111216	981	981	981	981	0
266	20250210	160000	80111216	981	981	981	981	0
267	20250210	155900	80111216	981	981	981	981	0
268	20250210	155800	80111216	981	981	981	981	0
269	20250210	155700	80111216	981	981	981	981	0
270	20250210	155600	80111216	981	981	981	981	0
271	20250210	155500	80111216	981	981	981	981	0
272	20250210	155400	80111216	981	981	981	981	1320
273	20250210	155300	80111216	981	981	981	981	0
274	20250210	155200	80111216	981	981	981	981	0
275	20250210	155100	80111216	981	981	981	981	0
276	20250210	155000	80111216	981	981	981	981	0
277	20250210	154900	80111216	981	981	981	981	0
278	20250210	154800	80111216	981	981	981	981	0
279	20250210	154700	80111216	981	981	981	981	0
280	20250210	154600	80111216	981	981	981	981	0
281	20250210	154500	80111216	981	981	981	981	0
282	20250210	154400	80111216	981	981	981	981	0
283	20250210	154300	80111216	981	981	981	981	0
284	20250210	154200	80111216	981	981	981	981	0
285	20250210	154100	80111216	981	981	981	981	0
286	20250210	154000	80111216	981	981	981	981	0
287	20250210	153900	80111216	981	981	981	981	0
288	20250210	153800	80111216	981	981	981	981	0
289	20250210	153700	80111216	981	981	981	981	0
290	20250210	153600	80111216	981	981	981	981	0
291	20250210	153500	80111216	981	981	981	981	0
292	20250210	153400	80111216	981	981	981	981	0
293	20250210	153300	80111216	981	981	981	981	0
294	20250210	153200	80111216	981	981	981	981	0
295	20250210	153100	80111216	981	981	981	981	0
296	20250210	153000	80111216	981	981	981	981	1320
297	20250210	152900	78816296	978	978	978	978	0
298	20250210	152800	78816296	978	978	978	978	0
299	20250210	152700	78816296	978	978	978	978	0
300	20250210	152600	78816296	978	978	978	978	0
301	20250210	152500	78816296	978	978	978	978	0
302	20250210	152400	78816296	978	978	978	978	0
303	20250210	152300	78816296	978	978	978	978	0
304	20250210	152200	78816296	978	978	978	978	0
305	20250210	152100	78816296	978	978	978	978	0
306	20250210	152000	78816296	978	978	978	978	0
307	20250210	151900	78816296	978	978	978	978	0
308	20250210	151800	78816296	978	975	978	967	1608
309	20250210	151700	77255483	978	978	978	978	0
310	20250210	151600	77255483	978	978	978	978	0
311	20250210	151500	77255483	978	978	978	978	0
312	20250210	151400	77255483	978	978	978	978	0
313	20250210	151300	77255483	978	978	978	978	0
314	20250210	151200	77255483	978	978	978	978	0
315	20250210	151100	77255483	978	978	978	978	300
316	20250210	151000	76962083	974	974	974	974	0
317	20250210	150900	76962083	974	974	974	974	0
318	20250210	150800	76962083	974	974	974	974	0
319	20250210	150700	76962083	974	974	974	974	0
320	20250210	150600	76962083	974	978	978	974	90
321	20250210	150500	76874391	974	974	974	974	153
322	20250210	150400	76725369	978	978	978	978	153
323	20250210	150300	76575735	978	978	978	978	50
324	20250210	150200	76526835	979	979	979	979	0
325	20250210	150100	76526835	979	979	979	979	0
326	20250210	150000	76526835	979	979	979	979	0
327	20250210	145900	76526835	979	979	979	979	0
328	20250210	145800	76526835	979	979	979	979	0
329	20250210	145700	76526835	979	979	979	979	0
330	20250210	145600	76526835	979	979	979	979	0
331	20250210	145500	76526835	979	979	979	979	0
332	20250210	145400	76526835	979	979	979	979	0
333	20250210	145300	76526835	979	979	979	979	0
334	20250210	145200	76526835	979	979	979	979	0
335	20250210	145100	76526835	979	979	979	979	0
336	20250210	145000	76526835	979	979	979	979	0
337	20250210	144900	76526835	979	979	979	979	0
338	20250210	144800	76526835	979	979	979	979	0
339	20250210	144700	76526835	979	979	979	979	100
340	20250210	144600	76428935	980	980	980	980	0
341	20250210	144500	76428935	980	980	980	980	0
342	20250210	144400	76428935	980	980	980	980	0
343	20250210	144300	76428935	980	980	980	980	0
344	20250210	144200	76428935	980	980	980	980	0
345	20250210	144100	76428935	980	980	980	980	0
346	20250210	144000	76428935	980	980	980	980	6
347	20250210	143900	76423055	981	981	981	981	0
348	20250210	143800	76423055	981	981	981	981	0
349	20250210	143700	76423055	981	981	981	981	0
350	20250210	143600	76423055	981	981	981	981	0
351	20250210	143500	76423055	981	981	981	981	0
352	20250210	143400	76423055	981	981	981	981	0
353	20250210	143300	76423055	981	981	981	981	0
354	20250210	143200	76423055	981	981	981	981	57
355	20250210	143100	76367138	982	982	982	982	0
356	20250210	143000	76367138	982	982	982	982	0
357	20250210	142900	76367138	982	982	982	982	0
358	20250210	142800	76367138	982	982	982	982	0
359	20250210	142700	76367138	982	981	982	981	21
360	20250210	142600	76346519	983	983	983	983	492
361	20250210	142500	75862883	983	972	983	972	1424
362	20250210	142400	74475295	968	968	968	968	0
363	20250210	142300	74475295	968	968	968	968	0
364	20250210	142200	74475295	968	968	968	968	0
365	20250210	142100	74475295	968	968	968	968	0
366	20250210	142000	74475295	968	968	968	968	0
367	20250210	141900	74475295	968	968	968	968	0
368	20250210	141800	74475295	968	968	968	968	0
369	20250210	141700	74475295	968	968	968	968	0
370	20250210	141600	74475295	968	968	968	968	0
371	20250210	141500	74475295	968	968	968	968	0
372	20250210	141400	74475295	968	968	968	968	0
373	20250210	141300	74475295	968	968	968	968	230
374	20250210	141200	74252655	968	968	968	968	8
375	20250210	141100	74244911	967	967	967	967	0
376	20250210	141000	74244911	967	967	967	967	0
377	20250210	140900	74244911	967	967	967	967	0
378	20250210	140800	74244911	967	967	967	967	0
379	20250210	140700	74244911	967	967	967	967	0
380	20250210	140600	74244911	967	967	967	967	0
381	20250210	140500	74244911	967	967	967	967	1
382	20250210	140400	74243944	967	967	967	967	0
383	20250210	140300	74243944	967	967	967	967	0
384	20250210	140200	74243944	967	971	971	967	2015
385	20250210	140100	72291345	972	972	972	972	0
386	20250210	140000	72291345	972	972	972	972	0
387	20250210	135900	72291345	972	972	972	972	0
388	20250210	135800	72291345	972	972	972	972	0
389	20250210	135700	72291345	972	972	972	972	0
390	20250210	135600	72291345	972	972	972	972	8
391	20250210	135500	72283569	972	972	972	972	0
392	20250210	135400	72283569	972	972	972	972	0
393	20250210	135300	72283569	972	972	972	972	17
394	20250210	135200	72267045	972	972	972	972	0
395	20250210	135100	72267045	972	972	972	972	0
396	20250210	135000	72267045	972	972	972	972	0
397	20250210	134900	72267045	972	972	972	972	2
398	20250210	134800	72265101	965	965	965	965	0
399	20250210	134700	72265101	965	965	965	965	0
400	20250210	134600	72265101	965	965	965	965	0
401	20250210	134500	72265101	965	965	965	965	0
402	20250210	134400	72265101	965	965	965	965	0
403	20250210	134300	72265101	965	965	965	965	0
404	20250210	134200	72265101	965	965	965	965	0
405	20250210	134100	72265101	965	970	970	965	1077
406	20250210	134000	71225066	970	971	971	970	10
407	20250210	133900	71215365	971	971	971	971	9
408	20250210	133800	71206626	968	968	968	968	0
409	20250210	133700	71206626	968	968	968	968	310
410	20250210	133600	70906546	972	972	972	972	0
411	20250210	133500	70906546	972	972	972	972	19
412	20250210	133400	70888078	972	972	972	971	117
413	20250210	133300	70774401	972	972	972	972	0
414	20250210	133200	70774401	972	972	972	972	0
415	20250210	133100	70774401	972	972	972	972	35
416	20250210	133000	70740381	973	973	973	973	0
417	20250210	132900	70740381	973	973	973	973	0
418	20250210	132800	70740381	973	973	973	973	0
419	20250210	132700	70740381	973	973	973	973	20
420	20250210	132600	70720921	973	973	973	973	0
421	20250210	132500	70720921	973	973	973	973	0
422	20250210	132400	70720921	973	973	973	973	0
423	20250210	132300	70720921	973	973	973	973	0
424	20250210	132200	70720921	973	973	973	973	0
425	20250210	132100	70720921	973	973	973	973	0
426	20250210	132000	70720921	973	973	973	973	0
427	20250210	131900	70720921	973	973	973	973	4
428	20250210	131800	70717029	967	967	967	967	0
429	20250210	131700	70717029	967	967	967	967	0
430	20250210	131600	70717029	967	967	967	967	0
431	20250210	131500	70717029	967	967	967	967	647
432	20250210	131400	70091380	966	966	966	966	100
433	20250210	131300	69994780	965	965	965	965	0
434	20250210	131200	69994780	965	965	965	965	0
435	20250210	131100	69994780	965	965	965	965	0
436	20250210	131000	69994780	965	965	965	965	0
437	20250210	130900	69994780	965	965	965	965	0
438	20250210	130800	69994780	965	965	965	965	0
439	20250210	130700	69994780	965	965	965	965	0
440	20250210	130600	69994780	965	965	965	965	0
441	20250210	130500	69994780	965	965	965	965	0
442	20250210	130400	69994780	965	965	965	965	0
443	20250210	130300	69994780	965	966	966	965	200
444	20250210	130200	69801747	965	967	967	965	499
445	20250210	130100	69319750	968	968	968	968	26
446	20250210	130000	69294582	973	973	973	973	0
447	20250210	125900	69294582	973	973	973	973	0
448	20250210	125800	69294582	973	973	973	973	0
449	20250210	125700	69294582	973	973	973	973	0
450	20250210	125600	69294582	973	973	973	973	0
451	20250210	125500	69294582	973	973	973	973	0
452	20250210	125400	69294582	973	973	973	973	0
453	20250210	125300	69294582	973	973	973	973	0
454	20250210	125200	69294582	973	973	973	973	0
455	20250210	125100	69294582	973	973	973	973	0
456	20250210	125000	69294582	973	973	973	973	2
457	20250210	124900	69292636	974	974	974	974	0
458	20250210	124800	69292636	974	974	974	974	0
459	20250210	124700	69292636	974	974	974	974	0
460	20250210	124600	69292636	974	974	974	974	1
461	20250210	124500	69291662	974	974	974	974	0
462	20250210	124400	69291662	974	974	974	974	200
463	20250210	124300	69096862	974	974	974	974	0
464	20250210	124200	69096862	974	974	974	974	0
465	20250210	124100	69096862	974	974	974	974	23
466	20250210	124000	69074460	974	974	974	974	30
467	20250210	123900	69045240	974	974	974	974	6
468	20250210	123800	69039396	967	967	967	967	0
469	20250210	123700	69039396	967	967	967	967	0
470	20250210	123600	69039396	967	967	967	967	40
471	20250210	123500	69000716	967	974	974	967	70
472	20250210	123400	68932956	974	974	974	974	0
473	20250210	123300	68932956	974	974	974	974	0
474	20250210	123200	68932956	974	974	974	974	0
475	20250210	123100	68932956	974	974	974	974	0
476	20250210	123000	68932956	974	974	974	974	0
477	20250210	122900	68932956	974	974	974	974	0
478	20250210	122800	68932956	974	974	974	974	0
479	20250210	122700	68932956	974	974	974	974	0
480	20250210	122600	68932956	974	974	974	974	0
481	20250210	122500	68932956	974	975	975	974	59
482	20250210	122400	68875433	975	975	975	975	0
483	20250210	122300	68875433	975	975	975	975	1
484	20250210	122200	68874458	979	979	979	979	0
485	20250210	122100	68874458	979	979	979	979	0
486	20250210	122000	68874458	979	979	979	979	0
487	20250210	121900	68874458	979	977	979	977	43
488	20250210	121800	68832443	962	962	962	962	0
489	20250210	121700	68832443	962	962	962	962	262
490	20250210	121600	68580399	967	967	967	967	0
491	20250210	121500	68580399	967	967	967	967	0
492	20250210	121400	68580399	967	959	967	959	16362
493	20250210	121300	52867861	958	958	958	958	5
494	20250210	121200	52863071	958	958	958	958	0
495	20250210	121100	52863071	958	958	958	958	0
496	20250210	121000	52863071	958	958	958	958	0
497	20250210	120900	52863071	958	958	958	958	1000
498	20250210	120800	51905071	959	959	959	959	0
499	20250210	120700	51905071	959	959	959	959	50
500	20250210	120600	51857121	959	959	959	959	0
501	20250210	120500	51857121	959	959	959	959	0
502	20250210	120400	51857121	959	959	959	959	16
503	20250210	120300	51841777	959	959	959	959	0
504	20250210	120200	51841777	959	959	959	959	2
505	20250210	120100	51839859	959	959	959	959	0
506	20250210	120000	51839859	959	959	959	959	10
507	20250210	115900	51830269	957	957	957	957	0
508	20250210	115800	51830269	957	957	957	957	0
509	20250210	115700	51830269	957	957	957	957	0
510	20250210	115600	51830269	957	957	957	957	0
511	20250210	115500	51830269	957	957	957	957	1
512	20250210	115400	51829312	957	957	957	957	0
513	20250210	115300	51829312	957	957	957	957	0
514	20250210	115200	51829312	957	957	957	957	0
515	20250210	115100	51829312	957	957	957	957	0
516	20250210	115000	51829312	957	957	957	957	0
517	20250210	114900	51829312	957	957	957	957	7
518	20250210	114800	51822613	957	959	959	957	1141
519	20250210	114700	50730190	959	959	959	959	0
520	20250210	114600	50730190	959	959	959	959	13
521	20250210	114500	50717723	959	959	959	959	0
522	20250210	114400	50717723	959	959	959	959	0
523	20250210	114300	50717723	959	959	959	959	1
524	20250210	114200	50716764	960	960	960	960	0
525	20250210	114100	50716764	960	960	960	960	0
526	20250210	114000	50716764	960	960	960	960	0
527	20250210	113900	50716764	960	960	960	960	0
528	20250210	113800	50716764	960	960	960	960	0
529	20250210	113700	50716764	960	960	960	960	0
530	20250210	113600	50716764	960	960	960	960	2
531	20250210	113500	50714844	960	960	960	960	1000
532	20250210	113400	49754844	959	959	959	959	1
533	20250210	113300	49753885	957	957	957	957	0
534	20250210	113200	49753885	957	957	957	957	0
535	20250210	113100	49753885	957	957	957	957	0
536	20250210	113000	49753885	957	957	957	957	0
537	20250210	112900	49753885	957	957	957	957	0
538	20250210	112800	49753885	957	957	957	957	0
539	20250210	112700	49753885	957	958	958	957	13
540	20250210	112600	49741442	960	960	960	960	200
541	20250210	112500	49549442	960	960	960	960	0
542	20250210	112400	49549442	960	960	960	960	10
543	20250210	112300	49539842	960	960	960	960	0
544	20250210	112200	49539842	960	960	960	960	0
545	20250210	112100	49539842	960	960	960	960	0
546	20250210	112000	49539842	960	960	960	960	0
547	20250210	111900	49539842	960	960	960	960	200
548	20250210	111800	49347842	956	956	956	956	0
549	20250210	111700	49347842	956	956	956	956	0
550	20250210	111600	49347842	956	956	956	956	0
551	20250210	111500	49347842	956	956	956	956	0
552	20250210	111400	49347842	956	956	956	956	0
553	20250210	111300	49347842	956	956	956	956	0
554	20250210	111200	49347842	956	956	956	956	0
555	20250210	111100	49347842	956	958	958	956	700
556	20250210	111000	48677989	958	958	958	958	0
557	20250210	110900	48677989	958	958	958	958	0
558	20250210	110800	48677989	958	958	958	958	5
559	20250210	110700	48673199	958	958	958	958	3
560	20250210	110600	48670325	958	958	958	958	0
561	20250210	110500	48670325	958	958	958	958	188
562	20250210	110400	48490221	958	958	958	958	0
563	20250210	110300	48490221	958	958	958	958	0
564	20250210	110200	48490221	958	958	958	958	11
565	20250210	110100	48479683	958	958	958	958	0
566	20250210	110000	48479683	958	957	958	957	247
567	20250210	105900	48243303	956	956	956	956	0
568	20250210	105800	48243303	956	956	956	956	0
569	20250210	105700	48243303	956	956	956	956	0
570	20250210	105600	48243303	956	956	956	956	0
571	20250210	105500	48243303	956	956	956	956	0
572	20250210	105400	48243303	956	956	956	956	0
573	20250210	105300	48243303	956	957	957	956	5200
574	20250210	105200	43271618	958	958	958	958	0
575	20250210	105100	43271618	958	958	958	958	119
576	20250210	105000	43157616	958	958	958	958	0
577	20250210	104900	43157616	958	958	958	958	0
578	20250210	104800	43157616	958	958	958	958	14
579	20250210	104700	43144204	958	958	958	958	213
580	20250210	104600	42940150	959	959	959	959	271
581	20250210	104500	42680261	960	960	960	960	0
582	20250210	104400	42680261	960	960	960	960	4
583	20250210	104300	42676421	959	959	959	959	11
584	20250210	104200	42665872	959	959	959	959	0
585	20250210	104100	42665872	959	959	959	959	0
586	20250210	104000	42665872	959	959	959	959	2
587	20250210	103900	42663954	959	959	959	959	3
588	20250210	103800	42661077	960	960	960	960	15
589	20250210	103700	42646677	960	960	960	960	5
590	20250210	103600	42641877	960	960	960	960	4
591	20250210	103500	42638037	960	960	960	960	0
592	20250210	103400	42638037	960	960	960	960	0
593	20250210	103300	42638037	960	960	960	960	0
594	20250210	103200	42638037	960	960	960	960	0
595	20250210	103100	42638037	960	960	960	960	0
596	20250210	103000	42638037	960	960	960	960	0
597	20250210	102900	42638037	960	960	960	960	0
598	20250210	102800	42638037	960	959	960	959	19
599	20250210	102700	42619806	959	959	959	959	0
600	20250210	102600	42619806	959	960	960	959	45
601	20250210	102500	42576621	959	959	959	959	1
602	20250210	102400	42575662	959	959	959	959	1
603	20250210	102300	42574703	959	959	959	959	0
604	20250210	102200	42574703	959	959	959	959	0
605	20250210	102100	42574703	959	959	959	959	0
606	20250210	102000	42574703	959	959	959	959	17
607	20250210	101900	42558400	958	958	958	958	8
608	20250210	101800	42550736	959	959	959	959	39
609	20250210	101700	42513335	959	959	959	959	73
610	20250210	101600	42443328	959	959	959	959	0
611	20250210	101500	42443328	959	959	959	959	71
612	20250210	101400	42375239	958	958	958	958	36
613	20250210	101300	42340751	960	960	960	960	0
614	20250210	101200	42340751	960	960	960	960	0
615	20250210	101100	42340751	960	960	960	960	12
616	20250210	101000	42329231	960	960	960	960	0
617	20250210	100900	42329231	960	960	960	960	21
618	20250210	100800	42309071	960	960	960	960	7
619	20250210	100700	42302351	960	960	960	957	327
620	20250210	100600	41988434	960	960	960	960	0
621	20250210	100500	41988434	960	960	960	960	0
622	20250210	100400	41988434	960	960	960	960	10
623	20250210	100300	41978834	960	960	960	960	329
624	20250210	100200	41662994	960	960	960	960	62
625	20250210	100100	41603474	960	960	960	960	0
626	20250210	100000	41603474	960	959	960	959	841
627	20250210	095900	40796952	955	955	955	955	96
628	20250210	095800	40705272	954	954	954	954	160
629	20250210	095700	40552632	955	954	955	954	49
630	20250210	095600	40505845	954	954	954	954	0
631	20250210	095500	40505845	954	953	954	953	103
632	20250210	095400	40407594	953	953	953	953	72
633	20250210	095300	40338978	953	951	953	951	142
634	20250210	095200	40203832	953	953	953	953	38
635	20250210	095100	40167618	953	953	953	949	6
636	20250210	095000	40161912	953	953	953	953	2
637	20250210	094900	40160006	953	953	953	953	0
638	20250210	094800	40160006	953	953	953	953	1
639	20250210	094700	40159053	945	945	945	945	0
640	20250210	094600	40159053	945	945	945	945	0
641	20250210	094500	40159053	945	946	946	942	3852
642	20250210	094400	36526320	958	952	958	945	16224
643	20250210	094300	21132763	951	951	951	951	0
644	20250210	094200	21132763	951	951	951	951	0
645	20250210	094100	21132763	951	951	951	951	0
646	20250210	094000	21132763	951	951	951	951	0
647	20250210	093900	21132763	951	951	951	951	2705
648	20250210	093800	18560308	952	954	954	952	3047
649	20250210	093700	15657057	954	954	954	954	0
650	20250210	093600	15657057	954	954	954	954	1006
651	20250210	093500	14697333	955	955	955	955	0
652	20250210	093400	14697333	955	955	955	955	143
653	20250210	093300	14560768	955	955	955	955	0
654	20250210	093200	14560768	955	955	955	955	0
655	20250210	093100	14560768	955	955	955	955	0
656	20250210	093000	14560768	955	955	955	955	0
657	20250210	092900	14560768	955	957	957	955	67
658	20250210	092800	14496715	958	958	958	958	33
659	20250210	092700	14465101	960	962	962	960	314
660	20250210	092600	14163353	964	964	964	964	1
661	20250210	092500	14162389	960	960	960	960	0
662	20250210	092400	14162389	960	960	960	960	315
663	20250210	092300	13859989	960	960	960	960	10
664	20250210	092200	13850389	964	962	964	962	24
665	20250210	092100	13827299	960	960	960	960	35
666	20250210	092000	13793699	966	966	966	966	0
667	20250210	091900	13793699	966	963	966	963	44
668	20250210	091800	13751324	963	962	963	962	191
669	20250210	091700	13567580	960	961	962	960	555
670	20250210	091600	13033841	963	963	963	963	0
671	20250210	091500	13033841	963	963	963	963	0
672	20250210	091400	13033841	963	963	963	963	1
673	20250210	091300	13032878	955	955	955	955	100
674	20250210	091200	12937378	967	967	967	967	0
675	20250210	091100	12937378	967	967	967	967	0
676	20250210	091000	12937378	967	967	967	967	0
677	20250210	090900	12937378	967	954	967	954	2535
678	20250210	090800	10514910	954	954	954	954	11
679	20250210	090700	10504416	949	954	954	949	1820
680	20250210	090600	8772854	954	955	955	954	697
681	20250210	090500	8107222	956	956	957	956	581
682	20250210	090400	7551755	956	956	956	955	3119
683	20250210	090300	4570401	956	958	958	956	1963
684	20250210	090200	2693473	960	960	960	960	342
685	20250210	090100	2365153	965	965	965	965	0
686	20250210	090000	2365153	965	956	965	956	2474