KissMeData/066910/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	194700	155649258	957	957	957	957	87
3	20250212	194600	155649258	957	957	957	957	0
4	20250212	194500	155649258	957	957	957	957	0
5	20250212	194400	155649258	957	957	957	957	0
6	20250212	194300	155649258	957	957	957	957	0
7	20250212	194200	155649258	957	957	957	957	0
8	20250212	194100	155649258	957	957	957	957	0
9	20250212	194000	155649258	957	957	957	957	0
10	20250212	193900	155649258	957	957	957	957	0
11	20250212	193800	155649258	957	957	957	957	0
12	20250212	193700	155649258	957	957	957	957	0
13	20250212	193600	155649258	957	957	957	957	0
14	20250212	193500	155649258	957	957	957	957	0
15	20250212	193400	155649258	957	957	957	957	0
16	20250212	193300	155649258	957	957	957	957	0
17	20250212	193200	155649258	957	957	957	957	0
18	20250212	193100	155649258	957	957	957	957	0
19	20250212	193000	155649258	957	957	957	957	0
20	20250212	192900	155649258	957	957	957	957	0
21	20250212	192800	155649258	957	957	957	957	0
22	20250212	192700	155649258	957	957	957	957	0
23	20250212	192600	155649258	957	957	957	957	0
24	20250212	192500	155649258	957	957	957	957	0
25	20250212	192400	155649258	957	957	957	957	0
26	20250212	192300	155649258	957	957	957	957	0
27	20250212	192200	155649258	957	957	957	957	0
28	20250212	192100	155649258	957	957	957	957	0
29	20250212	192000	155649258	957	957	957	957	0
30	20250212	191900	155649258	957	957	957	957	0
31	20250212	191800	155649258	957	957	957	957	0
32	20250212	191700	155649258	957	957	957	957	87
33	20250212	191600	155649258	957	957	957	957	0
34	20250212	191500	155649258	957	957	957	957	0
35	20250212	191400	155649258	957	957	957	957	0
36	20250212	191300	155649258	957	957	957	957	0
37	20250212	191200	155649258	957	957	957	957	0
38	20250212	191100	155649258	957	957	957	957	0
39	20250212	191000	155649258	957	957	957	957	0
40	20250212	190900	155649258	957	957	957	957	0
41	20250212	190800	155649258	957	957	957	957	0
42	20250212	190700	155649258	957	957	957	957	0
43	20250212	190600	155649258	957	957	957	957	0
44	20250212	190500	155649258	957	957	957	957	0
45	20250212	190400	155649258	957	957	957	957	0
46	20250212	190300	155649258	957	957	957	957	0
47	20250212	190200	155649258	957	957	957	957	0
48	20250212	190100	155649258	957	957	957	957	0
49	20250212	190000	155649258	957	957	957	957	0
50	20250212	185900	155649258	957	957	957	957	0
51	20250212	185800	155649258	957	957	957	957	0
52	20250212	185700	155649258	957	957	957	957	0
53	20250212	185600	155649258	957	957	957	957	0
54	20250212	185500	155649258	957	957	957	957	0
55	20250212	185400	155649258	957	957	957	957	0
56	20250212	185300	155649258	957	957	957	957	0
57	20250212	185200	155649258	957	957	957	957	0
58	20250212	185100	155649258	957	957	957	957	0
59	20250212	185000	155649258	957	957	957	957	0
60	20250212	184900	155649258	957	957	957	957	0
61	20250212	184800	155649258	957	957	957	957	0
62	20250212	184700	155649258	957	957	957	957	87
63	20250212	184600	155649258	957	957	957	957	0
64	20250212	184500	155649258	957	957	957	957	0
65	20250212	184400	155649258	957	957	957	957	0
66	20250212	184300	155649258	957	957	957	957	0
67	20250212	184200	155649258	957	957	957	957	0
68	20250212	184100	155649258	957	957	957	957	0
69	20250212	184000	155649258	957	957	957	957	0
70	20250212	183900	155649258	957	957	957	957	0
71	20250212	183800	155649258	957	957	957	957	0
72	20250212	183700	155649258	957	957	957	957	0
73	20250212	183600	155649258	957	957	957	957	0
74	20250212	183500	155649258	957	957	957	957	0
75	20250212	183400	155649258	957	957	957	957	0
76	20250212	183300	155649258	957	957	957	957	0
77	20250212	183200	155649258	957	957	957	957	0
78	20250212	183100	155649258	957	957	957	957	0
79	20250212	183000	155649258	957	957	957	957	0
80	20250212	182900	155649258	957	957	957	957	0
81	20250212	182800	155649258	957	957	957	957	0
82	20250212	182700	155649258	957	957	957	957	0
83	20250212	182600	155649258	957	957	957	957	0
84	20250212	182500	155649258	957	957	957	957	0
85	20250212	182400	155649258	957	957	957	957	0
86	20250212	182300	155649258	957	957	957	957	0
87	20250212	182200	155649258	957	957	957	957	0
88	20250212	182100	155649258	957	957	957	957	0
89	20250212	182000	155649258	957	957	957	957	0
90	20250212	181900	155649258	957	957	957	957	0
91	20250212	181800	155649258	957	957	957	957	0
92	20250212	181700	155649258	957	957	957	957	87
93	20250212	181600	155649258	957	957	957	957	0
94	20250212	181500	155649258	957	957	957	957	0
95	20250212	181400	155649258	957	957	957	957	0
96	20250212	181300	155649258	957	957	957	957	0
97	20250212	181200	155649258	957	957	957	957	0
98	20250212	181100	155649258	957	957	957	957	0
99	20250212	181000	155649258	957	957	957	957	0
100	20250212	180900	155649258	957	957	957	957	0
101	20250212	180800	155649258	957	957	957	957	0
102	20250212	180700	155649258	957	957	957	957	0
103	20250212	180600	155649258	957	957	957	957	0
104	20250212	180500	155649258	957	957	957	957	0
105	20250212	180400	155649258	957	957	957	957	0
106	20250212	180300	155649258	957	957	957	957	0
107	20250212	180200	155649258	957	957	957	957	0
108	20250212	180100	155649258	957	957	957	957	0
109	20250212	180000	155649258	957	957	957	957	0
110	20250212	175900	155649258	957	957	957	957	0
111	20250212	175800	155649258	957	957	957	957	0
112	20250212	175700	155649258	957	957	957	957	0
113	20250212	175600	155649258	957	957	957	957	0
114	20250212	175500	155649258	957	957	957	957	0
115	20250212	175400	155649258	957	957	957	957	0
116	20250212	175300	155649258	957	957	957	957	0
117	20250212	175200	155649258	957	957	957	957	0
118	20250212	175100	155649258	957	957	957	957	0
119	20250212	175000	155649258	957	957	957	957	0
120	20250212	174900	155649258	957	957	957	957	0
121	20250212	174800	155649258	957	957	957	957	0
122	20250212	174700	155649258	957	957	957	957	87
123	20250212	174600	155649258	957	957	957	957	0
124	20250212	174500	155649258	957	957	957	957	0
125	20250212	174400	155649258	957	957	957	957	0
126	20250212	174300	155649258	957	957	957	957	0
127	20250212	174200	155649258	957	957	957	957	0
128	20250212	174100	155649258	957	957	957	957	0
129	20250212	174000	155649258	957	957	957	957	0
130	20250212	173900	155649258	957	957	957	957	0
131	20250212	173800	155649258	957	957	957	957	0
132	20250212	173700	155649258	957	957	957	957	0
133	20250212	173600	155649258	957	957	957	957	0
134	20250212	173500	155649258	957	957	957	957	0
135	20250212	173400	155649258	957	957	957	957	0
136	20250212	173300	155649258	957	957	957	957	0
137	20250212	173200	155649258	957	957	957	957	0
138	20250212	173100	155649258	957	957	957	957	0
139	20250212	173000	155649258	957	957	957	957	0
140	20250212	172900	155649258	957	957	957	957	0
141	20250212	172800	155649258	957	957	957	957	0
142	20250212	172700	155649258	957	957	957	957	0
143	20250212	172600	155649258	957	957	957	957	0
144	20250212	172500	155649258	957	957	957	957	0
145	20250212	172400	155649258	957	957	957	957	0
146	20250212	172300	155649258	957	957	957	957	0
147	20250212	172200	155649258	957	957	957	957	0
148	20250212	172100	155649258	957	957	957	957	0
149	20250212	172000	155649258	957	957	957	957	0
150	20250212	171900	155649258	957	957	957	957	0
151	20250212	171800	155649258	957	957	957	957	0
152	20250212	171700	155649258	957	957	957	957	87
153	20250212	171600	155649258	957	957	957	957	0
154	20250212	171500	155649258	957	957	957	957	0
155	20250212	171400	155649258	957	957	957	957	0
156	20250212	171300	155649258	957	957	957	957	0
157	20250212	171200	155649258	957	957	957	957	0
158	20250212	171100	155649258	957	957	957	957	0
159	20250212	171000	155649258	957	957	957	957	0
160	20250212	170900	155649258	957	957	957	957	0
161	20250212	170800	155649258	957	957	957	957	0
162	20250212	170700	155649258	957	957	957	957	0
163	20250212	170600	155649258	957	957	957	957	0
164	20250212	170500	155649258	957	957	957	957	0
165	20250212	170400	155649258	957	957	957	957	0
166	20250212	170300	155649258	957	957	957	957	0
167	20250212	170200	155649258	957	957	957	957	0
168	20250212	170100	155649258	957	957	957	957	0
169	20250212	170000	155649258	957	957	957	957	0
170	20250212	165900	155649258	957	957	957	957	0
171	20250212	165800	155649258	957	957	957	957	0
172	20250212	165700	155649258	957	957	957	957	0
173	20250212	165600	155649258	957	957	957	957	0
174	20250212	165500	155649258	957	957	957	957	0
175	20250212	165400	155649258	957	957	957	957	0
176	20250212	165300	155649258	957	957	957	957	0
177	20250212	165200	155649258	957	957	957	957	0
178	20250212	165100	155649258	957	957	957	957	0
179	20250212	165000	155649258	957	957	957	957	0
180	20250212	164900	155649258	957	957	957	957	0
181	20250212	164800	155649258	957	957	957	957	0
182	20250212	164700	155649258	957	957	957	957	87
183	20250212	164600	155649258	957	957	957	957	0
184	20250212	164500	155649258	957	957	957	957	0
185	20250212	164400	155649258	957	957	957	957	0
186	20250212	164300	155649258	957	957	957	957	0
187	20250212	164200	155649258	957	957	957	957	0
188	20250212	164100	155649258	957	957	957	957	0
189	20250212	164000	155649258	957	957	957	957	0
190	20250212	163900	155649258	957	957	957	957	0
191	20250212	163800	155649258	957	957	957	957	0
192	20250212	163700	155649258	957	957	957	957	0
193	20250212	163600	155649258	957	957	957	957	0
194	20250212	163500	155649258	957	957	957	957	0
195	20250212	163400	155649258	957	957	957	957	0
196	20250212	163300	155649258	957	957	957	957	0
197	20250212	163200	155649258	957	957	957	957	0
198	20250212	163100	155649258	957	957	957	957	0
199	20250212	163000	155649258	957	957	957	957	0
200	20250212	162900	155649258	957	957	957	957	0
201	20250212	162800	155649258	957	957	957	957	0
202	20250212	162700	155649258	957	957	957	957	0
203	20250212	162600	155649258	957	957	957	957	0
204	20250212	162500	155649258	957	957	957	957	0
205	20250212	162400	155649258	957	957	957	957	0
206	20250212	162300	155649258	957	957	957	957	0
207	20250212	162200	155649258	957	957	957	957	0
208	20250212	162100	155649258	957	957	957	957	0
209	20250212	162000	155649258	957	957	957	957	0
210	20250212	161900	155649258	957	957	957	957	0
211	20250212	161800	155649258	957	957	957	957	0
212	20250212	161700	155649258	957	957	957	957	87
213	20250212	161600	155649258	957	957	957	957	0
214	20250212	161500	155649258	957	957	957	957	0
215	20250212	161400	155649258	957	957	957	957	0
216	20250212	161300	155649258	957	957	957	957	0
217	20250212	161200	155649258	957	957	957	957	0
218	20250212	161100	155649258	957	957	957	957	0
219	20250212	161000	155649258	957	957	957	957	0
220	20250212	160900	155649258	957	957	957	957	0
221	20250212	160800	155649258	957	957	957	957	0
222	20250212	160700	155649258	957	957	957	957	0
223	20250212	160600	155649258	957	957	957	957	0
224	20250212	160500	155649258	957	957	957	957	0
225	20250212	160400	155649258	957	957	957	957	0
226	20250212	160300	155649258	957	957	957	957	0
227	20250212	160200	155649258	957	957	957	957	0
228	20250212	160100	155649258	957	957	957	957	0
229	20250212	160000	155649258	957	957	957	957	0
230	20250212	155900	155649258	957	957	957	957	0
231	20250212	155800	155649258	957	957	957	957	0
232	20250212	155700	155649258	957	957	957	957	0
233	20250212	155600	155649258	957	957	957	957	0
234	20250212	155500	155649258	957	957	957	957	0
235	20250212	155400	155649258	957	957	957	957	0
236	20250212	155300	155649258	957	957	957	957	0
237	20250212	155200	155649258	957	957	957	957	0
238	20250212	155100	155649258	957	957	957	957	0
239	20250212	155000	155649258	957	957	957	957	0
240	20250212	154900	155649258	957	957	957	957	0
241	20250212	154800	155649258	957	957	957	957	0
242	20250212	154700	155649258	957	957	957	957	87
243	20250212	154600	155649258	957	957	957	957	0
244	20250212	154500	155649258	957	957	957	957	0
245	20250212	154400	155649258	957	957	957	957	0
246	20250212	154300	155649258	957	957	957	957	0
247	20250212	154200	155649258	957	957	957	957	0
248	20250212	154100	155649258	957	957	957	957	0
249	20250212	154000	155649258	957	957	957	957	0
250	20250212	153900	155649258	957	957	957	957	0
251	20250212	153800	155649258	957	957	957	957	0
252	20250212	153700	155649258	957	957	957	957	0
253	20250212	153600	155649258	957	957	957	957	0
254	20250212	153500	155649258	957	957	957	957	0
255	20250212	153400	155649258	957	957	957	957	0
256	20250212	153300	155649258	957	957	957	957	0
257	20250212	153200	155649258	957	957	957	957	0
258	20250212	153100	155649258	957	957	957	957	0
259	20250212	153000	155649258	957	957	957	957	87
260	20250212	152900	155565999	965	965	965	965	0
261	20250212	152800	155565999	965	965	965	965	0
262	20250212	152700	155565999	965	965	965	965	0
263	20250212	152600	155565999	965	965	965	965	0
264	20250212	152500	155565999	965	965	965	965	0
265	20250212	152400	155565999	965	965	965	965	0
266	20250212	152300	155565999	965	965	965	965	0
267	20250212	152200	155565999	965	965	965	965	0
268	20250212	152100	155565999	965	965	965	965	0
269	20250212	152000	155565999	965	965	965	965	0
270	20250212	151900	155565999	965	964	965	964	221
271	20250212	151800	155352830	964	962	964	962	176
272	20250212	151700	155183294	962	962	962	962	0
273	20250212	151600	155183294	962	951	962	951	11514
274	20250212	151500	144142213	959	957	959	950	1177
275	20250212	151400	143022057	962	962	962	962	0
276	20250212	151300	143022057	962	962	962	962	0
277	20250212	151200	143022057	962	957	962	957	2
278	20250212	151100	143020138	960	960	960	960	10
279	20250212	151000	143010538	962	957	962	957	6
280	20250212	150900	143004791	959	959	959	959	146
281	20250212	150800	142864777	964	964	964	964	11
282	20250212	150700	142854173	964	964	964	964	0
283	20250212	150600	142854173	964	964	964	962	16
284	20250212	150500	142838759	964	964	964	964	0
285	20250212	150400	142838759	964	964	964	964	1
286	20250212	150300	142837795	964	964	964	964	110
287	20250212	150200	142731755	964	960	964	959	506
288	20250212	150100	142245992	960	960	960	960	96
289	20250212	150000	142153832	964	964	964	964	0
290	20250212	145900	142153832	964	964	964	964	0
291	20250212	145800	142153832	964	964	964	964	1
292	20250212	145700	142152868	960	961	961	960	13
293	20250212	145600	142140376	964	964	964	964	0
294	20250212	145500	142140376	964	964	964	964	0
295	20250212	145400	142140376	964	964	964	964	0
296	20250212	145300	142140376	964	964	964	964	0
297	20250212	145200	142140376	964	960	964	960	2
298	20250212	145100	142138452	961	961	961	961	95
299	20250212	145000	142047157	964	964	964	964	0
300	20250212	144900	142047157	964	964	964	964	0
301	20250212	144800	142047157	964	963	964	963	101
302	20250212	144700	141949893	963	964	964	963	155
303	20250212	144600	141800481	965	965	965	965	0
304	20250212	144500	141800481	965	965	965	965	0
305	20250212	144400	141800481	965	965	965	965	98
306	20250212	144300	141705911	964	964	964	964	0
307	20250212	144200	141705911	964	964	964	964	0
308	20250212	144100	141705911	964	964	964	964	694
309	20250212	144000	141036895	964	964	964	964	0
310	20250212	143900	141036895	964	961	964	961	11
311	20250212	143800	141026321	963	963	963	963	0
312	20250212	143700	141026321	963	963	963	963	0
313	20250212	143600	141026321	963	963	963	963	232
314	20250212	143500	140802905	964	964	964	964	809
315	20250212	143400	140023029	964	964	964	964	10
316	20250212	143300	140013389	965	965	965	965	0
317	20250212	143200	140013389	965	964	965	964	23
318	20250212	143100	139991216	965	964	965	964	100
319	20250212	143000	139894815	964	963	964	963	35
320	20250212	142900	139861109	964	964	964	964	1
321	20250212	142800	139860145	964	964	964	964	0
322	20250212	142700	139860145	964	963	964	963	2
323	20250212	142600	139858218	963	963	963	963	10
324	20250212	142500	139848588	963	963	963	963	16
325	20250212	142400	139833180	965	965	965	965	1
326	20250212	142300	139832215	962	967	967	962	104
327	20250212	142200	139731854	962	963	963	962	101
328	20250212	142100	139634592	968	968	968	968	0
329	20250212	142000	139634592	968	968	968	968	7
330	20250212	141900	139627816	968	968	968	968	0
331	20250212	141800	139627816	968	963	968	963	2
332	20250212	141700	139625885	963	963	968	963	152
333	20250212	141600	139479504	968	968	968	968	23
334	20250212	141500	139457240	968	968	968	968	0
335	20250212	141400	139457240	968	961	968	961	612
336	20250212	141300	138869101	968	968	968	968	10
337	20250212	141200	138859421	968	963	968	961	125
338	20250212	141100	138739276	963	967	967	962	80
339	20250212	141000	138662256	969	969	969	969	29
340	20250212	140900	138634155	967	967	967	967	0
341	20250212	140800	138634155	967	967	967	967	0
342	20250212	140700	138634155	967	967	967	967	0
343	20250212	140600	138634155	967	966	967	959	402
344	20250212	140500	138248303	967	970	970	966	306
345	20250212	140400	137952261	972	972	972	972	0
346	20250212	140300	137952261	972	972	972	972	0
347	20250212	140200	137952261	972	972	972	970	118
348	20250212	140100	137837679	973	973	973	973	0
349	20250212	140000	137837679	973	971	973	971	778
350	20250212	135900	137080997	971	971	971	971	105
351	20250212	135800	136979042	969	969	969	969	348
352	20250212	135700	136641830	970	970	970	970	0
353	20250212	135600	136641830	970	970	970	970	118
354	20250212	135500	136527370	970	970	970	970	10
355	20250212	135400	136517670	970	970	970	970	0
356	20250212	135300	136517670	970	969	971	969	1752
357	20250212	135200	134817582	970	970	970	970	3063
358	20250212	135100	131846472	970	970	970	970	305
359	20250212	135000	131550622	970	970	970	970	3
360	20250212	134900	131547712	970	970	970	970	0
361	20250212	134800	131547712	970	965	970	965	2
362	20250212	134700	131545777	966	968	970	966	5889
363	20250212	134600	125847980	968	968	968	968	0
364	20250212	134500	125847980	968	966	968	966	161
365	20250212	134400	125692209	966	962	966	962	1001
366	20250212	134300	124729243	965	965	965	965	16
367	20250212	134200	124713803	965	965	965	965	0
368	20250212	134100	124713803	965	964	965	964	15310
369	20250212	134000	109947994	961	963	963	961	50
370	20250212	133900	109899940	965	965	965	965	0
371	20250212	133800	109899940	965	965	965	961	14
372	20250212	133700	109886478	961	961	961	961	11
373	20250212	133600	109875907	965	965	965	965	0
374	20250212	133500	109875907	965	961	965	961	702
375	20250212	133400	109201281	967	967	967	967	0
376	20250212	133300	109201281	967	967	967	967	0
377	20250212	133200	109201281	967	967	967	967	6
378	20250212	133100	109195479	967	967	967	967	0
379	20250212	133000	109195479	967	967	967	967	0
380	20250212	132900	109195479	967	959	967	959	60
381	20250212	132800	109137809	961	962	962	961	209
382	20250212	132700	108936879	968	968	968	968	0
383	20250212	132600	108936879	968	968	968	968	6
384	20250212	132500	108931071	969	969	969	969	0
385	20250212	132400	108931071	969	965	969	963	277
386	20250212	132300	108663988	971	971	971	971	0
387	20250212	132200	108663988	971	971	971	971	0
388	20250212	132100	108663988	971	965	971	965	2
389	20250212	132000	108662052	960	968	968	960	3930
390	20250212	131900	104883367	972	972	972	972	0
391	20250212	131800	104883367	972	972	972	972	0
392	20250212	131700	104883367	972	972	972	972	0
393	20250212	131600	104883367	972	972	972	972	0
394	20250212	131500	104883367	972	972	972	972	0
395	20250212	131400	104883367	972	972	972	972	12
396	20250212	131300	104871703	973	968	973	968	1377
397	20250212	131200	103538717	970	970	970	970	0
398	20250212	131100	103538717	970	967	970	967	6234
399	20250212	131000	97492994	967	967	967	967	0
400	20250212	130900	97492994	967	967	967	967	5471
401	20250212	130800	92202537	967	961	967	960	1002
402	20250212	130700	91239610	967	961	967	961	373
403	20250212	130600	90881151	969	969	969	969	0
404	20250212	130500	90881151	969	969	969	969	0
405	20250212	130400	90881151	969	969	969	969	0
406	20250212	130300	90881151	969	969	969	969	0
407	20250212	130200	90881151	969	962	969	962	208
408	20250212	130100	90679726	964	965	965	960	11
409	20250212	130000	90669157	960	963	964	960	4
410	20250212	125900	90665310	960	957	970	957	122
411	20250212	125800	90547378	954	960	970	954	122
412	20250212	125700	90430190	960	969	970	960	9078
413	20250212	125600	81635536	969	970	970	969	138
414	20250212	125500	81501714	973	973	973	973	103
415	20250212	125400	81401495	973	971	973	969	535
416	20250212	125300	80882121	970	970	970	969	507
417	20250212	125200	80390335	969	966	969	965	13
418	20250212	125100	80377756	971	972	972	971	3176
419	20250212	125000	77291055	972	962	972	962	1768
420	20250212	124900	75572828	971	971	971	971	1
421	20250212	124800	75571857	963	965	972	963	12324
422	20250212	124700	63682432	964	964	964	964	5003
423	20250212	124600	58859540	964	960	964	960	3457
424	20250212	124500	55530992	964	964	964	964	120
425	20250212	124400	55415312	965	965	965	965	0
426	20250212	124300	55415312	965	965	965	965	0
427	20250212	124200	55415312	965	965	965	964	4
428	20250212	124100	55411454	964	963	964	963	62
429	20250212	124000	55351711	963	963	963	963	418
430	20250212	123900	54949177	963	961	963	961	5091
431	20250212	123800	50046546	960	959	960	959	11666
432	20250212	123700	38847362	960	960	960	960	500
433	20250212	123600	38367362	960	960	960	960	0
434	20250212	123500	38367362	960	957	960	957	5039
435	20250212	123400	33534848	954	954	954	954	12
436	20250212	123300	33523400	954	954	954	954	0
437	20250212	123200	33523400	954	954	954	954	0
438	20250212	123100	33523400	954	954	954	954	0
439	20250212	123000	33523400	954	953	954	953	976
440	20250212	122900	32592849	953	953	953	953	0
441	20250212	122800	32592849	953	953	953	953	53
442	20250212	122700	32542340	952	952	952	952	13
443	20250212	122600	32529964	952	952	952	952	0
444	20250212	122500	32529964	952	952	952	952	0
445	20250212	122400	32529964	952	952	952	952	218
446	20250212	122300	32322428	951	950	951	950	126
447	20250212	122200	32202627	951	951	951	951	0
448	20250212	122100	32202627	951	951	951	951	0
449	20250212	122000	32202627	951	951	951	951	0
450	20250212	121900	32202627	951	951	951	951	0
451	20250212	121800	32202627	951	951	951	951	0
452	20250212	121700	32202627	951	951	951	951	0
453	20250212	121600	32202627	951	951	951	951	0
454	20250212	121500	32202627	951	951	951	951	0
455	20250212	121400	32202627	951	951	951	951	0
456	20250212	121300	32202627	951	951	951	951	4
457	20250212	121200	32198823	952	951	952	949	22
458	20250212	121100	32177904	951	951	951	951	0
459	20250212	121000	32177904	951	951	951	951	0
460	20250212	120900	32177904	951	952	952	951	9
461	20250212	120800	32169340	946	946	946	946	5
462	20250212	120700	32164610	946	946	946	946	15
463	20250212	120600	32150420	953	953	953	953	11
464	20250212	120500	32139937	953	953	953	953	9
465	20250212	120400	32131360	957	957	957	957	0
466	20250212	120300	32131360	957	957	957	957	0
467	20250212	120200	32131360	957	957	957	957	0
468	20250212	120100	32131360	957	957	957	957	0
469	20250212	120000	32131360	957	957	957	957	0
470	20250212	115900	32131360	957	957	957	957	0
471	20250212	115800	32131360	957	957	957	957	0
472	20250212	115700	32131360	957	957	957	957	0
473	20250212	115600	32131360	957	956	957	956	4
474	20250212	115500	32127535	957	950	957	950	13
475	20250212	115400	32115108	950	950	950	950	0
476	20250212	115300	32115108	950	950	950	950	0
477	20250212	115200	32115108	950	950	950	950	0
478	20250212	115100	32115108	950	950	950	950	0
479	20250212	115000	32115108	950	950	950	950	2
480	20250212	114900	32113208	950	950	950	950	0
481	20250212	114800	32113208	950	950	950	950	0
482	20250212	114700	32113208	950	950	950	950	0
483	20250212	114600	32113208	950	950	950	950	1
484	20250212	114500	32112258	958	958	958	958	0
485	20250212	114400	32112258	958	958	958	958	0
486	20250212	114300	32112258	958	958	958	958	0
487	20250212	114200	32112258	958	955	958	955	23
488	20250212	114100	32090290	955	955	955	955	0
489	20250212	114000	32090290	955	955	955	955	0
490	20250212	113900	32090290	955	955	955	955	0
491	20250212	113800	32090290	955	955	955	955	0
492	20250212	113700	32090290	955	955	955	955	0
493	20250212	113600	32090290	955	955	955	955	0
494	20250212	113500	32090290	955	955	955	955	0
495	20250212	113400	32090290	955	955	955	955	0
496	20250212	113300	32090290	955	951	955	951	11
497	20250212	113200	32079809	959	959	959	959	0
498	20250212	113100	32079809	959	959	959	959	0
499	20250212	113000	32079809	959	959	959	959	0
500	20250212	112900	32079809	959	959	959	959	1
501	20250212	112800	32078850	960	960	960	960	70
502	20250212	112700	32011650	960	960	960	960	0
503	20250212	112600	32011650	960	960	960	960	0
504	20250212	112500	32011650	960	960	960	960	0
505	20250212	112400	32011650	960	960	960	960	0
506	20250212	112300	32011650	960	960	960	960	300
507	20250212	112200	31723650	968	962	968	962	4
508	20250212	112100	31719790	950	945	950	945	5190
509	20250212	112000	26794034	944	944	944	944	0
510	20250212	111900	26794034	944	944	944	944	1
511	20250212	111800	26793090	945	945	945	945	0
512	20250212	111700	26793090	945	945	945	945	0
513	20250212	111600	26793090	945	942	945	942	25
514	20250212	111500	26769537	946	946	946	946	1
515	20250212	111400	26768591	946	946	946	946	0
516	20250212	111300	26768591	946	946	946	946	0
517	20250212	111200	26768591	946	946	946	946	1183
518	20250212	111100	25649473	946	940	946	940	3
519	20250212	111000	25646647	940	940	940	940	0
520	20250212	110900	25646647	940	940	940	940	0
521	20250212	110800	25646647	940	937	940	937	1817
522	20250212	110700	23939682	937	937	937	937	0
523	20250212	110600	23939682	937	935	937	935	1346
524	20250212	110500	22678537	934	934	934	934	46
525	20250212	110400	22635573	934	934	934	934	0
526	20250212	110300	22635573	934	928	934	928	2
527	20250212	110200	22633711	928	928	928	928	1
528	20250212	110100	22632783	934	929	934	928	2002
529	20250212	110000	20773170	934	934	934	934	0
530	20250212	105900	20773170	934	934	934	934	0
531	20250212	105800	20773170	934	934	934	934	0
532	20250212	105700	20773170	934	934	934	934	1000
533	20250212	105600	19839170	934	934	934	934	0
534	20250212	105500	19839170	934	934	934	934	0
535	20250212	105400	19839170	934	929	934	929	12
536	20250212	105300	19827967	929	930	930	929	700
537	20250212	105200	19177056	934	934	934	934	0
538	20250212	105100	19177056	934	934	934	934	0
539	20250212	105000	19177056	934	934	934	934	0
540	20250212	104900	19177056	934	934	934	934	0
541	20250212	104800	19177056	934	934	934	934	0
542	20250212	104700	19177056	934	934	934	934	0
543	20250212	104600	19177056	934	934	934	934	0
544	20250212	104500	19177056	934	934	934	934	0
545	20250212	104400	19177056	934	934	934	934	0
546	20250212	104300	19177056	934	934	934	934	100
547	20250212	104200	19083656	934	934	934	934	0
548	20250212	104100	19083656	934	934	934	934	0
549	20250212	104000	19083656	934	934	934	934	0
550	20250212	103900	19083656	934	934	934	934	0
551	20250212	103800	19083656	934	934	934	934	0
552	20250212	103700	19083656	934	934	934	934	100
553	20250212	103600	18990256	934	934	934	934	10
554	20250212	103500	18980916	934	934	934	934	0
555	20250212	103400	18980916	934	934	934	934	1
556	20250212	103300	18979982	934	934	934	934	0
557	20250212	103200	18979982	934	934	934	934	16
558	20250212	103100	18965038	934	934	934	934	1
559	20250212	103000	18964104	934	934	934	934	1
560	20250212	102900	18963170	934	934	934	934	0
561	20250212	102800	18963170	934	934	934	934	0
562	20250212	102700	18963170	934	934	934	934	0
563	20250212	102600	18963170	934	934	934	934	0
564	20250212	102500	18963170	934	934	934	934	0
565	20250212	102400	18963170	934	934	934	934	0
566	20250212	102300	18963170	934	934	934	934	0
567	20250212	102200	18963170	934	928	934	928	2
568	20250212	102100	18961308	928	928	928	928	5
569	20250212	102000	18956668	935	935	935	935	1
570	20250212	101900	18955733	935	930	935	928	1001
571	20250212	101800	18026732	930	933	935	930	1006
572	20250212	101700	17087181	933	933	933	930	8
573	20250212	101600	17079720	930	930	930	930	301
574	20250212	101500	16799790	930	930	930	930	3000
575	20250212	101400	14009790	937	937	937	937	0
576	20250212	101300	14009790	937	937	937	937	0
577	20250212	101200	14009790	937	937	937	937	0
578	20250212	101100	14009790	937	937	937	937	0
579	20250212	101000	14009790	937	937	937	937	0
580	20250212	100900	14009790	937	930	937	930	35
581	20250212	100800	13977002	930	930	930	930	1500
582	20250212	100700	12582002	937	937	937	937	0
583	20250212	100600	12582002	937	937	937	937	0
584	20250212	100500	12582002	937	937	937	937	0
585	20250212	100400	12582002	937	930	937	930	1002
586	20250212	100300	11650135	937	937	937	937	0
587	20250212	100200	11650135	937	937	937	937	10
588	20250212	100100	11640765	937	937	937	937	0
589	20250212	100000	11640765	937	937	937	937	0
590	20250212	095900	11640765	937	937	937	937	1
591	20250212	095800	11639828	930	931	931	930	1000
592	20250212	095700	10709388	937	937	937	937	0
593	20250212	095600	10709388	937	931	937	931	2
594	20250212	095500	10707520	931	932	932	931	1000
595	20250212	095400	9776058	938	938	938	938	0
596	20250212	095300	9776058	938	932	938	932	22
597	20250212	095200	9755428	932	937	937	932	1000
598	20250212	095100	8822183	937	937	937	937	0
599	20250212	095000	8822183	937	937	937	937	0
600	20250212	094900	8822183	937	937	937	937	1000
601	20250212	094800	7885183	937	937	937	937	5
602	20250212	094700	7880498	937	937	937	937	708
603	20250212	094600	7217102	937	937	937	937	0
604	20250212	094500	7217102	937	937	937	937	7
605	20250212	094400	7210543	937	937	937	937	17
606	20250212	094300	7194614	931	937	937	931	1000
607	20250212	094200	6263014	937	937	937	937	0
608	20250212	094100	6263014	937	937	937	937	440
609	20250212	094000	5850734	938	938	938	938	0
610	20250212	093900	5850734	938	938	938	938	0
611	20250212	093800	5850734	938	938	938	938	0
612	20250212	093700	5850734	938	939	939	938	47
613	20250212	093600	5806647	931	933	933	931	1001
614	20250212	093500	4873899	943	943	943	943	0
615	20250212	093400	4873899	943	943	943	943	0
616	20250212	093300	4873899	943	943	943	943	1
617	20250212	093200	4872956	943	943	943	943	0
618	20250212	093100	4872956	943	943	943	943	0
619	20250212	093000	4872956	943	943	943	943	51
620	20250212	092900	4824863	943	943	943	943	0
621	20250212	092800	4824863	943	930	943	930	1002
622	20250212	092700	3892978	945	945	945	945	1
623	20250212	092600	3892033	930	948	948	930	1109
624	20250212	092500	2855321	950	950	950	950	0
625	20250212	092400	2855321	950	950	950	950	0
626	20250212	092300	2855321	950	950	950	950	0
627	20250212	092200	2855321	950	950	950	950	0
628	20250212	092100	2855321	950	950	950	950	700
629	20250212	092000	2190321	950	931	950	931	859
630	20250212	091900	1390573	930	930	930	930	0
631	20250212	091800	1390573	930	930	930	930	0
632	20250212	091700	1390573	930	930	930	930	0
633	20250212	091600	1390573	930	930	930	930	0
634	20250212	091500	1390573	930	926	930	926	422
635	20250212	091400	998121	929	929	929	929	200
636	20250212	091300	812321	929	929	929	929	0
637	20250212	091200	812321	929	929	929	929	0
638	20250212	091100	812321	929	929	929	929	2
639	20250212	091000	810463	929	929	929	929	14
640	20250212	090900	797457	929	929	929	929	0
641	20250212	090800	797457	929	929	929	929	0
642	20250212	090700	797457	929	930	930	929	25
643	20250212	090600	774230	930	927	930	927	224
644	20250212	090500	566520	928	928	928	925	301
645	20250212	090400	287860	925	925	925	925	0
646	20250212	090300	287860	925	925	925	925	0
647	20250212	090200	287860	925	925	925	925	37
648	20250212	090100	253635	925	929	929	925	44
649	20250212	090000	212868	929	930	930	927	229