KissMeData/008040/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	185100	188099866	955	955	955	955	3220
3	20250210	185000	188099866	955	955	955	955	0
4	20250210	184900	188099866	955	955	955	955	0
5	20250210	184800	188099866	955	955	955	955	0
6	20250210	184700	188099866	955	955	955	955	0
7	20250210	184600	188099866	955	955	955	955	0
8	20250210	184500	188099866	955	955	955	955	0
9	20250210	184400	188099866	955	955	955	955	0
10	20250210	184300	188099866	955	955	955	955	0
11	20250210	184200	188099866	955	955	955	955	0
12	20250210	184100	188099866	955	955	955	955	0
13	20250210	184000	188099866	955	955	955	955	0
14	20250210	183900	188099866	955	955	955	955	0
15	20250210	183800	188099866	955	955	955	955	0
16	20250210	183700	188099866	955	955	955	955	0
17	20250210	183600	188099866	955	955	955	955	0
18	20250210	183500	188099866	955	955	955	955	0
19	20250210	183400	188099866	955	955	955	955	0
20	20250210	183300	188099866	955	955	955	955	0
21	20250210	183200	188099866	955	955	955	955	0
22	20250210	183100	188099866	955	955	955	955	0
23	20250210	183000	188099866	955	955	955	955	0
24	20250210	182900	188099866	955	955	955	955	0
25	20250210	182800	188099866	955	955	955	955	0
26	20250210	182700	188099866	955	955	955	955	0
27	20250210	182600	188099866	955	955	955	955	0
28	20250210	182500	188099866	955	955	955	955	0
29	20250210	182400	188099866	955	955	955	955	0
30	20250210	182300	188099866	955	955	955	955	0
31	20250210	182200	188099866	955	955	955	955	0
32	20250210	182100	188099866	955	955	955	955	3220
33	20250210	182000	188099866	955	955	955	955	0
34	20250210	181900	188099866	955	955	955	955	0
35	20250210	181800	188099866	955	955	955	955	0
36	20250210	181700	188099866	955	955	955	955	0
37	20250210	181600	188099866	955	955	955	955	0
38	20250210	181500	188099866	955	955	955	955	0
39	20250210	181400	188099866	955	955	955	955	0
40	20250210	181300	188099866	955	955	955	955	0
41	20250210	181200	188099866	955	955	955	955	0
42	20250210	181100	188099866	955	955	955	955	0
43	20250210	181000	188099866	955	955	955	955	0
44	20250210	180900	188099866	955	955	955	955	0
45	20250210	180800	188099866	955	955	955	955	0
46	20250210	180700	188099866	955	955	955	955	0
47	20250210	180600	188099866	955	955	955	955	0
48	20250210	180500	188099866	955	955	955	955	0
49	20250210	180400	188099866	955	955	955	955	0
50	20250210	180300	188099866	955	955	955	955	0
51	20250210	180200	188099866	955	955	955	955	0
52	20250210	180100	188099866	955	955	955	955	0
53	20250210	180000	188099866	955	955	955	955	0
54	20250210	175900	188099866	955	955	955	955	0
55	20250210	175800	188099866	955	955	955	955	0
56	20250210	175700	188099866	955	955	955	955	0
57	20250210	175600	188099866	955	955	955	955	0
58	20250210	175500	188099866	955	955	955	955	0
59	20250210	175400	188099866	955	955	955	955	0
60	20250210	175300	188099866	955	955	955	955	0
61	20250210	175200	188099866	955	955	955	955	0
62	20250210	175100	188099866	955	955	955	955	3220
63	20250210	175000	188099866	955	955	955	955	0
64	20250210	174900	188099866	955	955	955	955	0
65	20250210	174800	188099866	955	955	955	955	0
66	20250210	174700	188099866	955	955	955	955	0
67	20250210	174600	188099866	955	955	955	955	0
68	20250210	174500	188099866	955	955	955	955	0
69	20250210	174400	188099866	955	955	955	955	0
70	20250210	174300	188099866	955	955	955	955	0
71	20250210	174200	188099866	955	955	955	955	0
72	20250210	174100	188099866	955	955	955	955	0
73	20250210	174000	188099866	955	955	955	955	0
74	20250210	173900	188099866	955	955	955	955	0
75	20250210	173800	188099866	955	955	955	955	0
76	20250210	173700	188099866	955	955	955	955	0
77	20250210	173600	188099866	955	955	955	955	0
78	20250210	173500	188099866	955	955	955	955	0
79	20250210	173400	188099866	955	955	955	955	0
80	20250210	173300	188099866	955	955	955	955	0
81	20250210	173200	188099866	955	955	955	955	0
82	20250210	173100	188099866	955	955	955	955	0
83	20250210	173000	188099866	955	955	955	955	0
84	20250210	172900	188099866	955	955	955	955	0
85	20250210	172800	188099866	955	955	955	955	0
86	20250210	172700	188099866	955	955	955	955	0
87	20250210	172600	188099866	955	955	955	955	0
88	20250210	172500	188099866	955	955	955	955	0
89	20250210	172400	188099866	955	955	955	955	0
90	20250210	172300	188099866	955	955	955	955	0
91	20250210	172200	188099866	955	955	955	955	0
92	20250210	172100	188099866	955	955	955	955	3220
93	20250210	172000	188099866	955	955	955	955	0
94	20250210	171900	188099866	955	955	955	955	0
95	20250210	171800	188099866	955	955	955	955	0
96	20250210	171700	188099866	955	955	955	955	0
97	20250210	171600	188099866	955	955	955	955	0
98	20250210	171500	188099866	955	955	955	955	0
99	20250210	171400	188099866	955	955	955	955	0
100	20250210	171300	188099866	955	955	955	955	0
101	20250210	171200	188099866	955	955	955	955	0
102	20250210	171100	188099866	955	955	955	955	0
103	20250210	171000	188099866	955	955	955	955	0
104	20250210	170900	188099866	955	955	955	955	0
105	20250210	170800	188099866	955	955	955	955	0
106	20250210	170700	188099866	955	955	955	955	0
107	20250210	170600	188099866	955	955	955	955	0
108	20250210	170500	188099866	955	955	955	955	0
109	20250210	170400	188099866	955	955	955	955	0
110	20250210	170300	188099866	955	955	955	955	0
111	20250210	170200	188099866	955	955	955	955	0
112	20250210	170100	188099866	955	955	955	955	0
113	20250210	170000	188099866	955	955	955	955	0
114	20250210	165900	188099866	955	955	955	955	0
115	20250210	165800	188099866	955	955	955	955	0
116	20250210	165700	188099866	955	955	955	955	0
117	20250210	165600	188099866	955	955	955	955	0
118	20250210	165500	188099866	955	955	955	955	0
119	20250210	165400	188099866	955	955	955	955	0
120	20250210	165300	188099866	955	955	955	955	0
121	20250210	165200	188099866	955	955	955	955	0
122	20250210	165100	188099866	955	955	955	955	3220
123	20250210	165000	188099866	955	955	955	955	0
124	20250210	164900	188099866	955	955	955	955	0
125	20250210	164800	188099866	955	955	955	955	0
126	20250210	164700	188099866	955	955	955	955	0
127	20250210	164600	188099866	955	955	955	955	0
128	20250210	164500	188099866	955	955	955	955	0
129	20250210	164400	188099866	955	955	955	955	0
130	20250210	164300	188099866	955	955	955	955	0
131	20250210	164200	188099866	955	955	955	955	0
132	20250210	164100	188099866	955	955	955	955	0
133	20250210	164000	188099866	955	955	955	955	0
134	20250210	163900	188099866	955	955	955	955	0
135	20250210	163800	188099866	955	955	955	955	0
136	20250210	163700	188099866	955	955	955	955	0
137	20250210	163600	188099866	955	955	955	955	0
138	20250210	163500	188099866	955	955	955	955	0
139	20250210	163400	188099866	955	955	955	955	0
140	20250210	163300	188099866	955	955	955	955	0
141	20250210	163200	188099866	955	955	955	955	0
142	20250210	163100	188099866	955	955	955	955	0
143	20250210	163000	188099866	955	955	955	955	0
144	20250210	162900	188099866	955	955	955	955	0
145	20250210	162800	188099866	955	955	955	955	0
146	20250210	162700	188099866	955	955	955	955	0
147	20250210	162600	188099866	955	955	955	955	0
148	20250210	162500	188099866	955	955	955	955	0
149	20250210	162400	188099866	955	955	955	955	0
150	20250210	162300	188099866	955	955	955	955	0
151	20250210	162200	188099866	955	955	955	955	0
152	20250210	162100	188099866	955	955	955	955	3220
153	20250210	162000	188099866	955	955	955	955	0
154	20250210	161900	188099866	955	955	955	955	0
155	20250210	161800	188099866	955	955	955	955	0
156	20250210	161700	188099866	955	955	955	955	0
157	20250210	161600	188099866	955	955	955	955	0
158	20250210	161500	188099866	955	955	955	955	0
159	20250210	161400	188099866	955	955	955	955	0
160	20250210	161300	188099866	955	955	955	955	0
161	20250210	161200	188099866	955	955	955	955	0
162	20250210	161100	188099866	955	955	955	955	0
163	20250210	161000	188099866	955	955	955	955	0
164	20250210	160900	188099866	955	955	955	955	0
165	20250210	160800	188099866	955	955	955	955	0
166	20250210	160700	188099866	955	955	955	955	0
167	20250210	160600	188099866	955	955	955	955	0
168	20250210	160500	188099866	955	955	955	955	0
169	20250210	160400	188099866	955	955	955	955	0
170	20250210	160300	188099866	955	955	955	955	0
171	20250210	160200	188099866	955	955	955	955	0
172	20250210	160100	188099866	955	955	955	955	0
173	20250210	160000	188099866	955	955	955	955	0
174	20250210	155900	188099866	955	955	955	955	0
175	20250210	155800	188099866	955	955	955	955	0
176	20250210	155700	188099866	955	955	955	955	0
177	20250210	155600	188099866	955	955	955	955	0
178	20250210	155500	188099866	955	955	955	955	0
179	20250210	155400	188099866	955	955	955	955	0
180	20250210	155300	188099866	955	955	955	955	0
181	20250210	155200	188099866	955	955	955	955	0
182	20250210	155100	188099866	955	955	955	955	3220
183	20250210	155000	188099866	955	955	955	955	0
184	20250210	154900	188099866	955	955	955	955	0
185	20250210	154800	188099866	955	955	955	955	0
186	20250210	154700	188099866	955	955	955	955	0
187	20250210	154600	188099866	955	955	955	955	0
188	20250210	154500	188099866	955	955	955	955	0
189	20250210	154400	188099866	955	955	955	955	0
190	20250210	154300	188099866	955	955	955	955	0
191	20250210	154200	188099866	955	955	955	955	0
192	20250210	154100	188099866	955	955	955	955	0
193	20250210	154000	188099866	955	955	955	955	0
194	20250210	153900	188099866	955	955	955	955	0
195	20250210	153800	188099866	955	955	955	955	0
196	20250210	153700	188099866	955	955	955	955	0
197	20250210	153600	188099866	955	955	955	955	0
198	20250210	153500	188099866	955	955	955	955	0
199	20250210	153400	188099866	955	955	955	955	0
200	20250210	153300	188099866	955	955	955	955	0
201	20250210	153200	188099866	955	955	955	955	0
202	20250210	153100	188099866	955	955	955	955	0
203	20250210	153000	188099866	955	955	955	955	3220
204	20250210	152900	185024766	955	955	955	955	0
205	20250210	152800	185024766	955	955	955	955	0
206	20250210	152700	185024766	955	955	955	955	0
207	20250210	152600	185024766	955	955	955	955	0
208	20250210	152500	185024766	955	955	955	955	0
209	20250210	152400	185024766	955	955	955	955	0
210	20250210	152300	185024766	955	955	955	955	0
211	20250210	152200	185024766	955	955	955	955	0
212	20250210	152100	185024766	955	955	955	955	0
213	20250210	152000	185024766	955	955	955	955	0
214	20250210	151900	185024766	955	955	955	955	0
215	20250210	151800	185024766	955	955	955	955	0
216	20250210	151700	185024766	955	955	955	955	0
217	20250210	151600	185024766	955	954	955	954	5
218	20250210	151500	185019993	951	951	951	951	52
219	20250210	151400	184970541	955	955	955	955	5
220	20250210	151300	184965766	952	954	955	952	16398
221	20250210	151200	169344069	953	953	953	953	0
222	20250210	151100	169344069	953	954	954	953	1697
223	20250210	151000	167726131	955	955	955	955	0
224	20250210	150900	167726131	955	955	955	955	0
225	20250210	150800	167726131	955	955	955	955	0
226	20250210	150700	167726131	955	955	955	955	1000
227	20250210	150600	166771131	955	955	955	955	0
228	20250210	150500	166771131	955	955	955	955	221
229	20250210	150400	166560076	955	955	955	951	10010
230	20250210	150300	157038924	953	954	954	953	3000
231	20250210	150200	154179862	954	954	954	954	61
232	20250210	150100	154121668	956	956	956	956	0
233	20250210	150000	154121668	956	954	956	954	2105
234	20250210	145900	152113488	954	954	954	954	1
235	20250210	145800	152112534	954	954	954	954	3
236	20250210	145700	152109672	956	954	956	953	3802
237	20250210	145600	148482563	956	954	956	954	10
238	20250210	145500	148473009	955	953	955	953	3872
239	20250210	145400	144776676	953	953	953	953	1
240	20250210	145300	144775723	954	952	954	952	7
241	20250210	145200	144769051	954	954	954	954	2
242	20250210	145100	144767143	952	952	952	952	1
243	20250210	145000	144766191	953	951	953	951	151
244	20250210	144900	144622290	953	953	953	951	4
245	20250210	144800	144618480	952	952	952	952	2124
246	20250210	144700	142596432	952	952	952	952	1
247	20250210	144600	142595480	952	954	954	952	3
248	20250210	144500	142592622	952	952	952	952	1
249	20250210	144400	142591670	952	952	952	952	1
250	20250210	144300	142590718	954	952	954	952	3
251	20250210	144200	142587860	952	952	952	952	1
252	20250210	144100	142586908	954	952	954	952	88
253	20250210	144000	142502960	954	954	954	954	494
254	20250210	143900	142031684	952	954	954	952	6
255	20250210	143800	142025968	952	952	952	952	1
256	20250210	143700	142025016	952	952	952	952	320
257	20250210	143600	141720376	952	952	952	952	60
258	20250210	143500	141663256	952	952	952	952	1
259	20250210	143400	141662304	952	952	952	952	0
260	20250210	143300	141662304	952	952	954	952	5
261	20250210	143200	141657540	951	954	954	951	11
262	20250210	143100	141647049	951	951	951	951	0
263	20250210	143000	141647049	951	951	955	951	301
264	20250210	142900	141360794	951	952	952	951	6703
265	20250210	142800	134981659	954	954	954	954	1
266	20250210	142700	134980705	952	952	952	952	1
267	20250210	142600	134979753	955	952	955	952	4
268	20250210	142500	134975942	955	952	955	952	2
269	20250210	142400	134974035	955	955	955	955	22
270	20250210	142300	134953025	955	954	955	952	2203
271	20250210	142200	132851364	951	951	953	951	1708
272	20250210	142100	131223646	953	953	954	953	3001
273	20250210	142000	128361544	954	950	954	950	2
274	20250210	141900	128359640	954	953	954	950	2227
275	20250210	141800	126237318	950	950	950	950	0
276	20250210	141700	126237318	950	953	953	950	2
277	20250210	141600	126235415	953	949	953	949	5513
278	20250210	141500	120988046	950	950	950	950	3000
279	20250210	141400	118138046	950	952	952	950	100
280	20250210	141300	118042848	950	950	950	950	1
281	20250210	141200	118041898	950	950	950	950	2
282	20250210	141100	118039998	950	950	950	950	1
283	20250210	141000	118039048	952	950	952	950	2
284	20250210	140900	118037146	950	950	950	950	2
285	20250210	140800	118035246	952	950	952	950	2
286	20250210	140700	118033344	950	950	950	950	1
287	20250210	140600	118032394	950	950	950	950	2
288	20250210	140500	118030494	950	950	950	950	1
289	20250210	140400	118029544	950	950	950	950	1
290	20250210	140300	118028594	949	949	949	949	0
291	20250210	140200	118028594	949	949	949	948	3003
292	20250210	140100	115181310	949	949	949	949	1
293	20250210	140000	115180361	953	948	953	948	155
294	20250210	135900	115033405	948	951	951	948	12001
295	20250210	135800	103645383	951	951	951	951	1
296	20250210	135700	103644432	951	951	951	951	0
297	20250210	135600	103644432	951	951	951	951	301
298	20250210	135500	103358181	951	951	951	951	4
299	20250210	135400	103354377	951	951	951	951	1
300	20250210	135300	103353426	953	953	953	953	1
301	20250210	135200	103352473	951	951	951	951	153
302	20250210	135100	103206970	951	951	951	951	1
303	20250210	135000	103206019	951	951	951	951	0
304	20250210	134900	103206019	951	951	951	951	3
305	20250210	134800	103203166	951	953	953	951	1128
306	20250210	134700	102128484	955	954	955	954	27
307	20250210	134600	102102725	953	955	955	953	2
308	20250210	134500	102100817	953	953	955	953	223
309	20250210	134400	101888226	954	954	954	954	105
310	20250210	134300	101788056	953	953	953	953	1
311	20250210	134200	101787103	953	953	953	953	3
312	20250210	134100	101784244	954	954	954	954	141
313	20250210	134000	101649730	955	951	955	951	2
314	20250210	133900	101647824	955	951	955	951	264
315	20250210	133800	101395716	955	955	955	955	1
316	20250210	133700	101394761	952	952	952	952	152
317	20250210	133600	101250057	955	951	955	951	2
318	20250210	133500	101248151	955	954	955	949	5156
319	20250210	133400	96352895	950	953	954	950	5651
320	20250210	133300	90979111	953	953	953	953	1
321	20250210	133200	90978158	953	953	953	953	2
322	20250210	133100	90976252	953	953	953	953	1
323	20250210	133000	90975299	953	953	953	953	152
324	20250210	132900	90830443	954	953	954	953	3
325	20250210	132800	90827583	953	953	953	953	1
326	20250210	132700	90826630	953	953	953	953	1
327	20250210	132600	90825677	953	953	953	953	150
328	20250210	132500	90682727	953	953	953	953	3
329	20250210	132400	90679868	954	953	954	953	3
330	20250210	132300	90677007	953	954	954	953	881
331	20250210	132200	89836684	953	953	954	953	5
332	20250210	132100	89831917	953	953	953	953	1
333	20250210	132000	89830964	954	953	954	953	2
334	20250210	131900	89829057	954	953	954	953	160
335	20250210	131800	89676567	953	954	954	953	6
336	20250210	131700	89670845	955	954	955	954	3
337	20250210	131600	89667981	955	955	955	955	1
338	20250210	131500	89667026	953	953	953	953	155
339	20250210	131400	89519311	956	954	956	952	2147
340	20250210	131300	87468938	955	953	955	953	854
341	20250210	131200	86654039	954	954	954	949	166
342	20250210	131100	86496290	954	953	954	950	22
343	20250210	131000	86475322	953	953	953	953	0
344	20250210	130900	86475322	953	950	953	950	96
345	20250210	130800	86383837	949	950	950	949	153
346	20250210	130700	86238489	954	954	954	954	3
347	20250210	130600	86235627	950	950	950	950	1
348	20250210	130500	86234677	949	949	949	949	3
349	20250210	130400	86231830	949	949	949	949	151
350	20250210	130300	86088531	954	954	954	949	3
351	20250210	130200	86085674	950	951	951	950	30003
352	20250210	130100	57575322	951	951	951	951	150
353	20250210	130000	57432672	951	951	951	951	1
354	20250210	125900	57431721	951	951	951	951	1
355	20250210	125800	57430770	951	951	951	951	2
356	20250210	125700	57428868	951	951	951	951	152
357	20250210	125600	57284316	952	952	955	952	2051
358	20250210	125500	55331614	952	952	952	952	2
359	20250210	125400	55329710	951	951	951	951	1
360	20250210	125300	55328759	951	951	951	951	151
361	20250210	125200	55185158	951	951	951	951	0
362	20250210	125100	55185158	951	951	951	951	4
363	20250210	125000	55181354	955	951	955	951	157
364	20250210	124900	55032030	951	951	951	951	1
365	20250210	124800	55031079	951	951	951	951	2
366	20250210	124700	55029177	952	952	952	952	1
367	20250210	124600	55028225	951	951	951	951	151
368	20250210	124500	54884624	951	951	951	951	2
369	20250210	124400	54882722	951	951	951	951	1
370	20250210	124300	54881771	951	951	951	951	1
371	20250210	124200	54880820	951	951	951	951	150
372	20250210	124100	54738170	951	951	951	951	3
373	20250210	124000	54735317	951	951	951	951	1
374	20250210	123900	54734366	951	951	951	951	151
375	20250210	123800	54590765	951	951	951	951	3
376	20250210	123700	54587912	952	952	952	952	1
377	20250210	123600	54586960	955	954	955	954	4
378	20250210	123500	54583143	951	952	952	951	153
379	20250210	123400	54437488	952	952	952	952	1
380	20250210	123300	54436536	955	954	955	954	3
381	20250210	123200	54433673	951	951	951	951	1
382	20250210	123100	54432722	951	951	951	951	855
383	20250210	123000	53619617	951	951	951	951	0
384	20250210	122900	53619617	951	955	955	951	2
385	20250210	122800	53617711	951	951	951	951	153
386	20250210	122700	53472208	951	951	951	951	0
387	20250210	122600	53472208	951	951	951	951	1
388	20250210	122500	53471257	951	951	951	951	1
389	20250210	122400	53470306	951	951	951	951	153
390	20250210	122300	53324803	951	951	951	951	1
391	20250210	122200	53323852	951	951	951	951	1
392	20250210	122100	53322901	951	955	955	951	4
393	20250210	122000	53319089	951	951	955	951	493
394	20250210	121900	52850234	951	951	951	951	1
395	20250210	121800	52849283	955	951	955	951	4
396	20250210	121700	52845475	952	952	952	952	151
397	20250210	121600	52701723	952	952	952	952	1
398	20250210	121500	52700771	955	951	955	951	78
399	20250210	121400	52626361	951	954	954	951	22
400	20250210	121300	52605379	951	952	952	951	964
401	20250210	121200	51688465	954	952	954	952	4
402	20250210	121100	51684651	952	952	952	952	3
403	20250210	121000	51681795	954	955	955	952	3
404	20250210	120900	51678934	951	951	955	951	153
405	20250210	120800	51533423	955	951	955	951	3
406	20250210	120700	51530566	951	951	951	951	1
407	20250210	120600	51529615	951	951	951	951	555
408	20250210	120500	51001810	951	951	951	951	0
409	20250210	120400	51001810	951	951	951	951	3
410	20250210	120300	50998957	951	952	952	951	4001
411	20250210	120200	47190006	952	952	952	952	150
412	20250210	120100	47047206	952	955	955	952	612
413	20250210	120000	46464432	955	952	955	952	2
414	20250210	115900	46462525	952	952	952	952	0
415	20250210	115800	46462525	952	955	955	952	153
416	20250210	115700	46316866	952	952	952	952	3
417	20250210	115600	46314010	955	955	955	955	1
418	20250210	115500	46313055	952	952	952	952	151
419	20250210	115400	46169303	952	952	952	952	3
420	20250210	115300	46166447	955	952	955	952	1001
421	20250210	115200	45213492	952	952	952	952	1
422	20250210	115100	45212540	955	952	955	952	155
423	20250210	115000	45064977	952	952	952	952	0
424	20250210	114900	45064977	952	952	952	952	1
425	20250210	114800	45064025	955	952	955	952	2
426	20250210	114700	45062118	955	952	955	952	203
427	20250210	114600	44868712	952	952	952	952	1
428	20250210	114500	44867760	952	952	952	952	1
429	20250210	114400	44866808	953	952	953	952	153
430	20250210	114300	44721150	952	952	952	952	0
431	20250210	114200	44721150	952	952	952	952	1
432	20250210	114100	44720198	952	952	952	952	3
433	20250210	114000	44717342	952	952	952	952	151
434	20250210	113900	44573590	952	952	952	952	1
435	20250210	113800	44572638	956	952	956	952	3
436	20250210	113700	44569774	952	952	952	952	2
437	20250210	113600	44567870	956	955	956	952	209
438	20250210	113500	44368876	952	952	952	952	1
439	20250210	113400	44367924	956	952	956	952	3
440	20250210	113300	44365064	956	953	956	952	203
441	20250210	113200	44171453	953	953	953	953	1
442	20250210	113100	44170500	953	953	953	953	100
443	20250210	113000	44075200	953	953	953	953	3
444	20250210	112900	44072341	956	953	956	953	301
445	20250210	112800	43785327	953	953	953	953	0
446	20250210	112700	43785327	953	953	953	953	4
447	20250210	112600	43781515	954	953	954	953	2
448	20250210	112500	43779608	954	954	954	954	9
449	20250210	112400	43771022	954	954	954	954	1
450	20250210	112300	43770068	954	954	954	954	1
451	20250210	112200	43769114	952	952	952	952	150
452	20250210	112100	43626314	952	954	956	952	201
453	20250210	112000	43434170	952	952	952	952	102
454	20250210	111900	43337066	952	952	952	952	1000
455	20250210	111800	42385066	952	952	952	952	152
456	20250210	111700	42240362	956	956	956	956	0
457	20250210	111600	42240362	956	955	956	952	8
458	20250210	111500	42232722	952	952	952	952	900
459	20250210	111400	41375922	952	952	952	952	150
460	20250210	111300	41233122	956	956	956	956	0
461	20250210	111200	41233122	956	956	956	956	0
462	20250210	111100	41233122	956	952	956	952	151
463	20250210	111000	41089366	956	955	956	955	3
464	20250210	110900	41086500	956	954	956	953	123
465	20250210	110800	40969198	953	953	953	953	0
466	20250210	110700	40969198	953	953	953	953	151
467	20250210	110600	40825295	955	955	955	955	0
468	20250210	110500	40825295	955	955	955	955	0
469	20250210	110400	40825295	955	955	955	955	0
470	20250210	110300	40825295	955	952	955	952	151
471	20250210	110200	40681540	951	951	951	951	0
472	20250210	110100	40681540	951	951	951	951	0
473	20250210	110000	40681540	951	951	952	951	1445
474	20250210	105900	39307344	954	954	954	954	4
475	20250210	105800	39303528	954	952	954	951	2001
476	20250210	105700	37400172	952	952	952	952	0
477	20250210	105600	37400172	952	954	954	952	111
478	20250210	105500	37294497	955	955	955	955	90
479	20250210	105400	37208547	955	955	955	955	0
480	20250210	105300	37208547	955	955	955	955	0
481	20250210	105200	37208547	955	955	955	955	0
482	20250210	105100	37208547	955	955	955	955	0
483	20250210	105000	37208547	955	955	955	955	0
484	20250210	104900	37208547	955	955	955	955	0
485	20250210	104800	37208547	955	955	955	955	0
486	20250210	104700	37208547	955	955	955	955	0
487	20250210	104600	37208547	955	955	955	955	0
488	20250210	104500	37208547	955	955	955	955	0
489	20250210	104400	37208547	955	955	955	955	782
490	20250210	104300	36461737	955	952	955	952	102
491	20250210	104200	36364630	957	957	957	957	0
492	20250210	104100	36364630	957	957	957	957	0
493	20250210	104000	36364630	957	957	957	957	0
494	20250210	103900	36364630	957	957	957	957	0
495	20250210	103800	36364630	957	957	957	957	0
496	20250210	103700	36364630	957	957	957	957	0
497	20250210	103600	36364630	957	957	957	957	0
498	20250210	103500	36364630	957	953	957	951	8098
499	20250210	103400	28659427	954	954	954	954	0
500	20250210	103300	28659427	954	954	954	954	886
501	20250210	103200	27814183	954	956	956	954	50
502	20250210	103100	27766393	956	956	956	956	0
503	20250210	103000	27766393	956	956	956	956	0
504	20250210	102900	27766393	956	956	956	956	0
505	20250210	102800	27766393	956	956	956	956	0
506	20250210	102700	27766393	956	957	957	956	55
507	20250210	102600	27713763	958	958	958	958	0
508	20250210	102500	27713763	958	958	958	958	0
509	20250210	102400	27713763	958	958	958	958	0
510	20250210	102300	27713763	958	958	958	958	0
511	20250210	102200	27713763	958	958	958	958	0
512	20250210	102100	27713763	958	958	958	958	0
513	20250210	102000	27713763	958	958	958	958	0
514	20250210	101900	27713763	958	958	958	958	0
515	20250210	101800	27713763	958	958	958	958	0
516	20250210	101700	27713763	958	958	958	958	0
517	20250210	101600	27713763	958	958	958	958	0
518	20250210	101500	27713763	958	958	958	958	1
519	20250210	101400	27712805	959	959	959	959	0
520	20250210	101300	27712805	959	959	959	959	2
521	20250210	101200	27710887	960	958	960	958	103
522	20250210	101100	27612207	960	960	960	960	0
523	20250210	101000	27612207	960	960	960	960	1
524	20250210	100900	27611247	955	955	955	955	985
525	20250210	100800	26670572	960	960	960	960	0
526	20250210	100700	26670572	960	960	960	960	0
527	20250210	100600	26670572	960	960	960	960	0
528	20250210	100500	26670572	960	960	960	960	102
529	20250210	100400	26572652	960	960	960	960	0
530	20250210	100300	26572652	960	960	960	960	0
531	20250210	100200	26572652	960	959	960	959	7
532	20250210	100100	26565937	960	959	960	959	9551
533	20250210	100000	17402526	959	959	959	959	0
534	20250210	095900	17402526	959	959	959	959	0
535	20250210	095800	17402526	959	959	959	959	0
536	20250210	095700	17402526	959	959	959	959	0
537	20250210	095600	17402526	959	959	959	959	5
538	20250210	095500	17397731	954	954	954	954	314
539	20250210	095400	17098175	959	959	959	959	0
540	20250210	095300	17098175	959	954	959	954	16
541	20250210	095200	17082906	959	959	959	959	0
542	20250210	095100	17082906	959	959	959	959	1
543	20250210	095000	17081947	954	954	954	954	0
544	20250210	094900	17081947	954	958	958	954	4000
545	20250210	094800	13262516	959	959	959	959	0
546	20250210	094700	13262516	959	959	959	959	10
547	20250210	094600	13252926	959	959	959	959	0
548	20250210	094500	13252926	959	958	959	958	3
549	20250210	094400	13250051	959	959	959	959	10
550	20250210	094300	13240461	959	959	959	959	26
551	20250210	094200	13215527	959	959	959	959	521
552	20250210	094100	12715888	959	959	959	959	2
553	20250210	094000	12713970	959	959	959	959	1
554	20250210	093900	12713011	959	959	959	959	6
555	20250210	093800	12707257	959	959	960	959	14
556	20250210	093700	12693829	958	958	958	958	793
557	20250210	093600	11934135	959	959	959	959	1
558	20250210	093500	11933176	957	957	957	957	80
559	20250210	093400	11856616	957	957	957	957	0
560	20250210	093300	11856616	957	956	957	956	1001
561	20250210	093200	10898792	956	956	956	956	1
562	20250210	093100	10897836	955	955	955	955	250
563	20250210	093000	10659086	956	956	956	956	0
564	20250210	092900	10659086	956	956	956	956	0
565	20250210	092800	10659086	956	955	956	955	601
566	20250210	092700	10085130	956	956	956	956	2
567	20250210	092600	10083218	953	955	955	953	633
568	20250210	092500	9479591	955	955	955	955	301
569	20250210	092400	9192136	956	956	956	956	1
570	20250210	092300	9191180	955	955	955	955	47
571	20250210	092200	9146295	955	955	955	955	0
572	20250210	092100	9146295	955	955	955	955	60
573	20250210	092000	9088995	955	955	955	955	553
574	20250210	091900	8560880	955	955	955	955	28
575	20250210	091800	8534140	955	955	955	955	419
576	20250210	091700	8133995	957	955	957	955	112
577	20250210	091600	8027022	957	957	957	957	0
578	20250210	091500	8027022	957	957	957	957	2
579	20250210	091400	8025108	955	955	955	955	0
580	20250210	091300	8025108	955	955	955	955	1
581	20250210	091200	8024153	957	956	957	956	20
582	20250210	091100	8005023	957	957	957	957	2
583	20250210	091000	8003109	955	955	955	955	59
584	20250210	090900	7946764	957	957	957	957	2
585	20250210	090800	7944850	955	955	957	955	240
586	20250210	090700	7715426	955	955	955	955	62
587	20250210	090600	7656216	955	954	955	954	2310
588	20250210	090500	5452466	954	955	955	953	453
589	20250210	090400	5020314	950	950	950	950	0
590	20250210	090300	5020314	950	950	950	950	0
591	20250210	090200	5020314	950	951	951	950	1421
592	20250210	090100	3669864	951	957	957	951	250
593	20250210	090000	3432108	954	951	957	951	3492