KissMeData/009440/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	185300	33329391	954	954	954	954	2
3	20250211	185200	33329391	954	954	954	954	0
4	20250211	185100	33329391	954	954	954	954	0
5	20250211	185000	33329391	954	954	954	954	0
6	20250211	184900	33329391	954	954	954	954	0
7	20250211	184800	33329391	954	954	954	954	0
8	20250211	184700	33329391	954	954	954	954	0
9	20250211	184600	33329391	954	954	954	954	0
10	20250211	184500	33329391	954	954	954	954	0
11	20250211	184400	33329391	954	954	954	954	0
12	20250211	184300	33329391	954	954	954	954	0
13	20250211	184200	33329391	954	954	954	954	0
14	20250211	184100	33329391	954	954	954	954	0
15	20250211	184000	33329391	954	954	954	954	0
16	20250211	183900	33329391	954	954	954	954	0
17	20250211	183800	33329391	954	954	954	954	0
18	20250211	183700	33329391	954	954	954	954	0
19	20250211	183600	33329391	954	954	954	954	0
20	20250211	183500	33329391	954	954	954	954	0
21	20250211	183400	33329391	954	954	954	954	0
22	20250211	183300	33329391	954	954	954	954	0
23	20250211	183200	33329391	954	954	954	954	0
24	20250211	183100	33329391	954	954	954	954	0
25	20250211	183000	33329391	954	954	954	954	0
26	20250211	182900	33329391	954	954	954	954	0
27	20250211	182800	33329391	954	954	954	954	0
28	20250211	182700	33329391	954	954	954	954	0
29	20250211	182600	33329391	954	954	954	954	0
30	20250211	182500	33329391	954	954	954	954	0
31	20250211	182400	33329391	954	954	954	954	0
32	20250211	182300	33329391	954	954	954	954	2
33	20250211	182200	33329391	954	954	954	954	0
34	20250211	182100	33329391	954	954	954	954	0
35	20250211	182000	33329391	954	954	954	954	0
36	20250211	181900	33329391	954	954	954	954	0
37	20250211	181800	33329391	954	954	954	954	0
38	20250211	181700	33329391	954	954	954	954	0
39	20250211	181600	33329391	954	954	954	954	0
40	20250211	181500	33329391	954	954	954	954	0
41	20250211	181400	33329391	954	954	954	954	0
42	20250211	181300	33329391	954	954	954	954	0
43	20250211	181200	33329391	954	954	954	954	0
44	20250211	181100	33329391	954	954	954	954	0
45	20250211	181000	33329391	954	954	954	954	0
46	20250211	180900	33329391	954	954	954	954	0
47	20250211	180800	33329391	954	954	954	954	0
48	20250211	180700	33329391	954	954	954	954	0
49	20250211	180600	33329391	954	954	954	954	0
50	20250211	180500	33329391	954	954	954	954	0
51	20250211	180400	33329391	954	954	954	954	0
52	20250211	180300	33329391	954	954	954	954	0
53	20250211	180200	33329391	954	954	954	954	0
54	20250211	180100	33329391	954	954	954	954	0
55	20250211	180000	33329391	954	954	954	954	0
56	20250211	175900	33329391	954	954	954	954	0
57	20250211	175800	33329391	954	954	954	954	0
58	20250211	175700	33329391	954	954	954	954	0
59	20250211	175600	33329391	954	954	954	954	0
60	20250211	175500	33329391	954	954	954	954	0
61	20250211	175400	33329391	954	954	954	954	0
62	20250211	175300	33329391	954	954	954	954	2
63	20250211	175200	33329391	954	954	954	954	0
64	20250211	175100	33329391	954	954	954	954	0
65	20250211	175000	33329391	954	954	954	954	0
66	20250211	174900	33329391	954	954	954	954	0
67	20250211	174800	33329391	954	954	954	954	0
68	20250211	174700	33329391	954	954	954	954	0
69	20250211	174600	33329391	954	954	954	954	0
70	20250211	174500	33329391	954	954	954	954	0
71	20250211	174400	33329391	954	954	954	954	0
72	20250211	174300	33329391	954	954	954	954	0
73	20250211	174200	33329391	954	954	954	954	0
74	20250211	174100	33329391	954	954	954	954	0
75	20250211	174000	33329391	954	954	954	954	0
76	20250211	173900	33329391	954	954	954	954	0
77	20250211	173800	33329391	954	954	954	954	0
78	20250211	173700	33329391	954	954	954	954	0
79	20250211	173600	33329391	954	954	954	954	0
80	20250211	173500	33329391	954	954	954	954	0
81	20250211	173400	33329391	954	954	954	954	0
82	20250211	173300	33329391	954	954	954	954	0
83	20250211	173200	33329391	954	954	954	954	0
84	20250211	173100	33329391	954	954	954	954	0
85	20250211	173000	33329391	954	954	954	954	0
86	20250211	172900	33329391	954	954	954	954	0
87	20250211	172800	33329391	954	954	954	954	0
88	20250211	172700	33329391	954	954	954	954	0
89	20250211	172600	33329391	954	954	954	954	0
90	20250211	172500	33329391	954	954	954	954	0
91	20250211	172400	33329391	954	954	954	954	0
92	20250211	172300	33329391	954	954	954	954	2
93	20250211	172200	33329391	954	954	954	954	0
94	20250211	172100	33329391	954	954	954	954	0
95	20250211	172000	33329391	954	954	954	954	0
96	20250211	171900	33329391	954	954	954	954	0
97	20250211	171800	33329391	954	954	954	954	0
98	20250211	171700	33329391	954	954	954	954	0
99	20250211	171600	33329391	954	954	954	954	0
100	20250211	171500	33329391	954	954	954	954	0
101	20250211	171400	33329391	954	954	954	954	0
102	20250211	171300	33329391	954	954	954	954	0
103	20250211	171200	33329391	954	954	954	954	0
104	20250211	171100	33329391	954	954	954	954	0
105	20250211	171000	33329391	954	954	954	954	0
106	20250211	170900	33329391	954	954	954	954	0
107	20250211	170800	33329391	954	954	954	954	0
108	20250211	170700	33329391	954	954	954	954	0
109	20250211	170600	33329391	954	954	954	954	0
110	20250211	170500	33329391	954	954	954	954	0
111	20250211	170400	33329391	954	954	954	954	0
112	20250211	170300	33329391	954	954	954	954	0
113	20250211	170200	33329391	954	954	954	954	0
114	20250211	170100	33329391	954	954	954	954	0
115	20250211	170000	33329391	954	954	954	954	0
116	20250211	165900	33329391	954	954	954	954	0
117	20250211	165800	33329391	954	954	954	954	0
118	20250211	165700	33329391	954	954	954	954	0
119	20250211	165600	33329391	954	954	954	954	0
120	20250211	165500	33329391	954	954	954	954	0
121	20250211	165400	33329391	954	954	954	954	0
122	20250211	165300	33329391	954	954	954	954	2
123	20250211	165200	33329391	954	954	954	954	0
124	20250211	165100	33329391	954	954	954	954	0
125	20250211	165000	33329391	954	954	954	954	0
126	20250211	164900	33329391	954	954	954	954	0
127	20250211	164800	33329391	954	954	954	954	0
128	20250211	164700	33329391	954	954	954	954	0
129	20250211	164600	33329391	954	954	954	954	0
130	20250211	164500	33329391	954	954	954	954	0
131	20250211	164400	33329391	954	954	954	954	0
132	20250211	164300	33329391	954	954	954	954	0
133	20250211	164200	33329391	954	954	954	954	0
134	20250211	164100	33329391	954	954	954	954	0
135	20250211	164000	33329391	954	954	954	954	0
136	20250211	163900	33329391	954	954	954	954	0
137	20250211	163800	33329391	954	954	954	954	0
138	20250211	163700	33329391	954	954	954	954	0
139	20250211	163600	33329391	954	954	954	954	0
140	20250211	163500	33329391	954	954	954	954	0
141	20250211	163400	33329391	954	954	954	954	0
142	20250211	163300	33329391	954	954	954	954	0
143	20250211	163200	33329391	954	954	954	954	0
144	20250211	163100	33329391	954	954	954	954	0
145	20250211	163000	33329391	954	954	954	954	0
146	20250211	162900	33329391	954	954	954	954	0
147	20250211	162800	33329391	954	954	954	954	0
148	20250211	162700	33329391	954	954	954	954	0
149	20250211	162600	33329391	954	954	954	954	0
150	20250211	162500	33329391	954	954	954	954	0
151	20250211	162400	33329391	954	954	954	954	0
152	20250211	162300	33329391	954	954	954	954	2
153	20250211	162200	33329391	954	954	954	954	0
154	20250211	162100	33329391	954	954	954	954	0
155	20250211	162000	33329391	954	954	954	954	0
156	20250211	161900	33329391	954	954	954	954	0
157	20250211	161800	33329391	954	954	954	954	0
158	20250211	161700	33329391	954	954	954	954	0
159	20250211	161600	33329391	954	954	954	954	0
160	20250211	161500	33329391	954	954	954	954	0
161	20250211	161400	33329391	954	954	954	954	0
162	20250211	161300	33329391	954	954	954	954	0
163	20250211	161200	33329391	954	954	954	954	0
164	20250211	161100	33329391	954	954	954	954	0
165	20250211	161000	33329391	954	954	954	954	0
166	20250211	160900	33329391	954	954	954	954	0
167	20250211	160800	33329391	954	954	954	954	0
168	20250211	160700	33329391	954	954	954	954	0
169	20250211	160600	33329391	954	954	954	954	0
170	20250211	160500	33329391	954	954	954	954	0
171	20250211	160400	33329391	954	954	954	954	0
172	20250211	160300	33329391	954	954	954	954	0
173	20250211	160200	33329391	954	954	954	954	0
174	20250211	160100	33329391	954	954	954	954	0
175	20250211	160000	33329391	954	954	954	954	0
176	20250211	155900	33329391	954	954	954	954	0
177	20250211	155800	33329391	954	954	954	954	0
178	20250211	155700	33329391	954	954	954	954	0
179	20250211	155600	33329391	954	954	954	954	0
180	20250211	155500	33329391	954	954	954	954	0
181	20250211	155400	33329391	954	954	954	954	0
182	20250211	155300	33329391	954	954	954	954	2
183	20250211	155200	33329391	954	954	954	954	0
184	20250211	155100	33329391	954	954	954	954	0
185	20250211	155000	33329391	954	954	954	954	0
186	20250211	154900	33329391	954	954	954	954	0
187	20250211	154800	33329391	954	954	954	954	0
188	20250211	154700	33329391	954	954	954	954	0
189	20250211	154600	33329391	954	954	954	954	0
190	20250211	154500	33329391	954	954	954	954	0
191	20250211	154400	33329391	954	954	954	954	0
192	20250211	154300	33329391	954	954	954	954	0
193	20250211	154200	33329391	954	954	954	954	0
194	20250211	154100	33329391	954	954	954	954	0
195	20250211	154000	33329391	954	954	954	954	0
196	20250211	153900	33329391	954	954	954	954	0
197	20250211	153800	33329391	954	954	954	954	0
198	20250211	153700	33329391	954	954	954	954	0
199	20250211	153600	33329391	954	954	954	954	0
200	20250211	153500	33329391	954	954	954	954	0
201	20250211	153400	33329391	954	954	954	954	0
202	20250211	153300	33329391	954	954	954	954	0
203	20250211	153200	33329391	954	954	954	954	0
204	20250211	153100	33329391	954	954	954	954	0
205	20250211	153000	33329391	954	954	954	954	2
206	20250211	152900	33327483	954	954	954	954	0
207	20250211	152800	33327483	954	954	954	954	0
208	20250211	152700	33327483	954	954	954	954	0
209	20250211	152600	33327483	954	954	954	954	0
210	20250211	152500	33327483	954	954	954	954	0
211	20250211	152400	33327483	954	954	954	954	0
212	20250211	152300	33327483	954	954	954	954	0
213	20250211	152200	33327483	954	954	954	954	0
214	20250211	152100	33327483	954	954	954	954	0
215	20250211	152000	33327483	954	954	954	954	0
216	20250211	151900	33327483	954	954	954	954	0
217	20250211	151800	33327483	954	954	954	954	0
218	20250211	151700	33327483	954	954	954	954	0
219	20250211	151600	33327483	954	954	954	954	1
220	20250211	151500	33326529	955	955	955	955	0
221	20250211	151400	33326529	955	955	955	955	0
222	20250211	151300	33326529	955	955	955	955	0
223	20250211	151200	33326529	955	955	955	955	0
224	20250211	151100	33326529	955	955	955	955	0
225	20250211	151000	33326529	955	955	955	955	0
226	20250211	150900	33326529	955	955	955	955	0
227	20250211	150800	33326529	955	955	955	955	9
228	20250211	150700	33317934	955	955	955	955	0
229	20250211	150600	33317934	955	955	955	955	0
230	20250211	150500	33317934	955	955	955	955	0
231	20250211	150400	33317934	955	955	955	955	0
232	20250211	150300	33317934	955	955	955	955	0
233	20250211	150200	33317934	955	955	955	955	0
234	20250211	150100	33317934	955	955	955	955	0
235	20250211	150000	33317934	955	955	955	955	0
236	20250211	145900	33317934	955	955	955	955	0
237	20250211	145800	33317934	955	955	955	955	0
238	20250211	145700	33317934	955	955	955	955	0
239	20250211	145600	33317934	955	955	955	955	0
240	20250211	145500	33317934	955	955	955	955	1
241	20250211	145400	33316979	955	955	955	955	0
242	20250211	145300	33316979	955	953	955	953	1010
243	20250211	145200	32353004	952	952	952	952	0
244	20250211	145100	32353004	952	952	952	952	0
245	20250211	145000	32353004	952	952	952	952	0
246	20250211	144900	32353004	952	952	952	952	0
247	20250211	144800	32353004	952	952	952	952	0
248	20250211	144700	32353004	952	952	952	952	0
249	20250211	144600	32353004	952	952	952	952	0
250	20250211	144500	32353004	952	953	953	952	17
251	20250211	144400	32336809	954	954	954	954	1
252	20250211	144300	32335855	954	955	955	954	8
253	20250211	144200	32328220	957	957	957	957	0
254	20250211	144100	32328220	957	957	957	957	0
255	20250211	144000	32328220	957	957	957	957	0
256	20250211	143900	32328220	957	957	957	957	0
257	20250211	143800	32328220	957	957	957	957	0
258	20250211	143700	32328220	957	957	957	957	0
259	20250211	143600	32328220	957	957	957	957	0
260	20250211	143500	32328220	957	957	957	957	0
261	20250211	143400	32328220	957	957	957	957	0
262	20250211	143300	32328220	957	957	957	957	0
263	20250211	143200	32328220	957	957	957	957	0
264	20250211	143100	32328220	957	957	957	957	0
265	20250211	143000	32328220	957	957	957	957	0
266	20250211	142900	32328220	957	957	957	957	0
267	20250211	142800	32328220	957	957	957	957	0
268	20250211	142700	32328220	957	957	957	957	0
269	20250211	142600	32328220	957	957	957	957	0
270	20250211	142500	32328220	957	957	957	957	0
271	20250211	142400	32328220	957	957	957	957	0
272	20250211	142300	32328220	957	957	957	957	0
273	20250211	142200	32328220	957	957	957	957	0
274	20250211	142100	32328220	957	957	957	957	0
275	20250211	142000	32328220	957	957	957	957	10
276	20250211	141900	32318650	956	956	956	956	0
277	20250211	141800	32318650	956	956	956	956	0
278	20250211	141700	32318650	956	956	956	956	0
279	20250211	141600	32318650	956	956	956	956	0
280	20250211	141500	32318650	956	956	956	956	3
281	20250211	141400	32315782	957	957	957	957	0
282	20250211	141300	32315782	957	957	957	957	0
283	20250211	141200	32315782	957	957	957	957	0
284	20250211	141100	32315782	957	957	957	957	0
285	20250211	141000	32315782	957	957	957	957	0
286	20250211	140900	32315782	957	957	957	957	0
287	20250211	140800	32315782	957	957	957	957	0
288	20250211	140700	32315782	957	957	957	957	0
289	20250211	140600	32315782	957	957	957	957	0
290	20250211	140500	32315782	957	957	957	957	0
291	20250211	140400	32315782	957	957	957	957	0
292	20250211	140300	32315782	957	957	957	957	0
293	20250211	140200	32315782	957	957	957	957	0
294	20250211	140100	32315782	957	957	957	957	0
295	20250211	140000	32315782	957	957	957	957	0
296	20250211	135900	32315782	957	957	957	957	14
297	20250211	135800	32302384	957	957	957	957	1627
298	20250211	135700	30745345	957	957	957	957	0
299	20250211	135600	30745345	957	957	957	957	0
300	20250211	135500	30745345	957	957	957	957	0
301	20250211	135400	30745345	957	957	957	957	0
302	20250211	135300	30745345	957	957	957	957	0
303	20250211	135200	30745345	957	957	957	957	0
304	20250211	135100	30745345	957	957	957	957	0
305	20250211	135000	30745345	957	957	957	957	0
306	20250211	134900	30745345	957	957	957	957	0
307	20250211	134800	30745345	957	957	957	957	0
308	20250211	134700	30745345	957	957	957	957	0
309	20250211	134600	30745345	957	957	957	957	0
310	20250211	134500	30745345	957	957	957	957	0
311	20250211	134400	30745345	957	957	957	957	0
312	20250211	134300	30745345	957	957	957	957	0
313	20250211	134200	30745345	957	957	957	957	0
314	20250211	134100	30745345	957	957	957	957	0
315	20250211	134000	30745345	957	958	958	957	6
316	20250211	133900	30739599	958	958	958	958	0
317	20250211	133800	30739599	958	958	958	958	0
318	20250211	133700	30739599	958	958	958	958	0
319	20250211	133600	30739599	958	958	958	958	0
320	20250211	133500	30739599	958	958	958	958	0
321	20250211	133400	30739599	958	958	958	958	0
322	20250211	133300	30739599	958	958	958	958	0
323	20250211	133200	30739599	958	958	958	958	0
324	20250211	133100	30739599	958	958	958	958	0
325	20250211	133000	30739599	958	958	958	958	0
326	20250211	132900	30739599	958	958	958	958	0
327	20250211	132800	30739599	958	958	958	958	0
328	20250211	132700	30739599	958	958	958	958	0
329	20250211	132600	30739599	958	958	958	958	0
330	20250211	132500	30739599	958	958	958	958	0
331	20250211	132400	30739599	958	958	958	958	0
332	20250211	132300	30739599	958	958	958	958	0
333	20250211	132200	30739599	958	958	958	958	0
334	20250211	132100	30739599	958	958	958	958	1
335	20250211	132000	30738641	959	959	959	959	0
336	20250211	131900	30738641	959	959	959	959	0
337	20250211	131800	30738641	959	959	959	959	0
338	20250211	131700	30738641	959	959	959	959	0
339	20250211	131600	30738641	959	959	959	959	0
340	20250211	131500	30738641	959	959	959	959	0
341	20250211	131400	30738641	959	959	959	959	0
342	20250211	131300	30738641	959	959	959	959	0
343	20250211	131200	30738641	959	959	959	959	0
344	20250211	131100	30738641	959	959	959	959	0
345	20250211	131000	30738641	959	959	959	959	62
346	20250211	130900	30679183	959	960	960	959	4
347	20250211	130800	30675344	960	960	960	960	0
348	20250211	130700	30675344	960	960	960	960	0
349	20250211	130600	30675344	960	960	960	960	30
350	20250211	130500	30646544	960	960	960	960	0
351	20250211	130400	30646544	960	960	960	960	0
352	20250211	130300	30646544	960	960	960	960	0
353	20250211	130200	30646544	960	960	960	960	0
354	20250211	130100	30646544	960	960	960	960	0
355	20250211	130000	30646544	960	960	960	960	0
356	20250211	125900	30646544	960	960	960	960	0
357	20250211	125800	30646544	960	960	960	960	2
358	20250211	125700	30644624	960	960	960	960	0
359	20250211	125600	30644624	960	960	960	960	0
360	20250211	125500	30644624	960	960	960	960	5
361	20250211	125400	30639824	960	960	960	960	0
362	20250211	125300	30639824	960	960	960	960	0
363	20250211	125200	30639824	960	960	960	960	0
364	20250211	125100	30639824	960	960	960	960	0
365	20250211	125000	30639824	960	960	960	960	0
366	20250211	124900	30639824	960	960	960	960	0
367	20250211	124800	30639824	960	960	960	960	0
368	20250211	124700	30639824	960	960	960	960	0
369	20250211	124600	30639824	960	960	960	960	0
370	20250211	124500	30639824	960	960	960	960	0
371	20250211	124400	30639824	960	960	960	960	0
372	20250211	124300	30639824	960	960	961	960	35
373	20250211	124200	30606221	961	961	961	961	0
374	20250211	124100	30606221	961	961	961	961	0
375	20250211	124000	30606221	961	961	961	961	0
376	20250211	123900	30606221	961	961	961	961	0
377	20250211	123800	30606221	961	961	961	961	0
378	20250211	123700	30606221	961	961	961	961	0
379	20250211	123600	30606221	961	961	961	961	2
380	20250211	123500	30604299	961	961	961	961	0
381	20250211	123400	30604299	961	961	961	961	0
382	20250211	123300	30604299	961	961	961	961	0
383	20250211	123200	30604299	961	961	961	961	4
384	20250211	123100	30600455	961	961	961	961	0
385	20250211	123000	30600455	961	961	961	961	0
386	20250211	122900	30600455	961	961	961	961	1
387	20250211	122800	30599494	961	961	961	961	0
388	20250211	122700	30599494	961	961	961	961	0
389	20250211	122600	30599494	961	961	961	961	0
390	20250211	122500	30599494	961	961	961	961	0
391	20250211	122400	30599494	961	961	961	961	0
392	20250211	122300	30599494	961	961	961	961	0
393	20250211	122200	30599494	961	961	961	961	0
394	20250211	122100	30599494	961	961	961	961	0
395	20250211	122000	30599494	961	961	961	961	0
396	20250211	121900	30599494	961	961	961	961	0
397	20250211	121800	30599494	961	961	961	961	0
398	20250211	121700	30599494	961	961	961	961	0
399	20250211	121600	30599494	961	961	961	961	0
400	20250211	121500	30599494	961	961	961	961	0
401	20250211	121400	30599494	961	962	962	961	11
402	20250211	121300	30588913	962	962	962	962	0
403	20250211	121200	30588913	962	964	964	962	119
404	20250211	121100	30474315	963	963	963	963	0
405	20250211	121000	30474315	963	963	963	963	0
406	20250211	120900	30474315	963	963	963	963	0
407	20250211	120800	30474315	963	963	963	963	1
408	20250211	120700	30473352	964	964	964	964	1
409	20250211	120600	30472388	963	963	963	963	0
410	20250211	120500	30472388	963	963	963	963	0
411	20250211	120400	30472388	963	963	963	963	0
412	20250211	120300	30472388	963	963	963	963	0
413	20250211	120200	30472388	963	963	963	963	20
414	20250211	120100	30453128	963	963	963	963	0
415	20250211	120000	30453128	963	963	963	963	0
416	20250211	115900	30453128	963	963	963	963	0
417	20250211	115800	30453128	963	964	964	963	21
418	20250211	115700	30432885	958	958	958	958	0
419	20250211	115600	30432885	958	958	958	958	0
420	20250211	115500	30432885	958	963	963	958	176
421	20250211	115400	30264262	958	958	958	958	0
422	20250211	115300	30264262	958	958	958	958	0
423	20250211	115200	30264262	958	958	958	958	0
424	20250211	115100	30264262	958	958	958	958	0
425	20250211	115000	30264262	958	958	958	958	0
426	20250211	114900	30264262	958	958	958	958	0
427	20250211	114800	30264262	958	958	958	958	0
428	20250211	114700	30264262	958	958	958	958	0
429	20250211	114600	30264262	958	958	958	958	1
430	20250211	114500	30263304	960	960	960	960	1
431	20250211	114400	30262344	967	967	967	967	0
432	20250211	114300	30262344	967	967	967	967	0
433	20250211	114200	30262344	967	967	967	967	10
434	20250211	114100	30252674	968	968	968	968	0
435	20250211	114000	30252674	968	968	968	968	0
436	20250211	113900	30252674	968	964	968	964	1000
437	20250211	113800	29287931	930	964	964	930	4005
438	20250211	113700	25505639	961	961	961	961	0
439	20250211	113600	25505639	961	961	961	961	0
440	20250211	113500	25505639	961	961	961	961	0
441	20250211	113400	25505639	961	961	961	961	0
442	20250211	113300	25505639	961	961	961	961	0
443	20250211	113200	25505639	961	961	961	961	0
444	20250211	113100	25505639	961	961	961	961	0
445	20250211	113000	25505639	961	961	961	961	0
446	20250211	112900	25505639	961	961	961	961	0
447	20250211	112800	25505639	961	961	961	961	0
448	20250211	112700	25505639	961	961	961	961	0
449	20250211	112600	25505639	961	961	961	961	0
450	20250211	112500	25505639	961	961	961	961	0
451	20250211	112400	25505639	961	963	963	961	13
452	20250211	112300	25493133	963	963	963	963	0
453	20250211	112200	25493133	963	963	963	963	0
454	20250211	112100	25493133	963	963	963	963	0
455	20250211	112000	25493133	963	963	963	963	0
456	20250211	111900	25493133	963	963	963	963	10
457	20250211	111800	25483503	964	964	964	964	111
458	20250211	111700	25376499	965	965	965	965	0
459	20250211	111600	25376499	965	965	965	965	0
460	20250211	111500	25376499	965	965	965	965	0
461	20250211	111400	25376499	965	965	965	965	0
462	20250211	111300	25376499	965	965	965	965	0
463	20250211	111200	25376499	965	965	965	965	0
464	20250211	111100	25376499	965	965	965	965	0
465	20250211	111000	25376499	965	965	965	965	0
466	20250211	110900	25376499	965	965	965	965	0
467	20250211	110800	25376499	965	965	965	965	0
468	20250211	110700	25376499	965	965	965	965	0
469	20250211	110600	25376499	965	965	965	965	0
470	20250211	110500	25376499	965	965	965	965	0
471	20250211	110400	25376499	965	965	965	965	0
472	20250211	110300	25376499	965	965	965	965	0
473	20250211	110200	25376499	965	965	965	965	0
474	20250211	110100	25376499	965	965	965	965	0
475	20250211	110000	25376499	965	965	965	965	0
476	20250211	105900	25376499	965	965	965	965	0
477	20250211	105800	25376499	965	965	965	965	1276
478	20250211	105700	24145159	964	963	964	963	313
479	20250211	105600	23843445	962	960	962	960	2
480	20250211	105500	23841523	953	953	953	953	0
481	20250211	105400	23841523	953	955	955	953	3
482	20250211	105300	23838661	959	955	959	939	2003
483	20250211	105200	21954511	939	939	939	939	0
484	20250211	105100	21954511	939	965	965	939	1000
485	20250211	105000	21012465	964	964	964	964	0
486	20250211	104900	21012465	964	964	964	964	0
487	20250211	104800	21012465	964	964	964	964	0
488	20250211	104700	21012465	964	964	964	964	0
489	20250211	104600	21012465	964	964	964	964	0
490	20250211	104500	21012465	964	964	964	964	0
491	20250211	104400	21012465	964	964	964	964	0
492	20250211	104300	21012465	964	964	964	964	0
493	20250211	104200	21012465	964	964	964	964	14
494	20250211	104100	20998969	964	964	964	964	0
495	20250211	104000	20998969	964	961	964	961	1100
496	20250211	103900	19938572	961	961	961	961	0
497	20250211	103800	19938572	961	961	961	961	0
498	20250211	103700	19938572	961	961	961	961	0
499	20250211	103600	19938572	961	961	961	961	0
500	20250211	103500	19938572	961	961	961	961	0
501	20250211	103400	19938572	961	961	961	961	0
502	20250211	103300	19938572	961	961	961	961	0
503	20250211	103200	19938572	961	961	961	961	0
504	20250211	103100	19938572	961	961	961	961	0
505	20250211	103000	19938572	961	961	961	961	0
506	20250211	102900	19938572	961	961	961	961	0
507	20250211	102800	19938572	961	961	961	961	0
508	20250211	102700	19938572	961	961	961	961	1
509	20250211	102600	19937611	962	962	962	962	0
510	20250211	102500	19937611	962	962	962	962	0
511	20250211	102400	19937611	962	962	962	962	1
512	20250211	102300	19936649	964	964	964	964	0
513	20250211	102200	19936649	964	964	964	964	0
514	20250211	102100	19936649	964	964	964	964	0
515	20250211	102000	19936649	964	963	964	963	2
516	20250211	101900	19934722	959	959	959	959	0
517	20250211	101800	19934722	959	959	959	959	0
518	20250211	101700	19934722	959	959	959	959	0
519	20250211	101600	19934722	959	959	959	959	0
520	20250211	101500	19934722	959	959	959	959	0
521	20250211	101400	19934722	959	959	959	959	0
522	20250211	101300	19934722	959	959	959	959	3
523	20250211	101200	19931845	955	958	958	955	5
524	20250211	101100	19927064	951	951	951	951	0
525	20250211	101000	19927064	951	951	951	951	0
526	20250211	100900	19927064	951	951	951	951	0
527	20250211	100800	19927064	951	951	951	951	90
528	20250211	100700	19841474	951	951	951	951	44
529	20250211	100600	19799630	951	951	951	951	914
530	20250211	100500	18930416	949	959	959	949	200
531	20250211	100400	18740221	959	959	959	959	0
532	20250211	100300	18740221	959	959	959	959	0
533	20250211	100200	18740221	959	959	959	959	0
534	20250211	100100	18740221	959	959	959	959	0
535	20250211	100000	18740221	959	959	959	959	0
536	20250211	095900	18740221	959	959	959	959	0
537	20250211	095800	18740221	959	959	959	959	0
538	20250211	095700	18740221	959	959	959	959	0
539	20250211	095600	18740221	959	959	959	959	0
540	20250211	095500	18740221	959	959	959	959	16
541	20250211	095400	18724877	960	960	960	960	229
542	20250211	095300	18505037	960	967	967	960	200
543	20250211	095200	18312985	968	968	968	968	0
544	20250211	095100	18312985	968	968	968	968	0
545	20250211	095000	18312985	968	968	968	968	0
546	20250211	094900	18312985	968	968	968	968	1
547	20250211	094800	18312017	969	969	969	969	0
548	20250211	094700	18312017	969	969	969	969	0
549	20250211	094600	18312017	969	969	969	969	1
550	20250211	094500	18311048	970	970	970	970	1
551	20250211	094400	18310078	969	969	969	969	1
552	20250211	094300	18309109	970	966	973	965	9
553	20250211	094200	18300385	967	967	967	967	3
554	20250211	094100	18297484	938	971	972	938	1433
555	20250211	094000	16942509	968	973	973	968	5
556	20250211	093900	16937664	969	970	970	969	3
557	20250211	093800	16934755	960	982	982	960	601
558	20250211	093700	16357446	980	983	983	975	16
559	20250211	093600	16341762	984	984	984	984	1
560	20250211	093500	16340778	983	984	984	983	53
561	20250211	093400	16288677	984	984	984	984	2
562	20250211	093300	16286709	984	984	984	984	3
563	20250211	093200	16283757	982	982	982	982	1
564	20250211	093100	16282775	981	983	983	981	3
565	20250211	093000	16279828	984	985	985	977	1258
566	20250211	092900	15049360	986	987	987	986	2
567	20250211	092800	15047387	988	988	988	988	0
568	20250211	092700	15047387	988	989	989	988	3
569	20250211	092600	15044421	989	989	989	989	1
570	20250211	092500	15043432	988	988	989	988	3
571	20250211	092400	15040467	989	989	989	989	2
572	20250211	092300	15038489	989	990	990	989	912
573	20250211	092200	14135610	990	990	990	990	1
574	20250211	092100	14134620	989	989	989	989	1
575	20250211	092000	14133631	986	986	986	986	0
576	20250211	091900	14133631	986	986	986	986	0
577	20250211	091800	14133631	986	988	988	986	3
578	20250211	091700	14130671	991	983	991	983	100
579	20250211	091600	14031745	974	990	990	950	79
580	20250211	091500	13955856	991	991	991	991	1
581	20250211	091400	13954865	990	991	991	990	2
582	20250211	091300	13952884	992	992	992	992	0
583	20250211	091200	13952884	992	992	992	992	0
584	20250211	091100	13952884	992	992	992	992	0
585	20250211	091000	13952884	992	992	992	992	0
586	20250211	090900	13952884	992	990	993	990	102
587	20250211	090800	13851899	984	990	997	983	3594
588	20250211	090700	10291109	990	990	990	990	0
589	20250211	090600	10291109	990	997	997	990	5
590	20250211	090500	10286138	981	1000	1000	961	206
591	20250211	090400	10085955	1005	952	1005	952	10000
592	20250211	090300	75183	952	951	952	951	78
593	20250211	090200	951	951	951	951	951	0
594	20250211	090100	951	951	951	951	951	0
595	20250211	090000	951	951	951	951	951	1