KissMeData/145270/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	202900	219193098	964	964	964	964	468
3	20250210	202800	219193098	964	964	964	964	0
4	20250210	202700	219193098	964	964	964	964	0
5	20250210	202600	219193098	964	964	964	964	0
6	20250210	202500	219193098	964	964	964	964	0
7	20250210	202400	219193098	964	964	964	964	0
8	20250210	202300	219193098	964	964	964	964	0
9	20250210	202200	219193098	964	964	964	964	0
10	20250210	202100	219193098	964	964	964	964	0
11	20250210	202000	219193098	964	964	964	964	0
12	20250210	201900	219193098	964	964	964	964	0
13	20250210	201800	219193098	964	964	964	964	0
14	20250210	201700	219193098	964	964	964	964	0
15	20250210	201600	219193098	964	964	964	964	0
16	20250210	201500	219193098	964	964	964	964	0
17	20250210	201400	219193098	964	964	964	964	0
18	20250210	201300	219193098	964	964	964	964	0
19	20250210	201200	219193098	964	964	964	964	0
20	20250210	201100	219193098	964	964	964	964	0
21	20250210	201000	219193098	964	964	964	964	0
22	20250210	200900	219193098	964	964	964	964	0
23	20250210	200800	219193098	964	964	964	964	0
24	20250210	200700	219193098	964	964	964	964	0
25	20250210	200600	219193098	964	964	964	964	0
26	20250210	200500	219193098	964	964	964	964	0
27	20250210	200400	219193098	964	964	964	964	0
28	20250210	200300	219193098	964	964	964	964	0
29	20250210	200200	219193098	964	964	964	964	0
30	20250210	200100	219193098	964	964	964	964	0
31	20250210	200000	219193098	964	964	964	964	0
32	20250210	195900	219193098	964	964	964	964	468
33	20250210	195800	219193098	964	964	964	964	0
34	20250210	195700	219193098	964	964	964	964	0
35	20250210	195600	219193098	964	964	964	964	0
36	20250210	195500	219193098	964	964	964	964	0
37	20250210	195400	219193098	964	964	964	964	0
38	20250210	195300	219193098	964	964	964	964	0
39	20250210	195200	219193098	964	964	964	964	0
40	20250210	195100	219193098	964	964	964	964	0
41	20250210	195000	219193098	964	964	964	964	0
42	20250210	194900	219193098	964	964	964	964	0
43	20250210	194800	219193098	964	964	964	964	0
44	20250210	194700	219193098	964	964	964	964	0
45	20250210	194600	219193098	964	964	964	964	0
46	20250210	194500	219193098	964	964	964	964	0
47	20250210	194400	219193098	964	964	964	964	0
48	20250210	194300	219193098	964	964	964	964	0
49	20250210	194200	219193098	964	964	964	964	0
50	20250210	194100	219193098	964	964	964	964	0
51	20250210	194000	219193098	964	964	964	964	0
52	20250210	193900	219193098	964	964	964	964	0
53	20250210	193800	219193098	964	964	964	964	0
54	20250210	193700	219193098	964	964	964	964	0
55	20250210	193600	219193098	964	964	964	964	0
56	20250210	193500	219193098	964	964	964	964	0
57	20250210	193400	219193098	964	964	964	964	0
58	20250210	193300	219193098	964	964	964	964	0
59	20250210	193200	219193098	964	964	964	964	0
60	20250210	193100	219193098	964	964	964	964	0
61	20250210	193000	219193098	964	964	964	964	0
62	20250210	192900	219193098	964	964	964	964	468
63	20250210	192800	219193098	964	964	964	964	0
64	20250210	192700	219193098	964	964	964	964	0
65	20250210	192600	219193098	964	964	964	964	0
66	20250210	192500	219193098	964	964	964	964	0
67	20250210	192400	219193098	964	964	964	964	0
68	20250210	192300	219193098	964	964	964	964	0
69	20250210	192200	219193098	964	964	964	964	0
70	20250210	192100	219193098	964	964	964	964	0
71	20250210	192000	219193098	964	964	964	964	0
72	20250210	191900	219193098	964	964	964	964	0
73	20250210	191800	219193098	964	964	964	964	0
74	20250210	191700	219193098	964	964	964	964	0
75	20250210	191600	219193098	964	964	964	964	0
76	20250210	191500	219193098	964	964	964	964	0
77	20250210	191400	219193098	964	964	964	964	0
78	20250210	191300	219193098	964	964	964	964	0
79	20250210	191200	219193098	964	964	964	964	0
80	20250210	191100	219193098	964	964	964	964	0
81	20250210	191000	219193098	964	964	964	964	0
82	20250210	190900	219193098	964	964	964	964	0
83	20250210	190800	219193098	964	964	964	964	0
84	20250210	190700	219193098	964	964	964	964	0
85	20250210	190600	219193098	964	964	964	964	0
86	20250210	190500	219193098	964	964	964	964	0
87	20250210	190400	219193098	964	964	964	964	0
88	20250210	190300	219193098	964	964	964	964	0
89	20250210	190200	219193098	964	964	964	964	0
90	20250210	190100	219193098	964	964	964	964	0
91	20250210	190000	219193098	964	964	964	964	0
92	20250210	185900	219193098	964	964	964	964	468
93	20250210	185800	219193098	964	964	964	964	0
94	20250210	185700	219193098	964	964	964	964	0
95	20250210	185600	219193098	964	964	964	964	0
96	20250210	185500	219193098	964	964	964	964	0
97	20250210	185400	219193098	964	964	964	964	0
98	20250210	185300	219193098	964	964	964	964	0
99	20250210	185200	219193098	964	964	964	964	0
100	20250210	185100	219193098	964	964	964	964	0
101	20250210	185000	219193098	964	964	964	964	0
102	20250210	184900	219193098	964	964	964	964	0
103	20250210	184800	219193098	964	964	964	964	0
104	20250210	184700	219193098	964	964	964	964	0
105	20250210	184600	219193098	964	964	964	964	0
106	20250210	184500	219193098	964	964	964	964	0
107	20250210	184400	219193098	964	964	964	964	0
108	20250210	184300	219193098	964	964	964	964	0
109	20250210	184200	219193098	964	964	964	964	0
110	20250210	184100	219193098	964	964	964	964	0
111	20250210	184000	219193098	964	964	964	964	0
112	20250210	183900	219193098	964	964	964	964	0
113	20250210	183800	219193098	964	964	964	964	0
114	20250210	183700	219193098	964	964	964	964	0
115	20250210	183600	219193098	964	964	964	964	0
116	20250210	183500	219193098	964	964	964	964	0
117	20250210	183400	219193098	964	964	964	964	0
118	20250210	183300	219193098	964	964	964	964	0
119	20250210	183200	219193098	964	964	964	964	0
120	20250210	183100	219193098	964	964	964	964	0
121	20250210	183000	219193098	964	964	964	964	0
122	20250210	182900	219193098	964	964	964	964	468
123	20250210	182800	219193098	964	964	964	964	0
124	20250210	182700	219193098	964	964	964	964	0
125	20250210	182600	219193098	964	964	964	964	0
126	20250210	182500	219193098	964	964	964	964	0
127	20250210	182400	219193098	964	964	964	964	0
128	20250210	182300	219193098	964	964	964	964	0
129	20250210	182200	219193098	964	964	964	964	0
130	20250210	182100	219193098	964	964	964	964	0
131	20250210	182000	219193098	964	964	964	964	0
132	20250210	181900	219193098	964	964	964	964	0
133	20250210	181800	219193098	964	964	964	964	0
134	20250210	181700	219193098	964	964	964	964	0
135	20250210	181600	219193098	964	964	964	964	0
136	20250210	181500	219193098	964	964	964	964	0
137	20250210	181400	219193098	964	964	964	964	0
138	20250210	181300	219193098	964	964	964	964	0
139	20250210	181200	219193098	964	964	964	964	0
140	20250210	181100	219193098	964	964	964	964	0
141	20250210	181000	219193098	964	964	964	964	0
142	20250210	180900	219193098	964	964	964	964	0
143	20250210	180800	219193098	964	964	964	964	0
144	20250210	180700	219193098	964	964	964	964	0
145	20250210	180600	219193098	964	964	964	964	0
146	20250210	180500	219193098	964	964	964	964	0
147	20250210	180400	219193098	964	964	964	964	0
148	20250210	180300	219193098	964	964	964	964	0
149	20250210	180200	219193098	964	964	964	964	0
150	20250210	180100	219193098	964	964	964	964	0
151	20250210	180000	219193098	964	964	964	964	0
152	20250210	175900	219193098	964	964	964	964	468
153	20250210	175800	219193098	964	964	964	964	0
154	20250210	175700	219193098	964	964	964	964	0
155	20250210	175600	219193098	964	964	964	964	0
156	20250210	175500	219193098	964	964	964	964	0
157	20250210	175400	219193098	964	964	964	964	0
158	20250210	175300	219193098	964	964	964	964	0
159	20250210	175200	219193098	964	964	964	964	0
160	20250210	175100	219193098	964	964	964	964	0
161	20250210	175000	219193098	964	964	964	964	0
162	20250210	174900	219193098	964	964	964	964	0
163	20250210	174800	219193098	964	964	964	964	0
164	20250210	174700	219193098	964	964	964	964	0
165	20250210	174600	219193098	964	964	964	964	0
166	20250210	174500	219193098	964	964	964	964	0
167	20250210	174400	219193098	964	964	964	964	0
168	20250210	174300	219193098	964	964	964	964	0
169	20250210	174200	219193098	964	964	964	964	0
170	20250210	174100	219193098	964	964	964	964	0
171	20250210	174000	219193098	964	964	964	964	0
172	20250210	173900	219193098	964	964	964	964	0
173	20250210	173800	219193098	964	964	964	964	0
174	20250210	173700	219193098	964	964	964	964	0
175	20250210	173600	219193098	964	964	964	964	0
176	20250210	173500	219193098	964	964	964	964	0
177	20250210	173400	219193098	964	964	964	964	0
178	20250210	173300	219193098	964	964	964	964	0
179	20250210	173200	219193098	964	964	964	964	0
180	20250210	173100	219193098	964	964	964	964	0
181	20250210	173000	219193098	964	964	964	964	0
182	20250210	172900	219193098	964	964	964	964	468
183	20250210	172800	219193098	964	964	964	964	0
184	20250210	172700	219193098	964	964	964	964	0
185	20250210	172600	219193098	964	964	964	964	0
186	20250210	172500	219193098	964	964	964	964	0
187	20250210	172400	219193098	964	964	964	964	0
188	20250210	172300	219193098	964	964	964	964	0
189	20250210	172200	219193098	964	964	964	964	0
190	20250210	172100	219193098	964	964	964	964	0
191	20250210	172000	219193098	964	964	964	964	0
192	20250210	171900	219193098	964	964	964	964	0
193	20250210	171800	219193098	964	964	964	964	0
194	20250210	171700	219193098	964	964	964	964	0
195	20250210	171600	219193098	964	964	964	964	0
196	20250210	171500	219193098	964	964	964	964	0
197	20250210	171400	219193098	964	964	964	964	0
198	20250210	171300	219193098	964	964	964	964	0
199	20250210	171200	219193098	964	964	964	964	0
200	20250210	171100	219193098	964	964	964	964	0
201	20250210	171000	219193098	964	964	964	964	0
202	20250210	170900	219193098	964	964	964	964	0
203	20250210	170800	219193098	964	964	964	964	0
204	20250210	170700	219193098	964	964	964	964	0
205	20250210	170600	219193098	964	964	964	964	0
206	20250210	170500	219193098	964	964	964	964	0
207	20250210	170400	219193098	964	964	964	964	0
208	20250210	170300	219193098	964	964	964	964	0
209	20250210	170200	219193098	964	964	964	964	0
210	20250210	170100	219193098	964	964	964	964	0
211	20250210	170000	219193098	964	964	964	964	0
212	20250210	165900	219193098	964	964	964	964	468
213	20250210	165800	219193098	964	964	964	964	0
214	20250210	165700	219193098	964	964	964	964	0
215	20250210	165600	219193098	964	964	964	964	0
216	20250210	165500	219193098	964	964	964	964	0
217	20250210	165400	219193098	964	964	964	964	0
218	20250210	165300	219193098	964	964	964	964	0
219	20250210	165200	219193098	964	964	964	964	0
220	20250210	165100	219193098	964	964	964	964	0
221	20250210	165000	219193098	964	964	964	964	0
222	20250210	164900	219193098	964	964	964	964	0
223	20250210	164800	219193098	964	964	964	964	0
224	20250210	164700	219193098	964	964	964	964	0
225	20250210	164600	219193098	964	964	964	964	0
226	20250210	164500	219193098	964	964	964	964	0
227	20250210	164400	219193098	964	964	964	964	0
228	20250210	164300	219193098	964	964	964	964	0
229	20250210	164200	219193098	964	964	964	964	0
230	20250210	164100	219193098	964	964	964	964	0
231	20250210	164000	219193098	964	964	964	964	0
232	20250210	163900	219193098	964	964	964	964	0
233	20250210	163800	219193098	964	964	964	964	0
234	20250210	163700	219193098	964	964	964	964	0
235	20250210	163600	219193098	964	964	964	964	0
236	20250210	163500	219193098	964	964	964	964	0
237	20250210	163400	219193098	964	964	964	964	0
238	20250210	163300	219193098	964	964	964	964	0
239	20250210	163200	219193098	964	964	964	964	0
240	20250210	163100	219193098	964	964	964	964	0
241	20250210	163000	219193098	964	964	964	964	0
242	20250210	162900	219193098	964	964	964	964	468
243	20250210	162800	219193098	964	964	964	964	0
244	20250210	162700	219193098	964	964	964	964	0
245	20250210	162600	219193098	964	964	964	964	0
246	20250210	162500	219193098	964	964	964	964	0
247	20250210	162400	219193098	964	964	964	964	0
248	20250210	162300	219193098	964	964	964	964	0
249	20250210	162200	219193098	964	964	964	964	0
250	20250210	162100	219193098	964	964	964	964	0
251	20250210	162000	219193098	964	964	964	964	0
252	20250210	161900	219193098	964	964	964	964	0
253	20250210	161800	219193098	964	964	964	964	0
254	20250210	161700	219193098	964	964	964	964	0
255	20250210	161600	219193098	964	964	964	964	0
256	20250210	161500	219193098	964	964	964	964	0
257	20250210	161400	219193098	964	964	964	964	0
258	20250210	161300	219193098	964	964	964	964	0
259	20250210	161200	219193098	964	964	964	964	0
260	20250210	161100	219193098	964	964	964	964	0
261	20250210	161000	219193098	964	964	964	964	0
262	20250210	160900	219193098	964	964	964	964	0
263	20250210	160800	219193098	964	964	964	964	0
264	20250210	160700	219193098	964	964	964	964	0
265	20250210	160600	219193098	964	964	964	964	0
266	20250210	160500	219193098	964	964	964	964	0
267	20250210	160400	219193098	964	964	964	964	0
268	20250210	160300	219193098	964	964	964	964	0
269	20250210	160200	219193098	964	964	964	964	0
270	20250210	160100	219193098	964	964	964	964	0
271	20250210	160000	219193098	964	964	964	964	0
272	20250210	155900	219193098	964	964	964	964	468
273	20250210	155800	219193098	964	964	964	964	0
274	20250210	155700	219193098	964	964	964	964	0
275	20250210	155600	219193098	964	964	964	964	0
276	20250210	155500	219193098	964	964	964	964	0
277	20250210	155400	219193098	964	964	964	964	0
278	20250210	155300	219193098	964	964	964	964	0
279	20250210	155200	219193098	964	964	964	964	0
280	20250210	155100	219193098	964	964	964	964	0
281	20250210	155000	219193098	964	964	964	964	0
282	20250210	154900	219193098	964	964	964	964	0
283	20250210	154800	219193098	964	964	964	964	0
284	20250210	154700	219193098	964	964	964	964	0
285	20250210	154600	219193098	964	964	964	964	0
286	20250210	154500	219193098	964	964	964	964	0
287	20250210	154400	219193098	964	964	964	964	0
288	20250210	154300	219193098	964	964	964	964	0
289	20250210	154200	219193098	964	964	964	964	0
290	20250210	154100	219193098	964	964	964	964	0
291	20250210	154000	219193098	964	964	964	964	0
292	20250210	153900	219193098	964	964	964	964	0
293	20250210	153800	219193098	964	964	964	964	0
294	20250210	153700	219193098	964	964	964	964	0
295	20250210	153600	219193098	964	964	964	964	0
296	20250210	153500	219193098	964	964	964	964	0
297	20250210	153400	219193098	964	964	964	964	0
298	20250210	153300	219193098	964	964	964	964	0
299	20250210	153200	219193098	964	964	964	964	0
300	20250210	153100	219193098	964	964	964	964	0
301	20250210	153000	219193098	964	964	964	964	468
302	20250210	152900	218741946	965	965	965	965	0
303	20250210	152800	218741946	965	965	965	965	0
304	20250210	152700	218741946	965	965	965	965	0
305	20250210	152600	218741946	965	965	965	965	0
306	20250210	152500	218741946	965	965	965	965	0
307	20250210	152400	218741946	965	965	965	965	0
308	20250210	152300	218741946	965	965	965	965	0
309	20250210	152200	218741946	965	965	965	965	0
310	20250210	152100	218741946	965	965	965	965	0
311	20250210	152000	218741946	965	965	965	965	0
312	20250210	151900	218741946	965	965	965	965	0
313	20250210	151800	218741946	965	965	965	965	0
314	20250210	151700	218741946	965	965	965	965	0
315	20250210	151600	218741946	965	965	965	965	20
316	20250210	151500	218722646	965	965	965	965	100
317	20250210	151400	218626146	965	965	965	965	0
318	20250210	151300	218626146	965	965	965	965	0
319	20250210	151200	218626146	965	965	965	965	5
320	20250210	151100	218621321	965	965	965	965	0
321	20250210	151000	218621321	965	965	965	965	3
322	20250210	150900	218618426	965	965	965	965	7800
323	20250210	150800	211091426	964	964	964	964	872
324	20250210	150700	210250818	965	965	965	965	0
325	20250210	150600	210250818	965	965	965	965	1
326	20250210	150500	210249853	964	964	964	964	936
327	20250210	150400	209347549	965	965	965	965	0
328	20250210	150300	209347549	965	965	965	965	0
329	20250210	150200	209347549	965	965	965	965	0
330	20250210	150100	209347549	965	965	965	965	6
331	20250210	150000	209341759	965	965	965	965	0
332	20250210	145900	209341759	965	965	965	965	11
333	20250210	145800	209331144	965	965	965	965	9
334	20250210	145700	209322459	965	965	965	965	0
335	20250210	145600	209322459	965	965	965	965	7
336	20250210	145500	209315704	965	965	965	965	67
337	20250210	145400	209251049	965	965	965	965	0
338	20250210	145300	209251049	965	965	965	964	4078
339	20250210	145200	205318852	965	965	965	965	500
340	20250210	145100	204836352	965	965	965	965	1041
341	20250210	145000	203831787	965	965	965	965	7
342	20250210	144900	203825032	965	965	965	965	10
343	20250210	144800	203815382	965	965	965	965	0
344	20250210	144700	203815382	965	965	965	965	200
345	20250210	144600	203622382	965	965	965	965	0
346	20250210	144500	203622382	965	965	965	965	500
347	20250210	144400	203139882	965	965	965	965	0
348	20250210	144300	203139882	965	965	965	965	0
349	20250210	144200	203139882	965	965	965	965	1000
350	20250210	144100	202174882	965	965	965	965	0
351	20250210	144000	202174882	965	965	965	965	10
352	20250210	143900	202165232	965	965	965	965	0
353	20250210	143800	202165232	965	965	965	965	0
354	20250210	143700	202165232	965	965	965	965	0
355	20250210	143600	202165232	965	965	965	965	52
356	20250210	143500	202115052	965	965	965	965	0
357	20250210	143400	202115052	965	965	965	965	10
358	20250210	143300	202105402	965	965	965	965	0
359	20250210	143200	202105402	965	965	965	965	0
360	20250210	143100	202105402	965	965	965	965	2
361	20250210	143000	202103472	965	965	965	965	51820
362	20250210	142900	152097172	966	966	966	966	0
363	20250210	142800	152097172	966	966	966	966	0
364	20250210	142700	152097172	966	966	966	966	0
365	20250210	142600	152097172	966	966	966	966	2
366	20250210	142500	152095240	966	966	966	966	0
367	20250210	142400	152095240	966	966	966	966	7000
368	20250210	142300	145333240	966	966	966	966	0
369	20250210	142200	145333240	966	966	966	966	68
370	20250210	142100	145267552	966	966	966	966	7487
371	20250210	142000	138035110	966	966	966	966	3
372	20250210	141900	138032212	966	966	966	966	1278
373	20250210	141800	136797664	966	966	966	966	0
374	20250210	141700	136797664	966	966	966	966	1300
375	20250210	141600	135541864	966	966	966	966	207
376	20250210	141500	135341902	965	969	969	965	10846
377	20250210	141400	124856773	970	970	970	970	0
378	20250210	141300	124856773	970	970	970	970	0
379	20250210	141200	124856773	970	970	970	970	0
380	20250210	141100	124856773	970	970	970	970	0
381	20250210	141000	124856773	970	970	970	970	0
382	20250210	140900	124856773	970	970	970	970	0
383	20250210	140800	124856773	970	970	970	970	0
384	20250210	140700	124856773	970	970	970	970	0
385	20250210	140600	124856773	970	970	970	970	0
386	20250210	140500	124856773	970	970	970	970	0
387	20250210	140400	124856773	970	970	970	970	0
388	20250210	140300	124856773	970	970	970	970	0
389	20250210	140200	124856773	970	970	970	970	0
390	20250210	140100	124856773	970	970	970	970	0
391	20250210	140000	124856773	970	970	970	970	0
392	20250210	135900	124856773	970	970	970	970	0
393	20250210	135800	124856773	970	970	970	970	0
394	20250210	135700	124856773	970	970	970	970	0
395	20250210	135600	124856773	970	970	970	970	0
396	20250210	135500	124856773	970	970	970	970	2
397	20250210	135400	124854833	970	970	970	970	0
398	20250210	135300	124854833	970	970	970	970	0
399	20250210	135200	124854833	970	970	970	970	0
400	20250210	135100	124854833	970	970	970	970	0
401	20250210	135000	124854833	970	970	970	970	0
402	20250210	134900	124854833	970	970	970	970	1
403	20250210	134800	124853863	970	970	970	970	3000
404	20250210	134700	121943863	972	972	972	972	1
405	20250210	134600	121942891	970	970	970	970	0
406	20250210	134500	121942891	970	969	971	969	302
407	20250210	134400	121649906	969	969	969	969	0
408	20250210	134300	121649906	969	969	969	969	0
409	20250210	134200	121649906	969	969	969	969	0
410	20250210	134100	121649906	969	969	969	969	0
411	20250210	134000	121649906	969	969	969	969	0
412	20250210	133900	121649906	969	969	969	969	0
413	20250210	133800	121649906	969	969	969	969	0
414	20250210	133700	121649906	969	969	969	969	0
415	20250210	133600	121649906	969	969	969	969	0
416	20250210	133500	121649906	969	969	969	969	0
417	20250210	133400	121649906	969	969	969	969	0
418	20250210	133300	121649906	969	969	969	969	0
419	20250210	133200	121649906	969	969	969	969	5
420	20250210	133100	121645061	969	969	969	969	0
421	20250210	133000	121645061	969	969	969	969	67
422	20250210	132900	121580138	969	969	969	969	100
423	20250210	132800	121483238	969	969	969	969	70
424	20250210	132700	121415408	969	969	969	969	30
425	20250210	132600	121386338	969	968	969	968	26
426	20250210	132500	121361150	968	968	968	968	4
427	20250210	132400	121357278	967	967	967	967	2
428	20250210	132300	121355344	969	969	969	969	0
429	20250210	132200	121355344	969	967	969	967	7229
430	20250210	132100	114350447	966	966	966	966	0
431	20250210	132000	114350447	966	966	966	966	0
432	20250210	131900	114350447	966	966	966	966	0
433	20250210	131800	114350447	966	966	966	966	0
434	20250210	131700	114350447	966	966	966	966	3
435	20250210	131600	114347549	968	968	968	968	0
436	20250210	131500	114347549	968	966	970	966	2010
437	20250210	131400	112405868	966	968	968	966	9
438	20250210	131300	112397165	968	968	970	967	1453
439	20250210	131200	110992104	967	968	968	967	996
440	20250210	131100	110028969	969	969	969	969	5
441	20250210	131000	110024124	970	970	970	970	0
442	20250210	130900	110024124	970	970	970	970	0
443	20250210	130800	110024124	970	970	970	970	1
444	20250210	130700	110023154	968	968	970	968	2004
445	20250210	130600	108083279	970	970	970	970	20
446	20250210	130500	108063879	971	969	971	969	2023
447	20250210	130400	106103569	971	971	971	971	0
448	20250210	130300	106103569	971	970	971	970	51
449	20250210	130200	106054049	971	969	971	969	2003
450	20250210	130100	104113139	968	968	968	968	1
451	20250210	130000	104112171	967	968	969	966	16
452	20250210	125900	104096692	969	968	969	968	2
453	20250210	125800	104094755	971	966	971	966	65
454	20250210	125700	104031833	966	966	966	966	6
455	20250210	125600	104026037	966	965	966	965	2028
456	20250210	125500	102069016	965	965	965	965	0
457	20250210	125400	102069016	965	965	965	965	900
458	20250210	125300	101200516	965	965	965	965	123
459	20250210	125200	101081821	968	968	968	968	0
460	20250210	125100	101081821	968	968	968	968	0
461	20250210	125000	101081821	968	968	968	968	0
462	20250210	124900	101081821	968	968	968	968	0
463	20250210	124800	101081821	968	968	968	968	0
464	20250210	124700	101081821	968	968	968	968	0
465	20250210	124600	101081821	968	968	968	968	2
466	20250210	124500	101079885	967	963	967	963	107
467	20250210	124400	100976713	963	962	963	962	2181
468	20250210	124300	98878590	961	962	962	961	142
469	20250210	124200	98742036	966	963	966	963	8
470	20250210	124100	98734323	964	963	964	963	1504
471	20250210	124000	97285968	964	964	964	964	0
472	20250210	123900	97285968	964	963	964	963	2001
473	20250210	123800	95359004	963	965	965	963	7299
474	20250210	123700	88319067	965	962	965	959	17771
475	20250210	123600	71263349	962	962	962	962	21
476	20250210	123500	71243147	964	965	965	964	4366
477	20250210	123400	67034315	968	968	968	968	0
478	20250210	123300	67034315	968	968	968	968	2
479	20250210	123200	67032379	968	965	969	965	13
480	20250210	123100	67019797	961	961	961	961	0
481	20250210	123000	67019797	961	961	961	961	0
482	20250210	122900	67019797	961	964	964	961	2176
483	20250210	122800	64927121	964	968	968	964	16273
484	20250210	122700	49204249	971	971	971	971	0
485	20250210	122600	49204249	971	970	971	970	10
486	20250210	122500	49194540	969	969	969	969	0
487	20250210	122400	49194540	969	969	969	969	0
488	20250210	122300	49194540	969	969	969	969	0
489	20250210	122200	49194540	969	969	969	969	0
490	20250210	122100	49194540	969	969	969	969	0
491	20250210	122000	49194540	969	970	970	969	7718
492	20250210	121900	41712799	972	972	972	972	0
493	20250210	121800	41712799	972	972	972	972	2
494	20250210	121700	41710855	970	970	970	970	1
495	20250210	121600	41709885	973	973	973	973	0
496	20250210	121500	41709885	973	972	973	972	3
497	20250210	121400	41706967	969	969	969	969	0
498	20250210	121300	41706967	969	971	972	969	201
499	20250210	121200	41511600	971	970	972	970	865
500	20250210	121100	40671546	970	970	970	970	0
501	20250210	121000	40671546	970	970	970	970	458
502	20250210	120900	40227286	970	970	970	970	2119
503	20250210	120800	38171856	970	970	970	970	0
504	20250210	120700	38171856	970	970	970	970	0
505	20250210	120600	38171856	970	970	970	970	0
506	20250210	120500	38171856	970	970	970	970	5
507	20250210	120400	38167006	970	970	970	970	1
508	20250210	120300	38166036	970	970	970	970	0
509	20250210	120200	38166036	970	970	970	970	0
510	20250210	120100	38166036	970	970	970	970	0
511	20250210	120000	38166036	970	970	970	970	0
512	20250210	115900	38166036	970	970	970	970	0
513	20250210	115800	38166036	970	970	970	970	21
514	20250210	115700	38145666	970	970	970	970	0
515	20250210	115600	38145666	970	970	970	970	0
516	20250210	115500	38145666	970	970	970	970	0
517	20250210	115400	38145666	970	970	970	970	20
518	20250210	115300	38126266	970	970	970	970	200
519	20250210	115200	37932266	969	969	969	969	0
520	20250210	115100	37932266	969	969	969	969	0
521	20250210	115000	37932266	969	969	969	969	0
522	20250210	114900	37932266	969	969	969	969	0
523	20250210	114800	37932266	969	969	969	969	0
524	20250210	114700	37932266	969	969	969	969	0
525	20250210	114600	37932266	969	969	969	969	0
526	20250210	114500	37932266	969	969	969	969	616
527	20250210	114400	37335362	969	969	969	969	0
528	20250210	114300	37335362	969	969	969	969	0
529	20250210	114200	37335362	969	969	969	969	10
530	20250210	114100	37325672	969	969	969	969	0
531	20250210	114000	37325672	969	969	969	969	0
532	20250210	113900	37325672	969	969	969	969	0
533	20250210	113800	37325672	969	969	969	969	0
534	20250210	113700	37325672	969	969	969	969	0
535	20250210	113600	37325672	969	969	969	969	0
536	20250210	113500	37325672	969	969	969	969	0
537	20250210	113400	37325672	969	969	969	969	0
538	20250210	113300	37325672	969	969	969	969	1
539	20250210	113200	37324703	969	969	969	969	0
540	20250210	113100	37324703	969	969	969	969	0
541	20250210	113000	37324703	969	969	969	969	0
542	20250210	112900	37324703	969	969	969	969	0
543	20250210	112800	37324703	969	969	969	969	1538
544	20250210	112700	35834381	969	969	969	969	165
545	20250210	112600	35674496	969	969	969	969	0
546	20250210	112500	35674496	969	969	969	969	60
547	20250210	112400	35616356	969	969	969	969	0
548	20250210	112300	35616356	969	969	969	969	0
549	20250210	112200	35616356	969	969	969	969	0
550	20250210	112100	35616356	969	969	969	969	0
551	20250210	112000	35616356	969	969	969	969	0
552	20250210	111900	35616356	969	969	969	969	0
553	20250210	111800	35616356	969	969	969	969	50
554	20250210	111700	35567906	969	970	970	969	7560
555	20250210	111600	28239076	970	970	970	970	0
556	20250210	111500	28239076	970	970	970	970	0
557	20250210	111400	28239076	970	970	970	970	0
558	20250210	111300	28239076	970	970	970	970	0
559	20250210	111200	28239076	970	970	970	970	0
560	20250210	111100	28239076	970	970	970	970	0
561	20250210	111000	28239076	970	970	970	970	1
562	20250210	110900	28238106	972	972	972	972	0
563	20250210	110800	28238106	972	972	972	972	16
564	20250210	110700	28222554	972	972	972	972	11
565	20250210	110600	28211862	972	972	972	972	0
566	20250210	110500	28211862	972	971	972	971	50
567	20250210	110400	28163267	972	972	972	972	0
568	20250210	110300	28163267	972	972	972	972	0
569	20250210	110200	28163267	972	972	972	972	0
570	20250210	110100	28163267	972	972	972	972	0
571	20250210	110000	28163267	972	972	972	972	0
572	20250210	105900	28163267	972	972	972	972	100
573	20250210	105800	28066067	970	970	970	970	0
574	20250210	105700	28066067	970	970	970	970	859
575	20250210	105600	27232837	970	970	970	970	0
576	20250210	105500	27232837	970	970	970	970	0
577	20250210	105400	27232837	970	970	970	970	0
578	20250210	105300	27232837	970	970	970	970	0
579	20250210	105200	27232837	970	970	970	970	0
580	20250210	105100	27232837	970	970	970	970	2141
581	20250210	105000	25156067	970	970	970	970	1821
582	20250210	104900	23389697	972	972	972	972	30
583	20250210	104800	23360537	972	972	972	972	0
584	20250210	104700	23360537	972	972	972	972	0
585	20250210	104600	23360537	972	972	972	972	0
586	20250210	104500	23360537	972	972	972	972	169
587	20250210	104400	23196269	972	972	972	972	0
588	20250210	104300	23196269	972	972	972	972	10
589	20250210	104200	23186549	972	972	972	972	0
590	20250210	104100	23186549	972	972	972	972	10
591	20250210	104000	23176829	971	971	971	971	0
592	20250210	103900	23176829	971	971	971	971	0
593	20250210	103800	23176829	971	971	971	971	0
594	20250210	103700	23176829	971	971	971	971	44
595	20250210	103600	23134105	971	971	971	971	15
596	20250210	103500	23119540	970	970	970	970	0
597	20250210	103400	23119540	970	970	970	970	0
598	20250210	103300	23119540	970	971	971	970	46
599	20250210	103200	23074915	970	970	970	970	0
600	20250210	103100	23074915	970	970	970	970	0
601	20250210	103000	23074915	970	970	970	970	0
602	20250210	102900	23074915	970	970	970	970	0
603	20250210	102800	23074915	970	970	970	970	0
604	20250210	102700	23074915	970	970	970	970	0
605	20250210	102600	23074915	970	970	970	970	0
606	20250210	102500	23074915	970	970	970	970	0
607	20250210	102400	23074915	970	970	970	970	149
608	20250210	102300	22930385	969	969	969	969	0
609	20250210	102200	22930385	969	969	969	969	0
610	20250210	102100	22930385	969	969	969	969	0
611	20250210	102000	22930385	969	969	969	969	0
612	20250210	101900	22930385	969	971	971	969	110
613	20250210	101800	22823772	969	969	969	969	0
614	20250210	101700	22823772	969	969	969	969	0
615	20250210	101600	22823772	969	969	969	969	0
616	20250210	101500	22823772	969	969	969	969	0
617	20250210	101400	22823772	969	969	969	969	3000
618	20250210	101300	19916772	969	969	969	969	0
619	20250210	101200	19916772	969	969	969	969	0
620	20250210	101100	19916772	969	971	971	969	7000
621	20250210	101000	13128890	972	972	972	972	0
622	20250210	100900	13128890	972	972	972	972	0
623	20250210	100800	13128890	972	972	972	972	3
624	20250210	100700	13125974	972	972	972	971	253
625	20250210	100600	12880306	972	972	972	972	1
626	20250210	100500	12879334	972	972	972	972	4
627	20250210	100400	12875446	972	971	972	971	235
628	20250210	100300	12647046	972	972	972	972	0
629	20250210	100200	12647046	972	972	972	972	0
630	20250210	100100	12647046	972	972	972	972	0
631	20250210	100000	12647046	972	972	972	972	0
632	20250210	095900	12647046	972	972	972	972	0
633	20250210	095800	12647046	972	972	972	972	0
634	20250210	095700	12647046	972	972	972	972	0
635	20250210	095600	12647046	972	972	972	972	0
636	20250210	095500	12647046	972	972	972	972	0
637	20250210	095400	12647046	972	972	972	972	0
638	20250210	095300	12647046	972	972	972	972	0
639	20250210	095200	12647046	972	972	972	972	0
640	20250210	095100	12647046	972	972	972	972	0
641	20250210	095000	12647046	972	972	972	972	0
642	20250210	094900	12647046	972	972	972	972	0
643	20250210	094800	12647046	972	972	972	972	0
644	20250210	094700	12647046	972	972	972	972	0
645	20250210	094600	12647046	972	972	972	972	0
646	20250210	094500	12647046	972	972	972	972	0
647	20250210	094400	12647046	972	972	972	972	1
648	20250210	094300	12646074	972	972	972	972	0
649	20250210	094200	12646074	972	972	972	972	0
650	20250210	094100	12646074	972	972	972	972	2
651	20250210	094000	12644130	972	972	977	972	32
652	20250210	093900	12612962	972	972	972	972	0
653	20250210	093800	12612962	972	972	973	972	5290
654	20250210	093700	7465801	973	972	973	972	1076
655	20250210	093600	6418855	972	972	972	972	71
656	20250210	093500	6349843	973	972	973	972	1000
657	20250210	093400	5377196	972	972	972	972	0
658	20250210	093300	5377196	972	972	972	972	0
659	20250210	093200	5377196	972	972	972	972	1
660	20250210	093100	5376224	972	972	972	972	0
661	20250210	093000	5376224	972	972	972	972	20
662	20250210	092900	5356784	972	972	972	972	0
663	20250210	092800	5356784	972	972	972	972	0
664	20250210	092700	5356784	972	972	972	972	0
665	20250210	092600	5356784	972	972	972	972	0
666	20250210	092500	5356784	972	971	972	971	3
667	20250210	092400	5353870	972	972	972	972	0
668	20250210	092300	5353870	972	972	972	972	0
669	20250210	092200	5353870	972	972	972	972	0
670	20250210	092100	5353870	972	972	972	972	3
671	20250210	092000	5350954	972	972	972	972	0
672	20250210	091900	5350954	972	972	972	972	0
673	20250210	091800	5350954	972	972	972	972	29
674	20250210	091700	5322766	973	973	973	973	100
675	20250210	091600	5225466	973	973	973	973	0
676	20250210	091500	5225466	973	973	973	973	0
677	20250210	091400	5225466	973	973	973	973	0
678	20250210	091300	5225466	973	973	973	973	51
679	20250210	091200	5175843	973	973	973	973	0
680	20250210	091100	5175843	973	973	973	973	4
681	20250210	091000	5171951	973	973	973	973	0
682	20250210	090900	5171951	973	973	973	973	12
683	20250210	090800	5160275	973	973	973	973	7
684	20250210	090700	5153464	970	970	970	970	1
685	20250210	090600	5152494	971	971	972	971	771
686	20250210	090500	4403851	971	971	971	971	1
687	20250210	090400	4402880	970	971	972	970	1147
688	20250210	090300	3290283	970	970	970	970	2025
689	20250210	090200	1326033	971	971	971	971	13
690	20250210	090100	1313410	975	975	975	975	52
691	20250210	090000	1262710	975	979	979	975	1290