KissMeData/012340/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	185800	18699475	498	498	498	498	92
3	20250212	185700	18699475	498	498	498	498	0
4	20250212	185600	18699475	498	498	498	498	0
5	20250212	185500	18699475	498	498	498	498	0
6	20250212	185400	18699475	498	498	498	498	0
7	20250212	185300	18699475	498	498	498	498	0
8	20250212	185200	18699475	498	498	498	498	0
9	20250212	185100	18699475	498	498	498	498	0
10	20250212	185000	18699475	498	498	498	498	0
11	20250212	184900	18699475	498	498	498	498	0
12	20250212	184800	18699475	498	498	498	498	0
13	20250212	184700	18699475	498	498	498	498	0
14	20250212	184600	18699475	498	498	498	498	0
15	20250212	184500	18699475	498	498	498	498	0
16	20250212	184400	18699475	498	498	498	498	0
17	20250212	184300	18699475	498	498	498	498	0
18	20250212	184200	18699475	498	498	498	498	0
19	20250212	184100	18699475	498	498	498	498	0
20	20250212	184000	18699475	498	498	498	498	0
21	20250212	183900	18699475	498	498	498	498	0
22	20250212	183800	18699475	498	498	498	498	0
23	20250212	183700	18699475	498	498	498	498	0
24	20250212	183600	18699475	498	498	498	498	0
25	20250212	183500	18699475	498	498	498	498	0
26	20250212	183400	18699475	498	498	498	498	0
27	20250212	183300	18699475	498	498	498	498	0
28	20250212	183200	18699475	498	498	498	498	0
29	20250212	183100	18699475	498	498	498	498	0
30	20250212	183000	18699475	498	498	498	498	0
31	20250212	182900	18699475	498	498	498	498	0
32	20250212	182800	18699475	498	498	498	498	92
33	20250212	182700	18699475	498	498	498	498	0
34	20250212	182600	18699475	498	498	498	498	0
35	20250212	182500	18699475	498	498	498	498	0
36	20250212	182400	18699475	498	498	498	498	0
37	20250212	182300	18699475	498	498	498	498	0
38	20250212	182200	18699475	498	498	498	498	0
39	20250212	182100	18699475	498	498	498	498	0
40	20250212	182000	18699475	498	498	498	498	0
41	20250212	181900	18699475	498	498	498	498	0
42	20250212	181800	18699475	498	498	498	498	0
43	20250212	181700	18699475	498	498	498	498	0
44	20250212	181600	18699475	498	498	498	498	0
45	20250212	181500	18699475	498	498	498	498	0
46	20250212	181400	18699475	498	498	498	498	0
47	20250212	181300	18699475	498	498	498	498	0
48	20250212	181200	18699475	498	498	498	498	0
49	20250212	181100	18699475	498	498	498	498	0
50	20250212	181000	18699475	498	498	498	498	0
51	20250212	180900	18699475	498	498	498	498	0
52	20250212	180800	18699475	498	498	498	498	0
53	20250212	180700	18699475	498	498	498	498	0
54	20250212	180600	18699475	498	498	498	498	0
55	20250212	180500	18699475	498	498	498	498	0
56	20250212	180400	18699475	498	498	498	498	0
57	20250212	180300	18699475	498	498	498	498	0
58	20250212	180200	18699475	498	498	498	498	0
59	20250212	180100	18699475	498	498	498	498	0
60	20250212	180000	18699475	498	498	498	498	0
61	20250212	175900	18699475	498	498	498	498	0
62	20250212	175800	18699475	498	498	498	498	92
63	20250212	175700	18699475	498	498	498	498	0
64	20250212	175600	18699475	498	498	498	498	0
65	20250212	175500	18699475	498	498	498	498	0
66	20250212	175400	18699475	498	498	498	498	0
67	20250212	175300	18699475	498	498	498	498	0
68	20250212	175200	18699475	498	498	498	498	0
69	20250212	175100	18699475	498	498	498	498	0
70	20250212	175000	18699475	498	498	498	498	0
71	20250212	174900	18699475	498	498	498	498	0
72	20250212	174800	18699475	498	498	498	498	0
73	20250212	174700	18699475	498	498	498	498	0
74	20250212	174600	18699475	498	498	498	498	0
75	20250212	174500	18699475	498	498	498	498	0
76	20250212	174400	18699475	498	498	498	498	0
77	20250212	174300	18699475	498	498	498	498	0
78	20250212	174200	18699475	498	498	498	498	0
79	20250212	174100	18699475	498	498	498	498	0
80	20250212	174000	18699475	498	498	498	498	0
81	20250212	173900	18699475	498	498	498	498	0
82	20250212	173800	18699475	498	498	498	498	0
83	20250212	173700	18699475	498	498	498	498	0
84	20250212	173600	18699475	498	498	498	498	0
85	20250212	173500	18699475	498	498	498	498	0
86	20250212	173400	18699475	498	498	498	498	0
87	20250212	173300	18699475	498	498	498	498	0
88	20250212	173200	18699475	498	498	498	498	0
89	20250212	173100	18699475	498	498	498	498	0
90	20250212	173000	18699475	498	498	498	498	0
91	20250212	172900	18699475	498	498	498	498	0
92	20250212	172800	18699475	498	498	498	498	92
93	20250212	172700	18699475	498	498	498	498	0
94	20250212	172600	18699475	498	498	498	498	0
95	20250212	172500	18699475	498	498	498	498	0
96	20250212	172400	18699475	498	498	498	498	0
97	20250212	172300	18699475	498	498	498	498	0
98	20250212	172200	18699475	498	498	498	498	0
99	20250212	172100	18699475	498	498	498	498	0
100	20250212	172000	18699475	498	498	498	498	0
101	20250212	171900	18699475	498	498	498	498	0
102	20250212	171800	18699475	498	498	498	498	0
103	20250212	171700	18699475	498	498	498	498	0
104	20250212	171600	18699475	498	498	498	498	0
105	20250212	171500	18699475	498	498	498	498	0
106	20250212	171400	18699475	498	498	498	498	0
107	20250212	171300	18699475	498	498	498	498	0
108	20250212	171200	18699475	498	498	498	498	0
109	20250212	171100	18699475	498	498	498	498	0
110	20250212	171000	18699475	498	498	498	498	0
111	20250212	170900	18699475	498	498	498	498	0
112	20250212	170800	18699475	498	498	498	498	0
113	20250212	170700	18699475	498	498	498	498	0
114	20250212	170600	18699475	498	498	498	498	0
115	20250212	170500	18699475	498	498	498	498	0
116	20250212	170400	18699475	498	498	498	498	0
117	20250212	170300	18699475	498	498	498	498	0
118	20250212	170200	18699475	498	498	498	498	0
119	20250212	170100	18699475	498	498	498	498	0
120	20250212	170000	18699475	498	498	498	498	0
121	20250212	165900	18699475	498	498	498	498	0
122	20250212	165800	18699475	498	498	498	498	92
123	20250212	165700	18699475	498	498	498	498	0
124	20250212	165600	18699475	498	498	498	498	0
125	20250212	165500	18699475	498	498	498	498	0
126	20250212	165400	18699475	498	498	498	498	0
127	20250212	165300	18699475	498	498	498	498	0
128	20250212	165200	18699475	498	498	498	498	0
129	20250212	165100	18699475	498	498	498	498	0
130	20250212	165000	18699475	498	498	498	498	0
131	20250212	164900	18699475	498	498	498	498	0
132	20250212	164800	18699475	498	498	498	498	0
133	20250212	164700	18699475	498	498	498	498	0
134	20250212	164600	18699475	498	498	498	498	0
135	20250212	164500	18699475	498	498	498	498	0
136	20250212	164400	18699475	498	498	498	498	0
137	20250212	164300	18699475	498	498	498	498	0
138	20250212	164200	18699475	498	498	498	498	0
139	20250212	164100	18699475	498	498	498	498	0
140	20250212	164000	18699475	498	498	498	498	0
141	20250212	163900	18699475	498	498	498	498	0
142	20250212	163800	18699475	498	498	498	498	0
143	20250212	163700	18699475	498	498	498	498	0
144	20250212	163600	18699475	498	498	498	498	0
145	20250212	163500	18699475	498	498	498	498	0
146	20250212	163400	18699475	498	498	498	498	0
147	20250212	163300	18699475	498	498	498	498	0
148	20250212	163200	18699475	498	498	498	498	0
149	20250212	163100	18699475	498	498	498	498	0
150	20250212	163000	18699475	498	498	498	498	0
151	20250212	162900	18699475	498	498	498	498	0
152	20250212	162800	18699475	498	498	498	498	92
153	20250212	162700	18699475	498	498	498	498	0
154	20250212	162600	18699475	498	498	498	498	0
155	20250212	162500	18699475	498	498	498	498	0
156	20250212	162400	18699475	498	498	498	498	0
157	20250212	162300	18699475	498	498	498	498	0
158	20250212	162200	18699475	498	498	498	498	0
159	20250212	162100	18699475	498	498	498	498	0
160	20250212	162000	18699475	498	498	498	498	0
161	20250212	161900	18699475	498	498	498	498	0
162	20250212	161800	18699475	498	498	498	498	0
163	20250212	161700	18699475	498	498	498	498	0
164	20250212	161600	18699475	498	498	498	498	0
165	20250212	161500	18699475	498	498	498	498	0
166	20250212	161400	18699475	498	498	498	498	0
167	20250212	161300	18699475	498	498	498	498	0
168	20250212	161200	18699475	498	498	498	498	0
169	20250212	161100	18699475	498	498	498	498	0
170	20250212	161000	18699475	498	498	498	498	0
171	20250212	160900	18699475	498	498	498	498	0
172	20250212	160800	18699475	498	498	498	498	0
173	20250212	160700	18699475	498	498	498	498	0
174	20250212	160600	18699475	498	498	498	498	0
175	20250212	160500	18699475	498	498	498	498	0
176	20250212	160400	18699475	498	498	498	498	0
177	20250212	160300	18699475	498	498	498	498	0
178	20250212	160200	18699475	498	498	498	498	0
179	20250212	160100	18699475	498	498	498	498	0
180	20250212	160000	18699475	498	498	498	498	0
181	20250212	155900	18699475	498	498	498	498	0
182	20250212	155800	18699475	498	498	498	498	92
183	20250212	155700	18699475	498	498	498	498	0
184	20250212	155600	18699475	498	498	498	498	0
185	20250212	155500	18699475	498	498	498	498	0
186	20250212	155400	18699475	498	498	498	498	0
187	20250212	155300	18699475	498	498	498	498	0
188	20250212	155200	18699475	498	498	498	498	0
189	20250212	155100	18699475	498	498	498	498	0
190	20250212	155000	18699475	498	498	498	498	0
191	20250212	154900	18699475	498	498	498	498	0
192	20250212	154800	18699475	498	498	498	498	0
193	20250212	154700	18699475	498	498	498	498	0
194	20250212	154600	18699475	498	498	498	498	0
195	20250212	154500	18699475	498	498	498	498	0
196	20250212	154400	18699475	498	498	498	498	0
197	20250212	154300	18699475	498	498	498	498	0
198	20250212	154200	18699475	498	498	498	498	0
199	20250212	154100	18699475	498	498	498	498	0
200	20250212	154000	18699475	498	498	498	498	0
201	20250212	153900	18699475	498	498	498	498	0
202	20250212	153800	18699475	498	498	498	498	0
203	20250212	153700	18699475	498	498	498	498	0
204	20250212	153600	18699475	498	498	498	498	0
205	20250212	153500	18699475	498	498	498	498	0
206	20250212	153400	18699475	498	498	498	498	0
207	20250212	153300	18699475	498	498	498	498	0
208	20250212	153200	18699475	498	498	498	498	0
209	20250212	153100	18699475	498	498	498	498	0
210	20250212	153000	18699475	498	498	498	498	92
211	20250212	152900	18653659	499	499	499	499	0
212	20250212	152800	18653659	499	499	499	499	0
213	20250212	152700	18653659	499	499	499	499	0
214	20250212	152600	18653659	499	499	499	499	0
215	20250212	152500	18653659	499	499	499	499	0
216	20250212	152400	18653659	499	499	499	499	0
217	20250212	152300	18653659	499	499	499	499	0
218	20250212	152200	18653659	499	499	499	499	0
219	20250212	152100	18653659	499	499	499	499	0
220	20250212	152000	18653659	499	499	499	499	0
221	20250212	151900	18653659	499	498	499	498	8
222	20250212	151800	18649674	498	498	498	498	0
223	20250212	151700	18649674	498	498	498	498	0
224	20250212	151600	18649674	498	498	498	498	31
225	20250212	151500	18634236	499	499	499	499	0
226	20250212	151400	18634236	499	499	499	499	0
227	20250212	151300	18634236	499	499	499	499	0
228	20250212	151200	18634236	499	499	499	499	1
229	20250212	151100	18633737	499	499	499	499	4
230	20250212	151000	18631741	498	499	499	498	33
231	20250212	150900	18615306	499	499	499	499	0
232	20250212	150800	18615306	499	499	499	499	0
233	20250212	150700	18615306	499	499	499	499	0
234	20250212	150600	18615306	499	499	499	499	4
235	20250212	150500	18613310	498	498	498	498	0
236	20250212	150400	18613310	498	498	498	498	0
237	20250212	150300	18613310	498	498	498	498	0
238	20250212	150200	18613310	498	498	498	498	24
239	20250212	150100	18601358	498	498	498	498	938
240	20250212	150000	18134234	498	498	498	498	0
241	20250212	145900	18134234	498	498	498	498	0
242	20250212	145800	18134234	498	498	498	498	0
243	20250212	145700	18134234	498	498	498	498	40
244	20250212	145600	18114314	498	498	498	498	100
245	20250212	145500	18064514	498	498	498	498	0
246	20250212	145400	18064514	498	498	498	498	754
247	20250212	145300	17689022	498	498	498	498	1000
248	20250212	145200	17191022	498	498	498	498	0
249	20250212	145100	17191022	498	498	498	498	0
250	20250212	145000	17191022	498	498	498	498	0
251	20250212	144900	17191022	498	498	498	498	0
252	20250212	144800	17191022	498	498	498	498	0
253	20250212	144700	17191022	498	498	498	498	0
254	20250212	144600	17191022	498	498	498	498	0
255	20250212	144500	17191022	498	498	498	498	53
256	20250212	144400	17164628	498	498	498	498	0
257	20250212	144300	17164628	498	498	498	498	0
258	20250212	144200	17164628	498	498	498	498	0
259	20250212	144100	17164628	498	498	498	498	0
260	20250212	144000	17164628	498	498	498	498	0
261	20250212	143900	17164628	498	498	498	498	10
262	20250212	143800	17159648	497	497	497	497	0
263	20250212	143700	17159648	497	497	497	497	250
264	20250212	143600	17035398	498	498	498	498	0
265	20250212	143500	17035398	498	498	498	498	0
266	20250212	143400	17035398	498	498	498	498	0
267	20250212	143300	17035398	498	498	498	498	0
268	20250212	143200	17035398	498	498	498	498	10
269	20250212	143100	17030418	498	498	498	498	10
270	20250212	143000	17025438	498	498	498	498	30
271	20250212	142900	17010498	498	498	498	498	20
272	20250212	142800	17000538	498	498	498	498	80
273	20250212	142700	16960698	497	497	497	497	0
274	20250212	142600	16960698	497	497	497	497	0
275	20250212	142500	16960698	497	497	497	497	0
276	20250212	142400	16960698	497	497	497	497	0
277	20250212	142300	16960698	497	497	497	497	0
278	20250212	142200	16960698	497	497	497	497	0
279	20250212	142100	16960698	497	497	497	497	0
280	20250212	142000	16960698	497	497	497	497	0
281	20250212	141900	16960698	497	497	497	497	0
282	20250212	141800	16960698	497	497	497	497	0
283	20250212	141700	16960698	497	497	497	497	0
284	20250212	141600	16960698	497	497	497	497	1173
285	20250212	141500	16377717	498	498	498	498	0
286	20250212	141400	16377717	498	498	498	498	0
287	20250212	141300	16377717	498	498	498	498	0
288	20250212	141200	16377717	498	498	498	498	0
289	20250212	141100	16377717	498	498	498	498	0
290	20250212	141000	16377717	498	498	498	498	0
291	20250212	140900	16377717	498	498	498	498	0
292	20250212	140800	16377717	498	498	498	498	0
293	20250212	140700	16377717	498	498	498	498	0
294	20250212	140600	16377717	498	498	498	498	0
295	20250212	140500	16377717	498	498	498	498	0
296	20250212	140400	16377717	498	498	498	498	0
297	20250212	140300	16377717	498	498	498	498	0
298	20250212	140200	16377717	498	498	498	498	0
299	20250212	140100	16377717	498	498	498	498	0
300	20250212	140000	16377717	498	498	498	498	0
301	20250212	135900	16377717	498	498	498	498	0
302	20250212	135800	16377717	498	498	498	498	0
303	20250212	135700	16377717	498	498	498	498	0
304	20250212	135600	16377717	498	498	498	498	0
305	20250212	135500	16377717	498	498	498	498	0
306	20250212	135400	16377717	498	498	498	498	0
307	20250212	135300	16377717	498	498	498	498	0
308	20250212	135200	16377717	498	498	498	498	0
309	20250212	135100	16377717	498	498	498	498	0
310	20250212	135000	16377717	498	498	498	498	0
311	20250212	134900	16377717	498	498	498	498	0
312	20250212	134800	16377717	498	498	498	498	1
313	20250212	134700	16377219	498	498	498	498	0
314	20250212	134600	16377219	498	498	498	498	0
315	20250212	134500	16377219	498	498	498	498	5
316	20250212	134400	16374729	498	498	498	498	5
317	20250212	134300	16372239	497	497	497	497	0
318	20250212	134200	16372239	497	497	497	497	0
319	20250212	134100	16372239	497	497	497	497	0
320	20250212	134000	16372239	497	497	497	497	0
321	20250212	133900	16372239	497	497	497	497	0
322	20250212	133800	16372239	497	497	497	497	0
323	20250212	133700	16372239	497	497	497	497	0
324	20250212	133600	16372239	497	497	497	497	0
325	20250212	133500	16372239	497	497	497	497	2308
326	20250212	133400	15225163	497	497	497	497	0
327	20250212	133300	15225163	497	497	497	497	0
328	20250212	133200	15225163	497	497	497	497	0
329	20250212	133100	15225163	497	497	497	497	2692
330	20250212	133000	13887239	497	497	497	497	0
331	20250212	132900	13887239	497	497	497	497	0
332	20250212	132800	13887239	497	497	497	497	0
333	20250212	132700	13887239	497	497	497	497	0
334	20250212	132600	13887239	497	497	497	497	0
335	20250212	132500	13887239	497	497	497	497	0
336	20250212	132400	13887239	497	497	497	497	0
337	20250212	132300	13887239	497	497	497	497	0
338	20250212	132200	13887239	497	497	497	497	0
339	20250212	132100	13887239	497	497	497	497	0
340	20250212	132000	13887239	497	497	497	497	0
341	20250212	131900	13887239	497	497	497	497	0
342	20250212	131800	13887239	497	497	497	497	0
343	20250212	131700	13887239	497	497	497	497	0
344	20250212	131600	13887239	497	497	497	497	0
345	20250212	131500	13887239	497	497	497	497	0
346	20250212	131400	13887239	497	497	497	497	0
347	20250212	131300	13887239	497	497	497	497	0
348	20250212	131200	13887239	497	497	497	497	0
349	20250212	131100	13887239	497	497	497	497	0
350	20250212	131000	13887239	497	497	497	497	0
351	20250212	130900	13887239	497	497	497	497	0
352	20250212	130800	13887239	497	497	497	497	0
353	20250212	130700	13887239	497	497	497	497	0
354	20250212	130600	13887239	497	497	497	497	0
355	20250212	130500	13887239	497	497	497	497	0
356	20250212	130400	13887239	497	497	497	497	10
357	20250212	130300	13882269	497	497	497	497	0
358	20250212	130200	13882269	497	497	497	497	0
359	20250212	130100	13882269	497	497	497	497	0
360	20250212	130000	13882269	497	497	497	497	0
361	20250212	125900	13882269	497	497	497	497	46
362	20250212	125800	13859407	498	498	498	498	0
363	20250212	125700	13859407	498	498	498	498	0
364	20250212	125600	13859407	498	498	498	498	0
365	20250212	125500	13859407	498	498	498	498	0
366	20250212	125400	13859407	498	498	498	498	1
367	20250212	125300	13858909	498	498	498	498	0
368	20250212	125200	13858909	498	498	498	498	0
369	20250212	125100	13858909	498	498	498	498	10
370	20250212	125000	13853929	498	498	498	498	5
371	20250212	124900	13851439	498	498	498	498	0
372	20250212	124800	13851439	498	499	499	498	2832
373	20250212	124700	12441101	500	500	500	500	0
374	20250212	124600	12441101	500	500	500	500	31
375	20250212	124500	12425601	500	500	500	500	0
376	20250212	124400	12425601	500	500	500	500	0
377	20250212	124300	12425601	500	500	500	500	0
378	20250212	124200	12425601	500	500	500	500	0
379	20250212	124100	12425601	500	500	500	500	0
380	20250212	124000	12425601	500	500	500	500	0
381	20250212	123900	12425601	500	500	500	500	0
382	20250212	123800	12425601	500	500	500	500	0
383	20250212	123700	12425601	500	500	500	500	0
384	20250212	123600	12425601	500	500	500	500	0
385	20250212	123500	12425601	500	500	500	500	0
386	20250212	123400	12425601	500	500	500	500	0
387	20250212	123300	12425601	500	500	500	500	0
388	20250212	123200	12425601	500	500	500	500	0
389	20250212	123100	12425601	500	500	500	500	0
390	20250212	123000	12425601	500	500	500	500	0
391	20250212	122900	12425601	500	500	500	500	0
392	20250212	122800	12425601	500	500	500	500	0
393	20250212	122700	12425601	500	500	500	500	0
394	20250212	122600	12425601	500	500	500	500	0
395	20250212	122500	12425601	500	500	500	500	0
396	20250212	122400	12425601	500	500	500	500	2
397	20250212	122300	12424601	500	500	500	500	0
398	20250212	122200	12424601	500	500	500	500	0
399	20250212	122100	12424601	500	500	500	500	0
400	20250212	122000	12424601	500	500	500	500	0
401	20250212	121900	12424601	500	500	500	500	0
402	20250212	121800	12424601	500	500	500	500	0
403	20250212	121700	12424601	500	500	500	500	0
404	20250212	121600	12424601	500	500	500	500	1
405	20250212	121500	12424101	501	501	501	501	0
406	20250212	121400	12424101	501	501	501	501	0
407	20250212	121300	12424101	501	501	501	501	0
408	20250212	121200	12424101	501	501	501	501	0
409	20250212	121100	12424101	501	501	501	501	0
410	20250212	121000	12424101	501	501	501	501	0
411	20250212	120900	12424101	501	501	501	501	0
412	20250212	120800	12424101	501	501	501	501	0
413	20250212	120700	12424101	501	501	501	501	0
414	20250212	120600	12424101	501	500	501	500	22
415	20250212	120500	12413080	501	501	501	501	0
416	20250212	120400	12413080	501	501	501	501	0
417	20250212	120300	12413080	501	501	501	501	0
418	20250212	120200	12413080	501	501	501	501	0
419	20250212	120100	12413080	501	501	501	501	0
420	20250212	120000	12413080	501	501	501	501	0
421	20250212	115900	12413080	501	501	501	501	0
422	20250212	115800	12413080	501	501	501	501	0
423	20250212	115700	12413080	501	501	501	501	0
424	20250212	115600	12413080	501	501	501	501	0
425	20250212	115500	12413080	501	501	501	501	0
426	20250212	115400	12413080	501	501	501	501	0
427	20250212	115300	12413080	501	501	501	501	0
428	20250212	115200	12413080	501	501	501	501	0
429	20250212	115100	12413080	501	501	501	501	0
430	20250212	115000	12413080	501	501	501	501	0
431	20250212	114900	12413080	501	501	501	501	0
432	20250212	114800	12413080	501	501	501	501	0
433	20250212	114700	12413080	501	501	501	501	0
434	20250212	114600	12413080	501	501	501	501	0
435	20250212	114500	12413080	501	501	501	501	0
436	20250212	114400	12413080	501	501	501	501	0
437	20250212	114300	12413080	501	501	501	501	0
438	20250212	114200	12413080	501	501	501	501	0
439	20250212	114100	12413080	501	501	501	501	0
440	20250212	114000	12413080	501	500	501	500	287
441	20250212	113900	12269294	501	501	501	501	0
442	20250212	113800	12269294	501	501	501	501	0
443	20250212	113700	12269294	501	500	501	500	20
444	20250212	113600	12259275	500	500	500	500	0
445	20250212	113500	12259275	500	500	500	500	0
446	20250212	113400	12259275	500	500	500	500	0
447	20250212	113300	12259275	500	500	500	500	0
448	20250212	113200	12259275	500	500	500	500	0
449	20250212	113100	12259275	500	500	500	500	0
450	20250212	113000	12259275	500	500	500	500	0
451	20250212	112900	12259275	500	500	500	500	1
452	20250212	112800	12258775	501	501	501	501	0
453	20250212	112700	12258775	501	501	501	501	0
454	20250212	112600	12258775	501	501	501	501	0
455	20250212	112500	12258775	501	501	501	501	0
456	20250212	112400	12258775	501	501	501	501	0
457	20250212	112300	12258775	501	501	501	501	0
458	20250212	112200	12258775	501	501	501	501	0
459	20250212	112100	12258775	501	501	501	501	0
460	20250212	112000	12258775	501	501	501	501	0
461	20250212	111900	12258775	501	501	501	501	0
462	20250212	111800	12258775	501	501	501	501	0
463	20250212	111700	12258775	501	501	501	501	0
464	20250212	111600	12258775	501	500	501	500	5
465	20250212	111500	12256272	501	501	501	501	0
466	20250212	111400	12256272	501	501	501	501	0
467	20250212	111300	12256272	501	501	501	501	0
468	20250212	111200	12256272	501	501	501	501	0
469	20250212	111100	12256272	501	501	501	501	0
470	20250212	111000	12256272	501	501	501	501	0
471	20250212	110900	12256272	501	501	501	501	0
472	20250212	110800	12256272	501	501	501	501	0
473	20250212	110700	12256272	501	500	501	500	5
474	20250212	110600	12253768	501	500	501	500	13
475	20250212	110500	12247257	501	501	501	501	0
476	20250212	110400	12247257	501	500	501	500	3
477	20250212	110300	12245755	500	500	500	500	3
478	20250212	110200	12244255	501	500	501	500	2
479	20250212	110100	12243254	501	501	501	501	0
480	20250212	110000	12243254	501	500	501	500	2
481	20250212	105900	12242253	501	500	501	500	4
482	20250212	105800	12240251	501	500	501	500	6
483	20250212	105700	12237249	498	498	498	498	0
484	20250212	105600	12237249	498	498	498	498	0
485	20250212	105500	12237249	498	499	499	498	2000
486	20250212	105400	11241248	500	500	500	500	0
487	20250212	105300	11241248	500	500	500	500	1997
488	20250212	105200	10242748	501	501	501	501	0
489	20250212	105100	10242748	501	501	501	501	0
490	20250212	105000	10242748	501	501	501	501	0
491	20250212	104900	10242748	501	501	501	501	0
492	20250212	104800	10242748	501	501	501	501	0
493	20250212	104700	10242748	501	501	501	501	0
494	20250212	104600	10242748	501	501	501	501	0
495	20250212	104500	10242748	501	501	501	501	0
496	20250212	104400	10242748	501	501	501	501	0
497	20250212	104300	10242748	501	501	501	501	0
498	20250212	104200	10242748	501	501	501	501	0
499	20250212	104100	10242748	501	501	501	501	0
500	20250212	104000	10242748	501	501	501	501	0
501	20250212	103900	10242748	501	501	501	501	0
502	20250212	103800	10242748	501	501	501	501	0
503	20250212	103700	10242748	501	501	501	501	0
504	20250212	103600	10242748	501	501	501	501	0
505	20250212	103500	10242748	501	501	501	501	0
506	20250212	103400	10242748	501	500	501	500	5
507	20250212	103300	10240244	501	501	501	501	0
508	20250212	103200	10240244	501	501	501	501	0
509	20250212	103100	10240244	501	501	501	501	0
510	20250212	103000	10240244	501	501	501	501	0
511	20250212	102900	10240244	501	501	501	501	0
512	20250212	102800	10240244	501	501	501	501	0
513	20250212	102700	10240244	501	501	501	501	0
514	20250212	102600	10240244	501	500	501	500	30
515	20250212	102500	10225215	500	500	500	500	0
516	20250212	102400	10225215	500	500	500	500	1
517	20250212	102300	10224715	500	500	500	500	0
518	20250212	102200	10224715	500	500	500	500	0
519	20250212	102100	10224715	500	500	500	500	0
520	20250212	102000	10224715	500	500	500	500	499
521	20250212	101900	9975215	500	500	500	500	0
522	20250212	101800	9975215	500	500	500	500	2
523	20250212	101700	9974215	499	499	499	499	0
524	20250212	101600	9974215	499	499	499	499	0
525	20250212	101500	9974215	499	499	499	499	0
526	20250212	101400	9974215	499	499	499	499	0
527	20250212	101300	9974215	499	499	499	499	0
528	20250212	101200	9974215	499	499	499	499	1611
529	20250212	101100	9170326	499	499	499	499	0
530	20250212	101000	9170326	499	499	499	499	0
531	20250212	100900	9170326	499	499	499	499	1
532	20250212	100800	9169827	499	499	499	499	4
533	20250212	100700	9167831	499	499	499	499	0
534	20250212	100600	9167831	499	499	499	499	0
535	20250212	100500	9167831	499	499	499	499	0
536	20250212	100400	9167831	499	499	499	499	0
537	20250212	100300	9167831	499	499	499	499	1
538	20250212	100200	9167332	499	499	499	499	4
539	20250212	100100	9165336	499	499	499	499	0
540	20250212	100000	9165336	499	499	499	499	0
541	20250212	095900	9165336	499	499	499	499	0
542	20250212	095800	9165336	499	499	499	499	0
543	20250212	095700	9165336	499	499	499	499	0
544	20250212	095600	9165336	499	499	499	499	0
545	20250212	095500	9165336	499	499	499	499	0
546	20250212	095400	9165336	499	499	499	499	0
547	20250212	095300	9165336	499	499	499	499	8
548	20250212	095200	9161344	499	499	499	499	0
549	20250212	095100	9161344	499	499	499	499	0
550	20250212	095000	9161344	499	499	499	499	0
551	20250212	094900	9161344	499	499	499	499	0
552	20250212	094800	9161344	499	499	499	499	20
553	20250212	094700	9151364	499	499	499	499	0
554	20250212	094600	9151364	499	499	499	499	2036
555	20250212	094500	8135400	499	499	499	499	1023
556	20250212	094400	7624923	499	499	499	499	0
557	20250212	094300	7624923	499	499	499	499	40
558	20250212	094200	7604963	499	499	499	499	0
559	20250212	094100	7604963	499	499	499	499	0
560	20250212	094000	7604963	499	499	499	499	0
561	20250212	093900	7604963	499	499	499	499	0
562	20250212	093800	7604963	499	499	499	499	0
563	20250212	093700	7604963	499	499	499	499	0
564	20250212	093600	7604963	499	499	499	499	10
565	20250212	093500	7599973	498	498	498	498	2500
566	20250212	093400	6354973	496	496	496	496	0
567	20250212	093300	6354973	496	498	498	496	4500
568	20250212	093200	4120930	500	500	500	500	137
569	20250212	093100	4052430	502	502	502	502	0
570	20250212	093000	4052430	502	502	502	502	0
571	20250212	092900	4052430	502	502	502	502	0
572	20250212	092800	4052430	502	502	502	502	2
573	20250212	092700	4051426	503	503	503	503	0
574	20250212	092600	4051426	503	503	503	503	0
575	20250212	092500	4051426	503	503	503	503	0
576	20250212	092400	4051426	503	503	503	503	0
577	20250212	092300	4051426	503	503	503	503	0
578	20250212	092200	4051426	503	503	503	503	0
579	20250212	092100	4051426	503	503	503	503	0
580	20250212	092000	4051426	503	503	503	503	0
581	20250212	091900	4051426	503	503	503	503	0
582	20250212	091800	4051426	503	503	503	503	0
583	20250212	091700	4051426	503	503	503	503	0
584	20250212	091600	4051426	503	503	503	503	0
585	20250212	091500	4051426	503	503	503	503	0
586	20250212	091400	4051426	503	503	503	503	0
587	20250212	091300	4051426	503	503	503	503	105
588	20250212	091200	3998611	503	503	503	503	1895
589	20250212	091100	3045426	503	503	503	503	0
590	20250212	091000	3045426	503	503	503	503	0
591	20250212	090900	3045426	503	503	503	503	0
592	20250212	090800	3045426	503	503	503	503	2500
593	20250212	090700	1787926	503	503	503	503	0
594	20250212	090600	1787926	503	502	503	502	500
595	20250212	090500	1536676	500	500	500	500	0
596	20250212	090400	1536676	500	502	502	500	11
597	20250212	090300	1531156	506	506	506	506	0
598	20250212	090200	1531156	506	506	506	506	0
599	20250212	090100	1531156	506	506	506	506	0
600	20250212	090000	1531156	506	506	506	506	3026