KissMeData/012340/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	185800	26466144	498	498	498	498	8228
3	20250211	185700	26466144	498	498	498	498	0
4	20250211	185600	26466144	498	498	498	498	0
5	20250211	185500	26466144	498	498	498	498	0
6	20250211	185400	26466144	498	498	498	498	0
7	20250211	185300	26466144	498	498	498	498	0
8	20250211	185200	26466144	498	498	498	498	0
9	20250211	185100	26466144	498	498	498	498	0
10	20250211	185000	26466144	498	498	498	498	0
11	20250211	184900	26466144	498	498	498	498	0
12	20250211	184800	26466144	498	498	498	498	0
13	20250211	184700	26466144	498	498	498	498	0
14	20250211	184600	26466144	498	498	498	498	0
15	20250211	184500	26466144	498	498	498	498	0
16	20250211	184400	26466144	498	498	498	498	0
17	20250211	184300	26466144	498	498	498	498	0
18	20250211	184200	26466144	498	498	498	498	0
19	20250211	184100	26466144	498	498	498	498	0
20	20250211	184000	26466144	498	498	498	498	0
21	20250211	183900	26466144	498	498	498	498	0
22	20250211	183800	26466144	498	498	498	498	0
23	20250211	183700	26466144	498	498	498	498	0
24	20250211	183600	26466144	498	498	498	498	0
25	20250211	183500	26466144	498	498	498	498	0
26	20250211	183400	26466144	498	498	498	498	0
27	20250211	183300	26466144	498	498	498	498	0
28	20250211	183200	26466144	498	498	498	498	0
29	20250211	183100	26466144	498	498	498	498	0
30	20250211	183000	26466144	498	498	498	498	0
31	20250211	182900	26466144	498	498	498	498	0
32	20250211	182800	26466144	498	498	498	498	8228
33	20250211	182700	26466144	498	498	498	498	0
34	20250211	182600	26466144	498	498	498	498	0
35	20250211	182500	26466144	498	498	498	498	0
36	20250211	182400	26466144	498	498	498	498	0
37	20250211	182300	26466144	498	498	498	498	0
38	20250211	182200	26466144	498	498	498	498	0
39	20250211	182100	26466144	498	498	498	498	0
40	20250211	182000	26466144	498	498	498	498	0
41	20250211	181900	26466144	498	498	498	498	0
42	20250211	181800	26466144	498	498	498	498	0
43	20250211	181700	26466144	498	498	498	498	0
44	20250211	181600	26466144	498	498	498	498	0
45	20250211	181500	26466144	498	498	498	498	0
46	20250211	181400	26466144	498	498	498	498	0
47	20250211	181300	26466144	498	498	498	498	0
48	20250211	181200	26466144	498	498	498	498	0
49	20250211	181100	26466144	498	498	498	498	0
50	20250211	181000	26466144	498	498	498	498	0
51	20250211	180900	26466144	498	498	498	498	0
52	20250211	180800	26466144	498	498	498	498	0
53	20250211	180700	26466144	498	498	498	498	0
54	20250211	180600	26466144	498	498	498	498	0
55	20250211	180500	26466144	498	498	498	498	0
56	20250211	180400	26466144	498	498	498	498	0
57	20250211	180300	26466144	498	498	498	498	0
58	20250211	180200	26466144	498	498	498	498	0
59	20250211	180100	26466144	498	498	498	498	0
60	20250211	180000	26466144	498	498	498	498	0
61	20250211	175900	26466144	498	498	498	498	0
62	20250211	175800	26466144	498	498	498	498	8228
63	20250211	175700	26466144	498	498	498	498	0
64	20250211	175600	26466144	498	498	498	498	0
65	20250211	175500	26466144	498	498	498	498	0
66	20250211	175400	26466144	498	498	498	498	0
67	20250211	175300	26466144	498	498	498	498	0
68	20250211	175200	26466144	498	498	498	498	0
69	20250211	175100	26466144	498	498	498	498	0
70	20250211	175000	26466144	498	498	498	498	0
71	20250211	174900	26466144	498	498	498	498	0
72	20250211	174800	26466144	498	498	498	498	0
73	20250211	174700	26466144	498	498	498	498	0
74	20250211	174600	26466144	498	498	498	498	0
75	20250211	174500	26466144	498	498	498	498	0
76	20250211	174400	26466144	498	498	498	498	0
77	20250211	174300	26466144	498	498	498	498	0
78	20250211	174200	26466144	498	498	498	498	0
79	20250211	174100	26466144	498	498	498	498	0
80	20250211	174000	26466144	498	498	498	498	0
81	20250211	173900	26466144	498	498	498	498	0
82	20250211	173800	26466144	498	498	498	498	0
83	20250211	173700	26466144	498	498	498	498	0
84	20250211	173600	26466144	498	498	498	498	0
85	20250211	173500	26466144	498	498	498	498	0
86	20250211	173400	26466144	498	498	498	498	0
87	20250211	173300	26466144	498	498	498	498	0
88	20250211	173200	26466144	498	498	498	498	0
89	20250211	173100	26466144	498	498	498	498	0
90	20250211	173000	26466144	498	498	498	498	0
91	20250211	172900	26466144	498	498	498	498	0
92	20250211	172800	26466144	498	498	498	498	8228
93	20250211	172700	26466144	498	498	498	498	0
94	20250211	172600	26466144	498	498	498	498	0
95	20250211	172500	26466144	498	498	498	498	0
96	20250211	172400	26466144	498	498	498	498	0
97	20250211	172300	26466144	498	498	498	498	0
98	20250211	172200	26466144	498	498	498	498	0
99	20250211	172100	26466144	498	498	498	498	0
100	20250211	172000	26466144	498	498	498	498	0
101	20250211	171900	26466144	498	498	498	498	0
102	20250211	171800	26466144	498	498	498	498	0
103	20250211	171700	26466144	498	498	498	498	0
104	20250211	171600	26466144	498	498	498	498	0
105	20250211	171500	26466144	498	498	498	498	0
106	20250211	171400	26466144	498	498	498	498	0
107	20250211	171300	26466144	498	498	498	498	0
108	20250211	171200	26466144	498	498	498	498	0
109	20250211	171100	26466144	498	498	498	498	0
110	20250211	171000	26466144	498	498	498	498	0
111	20250211	170900	26466144	498	498	498	498	0
112	20250211	170800	26466144	498	498	498	498	0
113	20250211	170700	26466144	498	498	498	498	0
114	20250211	170600	26466144	498	498	498	498	0
115	20250211	170500	26466144	498	498	498	498	0
116	20250211	170400	26466144	498	498	498	498	0
117	20250211	170300	26466144	498	498	498	498	0
118	20250211	170200	26466144	498	498	498	498	0
119	20250211	170100	26466144	498	498	498	498	0
120	20250211	170000	26466144	498	498	498	498	0
121	20250211	165900	26466144	498	498	498	498	0
122	20250211	165800	26466144	498	498	498	498	8228
123	20250211	165700	26466144	498	498	498	498	0
124	20250211	165600	26466144	498	498	498	498	0
125	20250211	165500	26466144	498	498	498	498	0
126	20250211	165400	26466144	498	498	498	498	0
127	20250211	165300	26466144	498	498	498	498	0
128	20250211	165200	26466144	498	498	498	498	0
129	20250211	165100	26466144	498	498	498	498	0
130	20250211	165000	26466144	498	498	498	498	0
131	20250211	164900	26466144	498	498	498	498	0
132	20250211	164800	26466144	498	498	498	498	0
133	20250211	164700	26466144	498	498	498	498	0
134	20250211	164600	26466144	498	498	498	498	0
135	20250211	164500	26466144	498	498	498	498	0
136	20250211	164400	26466144	498	498	498	498	0
137	20250211	164300	26466144	498	498	498	498	0
138	20250211	164200	26466144	498	498	498	498	0
139	20250211	164100	26466144	498	498	498	498	0
140	20250211	164000	26466144	498	498	498	498	0
141	20250211	163900	26466144	498	498	498	498	0
142	20250211	163800	26466144	498	498	498	498	0
143	20250211	163700	26466144	498	498	498	498	0
144	20250211	163600	26466144	498	498	498	498	0
145	20250211	163500	26466144	498	498	498	498	0
146	20250211	163400	26466144	498	498	498	498	0
147	20250211	163300	26466144	498	498	498	498	0
148	20250211	163200	26466144	498	498	498	498	0
149	20250211	163100	26466144	498	498	498	498	0
150	20250211	163000	26466144	498	498	498	498	0
151	20250211	162900	26466144	498	498	498	498	0
152	20250211	162800	26466144	498	498	498	498	8228
153	20250211	162700	26466144	498	498	498	498	0
154	20250211	162600	26466144	498	498	498	498	0
155	20250211	162500	26466144	498	498	498	498	0
156	20250211	162400	26466144	498	498	498	498	0
157	20250211	162300	26466144	498	498	498	498	0
158	20250211	162200	26466144	498	498	498	498	0
159	20250211	162100	26466144	498	498	498	498	0
160	20250211	162000	26466144	498	498	498	498	0
161	20250211	161900	26466144	498	498	498	498	0
162	20250211	161800	26466144	498	498	498	498	0
163	20250211	161700	26466144	498	498	498	498	0
164	20250211	161600	26466144	498	498	498	498	0
165	20250211	161500	26466144	498	498	498	498	0
166	20250211	161400	26466144	498	498	498	498	0
167	20250211	161300	26466144	498	498	498	498	0
168	20250211	161200	26466144	498	498	498	498	0
169	20250211	161100	26466144	498	498	498	498	0
170	20250211	161000	26466144	498	498	498	498	0
171	20250211	160900	26466144	498	498	498	498	0
172	20250211	160800	26466144	498	498	498	498	0
173	20250211	160700	26466144	498	498	498	498	0
174	20250211	160600	26466144	498	498	498	498	0
175	20250211	160500	26466144	498	498	498	498	0
176	20250211	160400	26466144	498	498	498	498	0
177	20250211	160300	26466144	498	498	498	498	0
178	20250211	160200	26466144	498	498	498	498	0
179	20250211	160100	26466144	498	498	498	498	0
180	20250211	160000	26466144	498	498	498	498	0
181	20250211	155900	26466144	498	498	498	498	0
182	20250211	155800	26466144	498	498	498	498	8228
183	20250211	155700	26466144	498	498	498	498	0
184	20250211	155600	26466144	498	498	498	498	0
185	20250211	155500	26466144	498	498	498	498	0
186	20250211	155400	26466144	498	498	498	498	0
187	20250211	155300	26466144	498	498	498	498	0
188	20250211	155200	26466144	498	498	498	498	0
189	20250211	155100	26466144	498	498	498	498	0
190	20250211	155000	26466144	498	498	498	498	0
191	20250211	154900	26466144	498	498	498	498	0
192	20250211	154800	26466144	498	498	498	498	0
193	20250211	154700	26466144	498	498	498	498	0
194	20250211	154600	26466144	498	498	498	498	0
195	20250211	154500	26466144	498	498	498	498	0
196	20250211	154400	26466144	498	498	498	498	0
197	20250211	154300	26466144	498	498	498	498	0
198	20250211	154200	26466144	498	498	498	498	0
199	20250211	154100	26466144	498	498	498	498	0
200	20250211	154000	26466144	498	498	498	498	0
201	20250211	153900	26466144	498	498	498	498	0
202	20250211	153800	26466144	498	498	498	498	0
203	20250211	153700	26466144	498	498	498	498	0
204	20250211	153600	26466144	498	498	498	498	0
205	20250211	153500	26466144	498	498	498	498	0
206	20250211	153400	26466144	498	498	498	498	0
207	20250211	153300	26466144	498	498	498	498	0
208	20250211	153200	26466144	498	498	498	498	0
209	20250211	153100	26466144	498	498	498	498	0
210	20250211	153000	26466144	498	498	498	498	8228
211	20250211	152900	22368600	499	499	499	499	0
212	20250211	152800	22368600	499	499	499	499	0
213	20250211	152700	22368600	499	499	499	499	0
214	20250211	152600	22368600	499	499	499	499	0
215	20250211	152500	22368600	499	499	499	499	0
216	20250211	152400	22368600	499	499	499	499	0
217	20250211	152300	22368600	499	499	499	499	0
218	20250211	152200	22368600	499	499	499	499	0
219	20250211	152100	22368600	499	499	499	499	0
220	20250211	152000	22368600	499	499	499	499	0
221	20250211	151900	22368600	499	500	500	499	9
222	20250211	151800	22364102	501	501	501	501	0
223	20250211	151700	22364102	501	501	501	501	0
224	20250211	151600	22364102	501	501	501	501	1
225	20250211	151500	22363601	500	500	500	500	0
226	20250211	151400	22363601	500	500	500	500	2
227	20250211	151300	22362601	500	500	500	500	0
228	20250211	151200	22362601	500	500	500	500	0
229	20250211	151100	22362601	500	500	500	500	0
230	20250211	151000	22362601	500	500	500	500	153
231	20250211	150900	22286101	500	500	500	500	0
232	20250211	150800	22286101	500	500	500	500	0
233	20250211	150700	22286101	500	500	500	500	0
234	20250211	150600	22286101	500	500	500	500	0
235	20250211	150500	22286101	500	500	500	500	0
236	20250211	150400	22286101	500	500	500	500	14
237	20250211	150300	22279101	500	500	500	500	0
238	20250211	150200	22279101	500	500	500	500	27
239	20250211	150100	22265601	500	500	500	500	129
240	20250211	150000	22201101	500	500	500	500	0
241	20250211	145900	22201101	500	500	500	500	0
242	20250211	145800	22201101	500	500	500	500	20
243	20250211	145700	22191101	499	499	499	499	0
244	20250211	145600	22191101	499	499	499	499	10
245	20250211	145500	22186111	500	500	500	500	0
246	20250211	145400	22186111	500	500	500	500	445
247	20250211	145300	21963611	502	502	502	502	0
248	20250211	145200	21963611	502	502	502	502	0
249	20250211	145100	21963611	502	502	502	502	0
250	20250211	145000	21963611	502	502	502	502	0
251	20250211	144900	21963611	502	502	502	502	0
252	20250211	144800	21963611	502	502	502	502	0
253	20250211	144700	21963611	502	502	502	502	0
254	20250211	144600	21963611	502	502	502	502	0
255	20250211	144500	21963611	502	502	502	502	0
256	20250211	144400	21963611	502	502	502	502	0
257	20250211	144300	21963611	502	502	502	502	0
258	20250211	144200	21963611	502	502	502	502	0
259	20250211	144100	21963611	502	502	502	502	1992
260	20250211	144000	20963627	502	502	502	502	30
261	20250211	143900	20948567	502	502	502	502	0
262	20250211	143800	20948567	502	502	502	502	0
263	20250211	143700	20948567	502	502	502	502	0
264	20250211	143600	20948567	502	502	502	502	2091
265	20250211	143500	19898885	501	501	501	501	0
266	20250211	143400	19898885	501	501	501	501	0
267	20250211	143300	19898885	501	501	501	501	10
268	20250211	143200	19893875	500	500	500	500	0
269	20250211	143100	19893875	500	500	500	500	0
270	20250211	143000	19893875	500	500	500	500	0
271	20250211	142900	19893875	500	500	500	500	0
272	20250211	142800	19893875	500	500	500	500	100
273	20250211	142700	19843875	502	502	502	502	0
274	20250211	142600	19843875	502	502	502	502	1000
275	20250211	142500	19341875	502	502	502	502	0
276	20250211	142400	19341875	502	502	502	502	10
277	20250211	142300	19336855	501	501	501	501	0
278	20250211	142200	19336855	501	501	501	501	0
279	20250211	142100	19336855	501	501	501	501	0
280	20250211	142000	19336855	501	501	501	501	0
281	20250211	141900	19336855	501	501	501	501	0
282	20250211	141800	19336855	501	501	501	501	0
283	20250211	141700	19336855	501	501	501	501	0
284	20250211	141600	19336855	501	501	501	501	0
285	20250211	141500	19336855	501	501	501	501	0
286	20250211	141400	19336855	501	501	501	501	0
287	20250211	141300	19336855	501	501	501	501	1259
288	20250211	141200	18706096	501	501	501	501	0
289	20250211	141100	18706096	501	501	501	501	758
290	20250211	141000	18326338	501	501	501	501	0
291	20250211	140900	18326338	501	501	501	501	0
292	20250211	140800	18326338	501	501	501	501	0
293	20250211	140700	18326338	501	501	501	501	0
294	20250211	140600	18326338	501	501	501	501	0
295	20250211	140500	18326338	501	501	501	501	0
296	20250211	140400	18326338	501	501	501	501	500
297	20250211	140300	18075838	501	501	501	501	500
298	20250211	140200	17825338	501	501	501	501	0
299	20250211	140100	17825338	501	501	501	501	0
300	20250211	140000	17825338	501	501	501	501	0
301	20250211	135900	17825338	501	501	501	501	1
302	20250211	135800	17824837	501	501	501	501	0
303	20250211	135700	17824837	501	501	501	501	0
304	20250211	135600	17824837	501	501	501	501	0
305	20250211	135500	17824837	501	501	501	501	0
306	20250211	135400	17824837	501	501	501	501	0
307	20250211	135300	17824837	501	501	501	501	0
308	20250211	135200	17824837	501	501	501	501	0
309	20250211	135100	17824837	501	501	501	501	0
310	20250211	135000	17824837	501	501	501	501	92
311	20250211	134900	17778745	501	500	501	500	108
312	20250211	134800	17724716	500	500	500	500	0
313	20250211	134700	17724716	500	500	500	500	5090
314	20250211	134600	15179716	500	500	500	500	0
315	20250211	134500	15179716	500	500	500	500	0
316	20250211	134400	15179716	500	500	500	500	0
317	20250211	134300	15179716	500	500	500	500	0
318	20250211	134200	15179716	500	500	500	500	10
319	20250211	134100	15174716	500	500	500	500	0
320	20250211	134000	15174716	500	500	500	500	0
321	20250211	133900	15174716	500	500	500	500	0
322	20250211	133800	15174716	500	500	500	500	0
323	20250211	133700	15174716	500	500	500	500	0
324	20250211	133600	15174716	500	500	500	500	0
325	20250211	133500	15174716	500	500	500	500	0
326	20250211	133400	15174716	500	500	500	500	10
327	20250211	133300	15169716	500	500	500	500	0
328	20250211	133200	15169716	500	500	500	500	0
329	20250211	133100	15169716	500	500	500	500	0
330	20250211	133000	15169716	500	500	500	500	0
331	20250211	132900	15169716	500	500	500	500	0
332	20250211	132800	15169716	500	500	500	500	0
333	20250211	132700	15169716	500	500	500	500	0
334	20250211	132600	15169716	500	500	500	500	0
335	20250211	132500	15169716	500	500	500	500	0
336	20250211	132400	15169716	500	500	500	500	0
337	20250211	132300	15169716	500	500	500	500	0
338	20250211	132200	15169716	500	500	500	500	0
339	20250211	132100	15169716	500	500	500	500	0
340	20250211	132000	15169716	500	500	500	500	15
341	20250211	131900	15162216	500	500	500	500	20
342	20250211	131800	15152216	500	500	500	500	0
343	20250211	131700	15152216	500	500	500	500	0
344	20250211	131600	15152216	500	500	500	500	0
345	20250211	131500	15152216	500	500	500	500	0
346	20250211	131400	15152216	500	500	500	500	0
347	20250211	131300	15152216	500	500	500	500	0
348	20250211	131200	15152216	500	500	500	500	0
349	20250211	131100	15152216	500	500	500	500	0
350	20250211	131000	15152216	500	500	500	500	0
351	20250211	130900	15152216	500	500	500	500	0
352	20250211	130800	15152216	500	500	500	500	396
353	20250211	130700	14954216	500	500	500	500	109
354	20250211	130600	14899716	501	501	501	501	0
355	20250211	130500	14899716	501	501	501	501	0
356	20250211	130400	14899716	501	501	501	501	0
357	20250211	130300	14899716	501	501	501	501	0
358	20250211	130200	14899716	501	501	501	501	0
359	20250211	130100	14899716	501	501	501	501	100
360	20250211	130000	14849616	501	501	501	501	100
361	20250211	125900	14799516	501	501	501	501	0
362	20250211	125800	14799516	501	501	501	501	0
363	20250211	125700	14799516	501	501	501	501	0
364	20250211	125600	14799516	501	501	501	501	0
365	20250211	125500	14799516	501	500	501	500	25
366	20250211	125400	14786993	501	501	501	501	0
367	20250211	125300	14786993	501	501	501	501	0
368	20250211	125200	14786993	501	501	501	501	22
369	20250211	125100	14775971	498	498	498	498	0
370	20250211	125000	14775971	498	498	498	498	0
371	20250211	124900	14775971	498	498	498	498	0
372	20250211	124800	14775971	498	498	498	498	0
373	20250211	124700	14775971	498	498	498	498	0
374	20250211	124600	14775971	498	498	498	498	0
375	20250211	124500	14775971	498	498	498	498	0
376	20250211	124400	14775971	498	498	498	498	0
377	20250211	124300	14775971	498	498	498	498	0
378	20250211	124200	14775971	498	498	498	498	0
379	20250211	124100	14775971	498	498	498	498	0
380	20250211	124000	14775971	498	498	498	498	0
381	20250211	123900	14775971	498	498	498	498	0
382	20250211	123800	14775971	498	498	498	498	0
383	20250211	123700	14775971	498	498	498	498	0
384	20250211	123600	14775971	498	498	498	498	0
385	20250211	123500	14775971	498	498	498	498	0
386	20250211	123400	14775971	498	498	498	498	0
387	20250211	123300	14775971	498	498	498	498	0
388	20250211	123200	14775971	498	498	498	498	0
389	20250211	123100	14775971	498	498	498	498	0
390	20250211	123000	14775971	498	498	498	498	0
391	20250211	122900	14775971	498	498	498	498	0
392	20250211	122800	14775971	498	498	498	498	0
393	20250211	122700	14775971	498	498	498	498	0
394	20250211	122600	14775971	498	498	498	498	0
395	20250211	122500	14775971	498	498	498	498	0
396	20250211	122400	14775971	498	498	498	498	0
397	20250211	122300	14775971	498	498	498	498	0
398	20250211	122200	14775971	498	498	498	498	0
399	20250211	122100	14775971	498	498	498	498	0
400	20250211	122000	14775971	498	498	498	498	0
401	20250211	121900	14775971	498	498	498	498	0
402	20250211	121800	14775971	498	498	498	498	0
403	20250211	121700	14775971	498	498	498	498	0
404	20250211	121600	14775971	498	498	498	498	0
405	20250211	121500	14775971	498	498	498	498	59
406	20250211	121400	14746589	500	500	500	500	100
407	20250211	121300	14696589	500	500	500	500	0
408	20250211	121200	14696589	500	500	500	500	0
409	20250211	121100	14696589	500	500	500	500	0
410	20250211	121000	14696589	500	500	500	500	0
411	20250211	120900	14696589	500	500	500	500	1
412	20250211	120800	14696089	500	500	500	500	0
413	20250211	120700	14696089	500	500	500	500	0
414	20250211	120600	14696089	500	500	500	500	0
415	20250211	120500	14696089	500	500	500	500	300
416	20250211	120400	14546089	500	500	500	500	110
417	20250211	120300	14491089	500	500	500	500	10
418	20250211	120200	14486089	500	500	500	500	6
419	20250211	120100	14483089	500	500	500	500	0
420	20250211	120000	14483089	500	500	500	500	0
421	20250211	115900	14483089	500	500	500	500	4
422	20250211	115800	14481089	500	500	500	500	0
423	20250211	115700	14481089	500	500	500	500	0
424	20250211	115600	14481089	500	500	500	500	0
425	20250211	115500	14481089	500	500	500	500	0
426	20250211	115400	14481089	500	500	500	500	0
427	20250211	115300	14481089	500	500	500	500	0
428	20250211	115200	14481089	500	500	500	500	0
429	20250211	115100	14481089	500	500	500	500	0
430	20250211	115000	14481089	500	500	500	500	0
431	20250211	114900	14481089	500	500	500	500	0
432	20250211	114800	14481089	500	500	500	500	0
433	20250211	114700	14481089	500	500	500	500	0
434	20250211	114600	14481089	500	500	500	500	0
435	20250211	114500	14481089	500	500	500	500	0
436	20250211	114400	14481089	500	500	500	500	50
437	20250211	114300	14456089	500	500	500	500	50
438	20250211	114200	14431089	500	500	500	500	0
439	20250211	114100	14431089	500	500	500	500	0
440	20250211	114000	14431089	500	500	500	500	0
441	20250211	113900	14431089	500	500	500	500	0
442	20250211	113800	14431089	500	500	500	500	0
443	20250211	113700	14431089	500	500	500	500	0
444	20250211	113600	14431089	500	500	500	500	0
445	20250211	113500	14431089	500	500	500	500	0
446	20250211	113400	14431089	500	500	500	500	0
447	20250211	113300	14431089	500	500	500	500	0
448	20250211	113200	14431089	500	500	500	500	0
449	20250211	113100	14431089	500	499	500	499	310
450	20250211	113000	14276398	498	498	498	498	300
451	20250211	112900	14126998	496	496	496	496	0
452	20250211	112800	14126998	496	496	496	496	0
453	20250211	112700	14126998	496	496	496	496	0
454	20250211	112600	14126998	496	496	496	496	0
455	20250211	112500	14126998	496	496	496	496	0
456	20250211	112400	14126998	496	496	496	496	0
457	20250211	112300	14126998	496	496	496	496	4289
458	20250211	112200	11999654	496	496	496	496	546
459	20250211	112100	11728838	496	496	496	496	50
460	20250211	112000	11704038	496	496	496	496	2
461	20250211	111900	11703046	496	496	496	496	0
462	20250211	111800	11703046	496	496	496	496	10
463	20250211	111700	11698086	496	496	496	496	0
464	20250211	111600	11698086	496	496	496	496	0
465	20250211	111500	11698086	496	496	496	496	50
466	20250211	111400	11673286	496	496	496	496	0
467	20250211	111300	11673286	496	496	496	496	1
468	20250211	111200	11672790	496	496	496	496	0
469	20250211	111100	11672790	496	496	496	496	0
470	20250211	111000	11672790	496	496	496	496	0
471	20250211	110900	11672790	496	496	496	496	0
472	20250211	110800	11672790	496	496	496	496	0
473	20250211	110700	11672790	496	496	496	496	600
474	20250211	110600	11375190	496	496	496	496	0
475	20250211	110500	11375190	496	496	496	496	0
476	20250211	110400	11375190	496	496	496	496	0
477	20250211	110300	11375190	496	496	496	496	0
478	20250211	110200	11375190	496	496	496	496	0
479	20250211	110100	11375190	496	496	496	496	302
480	20250211	110000	11225398	497	497	497	497	170
481	20250211	105900	11140908	497	497	497	497	0
482	20250211	105800	11140908	497	497	497	497	0
483	20250211	105700	11140908	497	497	497	497	0
484	20250211	105600	11140908	497	497	497	497	0
485	20250211	105500	11140908	497	497	497	497	0
486	20250211	105400	11140908	497	497	497	497	0
487	20250211	105300	11140908	497	497	497	497	132
488	20250211	105200	11075304	497	497	497	497	0
489	20250211	105100	11075304	497	497	497	497	0
490	20250211	105000	11075304	497	497	497	497	5
491	20250211	104900	11072819	497	497	497	497	8
492	20250211	104800	11068843	495	498	498	495	4000
493	20250211	104700	9086611	498	498	498	498	120
494	20250211	104600	9026851	499	499	499	499	360
495	20250211	104500	8847211	500	500	500	500	0
496	20250211	104400	8847211	500	500	500	500	0
497	20250211	104300	8847211	500	500	500	500	0
498	20250211	104200	8847211	500	500	500	500	0
499	20250211	104100	8847211	500	500	500	500	0
500	20250211	104000	8847211	500	500	500	500	0
501	20250211	103900	8847211	500	500	500	500	20
502	20250211	103800	8837211	500	500	500	500	0
503	20250211	103700	8837211	500	500	500	500	1
504	20250211	103600	8836711	499	499	499	499	33
505	20250211	103500	8820244	499	499	499	499	0
506	20250211	103400	8820244	499	499	499	499	0
507	20250211	103300	8820244	499	499	499	499	0
508	20250211	103200	8820244	499	499	499	499	0
509	20250211	103100	8820244	499	499	499	499	0
510	20250211	103000	8820244	499	499	499	499	0
511	20250211	102900	8820244	499	499	499	499	0
512	20250211	102800	8820244	499	499	499	499	0
513	20250211	102700	8820244	499	499	499	499	0
514	20250211	102600	8820244	499	500	500	499	33
515	20250211	102500	8803747	500	500	500	500	0
516	20250211	102400	8803747	500	500	500	500	0
517	20250211	102300	8803747	500	500	500	500	0
518	20250211	102200	8803747	500	500	500	500	2
519	20250211	102100	8802747	500	500	500	500	0
520	20250211	102000	8802747	500	500	500	500	0
521	20250211	101900	8802747	500	500	500	500	0
522	20250211	101800	8802747	500	500	500	500	2
523	20250211	101700	8801747	500	500	500	500	0
524	20250211	101600	8801747	500	500	500	500	0
525	20250211	101500	8801747	500	500	500	500	0
526	20250211	101400	8801747	500	500	500	500	0
527	20250211	101300	8801747	500	500	500	500	0
528	20250211	101200	8801747	500	500	500	500	0
529	20250211	101100	8801747	500	500	500	500	0
530	20250211	101000	8801747	500	500	500	500	0
531	20250211	100900	8801747	500	500	500	500	1
532	20250211	100800	8801247	501	500	501	500	500
533	20250211	100700	8550751	500	500	500	500	60
534	20250211	100600	8520751	500	500	500	500	0
535	20250211	100500	8520751	500	500	500	500	0
536	20250211	100400	8520751	500	500	500	500	0
537	20250211	100300	8520751	500	500	500	500	1
538	20250211	100200	8520251	500	500	500	500	20
539	20250211	100100	8510251	500	500	500	500	0
540	20250211	100000	8510251	500	500	500	500	0
541	20250211	095900	8510251	500	500	500	500	0
542	20250211	095800	8510251	500	500	500	500	0
543	20250211	095700	8510251	500	500	500	500	0
544	20250211	095600	8510251	500	500	500	500	5
545	20250211	095500	8507751	498	498	498	498	0
546	20250211	095400	8507751	498	498	498	498	0
547	20250211	095300	8507751	498	498	498	498	215
548	20250211	095200	8400681	501	498	501	498	7
549	20250211	095100	8397184	498	498	498	498	0
550	20250211	095000	8397184	498	498	498	498	25
551	20250211	094900	8384734	498	498	498	498	0
552	20250211	094800	8384734	498	498	498	498	0
553	20250211	094700	8384734	498	498	498	498	5
554	20250211	094600	8382244	498	498	498	498	1
555	20250211	094500	8381746	501	498	501	498	1043
556	20250211	094400	7860384	498	498	498	498	0
557	20250211	094300	7860384	498	498	498	498	0
558	20250211	094200	7860384	498	498	498	498	0
559	20250211	094100	7860384	498	498	498	498	0
560	20250211	094000	7860384	498	498	498	498	3
561	20250211	093900	7858890	498	498	498	498	0
562	20250211	093800	7858890	498	498	498	498	0
563	20250211	093700	7858890	498	498	498	498	8
564	20250211	093600	7854906	498	498	498	498	0
565	20250211	093500	7854906	498	498	498	498	10
566	20250211	093400	7849926	495	495	495	495	0
567	20250211	093300	7849926	495	495	495	495	0
568	20250211	093200	7849926	495	495	495	495	0
569	20250211	093100	7849926	495	494	495	494	2093
570	20250211	093000	6813988	494	493	494	493	55
571	20250211	092900	6786851	494	494	494	494	50
572	20250211	092800	6762151	494	496	496	494	2831
573	20250211	092700	5362115	498	498	498	498	27
574	20250211	092600	5348669	498	498	498	498	3
575	20250211	092500	5347175	497	498	498	496	1059
576	20250211	092400	4821836	497	497	497	497	18
577	20250211	092300	4812890	497	497	497	497	0
578	20250211	092200	4812890	497	499	499	497	138
579	20250211	092100	4744286	496	496	496	496	0
580	20250211	092000	4744286	496	496	496	496	0
581	20250211	091900	4744286	496	496	496	496	2783
582	20250211	091800	3363918	497	497	497	497	0
583	20250211	091700	3363918	497	497	497	497	236
584	20250211	091600	3246626	496	496	496	496	0
585	20250211	091500	3246626	496	496	496	496	0
586	20250211	091400	3246626	496	496	496	496	0
587	20250211	091300	3246626	496	496	496	496	0
588	20250211	091200	3246626	496	496	496	496	0
589	20250211	091100	3246626	496	500	500	496	2586
590	20250211	091000	1962600	500	500	500	500	110
591	20250211	090900	1907600	502	502	502	502	921
592	20250211	090800	1445258	502	502	502	502	1038
593	20250211	090700	924182	502	502	502	502	1641
594	20250211	090600	100400	502	502	502	502	0
595	20250211	090500	100400	502	502	502	502	0
596	20250211	090400	100400	502	502	502	502	0
597	20250211	090300	100400	502	502	502	502	0
598	20250211	090200	100400	502	502	502	502	0
599	20250211	090100	100400	502	502	502	502	0
600	20250211	090000	100400	502	502	502	502	200