KissMeData/291650/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	211000	258307765	960	960	960	960	2352
3	20250210	210900	258307765	960	960	960	960	0
4	20250210	210800	258307765	960	960	960	960	0
5	20250210	210700	258307765	960	960	960	960	0
6	20250210	210600	258307765	960	960	960	960	0
7	20250210	210500	258307765	960	960	960	960	0
8	20250210	210400	258307765	960	960	960	960	0
9	20250210	210300	258307765	960	960	960	960	0
10	20250210	210200	258307765	960	960	960	960	0
11	20250210	210100	258307765	960	960	960	960	0
12	20250210	210000	258307765	960	960	960	960	0
13	20250210	205900	258307765	960	960	960	960	0
14	20250210	205800	258307765	960	960	960	960	0
15	20250210	205700	258307765	960	960	960	960	0
16	20250210	205600	258307765	960	960	960	960	0
17	20250210	205500	258307765	960	960	960	960	0
18	20250210	205400	258307765	960	960	960	960	0
19	20250210	205300	258307765	960	960	960	960	0
20	20250210	205200	258307765	960	960	960	960	0
21	20250210	205100	258307765	960	960	960	960	0
22	20250210	205000	258307765	960	960	960	960	0
23	20250210	204900	258307765	960	960	960	960	0
24	20250210	204800	258307765	960	960	960	960	0
25	20250210	204700	258307765	960	960	960	960	0
26	20250210	204600	258307765	960	960	960	960	0
27	20250210	204500	258307765	960	960	960	960	0
28	20250210	204400	258307765	960	960	960	960	0
29	20250210	204300	258307765	960	960	960	960	0
30	20250210	204200	258307765	960	960	960	960	0
31	20250210	204100	258307765	960	960	960	960	0
32	20250210	204000	258307765	960	960	960	960	2352
33	20250210	203900	258307765	960	960	960	960	0
34	20250210	203800	258307765	960	960	960	960	0
35	20250210	203700	258307765	960	960	960	960	0
36	20250210	203600	258307765	960	960	960	960	0
37	20250210	203500	258307765	960	960	960	960	0
38	20250210	203400	258307765	960	960	960	960	0
39	20250210	203300	258307765	960	960	960	960	0
40	20250210	203200	258307765	960	960	960	960	0
41	20250210	203100	258307765	960	960	960	960	0
42	20250210	203000	258307765	960	960	960	960	0
43	20250210	202900	258307765	960	960	960	960	0
44	20250210	202800	258307765	960	960	960	960	0
45	20250210	202700	258307765	960	960	960	960	0
46	20250210	202600	258307765	960	960	960	960	0
47	20250210	202500	258307765	960	960	960	960	0
48	20250210	202400	258307765	960	960	960	960	0
49	20250210	202300	258307765	960	960	960	960	0
50	20250210	202200	258307765	960	960	960	960	0
51	20250210	202100	258307765	960	960	960	960	0
52	20250210	202000	258307765	960	960	960	960	0
53	20250210	201900	258307765	960	960	960	960	0
54	20250210	201800	258307765	960	960	960	960	0
55	20250210	201700	258307765	960	960	960	960	0
56	20250210	201600	258307765	960	960	960	960	0
57	20250210	201500	258307765	960	960	960	960	0
58	20250210	201400	258307765	960	960	960	960	0
59	20250210	201300	258307765	960	960	960	960	0
60	20250210	201200	258307765	960	960	960	960	0
61	20250210	201100	258307765	960	960	960	960	0
62	20250210	201000	258307765	960	960	960	960	2352
63	20250210	200900	258307765	960	960	960	960	0
64	20250210	200800	258307765	960	960	960	960	0
65	20250210	200700	258307765	960	960	960	960	0
66	20250210	200600	258307765	960	960	960	960	0
67	20250210	200500	258307765	960	960	960	960	0
68	20250210	200400	258307765	960	960	960	960	0
69	20250210	200300	258307765	960	960	960	960	0
70	20250210	200200	258307765	960	960	960	960	0
71	20250210	200100	258307765	960	960	960	960	0
72	20250210	200000	258307765	960	960	960	960	0
73	20250210	195900	258307765	960	960	960	960	0
74	20250210	195800	258307765	960	960	960	960	0
75	20250210	195700	258307765	960	960	960	960	0
76	20250210	195600	258307765	960	960	960	960	0
77	20250210	195500	258307765	960	960	960	960	0
78	20250210	195400	258307765	960	960	960	960	0
79	20250210	195300	258307765	960	960	960	960	0
80	20250210	195200	258307765	960	960	960	960	0
81	20250210	195100	258307765	960	960	960	960	0
82	20250210	195000	258307765	960	960	960	960	0
83	20250210	194900	258307765	960	960	960	960	0
84	20250210	194800	258307765	960	960	960	960	0
85	20250210	194700	258307765	960	960	960	960	0
86	20250210	194600	258307765	960	960	960	960	0
87	20250210	194500	258307765	960	960	960	960	0
88	20250210	194400	258307765	960	960	960	960	0
89	20250210	194300	258307765	960	960	960	960	0
90	20250210	194200	258307765	960	960	960	960	0
91	20250210	194100	258307765	960	960	960	960	0
92	20250210	194000	258307765	960	960	960	960	2352
93	20250210	193900	258307765	960	960	960	960	0
94	20250210	193800	258307765	960	960	960	960	0
95	20250210	193700	258307765	960	960	960	960	0
96	20250210	193600	258307765	960	960	960	960	0
97	20250210	193500	258307765	960	960	960	960	0
98	20250210	193400	258307765	960	960	960	960	0
99	20250210	193300	258307765	960	960	960	960	0
100	20250210	193200	258307765	960	960	960	960	0
101	20250210	193100	258307765	960	960	960	960	0
102	20250210	193000	258307765	960	960	960	960	0
103	20250210	192900	258307765	960	960	960	960	0
104	20250210	192800	258307765	960	960	960	960	0
105	20250210	192700	258307765	960	960	960	960	0
106	20250210	192600	258307765	960	960	960	960	0
107	20250210	192500	258307765	960	960	960	960	0
108	20250210	192400	258307765	960	960	960	960	0
109	20250210	192300	258307765	960	960	960	960	0
110	20250210	192200	258307765	960	960	960	960	0
111	20250210	192100	258307765	960	960	960	960	0
112	20250210	192000	258307765	960	960	960	960	0
113	20250210	191900	258307765	960	960	960	960	0
114	20250210	191800	258307765	960	960	960	960	0
115	20250210	191700	258307765	960	960	960	960	0
116	20250210	191600	258307765	960	960	960	960	0
117	20250210	191500	258307765	960	960	960	960	0
118	20250210	191400	258307765	960	960	960	960	0
119	20250210	191300	258307765	960	960	960	960	0
120	20250210	191200	258307765	960	960	960	960	0
121	20250210	191100	258307765	960	960	960	960	0
122	20250210	191000	258307765	960	960	960	960	2352
123	20250210	190900	258307765	960	960	960	960	0
124	20250210	190800	258307765	960	960	960	960	0
125	20250210	190700	258307765	960	960	960	960	0
126	20250210	190600	258307765	960	960	960	960	0
127	20250210	190500	258307765	960	960	960	960	0
128	20250210	190400	258307765	960	960	960	960	0
129	20250210	190300	258307765	960	960	960	960	0
130	20250210	190200	258307765	960	960	960	960	0
131	20250210	190100	258307765	960	960	960	960	0
132	20250210	190000	258307765	960	960	960	960	0
133	20250210	185900	258307765	960	960	960	960	0
134	20250210	185800	258307765	960	960	960	960	0
135	20250210	185700	258307765	960	960	960	960	0
136	20250210	185600	258307765	960	960	960	960	0
137	20250210	185500	258307765	960	960	960	960	0
138	20250210	185400	258307765	960	960	960	960	0
139	20250210	185300	258307765	960	960	960	960	0
140	20250210	185200	258307765	960	960	960	960	0
141	20250210	185100	258307765	960	960	960	960	0
142	20250210	185000	258307765	960	960	960	960	0
143	20250210	184900	258307765	960	960	960	960	0
144	20250210	184800	258307765	960	960	960	960	0
145	20250210	184700	258307765	960	960	960	960	0
146	20250210	184600	258307765	960	960	960	960	0
147	20250210	184500	258307765	960	960	960	960	0
148	20250210	184400	258307765	960	960	960	960	0
149	20250210	184300	258307765	960	960	960	960	0
150	20250210	184200	258307765	960	960	960	960	0
151	20250210	184100	258307765	960	960	960	960	0
152	20250210	184000	258307765	960	960	960	960	2352
153	20250210	183900	258307765	960	960	960	960	0
154	20250210	183800	258307765	960	960	960	960	0
155	20250210	183700	258307765	960	960	960	960	0
156	20250210	183600	258307765	960	960	960	960	0
157	20250210	183500	258307765	960	960	960	960	0
158	20250210	183400	258307765	960	960	960	960	0
159	20250210	183300	258307765	960	960	960	960	0
160	20250210	183200	258307765	960	960	960	960	0
161	20250210	183100	258307765	960	960	960	960	0
162	20250210	183000	258307765	960	960	960	960	0
163	20250210	182900	258307765	960	960	960	960	0
164	20250210	182800	258307765	960	960	960	960	0
165	20250210	182700	258307765	960	960	960	960	0
166	20250210	182600	258307765	960	960	960	960	0
167	20250210	182500	258307765	960	960	960	960	0
168	20250210	182400	258307765	960	960	960	960	0
169	20250210	182300	258307765	960	960	960	960	0
170	20250210	182200	258307765	960	960	960	960	0
171	20250210	182100	258307765	960	960	960	960	0
172	20250210	182000	258307765	960	960	960	960	0
173	20250210	181900	258307765	960	960	960	960	0
174	20250210	181800	258307765	960	960	960	960	0
175	20250210	181700	258307765	960	960	960	960	0
176	20250210	181600	258307765	960	960	960	960	0
177	20250210	181500	258307765	960	960	960	960	0
178	20250210	181400	258307765	960	960	960	960	0
179	20250210	181300	258307765	960	960	960	960	0
180	20250210	181200	258307765	960	960	960	960	0
181	20250210	181100	258307765	960	960	960	960	0
182	20250210	181000	258307765	960	960	960	960	2352
183	20250210	180900	258307765	960	960	960	960	0
184	20250210	180800	258307765	960	960	960	960	0
185	20250210	180700	258307765	960	960	960	960	0
186	20250210	180600	258307765	960	960	960	960	0
187	20250210	180500	258307765	960	960	960	960	0
188	20250210	180400	258307765	960	960	960	960	0
189	20250210	180300	258307765	960	960	960	960	0
190	20250210	180200	258307765	960	960	960	960	0
191	20250210	180100	258307765	960	960	960	960	0
192	20250210	180000	258307765	960	960	960	960	0
193	20250210	175900	258307765	960	960	960	960	0
194	20250210	175800	258307765	960	960	960	960	0
195	20250210	175700	258307765	960	960	960	960	0
196	20250210	175600	258307765	960	960	960	960	0
197	20250210	175500	258307765	960	960	960	960	0
198	20250210	175400	258307765	960	960	960	960	0
199	20250210	175300	258307765	960	960	960	960	0
200	20250210	175200	258307765	960	960	960	960	0
201	20250210	175100	258307765	960	960	960	960	0
202	20250210	175000	258307765	960	960	960	960	0
203	20250210	174900	258307765	960	960	960	960	0
204	20250210	174800	258307765	960	960	960	960	0
205	20250210	174700	258307765	960	960	960	960	0
206	20250210	174600	258307765	960	960	960	960	0
207	20250210	174500	258307765	960	960	960	960	0
208	20250210	174400	258307765	960	960	960	960	0
209	20250210	174300	258307765	960	960	960	960	0
210	20250210	174200	258307765	960	960	960	960	0
211	20250210	174100	258307765	960	960	960	960	0
212	20250210	174000	258307765	960	960	960	960	2352
213	20250210	173900	258307765	960	960	960	960	0
214	20250210	173800	258307765	960	960	960	960	0
215	20250210	173700	258307765	960	960	960	960	0
216	20250210	173600	258307765	960	960	960	960	0
217	20250210	173500	258307765	960	960	960	960	0
218	20250210	173400	258307765	960	960	960	960	0
219	20250210	173300	258307765	960	960	960	960	0
220	20250210	173200	258307765	960	960	960	960	0
221	20250210	173100	258307765	960	960	960	960	0
222	20250210	173000	258307765	960	960	960	960	0
223	20250210	172900	258307765	960	960	960	960	0
224	20250210	172800	258307765	960	960	960	960	0
225	20250210	172700	258307765	960	960	960	960	0
226	20250210	172600	258307765	960	960	960	960	0
227	20250210	172500	258307765	960	960	960	960	0
228	20250210	172400	258307765	960	960	960	960	0
229	20250210	172300	258307765	960	960	960	960	0
230	20250210	172200	258307765	960	960	960	960	0
231	20250210	172100	258307765	960	960	960	960	0
232	20250210	172000	258307765	960	960	960	960	0
233	20250210	171900	258307765	960	960	960	960	0
234	20250210	171800	258307765	960	960	960	960	0
235	20250210	171700	258307765	960	960	960	960	0
236	20250210	171600	258307765	960	960	960	960	0
237	20250210	171500	258307765	960	960	960	960	0
238	20250210	171400	258307765	960	960	960	960	0
239	20250210	171300	258307765	960	960	960	960	0
240	20250210	171200	258307765	960	960	960	960	0
241	20250210	171100	258307765	960	960	960	960	0
242	20250210	171000	258307765	960	960	960	960	2352
243	20250210	170900	258307765	960	960	960	960	0
244	20250210	170800	258307765	960	960	960	960	0
245	20250210	170700	258307765	960	960	960	960	0
246	20250210	170600	258307765	960	960	960	960	0
247	20250210	170500	258307765	960	960	960	960	0
248	20250210	170400	258307765	960	960	960	960	0
249	20250210	170300	258307765	960	960	960	960	0
250	20250210	170200	258307765	960	960	960	960	0
251	20250210	170100	258307765	960	960	960	960	0
252	20250210	170000	258307765	960	960	960	960	0
253	20250210	165900	258307765	960	960	960	960	0
254	20250210	165800	258307765	960	960	960	960	0
255	20250210	165700	258307765	960	960	960	960	0
256	20250210	165600	258307765	960	960	960	960	0
257	20250210	165500	258307765	960	960	960	960	0
258	20250210	165400	258307765	960	960	960	960	0
259	20250210	165300	258307765	960	960	960	960	0
260	20250210	165200	258307765	960	960	960	960	0
261	20250210	165100	258307765	960	960	960	960	0
262	20250210	165000	258307765	960	960	960	960	0
263	20250210	164900	258307765	960	960	960	960	0
264	20250210	164800	258307765	960	960	960	960	0
265	20250210	164700	258307765	960	960	960	960	0
266	20250210	164600	258307765	960	960	960	960	0
267	20250210	164500	258307765	960	960	960	960	0
268	20250210	164400	258307765	960	960	960	960	0
269	20250210	164300	258307765	960	960	960	960	0
270	20250210	164200	258307765	960	960	960	960	0
271	20250210	164100	258307765	960	960	960	960	0
272	20250210	164000	258307765	960	960	960	960	2352
273	20250210	163900	258307765	960	960	960	960	0
274	20250210	163800	258307765	960	960	960	960	0
275	20250210	163700	258307765	960	960	960	960	0
276	20250210	163600	258307765	960	960	960	960	0
277	20250210	163500	258307765	960	960	960	960	0
278	20250210	163400	258307765	960	960	960	960	0
279	20250210	163300	258307765	960	960	960	960	0
280	20250210	163200	258307765	960	960	960	960	0
281	20250210	163100	258307765	960	960	960	960	0
282	20250210	163000	258307765	960	960	960	960	0
283	20250210	162900	258307765	960	960	960	960	0
284	20250210	162800	258307765	960	960	960	960	0
285	20250210	162700	258307765	960	960	960	960	0
286	20250210	162600	258307765	960	960	960	960	0
287	20250210	162500	258307765	960	960	960	960	0
288	20250210	162400	258307765	960	960	960	960	0
289	20250210	162300	258307765	960	960	960	960	0
290	20250210	162200	258307765	960	960	960	960	0
291	20250210	162100	258307765	960	960	960	960	0
292	20250210	162000	258307765	960	960	960	960	0
293	20250210	161900	258307765	960	960	960	960	0
294	20250210	161800	258307765	960	960	960	960	0
295	20250210	161700	258307765	960	960	960	960	0
296	20250210	161600	258307765	960	960	960	960	0
297	20250210	161500	258307765	960	960	960	960	0
298	20250210	161400	258307765	960	960	960	960	0
299	20250210	161300	258307765	960	960	960	960	0
300	20250210	161200	258307765	960	960	960	960	0
301	20250210	161100	258307765	960	960	960	960	0
302	20250210	161000	258307765	960	960	960	960	2352
303	20250210	160900	258307765	960	960	960	960	0
304	20250210	160800	258307765	960	960	960	960	0
305	20250210	160700	258307765	960	960	960	960	0
306	20250210	160600	258307765	960	960	960	960	0
307	20250210	160500	258307765	960	960	960	960	0
308	20250210	160400	258307765	960	960	960	960	0
309	20250210	160300	258307765	960	960	960	960	0
310	20250210	160200	258307765	960	960	960	960	0
311	20250210	160100	258307765	960	960	960	960	0
312	20250210	160000	258307765	960	960	960	960	0
313	20250210	155900	258307765	960	960	960	960	0
314	20250210	155800	258307765	960	960	960	960	0
315	20250210	155700	258307765	960	960	960	960	0
316	20250210	155600	258307765	960	960	960	960	0
317	20250210	155500	258307765	960	960	960	960	0
318	20250210	155400	258307765	960	960	960	960	0
319	20250210	155300	258307765	960	960	960	960	0
320	20250210	155200	258307765	960	960	960	960	0
321	20250210	155100	258307765	960	960	960	960	0
322	20250210	155000	258307765	960	960	960	960	0
323	20250210	154900	258307765	960	960	960	960	0
324	20250210	154800	258307765	960	960	960	960	0
325	20250210	154700	258307765	960	960	960	960	0
326	20250210	154600	258307765	960	960	960	960	0
327	20250210	154500	258307765	960	960	960	960	0
328	20250210	154400	258307765	960	960	960	960	0
329	20250210	154300	258307765	960	960	960	960	0
330	20250210	154200	258307765	960	960	960	960	0
331	20250210	154100	258307765	960	960	960	960	0
332	20250210	154000	258307765	960	960	960	960	2352
333	20250210	153900	258307765	960	960	960	960	0
334	20250210	153800	258307765	960	960	960	960	0
335	20250210	153700	258307765	960	960	960	960	0
336	20250210	153600	258307765	960	960	960	960	0
337	20250210	153500	258307765	960	960	960	960	0
338	20250210	153400	258307765	960	960	960	960	0
339	20250210	153300	258307765	960	960	960	960	0
340	20250210	153200	258307765	960	960	960	960	0
341	20250210	153100	258307765	960	960	960	960	0
342	20250210	153000	258307765	960	960	960	960	2352
343	20250210	152900	256049845	959	959	959	959	0
344	20250210	152800	256049845	959	959	959	959	0
345	20250210	152700	256049845	959	959	959	959	0
346	20250210	152600	256049845	959	959	959	959	0
347	20250210	152500	256049845	959	959	959	959	0
348	20250210	152400	256049845	959	959	959	959	0
349	20250210	152300	256049845	959	959	959	959	0
350	20250210	152200	256049845	959	959	959	959	0
351	20250210	152100	256049845	959	959	959	959	0
352	20250210	152000	256049845	959	959	959	959	0
353	20250210	151900	256049845	959	957	959	957	563
354	20250210	151800	255510352	957	954	957	954	4715
355	20250210	151700	251006849	954	954	954	954	296
356	20250210	151600	250724465	953	953	953	953	235
357	20250210	151500	250500510	953	945	953	945	277
358	20250210	151400	250236583	952	952	952	952	151
359	20250210	151300	250092831	953	953	953	953	15
360	20250210	151200	250078536	953	953	953	953	385
361	20250210	151100	249711631	952	952	952	952	206
362	20250210	151000	249515519	955	955	955	955	0
363	20250210	150900	249515519	955	955	955	955	0
364	20250210	150800	249515519	955	954	955	954	406
365	20250210	150700	249127837	950	950	950	950	2407
366	20250210	150600	246841187	943	943	943	943	0
367	20250210	150500	246841187	943	943	943	943	0
368	20250210	150400	246841187	943	943	943	943	0
369	20250210	150300	246841187	943	945	945	943	3784
370	20250210	150200	243271651	947	947	947	947	960
371	20250210	150100	242362531	953	948	953	948	110
372	20250210	150000	242257751	948	956	956	948	2081
373	20250210	145900	240283891	956	956	956	956	5
374	20250210	145800	240279111	956	956	956	956	100
375	20250210	145700	240183511	956	956	956	956	100
376	20250210	145600	240087911	960	960	960	960	0
377	20250210	145500	240087911	960	960	960	960	0
378	20250210	145400	240087911	960	960	960	960	0
379	20250210	145300	240087911	960	960	960	960	0
380	20250210	145200	240087911	960	958	960	958	2784
381	20250210	145100	237416460	961	953	961	953	2500
382	20250210	145000	235022520	955	955	955	955	0
383	20250210	144900	235022520	955	955	955	955	0
384	20250210	144800	235022520	955	955	955	955	0
385	20250210	144700	235022520	955	955	955	955	0
386	20250210	144600	235022520	955	948	955	946	5000
387	20250210	144500	230279066	948	947	948	947	544
388	20250210	144400	229763454	946	946	946	946	0
389	20250210	144300	229763454	946	940	946	940	3330
390	20250210	144200	226619404	940	945	945	939	2300
391	20250210	144100	224457514	947	947	947	947	271
392	20250210	144000	224200877	947	947	947	947	0
393	20250210	143900	224200877	947	939	947	939	403
394	20250210	143800	223820233	940	940	940	940	0
395	20250210	143700	223820233	940	940	940	940	32
396	20250210	143600	223790153	940	940	940	940	8
397	20250210	143500	223782633	940	949	949	940	1130
398	20250210	143400	222719263	949	941	949	940	1005
399	20250210	143300	221773563	941	947	947	941	6553
400	20250210	143200	215588743	946	951	951	946	6073
401	20250210	143100	209834739	951	952	952	951	719
402	20250210	143000	209150770	952	952	952	952	0
403	20250210	142900	209150770	952	952	952	952	1126
404	20250210	142800	208078818	952	952	952	952	0
405	20250210	142700	208078818	952	954	954	952	400
406	20250210	142600	207697560	955	955	955	955	2060
407	20250210	142500	205730260	961	961	961	961	4
408	20250210	142400	205726416	955	955	955	955	0
409	20250210	142300	205726416	955	955	955	955	1
410	20250210	142200	205725461	955	955	955	955	1
411	20250210	142100	205724506	956	956	956	956	0
412	20250210	142000	205724506	956	957	957	956	40
413	20250210	141900	205686246	957	958	959	957	610
414	20250210	141800	205101734	956	956	956	956	0
415	20250210	141700	205101734	956	956	956	956	0
416	20250210	141600	205101734	956	956	956	956	10
417	20250210	141500	205092174	958	958	958	958	2
418	20250210	141400	205090258	955	955	955	955	0
419	20250210	141300	205090258	955	955	955	955	867
420	20250210	141200	204262273	955	955	955	955	0
421	20250210	141100	204262273	955	955	955	955	0
422	20250210	141000	204262273	955	955	955	955	575
423	20250210	140900	203713148	954	954	954	954	843
424	20250210	140800	202908926	955	955	955	955	0
425	20250210	140700	202908926	955	955	955	954	897
426	20250210	140600	202052420	955	955	955	955	25
427	20250210	140500	202028545	956	956	956	956	50
428	20250210	140400	201980745	956	956	956	956	934
429	20250210	140300	201087841	957	957	957	957	300
430	20250210	140200	200800741	957	957	957	957	0
431	20250210	140100	200800741	957	957	957	957	632
432	20250210	140000	200195917	961	961	961	961	10
433	20250210	135900	200186307	961	961	961	961	0
434	20250210	135800	200186307	961	957	961	955	85
435	20250210	135700	200104941	957	957	957	957	0
436	20250210	135600	200104941	957	957	957	957	100
437	20250210	135500	200009241	962	962	962	962	0
438	20250210	135400	200009241	962	961	963	961	466
439	20250210	135300	199560540	958	958	958	958	0
440	20250210	135200	199560540	958	958	958	958	982
441	20250210	135100	198619784	959	959	959	959	50
442	20250210	135000	198571834	959	959	959	959	60
443	20250210	134900	198514294	964	961	964	960	4357
444	20250210	134800	194331565	958	958	958	958	0
445	20250210	134700	194331565	958	958	958	958	0
446	20250210	134600	194331565	958	958	958	958	0
447	20250210	134500	194331565	958	958	958	958	0
448	20250210	134400	194331565	958	958	958	957	2400
449	20250210	134300	192033165	958	958	958	958	1047
450	20250210	134200	191030139	965	965	965	965	0
451	20250210	134100	191030139	965	965	965	965	0
452	20250210	134000	191030139	965	965	965	965	100
453	20250210	133900	190933639	965	965	965	965	0
454	20250210	133800	190933639	965	965	965	965	0
455	20250210	133700	190933639	965	964	965	964	5
456	20250210	133600	190928818	965	965	965	965	0
457	20250210	133500	190928818	965	961	965	961	100
458	20250210	133400	190832431	958	958	958	958	0
459	20250210	133300	190832431	958	958	958	958	0
460	20250210	133200	190832431	958	959	959	958	147
461	20250210	133100	190691558	960	960	960	960	500
462	20250210	133000	190211558	965	965	965	965	126
463	20250210	132900	190089968	960	960	960	960	0
464	20250210	132800	190089968	960	960	960	960	1000
465	20250210	132700	189129968	965	965	965	965	2100
466	20250210	132600	187103468	960	960	960	960	0
467	20250210	132500	187103468	960	964	964	960	4655
468	20250210	132400	182629371	965	967	967	965	1869
469	20250210	132300	180822358	966	966	966	966	0
470	20250210	132200	180822358	966	966	966	966	0
471	20250210	132100	180822358	966	966	966	966	491
472	20250210	132000	180348052	966	966	966	966	50
473	20250210	131900	180299752	966	966	966	966	362
474	20250210	131800	179950060	966	966	966	966	100
475	20250210	131700	179853460	965	966	966	965	658
476	20250210	131600	179217842	966	966	966	966	50
477	20250210	131500	179169542	966	966	966	966	250
478	20250210	131400	178928042	966	966	966	966	6
479	20250210	131300	178922246	965	965	965	965	0
480	20250210	131200	178922246	965	964	965	964	1699
481	20250210	131100	177283405	964	964	964	964	806
482	20250210	131000	176506421	965	965	965	965	50
483	20250210	130900	176458171	964	964	964	964	0
484	20250210	130800	176458171	964	964	964	964	0
485	20250210	130700	176458171	964	964	964	964	150
486	20250210	130600	176313571	965	965	965	965	0
487	20250210	130500	176313571	965	965	965	965	4
488	20250210	130400	176309711	963	965	965	963	1490
489	20250210	130300	174874823	965	965	965	965	2251
490	20250210	130200	172702608	965	965	965	965	112
491	20250210	130100	172594528	964	964	964	964	0
492	20250210	130000	172594528	964	963	964	963	10
493	20250210	125900	172584893	965	964	965	963	170
494	20250210	125800	172420863	965	962	965	962	13
495	20250210	125700	172408326	963	963	963	963	1
496	20250210	125600	172407363	962	962	962	962	0
497	20250210	125500	172407363	962	962	962	962	1000
498	20250210	125400	171445363	962	961	964	959	33
499	20250210	125300	171413598	964	962	964	962	13
500	20250210	125200	171401081	965	960	966	960	545
501	20250210	125100	170874916	966	966	966	966	0
502	20250210	125000	170874916	966	965	966	965	950
503	20250210	124900	169957716	966	966	966	966	0
504	20250210	124800	169957716	966	966	966	966	0
505	20250210	124700	169957716	966	966	966	966	0
506	20250210	124600	169957716	966	965	966	965	20
507	20250210	124500	169938410	965	965	965	965	0
508	20250210	124400	169938410	965	960	965	960	601
509	20250210	124300	169361445	960	960	960	960	1200
510	20250210	124200	168209445	960	965	965	960	7
511	20250210	124100	168202705	965	965	965	965	232
512	20250210	124000	167978825	965	963	965	963	43
513	20250210	123900	167937355	965	965	965	965	2
514	20250210	123800	167935425	960	960	960	960	44
515	20250210	123700	167893185	966	966	966	966	5
516	20250210	123600	167888355	969	969	969	969	0
517	20250210	123500	167888355	969	969	969	969	0
518	20250210	123400	167888355	969	969	969	969	0
519	20250210	123300	167888355	969	969	969	969	0
520	20250210	123200	167888355	969	969	969	969	0
521	20250210	123100	167888355	969	969	969	969	0
522	20250210	123000	167888355	969	969	969	969	0
523	20250210	122900	167888355	969	962	969	960	5231
524	20250210	122800	162838099	962	963	964	962	308
525	20250210	122700	162541231	964	963	964	963	6
526	20250210	122600	162535448	963	963	963	963	5
527	20250210	122500	162530633	963	963	964	963	8
528	20250210	122400	162522928	965	964	965	962	1002
529	20250210	122300	161558898	964	964	964	964	0
530	20250210	122200	161558898	964	964	964	964	0
531	20250210	122100	161558898	964	964	964	964	111
532	20250210	122000	161451894	969	963	969	963	9285
533	20250210	121900	152499881	962	961	962	961	677
534	20250210	121800	151848807	960	960	960	960	0
535	20250210	121700	151848807	960	960	960	960	300
536	20250210	121600	151560807	960	960	960	960	0
537	20250210	121500	151560807	960	960	960	960	0
538	20250210	121400	151560807	960	960	960	960	0
539	20250210	121300	151560807	960	960	960	960	0
540	20250210	121200	151560807	960	960	962	960	5296
541	20250210	121100	146472202	959	959	959	959	0
542	20250210	121000	146472202	959	956	959	955	1506
543	20250210	120900	145033451	956	956	956	956	0
544	20250210	120800	145033451	956	956	956	956	0
545	20250210	120700	145033451	956	956	956	956	60
546	20250210	120600	144976091	955	955	955	955	0
547	20250210	120500	144976091	955	956	956	955	112
548	20250210	120400	144869071	958	958	958	958	599
549	20250210	120300	144295229	958	958	958	958	354
550	20250210	120200	143956097	958	955	958	955	820
551	20250210	120100	143172337	955	955	955	955	0
552	20250210	120000	143172337	955	955	955	955	0
553	20250210	115900	143172337	955	955	955	955	13
554	20250210	115800	143159922	957	956	957	956	10
555	20250210	115700	143150357	957	957	957	957	10
556	20250210	115600	143140787	958	958	958	958	120
557	20250210	115500	143025827	955	955	955	955	400
558	20250210	115400	142643827	955	955	955	955	1001
559	20250210	115300	141687872	959	958	959	958	1512
560	20250210	115200	140238864	956	956	956	956	0
561	20250210	115100	140238864	956	956	956	956	500
562	20250210	115000	139760864	956	956	956	956	0
563	20250210	114900	139760864	956	956	956	956	1
564	20250210	114800	139759908	956	956	956	956	0
565	20250210	114700	139759908	956	956	956	956	0
566	20250210	114600	139759908	956	956	956	956	200
567	20250210	114500	139568708	959	959	959	956	1680
568	20250210	114400	137961788	959	959	959	959	22
569	20250210	114300	137940690	959	958	959	958	66
570	20250210	114200	137877406	959	959	959	959	0
571	20250210	114100	137877406	959	959	959	959	3
572	20250210	114000	137874529	960	960	960	960	0
573	20250210	113900	137874529	960	960	960	960	1
574	20250210	113800	137873569	959	957	959	957	154
575	20250210	113700	137725920	958	958	958	958	11
576	20250210	113600	137715382	957	957	957	957	1125
577	20250210	113500	136638757	956	956	956	956	2
578	20250210	113400	136636845	956	955	956	955	34
579	20250210	113300	136604365	955	955	955	955	120
580	20250210	113200	136489765	955	955	955	955	0
581	20250210	113100	136489765	955	955	955	955	1
582	20250210	113000	136488810	955	955	955	955	0
583	20250210	112900	136488810	955	955	955	955	0
584	20250210	112800	136488810	955	955	955	955	1525
585	20250210	112700	135032435	955	955	955	955	0
586	20250210	112600	135032435	955	955	955	955	0
587	20250210	112500	135032435	955	955	955	955	475
588	20250210	112400	134578810	957	957	957	957	441
589	20250210	112300	134156773	959	959	959	959	0
590	20250210	112200	134156773	959	957	959	957	1010
591	20250210	112100	133190183	960	960	960	960	0
592	20250210	112000	133190183	960	960	960	960	11
593	20250210	111900	133179623	961	960	961	960	35
594	20250210	111800	133146001	960	961	961	960	450
595	20250210	111700	132713951	960	960	960	960	100
596	20250210	111600	132617951	960	960	961	960	2225
597	20250210	111500	130481946	960	960	960	960	0
598	20250210	111400	130481946	960	960	960	960	1000
599	20250210	111300	129521946	958	958	958	958	267
600	20250210	111200	129266160	958	958	958	958	593
601	20250210	111100	128698066	958	958	958	958	0
602	20250210	111000	128698066	958	958	958	958	0
603	20250210	110900	128698066	958	958	958	958	206
604	20250210	110800	128500718	958	958	958	958	54
605	20250210	110700	128448986	958	954	959	954	14931
606	20250210	110600	114165527	953	952	953	952	848
607	20250210	110500	113357931	951	949	951	949	3256
608	20250210	110400	110266721	948	948	948	948	100
609	20250210	110300	110171921	947	947	947	947	1
610	20250210	110200	110170974	950	948	950	948	102
611	20250210	110100	110074077	947	948	952	947	2147
612	20250210	110000	108034417	948	948	948	948	3
613	20250210	105900	108031573	946	946	946	946	20
614	20250210	105800	108012653	946	946	946	946	10
615	20250210	105700	108003193	950	951	951	950	533
616	20250210	105600	107496838	951	949	951	949	24
617	20250210	105500	107474034	949	949	949	949	2004
618	20250210	105400	105572238	949	949	949	949	10
619	20250210	105300	105562748	948	948	948	948	5
620	20250210	105200	105558008	950	950	950	950	27
621	20250210	105100	105532358	950	950	950	950	10
622	20250210	105000	105522858	947	951	952	947	2766
623	20250210	104900	102899710	951	949	951	949	91
624	20250210	104800	102813172	948	947	948	947	13
625	20250210	104700	102800860	949	948	949	948	2
626	20250210	104600	102798963	947	947	947	947	1
627	20250210	104500	102798016	948	946	949	946	2011
628	20250210	104400	100889608	947	948	948	945	6
629	20250210	104300	100883929	951	950	951	950	3086
630	20250210	104200	97950229	944	944	944	944	0
631	20250210	104100	97950229	944	944	944	944	0
632	20250210	104000	97950229	944	944	944	944	26
633	20250210	103900	97925685	945	946	946	945	1000
634	20250210	103800	96980240	945	945	945	945	0
635	20250210	103700	96980240	945	945	945	945	0
636	20250210	103600	96980240	945	945	945	945	3
637	20250210	103500	96977405	951	951	951	951	0
638	20250210	103400	96977405	951	951	951	951	0
639	20250210	103300	96977405	951	950	951	950	1234
640	20250210	103200	95805013	950	950	950	950	213
641	20250210	103100	95602663	945	945	945	945	0
642	20250210	103000	95602663	945	945	945	945	200
643	20250210	102900	95413663	945	948	948	945	1000
644	20250210	102800	94468651	951	951	951	951	0
645	20250210	102700	94468651	951	951	951	951	1610
646	20250210	102600	92937541	951	951	951	951	1
647	20250210	102500	92936590	944	944	944	944	10
648	20250210	102400	92927150	944	944	944	944	0
649	20250210	102300	92927150	944	945	950	944	1068
650	20250210	102200	91918285	945	945	945	945	0
651	20250210	102100	91918285	945	945	945	945	0
652	20250210	102000	91918285	945	945	945	945	647
653	20250210	101900	91306870	950	947	950	947	553
654	20250210	101800	90783170	950	950	950	950	54
655	20250210	101700	90731870	950	950	950	950	0
656	20250210	101600	90731870	950	950	950	950	10
657	20250210	101500	90722370	951	951	951	951	0
658	20250210	101400	90722370	951	951	951	951	0
659	20250210	101300	90722370	951	942	952	942	656
660	20250210	101200	90102977	952	948	952	948	110
661	20250210	101100	89998432	943	956	956	942	1970
662	20250210	101000	88138896	957	951	957	950	352
663	20250210	100900	87802829	952	952	956	949	1101
664	20250210	100800	86756478	954	956	957	952	69
665	20250210	100700	86690574	956	956	956	950	116
666	20250210	100600	86579734	957	952	957	952	725
667	20250210	100500	85887842	952	951	952	950	524
668	20250210	100400	85389837	952	953	954	952	318
669	20250210	100300	85086879	958	954	958	954	331
670	20250210	100200	84770405	958	957	958	954	1157
671	20250210	100100	83662255	958	956	958	956	505
672	20250210	100000	83179014	953	953	953	953	508
673	20250210	095900	82694890	954	958	958	954	810
674	20250210	095800	81921981	958	958	958	958	30
675	20250210	095700	81893241	957	949	958	948	9586
676	20250210	095600	72775871	949	950	950	945	1249
677	20250210	095500	71589379	947	950	950	947	4676
678	20250210	095400	67147829	950	948	950	945	123
679	20250210	095300	67031270	949	946	950	945	427
680	20250210	095200	66627474	950	950	950	948	1311
681	20250210	095100	65382064	950	945	950	945	636
682	20250210	095000	64778003	950	944	950	942	845
683	20250210	094900	63979640	949	945	950	945	656
684	20250210	094800	63357188	950	949	950	949	580
685	20250210	094700	62806342	949	947	950	947	257
686	20250210	094600	62562633	948	949	950	940	708
687	20250210	094500	61892118	950	949	950	949	4582
688	20250210	094400	57541406	941	940	950	940	1341
689	20250210	094300	56269074	943	943	943	943	67
690	20250210	094200	56205893	948	948	948	948	8
691	20250210	094100	56198309	949	936	949	932	2150
692	20250210	094000	54192146	936	933	936	933	28
693	20250210	093900	54165989	933	934	934	933	7
694	20250210	093800	54159456	946	946	946	946	0
695	20250210	093700	54159456	946	934	946	934	106
696	20250210	093600	54059768	932	932	932	932	620
697	20250210	093500	53481928	933	924	933	924	3465
698	20250210	093400	50262398	927	924	927	924	4362
699	20250210	093300	46230467	924	924	924	924	0
700	20250210	093200	46230467	924	924	924	924	0
701	20250210	093100	46230467	924	917	924	917	1954
702	20250210	093000	44438408	917	919	921	917	156
703	20250210	092900	44295223	930	930	930	930	0
704	20250210	092800	44295223	930	930	930	930	905
705	20250210	092700	43453573	931	917	931	916	219
706	20250210	092600	43252676	916	921	921	916	2003
707	20250210	092500	41416592	920	919	920	918	9
708	20250210	092400	41408320	917	917	917	917	415
709	20250210	092300	41027765	917	920	922	917	4012
710	20250210	092200	37334264	921	922	923	920	1486
711	20250210	092100	35965654	921	922	922	921	750
712	20250210	092000	35274900	929	929	929	929	1
713	20250210	091900	35273971	921	921	921	921	1
714	20250210	091800	35273050	931	924	931	924	55
715	20250210	091700	35221936	924	924	924	924	0
716	20250210	091600	35221936	924	924	924	924	0
717	20250210	091500	35221936	924	922	924	922	3
718	20250210	091400	35219167	926	919	926	919	4562
719	20250210	091300	31009632	912	911	919	911	1658
720	20250210	091200	29497720	918	918	918	918	5681
721	20250210	091100	24282562	918	910	918	910	2429
722	20250210	091000	22063140	916	918	918	916	22
723	20250210	090900	22042984	909	910	910	909	2243
724	20250210	090800	20003097	910	910	910	910	1855
725	20250210	090700	18315047	911	912	912	911	2950
726	20250210	090600	15625963	922	915	922	911	3773
727	20250210	090500	12180743	925	923	925	923	367
728	20250210	090400	11841270	923	923	923	923	468
729	20250210	090300	11409306	906	906	906	906	2322
730	20250210	090200	9305574	904	909	909	900	3729
731	20250210	090100	5936713	910	918	918	910	4505
732	20250210	090000	1820081	930	931	931	930	1955