KissMeData/145270/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	202900	188156426	966	966	966	966	220
3	20250211	202800	188156426	966	966	966	966	0
4	20250211	202700	188156426	966	966	966	966	0
5	20250211	202600	188156426	966	966	966	966	0
6	20250211	202500	188156426	966	966	966	966	0
7	20250211	202400	188156426	966	966	966	966	0
8	20250211	202300	188156426	966	966	966	966	0
9	20250211	202200	188156426	966	966	966	966	0
10	20250211	202100	188156426	966	966	966	966	0
11	20250211	202000	188156426	966	966	966	966	0
12	20250211	201900	188156426	966	966	966	966	0
13	20250211	201800	188156426	966	966	966	966	0
14	20250211	201700	188156426	966	966	966	966	0
15	20250211	201600	188156426	966	966	966	966	0
16	20250211	201500	188156426	966	966	966	966	0
17	20250211	201400	188156426	966	966	966	966	0
18	20250211	201300	188156426	966	966	966	966	0
19	20250211	201200	188156426	966	966	966	966	0
20	20250211	201100	188156426	966	966	966	966	0
21	20250211	201000	188156426	966	966	966	966	0
22	20250211	200900	188156426	966	966	966	966	0
23	20250211	200800	188156426	966	966	966	966	0
24	20250211	200700	188156426	966	966	966	966	0
25	20250211	200600	188156426	966	966	966	966	0
26	20250211	200500	188156426	966	966	966	966	0
27	20250211	200400	188156426	966	966	966	966	0
28	20250211	200300	188156426	966	966	966	966	0
29	20250211	200200	188156426	966	966	966	966	0
30	20250211	200100	188156426	966	966	966	966	0
31	20250211	200000	188156426	966	966	966	966	0
32	20250211	195900	188156426	966	966	966	966	220
33	20250211	195800	188156426	966	966	966	966	0
34	20250211	195700	188156426	966	966	966	966	0
35	20250211	195600	188156426	966	966	966	966	0
36	20250211	195500	188156426	966	966	966	966	0
37	20250211	195400	188156426	966	966	966	966	0
38	20250211	195300	188156426	966	966	966	966	0
39	20250211	195200	188156426	966	966	966	966	0
40	20250211	195100	188156426	966	966	966	966	0
41	20250211	195000	188156426	966	966	966	966	0
42	20250211	194900	188156426	966	966	966	966	0
43	20250211	194800	188156426	966	966	966	966	0
44	20250211	194700	188156426	966	966	966	966	0
45	20250211	194600	188156426	966	966	966	966	0
46	20250211	194500	188156426	966	966	966	966	0
47	20250211	194400	188156426	966	966	966	966	0
48	20250211	194300	188156426	966	966	966	966	0
49	20250211	194200	188156426	966	966	966	966	0
50	20250211	194100	188156426	966	966	966	966	0
51	20250211	194000	188156426	966	966	966	966	0
52	20250211	193900	188156426	966	966	966	966	0
53	20250211	193800	188156426	966	966	966	966	0
54	20250211	193700	188156426	966	966	966	966	0
55	20250211	193600	188156426	966	966	966	966	0
56	20250211	193500	188156426	966	966	966	966	0
57	20250211	193400	188156426	966	966	966	966	0
58	20250211	193300	188156426	966	966	966	966	0
59	20250211	193200	188156426	966	966	966	966	0
60	20250211	193100	188156426	966	966	966	966	0
61	20250211	193000	188156426	966	966	966	966	0
62	20250211	192900	188156426	966	966	966	966	220
63	20250211	192800	188156426	966	966	966	966	0
64	20250211	192700	188156426	966	966	966	966	0
65	20250211	192600	188156426	966	966	966	966	0
66	20250211	192500	188156426	966	966	966	966	0
67	20250211	192400	188156426	966	966	966	966	0
68	20250211	192300	188156426	966	966	966	966	0
69	20250211	192200	188156426	966	966	966	966	0
70	20250211	192100	188156426	966	966	966	966	0
71	20250211	192000	188156426	966	966	966	966	0
72	20250211	191900	188156426	966	966	966	966	0
73	20250211	191800	188156426	966	966	966	966	0
74	20250211	191700	188156426	966	966	966	966	0
75	20250211	191600	188156426	966	966	966	966	0
76	20250211	191500	188156426	966	966	966	966	0
77	20250211	191400	188156426	966	966	966	966	0
78	20250211	191300	188156426	966	966	966	966	0
79	20250211	191200	188156426	966	966	966	966	0
80	20250211	191100	188156426	966	966	966	966	0
81	20250211	191000	188156426	966	966	966	966	0
82	20250211	190900	188156426	966	966	966	966	0
83	20250211	190800	188156426	966	966	966	966	0
84	20250211	190700	188156426	966	966	966	966	0
85	20250211	190600	188156426	966	966	966	966	0
86	20250211	190500	188156426	966	966	966	966	0
87	20250211	190400	188156426	966	966	966	966	0
88	20250211	190300	188156426	966	966	966	966	0
89	20250211	190200	188156426	966	966	966	966	0
90	20250211	190100	188156426	966	966	966	966	0
91	20250211	190000	188156426	966	966	966	966	0
92	20250211	185900	188156426	966	966	966	966	220
93	20250211	185800	188156426	966	966	966	966	0
94	20250211	185700	188156426	966	966	966	966	0
95	20250211	185600	188156426	966	966	966	966	0
96	20250211	185500	188156426	966	966	966	966	0
97	20250211	185400	188156426	966	966	966	966	0
98	20250211	185300	188156426	966	966	966	966	0
99	20250211	185200	188156426	966	966	966	966	0
100	20250211	185100	188156426	966	966	966	966	0
101	20250211	185000	188156426	966	966	966	966	0
102	20250211	184900	188156426	966	966	966	966	0
103	20250211	184800	188156426	966	966	966	966	0
104	20250211	184700	188156426	966	966	966	966	0
105	20250211	184600	188156426	966	966	966	966	0
106	20250211	184500	188156426	966	966	966	966	0
107	20250211	184400	188156426	966	966	966	966	0
108	20250211	184300	188156426	966	966	966	966	0
109	20250211	184200	188156426	966	966	966	966	0
110	20250211	184100	188156426	966	966	966	966	0
111	20250211	184000	188156426	966	966	966	966	0
112	20250211	183900	188156426	966	966	966	966	0
113	20250211	183800	188156426	966	966	966	966	0
114	20250211	183700	188156426	966	966	966	966	0
115	20250211	183600	188156426	966	966	966	966	0
116	20250211	183500	188156426	966	966	966	966	0
117	20250211	183400	188156426	966	966	966	966	0
118	20250211	183300	188156426	966	966	966	966	0
119	20250211	183200	188156426	966	966	966	966	0
120	20250211	183100	188156426	966	966	966	966	0
121	20250211	183000	188156426	966	966	966	966	0
122	20250211	182900	188156426	966	966	966	966	220
123	20250211	182800	188156426	966	966	966	966	0
124	20250211	182700	188156426	966	966	966	966	0
125	20250211	182600	188156426	966	966	966	966	0
126	20250211	182500	188156426	966	966	966	966	0
127	20250211	182400	188156426	966	966	966	966	0
128	20250211	182300	188156426	966	966	966	966	0
129	20250211	182200	188156426	966	966	966	966	0
130	20250211	182100	188156426	966	966	966	966	0
131	20250211	182000	188156426	966	966	966	966	0
132	20250211	181900	188156426	966	966	966	966	0
133	20250211	181800	188156426	966	966	966	966	0
134	20250211	181700	188156426	966	966	966	966	0
135	20250211	181600	188156426	966	966	966	966	0
136	20250211	181500	188156426	966	966	966	966	0
137	20250211	181400	188156426	966	966	966	966	0
138	20250211	181300	188156426	966	966	966	966	0
139	20250211	181200	188156426	966	966	966	966	0
140	20250211	181100	188156426	966	966	966	966	0
141	20250211	181000	188156426	966	966	966	966	0
142	20250211	180900	188156426	966	966	966	966	0
143	20250211	180800	188156426	966	966	966	966	0
144	20250211	180700	188156426	966	966	966	966	0
145	20250211	180600	188156426	966	966	966	966	0
146	20250211	180500	188156426	966	966	966	966	0
147	20250211	180400	188156426	966	966	966	966	0
148	20250211	180300	188156426	966	966	966	966	0
149	20250211	180200	188156426	966	966	966	966	0
150	20250211	180100	188156426	966	966	966	966	0
151	20250211	180000	188156426	966	966	966	966	0
152	20250211	175900	188156426	966	966	966	966	220
153	20250211	175800	188156426	966	966	966	966	0
154	20250211	175700	188156426	966	966	966	966	0
155	20250211	175600	188156426	966	966	966	966	0
156	20250211	175500	188156426	966	966	966	966	0
157	20250211	175400	188156426	966	966	966	966	0
158	20250211	175300	188156426	966	966	966	966	0
159	20250211	175200	188156426	966	966	966	966	0
160	20250211	175100	188156426	966	966	966	966	0
161	20250211	175000	188156426	966	966	966	966	0
162	20250211	174900	188156426	966	966	966	966	0
163	20250211	174800	188156426	966	966	966	966	0
164	20250211	174700	188156426	966	966	966	966	0
165	20250211	174600	188156426	966	966	966	966	0
166	20250211	174500	188156426	966	966	966	966	0
167	20250211	174400	188156426	966	966	966	966	0
168	20250211	174300	188156426	966	966	966	966	0
169	20250211	174200	188156426	966	966	966	966	0
170	20250211	174100	188156426	966	966	966	966	0
171	20250211	174000	188156426	966	966	966	966	0
172	20250211	173900	188156426	966	966	966	966	0
173	20250211	173800	188156426	966	966	966	966	0
174	20250211	173700	188156426	966	966	966	966	0
175	20250211	173600	188156426	966	966	966	966	0
176	20250211	173500	188156426	966	966	966	966	0
177	20250211	173400	188156426	966	966	966	966	0
178	20250211	173300	188156426	966	966	966	966	0
179	20250211	173200	188156426	966	966	966	966	0
180	20250211	173100	188156426	966	966	966	966	0
181	20250211	173000	188156426	966	966	966	966	0
182	20250211	172900	188156426	966	966	966	966	220
183	20250211	172800	188156426	966	966	966	966	0
184	20250211	172700	188156426	966	966	966	966	0
185	20250211	172600	188156426	966	966	966	966	0
186	20250211	172500	188156426	966	966	966	966	0
187	20250211	172400	188156426	966	966	966	966	0
188	20250211	172300	188156426	966	966	966	966	0
189	20250211	172200	188156426	966	966	966	966	0
190	20250211	172100	188156426	966	966	966	966	0
191	20250211	172000	188156426	966	966	966	966	0
192	20250211	171900	188156426	966	966	966	966	0
193	20250211	171800	188156426	966	966	966	966	0
194	20250211	171700	188156426	966	966	966	966	0
195	20250211	171600	188156426	966	966	966	966	0
196	20250211	171500	188156426	966	966	966	966	0
197	20250211	171400	188156426	966	966	966	966	0
198	20250211	171300	188156426	966	966	966	966	0
199	20250211	171200	188156426	966	966	966	966	0
200	20250211	171100	188156426	966	966	966	966	0
201	20250211	171000	188156426	966	966	966	966	0
202	20250211	170900	188156426	966	966	966	966	0
203	20250211	170800	188156426	966	966	966	966	0
204	20250211	170700	188156426	966	966	966	966	0
205	20250211	170600	188156426	966	966	966	966	0
206	20250211	170500	188156426	966	966	966	966	0
207	20250211	170400	188156426	966	966	966	966	0
208	20250211	170300	188156426	966	966	966	966	0
209	20250211	170200	188156426	966	966	966	966	0
210	20250211	170100	188156426	966	966	966	966	0
211	20250211	170000	188156426	966	966	966	966	0
212	20250211	165900	188156426	966	966	966	966	220
213	20250211	165800	188156426	966	966	966	966	0
214	20250211	165700	188156426	966	966	966	966	0
215	20250211	165600	188156426	966	966	966	966	0
216	20250211	165500	188156426	966	966	966	966	0
217	20250211	165400	188156426	966	966	966	966	0
218	20250211	165300	188156426	966	966	966	966	0
219	20250211	165200	188156426	966	966	966	966	0
220	20250211	165100	188156426	966	966	966	966	0
221	20250211	165000	188156426	966	966	966	966	0
222	20250211	164900	188156426	966	966	966	966	0
223	20250211	164800	188156426	966	966	966	966	0
224	20250211	164700	188156426	966	966	966	966	0
225	20250211	164600	188156426	966	966	966	966	0
226	20250211	164500	188156426	966	966	966	966	0
227	20250211	164400	188156426	966	966	966	966	0
228	20250211	164300	188156426	966	966	966	966	0
229	20250211	164200	188156426	966	966	966	966	0
230	20250211	164100	188156426	966	966	966	966	0
231	20250211	164000	188156426	966	966	966	966	0
232	20250211	163900	188156426	966	966	966	966	0
233	20250211	163800	188156426	966	966	966	966	0
234	20250211	163700	188156426	966	966	966	966	0
235	20250211	163600	188156426	966	966	966	966	0
236	20250211	163500	188156426	966	966	966	966	0
237	20250211	163400	188156426	966	966	966	966	0
238	20250211	163300	188156426	966	966	966	966	0
239	20250211	163200	188156426	966	966	966	966	0
240	20250211	163100	188156426	966	966	966	966	0
241	20250211	163000	188156426	966	966	966	966	0
242	20250211	162900	188156426	966	966	966	966	220
243	20250211	162800	188156426	966	966	966	966	0
244	20250211	162700	188156426	966	966	966	966	0
245	20250211	162600	188156426	966	966	966	966	0
246	20250211	162500	188156426	966	966	966	966	0
247	20250211	162400	188156426	966	966	966	966	0
248	20250211	162300	188156426	966	966	966	966	0
249	20250211	162200	188156426	966	966	966	966	0
250	20250211	162100	188156426	966	966	966	966	0
251	20250211	162000	188156426	966	966	966	966	0
252	20250211	161900	188156426	966	966	966	966	0
253	20250211	161800	188156426	966	966	966	966	0
254	20250211	161700	188156426	966	966	966	966	0
255	20250211	161600	188156426	966	966	966	966	0
256	20250211	161500	188156426	966	966	966	966	0
257	20250211	161400	188156426	966	966	966	966	0
258	20250211	161300	188156426	966	966	966	966	0
259	20250211	161200	188156426	966	966	966	966	0
260	20250211	161100	188156426	966	966	966	966	0
261	20250211	161000	188156426	966	966	966	966	0
262	20250211	160900	188156426	966	966	966	966	0
263	20250211	160800	188156426	966	966	966	966	0
264	20250211	160700	188156426	966	966	966	966	0
265	20250211	160600	188156426	966	966	966	966	0
266	20250211	160500	188156426	966	966	966	966	0
267	20250211	160400	188156426	966	966	966	966	0
268	20250211	160300	188156426	966	966	966	966	0
269	20250211	160200	188156426	966	966	966	966	0
270	20250211	160100	188156426	966	966	966	966	0
271	20250211	160000	188156426	966	966	966	966	0
272	20250211	155900	188156426	966	966	966	966	220
273	20250211	155800	188156426	966	966	966	966	0
274	20250211	155700	188156426	966	966	966	966	0
275	20250211	155600	188156426	966	966	966	966	0
276	20250211	155500	188156426	966	966	966	966	0
277	20250211	155400	188156426	966	966	966	966	0
278	20250211	155300	188156426	966	966	966	966	0
279	20250211	155200	188156426	966	966	966	966	0
280	20250211	155100	188156426	966	966	966	966	0
281	20250211	155000	188156426	966	966	966	966	0
282	20250211	154900	188156426	966	966	966	966	0
283	20250211	154800	188156426	966	966	966	966	0
284	20250211	154700	188156426	966	966	966	966	0
285	20250211	154600	188156426	966	966	966	966	0
286	20250211	154500	188156426	966	966	966	966	0
287	20250211	154400	188156426	966	966	966	966	0
288	20250211	154300	188156426	966	966	966	966	0
289	20250211	154200	188156426	966	966	966	966	0
290	20250211	154100	188156426	966	966	966	966	0
291	20250211	154000	188156426	966	966	966	966	0
292	20250211	153900	188156426	966	966	966	966	0
293	20250211	153800	188156426	966	966	966	966	0
294	20250211	153700	188156426	966	966	966	966	0
295	20250211	153600	188156426	966	966	966	966	0
296	20250211	153500	188156426	966	966	966	966	0
297	20250211	153400	188156426	966	966	966	966	0
298	20250211	153300	188156426	966	966	966	966	0
299	20250211	153200	188156426	966	966	966	966	0
300	20250211	153100	188156426	966	966	966	966	0
301	20250211	153000	188156426	966	966	966	966	220
302	20250211	152900	187943906	966	966	966	966	0
303	20250211	152800	187943906	966	966	966	966	0
304	20250211	152700	187943906	966	966	966	966	0
305	20250211	152600	187943906	966	966	966	966	0
306	20250211	152500	187943906	966	966	966	966	0
307	20250211	152400	187943906	966	966	966	966	0
308	20250211	152300	187943906	966	966	966	966	0
309	20250211	152200	187943906	966	966	966	966	0
310	20250211	152100	187943906	966	966	966	966	0
311	20250211	152000	187943906	966	966	966	966	0
312	20250211	151900	187943906	966	966	966	966	0
313	20250211	151800	187943906	966	966	966	966	5
314	20250211	151700	187939076	966	966	966	966	2
315	20250211	151600	187937144	965	966	966	965	1002
316	20250211	151500	186969214	966	966	966	966	0
317	20250211	151400	186969214	966	968	968	966	3657
318	20250211	151300	183432556	971	971	971	971	0
319	20250211	151200	183432556	971	971	971	971	0
320	20250211	151100	183432556	971	969	971	969	2
321	20250211	151000	183430616	968	968	968	968	0
322	20250211	150900	183430616	968	968	968	968	2
323	20250211	150800	183428680	969	969	969	969	1
324	20250211	150700	183427711	970	970	970	970	0
325	20250211	150600	183427711	970	970	970	970	0
326	20250211	150500	183427711	970	971	971	970	12
327	20250211	150400	183416069	970	967	970	967	5000
328	20250211	150300	178566741	968	968	968	968	0
329	20250211	150200	178566741	968	968	968	968	0
330	20250211	150100	178566741	968	968	968	968	0
331	20250211	150000	178566741	968	968	968	968	0
332	20250211	145900	178566741	968	964	968	964	4116
333	20250211	145800	174594857	964	964	964	964	0
334	20250211	145700	174594857	964	964	964	964	0
335	20250211	145600	174594857	964	964	964	964	0
336	20250211	145500	174594857	964	964	964	964	1
337	20250211	145400	174593893	963	963	963	963	0
338	20250211	145300	174593893	963	963	963	963	500
339	20250211	145200	174112393	964	964	964	964	0
340	20250211	145100	174112393	964	964	964	964	0
341	20250211	145000	174112393	964	964	964	964	0
342	20250211	144900	174112393	964	964	964	964	0
343	20250211	144800	174112393	964	964	964	964	0
344	20250211	144700	174112393	964	963	964	963	60
345	20250211	144600	174054593	959	959	959	959	0
346	20250211	144500	174054593	959	959	959	959	0
347	20250211	144400	174054593	959	959	964	959	3
348	20250211	144300	174051711	958	958	958	958	0
349	20250211	144200	174051711	958	960	960	958	1287
350	20250211	144100	172818528	964	962	964	962	8
351	20250211	144000	172810818	964	964	964	964	0
352	20250211	143900	172810818	964	964	964	964	0
353	20250211	143800	172810818	964	964	964	964	0
354	20250211	143700	172810818	964	964	964	964	0
355	20250211	143600	172810818	964	964	964	964	0
356	20250211	143500	172810818	964	964	964	964	0
357	20250211	143400	172810818	964	964	964	964	0
358	20250211	143300	172810818	964	964	964	964	0
359	20250211	143200	172810818	964	964	964	964	0
360	20250211	143100	172810818	964	964	964	964	0
361	20250211	143000	172810818	964	964	964	964	0
362	20250211	142900	172810818	964	964	964	964	0
363	20250211	142800	172810818	964	964	964	964	0
364	20250211	142700	172810818	964	962	964	962	2
365	20250211	142600	172808892	965	962	965	962	60
366	20250211	142500	172751088	961	961	961	961	4376
367	20250211	142400	168545752	959	959	959	959	0
368	20250211	142300	168545752	959	959	959	959	0
369	20250211	142200	168545752	959	959	959	959	0
370	20250211	142100	168545752	959	959	959	959	0
371	20250211	142000	168545752	959	959	959	959	0
372	20250211	141900	168545752	959	959	959	959	0
373	20250211	141800	168545752	959	959	959	959	0
374	20250211	141700	168545752	959	959	959	959	0
375	20250211	141600	168545752	959	959	959	959	0
376	20250211	141500	168545752	959	959	959	959	5
377	20250211	141400	168540957	959	959	959	959	1
378	20250211	141300	168539998	959	959	959	959	0
379	20250211	141200	168539998	959	959	959	959	0
380	20250211	141100	168539998	959	959	959	959	0
381	20250211	141000	168539998	959	959	959	959	4
382	20250211	140900	168536162	959	959	959	959	0
383	20250211	140800	168536162	959	959	959	959	10
384	20250211	140700	168526572	959	959	959	959	0
385	20250211	140600	168526572	959	959	959	959	0
386	20250211	140500	168526572	959	959	959	959	0
387	20250211	140400	168526572	959	959	959	959	0
388	20250211	140300	168526572	959	959	959	959	0
389	20250211	140200	168526572	959	959	959	959	0
390	20250211	140100	168526572	959	959	959	959	0
391	20250211	140000	168526572	959	959	959	959	0
392	20250211	135900	168526572	959	959	959	959	0
393	20250211	135800	168526572	959	959	959	959	0
394	20250211	135700	168526572	959	959	959	959	0
395	20250211	135600	168526572	959	959	959	959	1056
396	20250211	135500	167513868	959	959	959	959	0
397	20250211	135400	167513868	959	959	959	959	0
398	20250211	135300	167513868	959	959	959	959	0
399	20250211	135200	167513868	959	959	959	959	948
400	20250211	135100	166604736	959	959	959	959	0
401	20250211	135000	166604736	959	959	959	959	409
402	20250211	134900	166212505	959	959	959	959	0
403	20250211	134800	166212505	959	959	959	959	0
404	20250211	134700	166212505	959	959	959	959	0
405	20250211	134600	166212505	959	958	959	958	7646
406	20250211	134500	158882991	958	955	958	955	17780
407	20250211	134400	141870534	955	955	955	955	1000
408	20250211	134300	140915534	954	956	956	954	10050
409	20250211	134200	131321877	956	956	956	956	0
410	20250211	134100	131321877	956	956	956	956	0
411	20250211	134000	131321877	956	956	956	956	0
412	20250211	133900	131321877	956	956	956	956	0
413	20250211	133800	131321877	956	956	956	956	15
414	20250211	133700	131307537	957	957	957	957	1
415	20250211	133600	131306580	957	957	957	957	0
416	20250211	133500	131306580	957	957	957	957	0
417	20250211	133400	131306580	957	957	957	957	0
418	20250211	133300	131306580	957	957	957	957	0
419	20250211	133200	131306580	957	956	957	956	1355
420	20250211	133100	130010645	957	957	957	957	0
421	20250211	133000	130010645	957	957	957	957	0
422	20250211	132900	130010645	957	957	957	957	3
423	20250211	132800	130007774	957	957	957	957	0
424	20250211	132700	130007774	957	957	957	957	0
425	20250211	132600	130007774	957	957	957	957	1
426	20250211	132500	130006817	957	957	957	957	0
427	20250211	132400	130006817	957	957	957	957	61
428	20250211	132300	129948440	957	957	957	957	0
429	20250211	132200	129948440	957	957	957	957	0
430	20250211	132100	129948440	957	957	957	957	100
431	20250211	132000	129852740	957	957	957	957	0
432	20250211	131900	129852740	957	957	957	957	1
433	20250211	131800	129851783	957	957	957	957	0
434	20250211	131700	129851783	957	957	957	957	0
435	20250211	131600	129851783	957	957	957	957	0
436	20250211	131500	129851783	957	957	957	957	0
437	20250211	131400	129851783	957	957	957	957	1
438	20250211	131300	129850826	957	957	957	957	5
439	20250211	131200	129846041	957	956	957	956	501
440	20250211	131100	129366585	957	957	957	957	0
441	20250211	131000	129366585	957	957	957	957	0
442	20250211	130900	129366585	957	957	957	957	0
443	20250211	130800	129366585	957	957	957	957	0
444	20250211	130700	129366585	957	957	957	957	685
445	20250211	130600	128711040	957	957	957	957	0
446	20250211	130500	128711040	957	957	957	957	9041
447	20250211	130400	120058803	957	957	957	957	4297
448	20250211	130300	115946574	957	957	957	957	1181
449	20250211	130200	114816357	957	957	957	957	0
450	20250211	130100	114816357	957	957	957	957	0
451	20250211	130000	114816357	957	957	957	957	0
452	20250211	125900	114816357	957	957	957	957	0
453	20250211	125800	114816357	957	957	957	957	24
454	20250211	125700	114793389	957	957	957	957	0
455	20250211	125600	114793389	957	957	957	957	0
456	20250211	125500	114793389	957	957	957	957	0
457	20250211	125400	114793389	957	957	957	957	10
458	20250211	125300	114783819	957	957	957	957	1
459	20250211	125200	114782862	956	956	956	956	419
460	20250211	125100	114382298	957	957	957	957	2
461	20250211	125000	114380384	957	956	957	956	2
462	20250211	124900	114378471	957	957	957	957	23
463	20250211	124800	114356460	957	957	957	957	0
464	20250211	124700	114356460	957	957	957	957	1
465	20250211	124600	114355503	957	957	957	957	151
466	20250211	124500	114210996	957	957	957	957	0
467	20250211	124400	114210996	957	957	957	957	0
468	20250211	124300	114210996	957	957	957	957	0
469	20250211	124200	114210996	957	957	957	957	0
470	20250211	124100	114210996	957	957	957	957	0
471	20250211	124000	114210996	957	957	957	957	10
472	20250211	123900	114201426	957	957	957	957	0
473	20250211	123800	114201426	957	957	957	957	0
474	20250211	123700	114201426	957	957	957	957	105
475	20250211	123600	114100941	957	957	957	957	0
476	20250211	123500	114100941	957	957	957	957	0
477	20250211	123400	114100941	957	957	957	957	1
478	20250211	123300	114099984	956	956	956	956	72
479	20250211	123200	114031152	957	957	957	957	1
480	20250211	123100	114030195	957	957	957	957	0
481	20250211	123000	114030195	957	957	957	957	0
482	20250211	122900	114030195	957	957	957	957	0
483	20250211	122800	114030195	957	957	957	957	0
484	20250211	122700	114030195	957	957	957	957	0
485	20250211	122600	114030195	957	957	957	957	0
486	20250211	122500	114030195	957	957	957	957	0
487	20250211	122400	114030195	957	957	957	957	0
488	20250211	122300	114030195	957	957	957	957	7
489	20250211	122200	114023496	957	957	957	957	0
490	20250211	122100	114023496	957	957	957	957	0
491	20250211	122000	114023496	957	957	957	957	0
492	20250211	121900	114023496	957	957	957	957	2
493	20250211	121800	114021582	957	957	957	957	0
494	20250211	121700	114021582	957	957	957	957	0
495	20250211	121600	114021582	957	957	957	957	101
496	20250211	121500	113924925	956	956	956	956	1300
497	20250211	121400	112682125	957	957	957	957	4012
498	20250211	121300	108842641	957	957	957	957	122
499	20250211	121200	108725887	958	958	958	958	0
500	20250211	121100	108725887	958	958	958	958	0
501	20250211	121000	108725887	958	958	958	958	0
502	20250211	120900	108725887	958	958	958	958	0
503	20250211	120800	108725887	958	958	958	958	0
504	20250211	120700	108725887	958	958	958	958	1
505	20250211	120600	108724929	958	958	958	958	0
506	20250211	120500	108724929	958	958	958	958	4
507	20250211	120400	108721097	958	958	958	958	1
508	20250211	120300	108720139	958	958	958	958	0
509	20250211	120200	108720139	958	958	958	958	0
510	20250211	120100	108720139	958	958	958	958	0
511	20250211	120000	108720139	958	958	958	958	0
512	20250211	115900	108720139	958	958	958	958	0
513	20250211	115800	108720139	958	958	958	958	0
514	20250211	115700	108720139	958	958	958	958	0
515	20250211	115600	108720139	958	958	958	958	0
516	20250211	115500	108720139	958	958	958	958	0
517	20250211	115400	108720139	958	958	958	958	10
518	20250211	115300	108710559	958	957	958	957	151
519	20250211	115200	108566051	958	958	958	958	0
520	20250211	115100	108566051	958	958	958	958	0
521	20250211	115000	108566051	958	958	958	958	0
522	20250211	114900	108566051	958	958	958	958	0
523	20250211	114800	108566051	958	958	958	958	0
524	20250211	114700	108566051	958	958	958	958	5
525	20250211	114600	108561261	959	959	959	959	5
526	20250211	114500	108556466	959	959	959	959	3
527	20250211	114400	108553589	957	957	957	957	0
528	20250211	114300	108553589	957	957	957	957	0
529	20250211	114200	108553589	957	957	957	957	2040
530	20250211	114100	106601309	958	958	958	958	89
531	20250211	114000	106516047	958	958	958	958	0
532	20250211	113900	106516047	958	958	958	958	0
533	20250211	113800	106516047	958	958	958	958	0
534	20250211	113700	106516047	958	958	958	958	0
535	20250211	113600	106516047	958	958	958	958	0
536	20250211	113500	106516047	958	958	958	958	0
537	20250211	113400	106516047	958	958	958	958	0
538	20250211	113300	106516047	958	958	958	958	0
539	20250211	113200	106516047	958	958	958	958	1000
540	20250211	113100	105558047	959	959	959	959	0
541	20250211	113000	105558047	959	959	959	959	0
542	20250211	112900	105558047	959	959	959	959	0
543	20250211	112800	105558047	959	959	959	959	1
544	20250211	112700	105557088	959	959	959	959	0
545	20250211	112600	105557088	959	959	959	959	0
546	20250211	112500	105557088	959	959	959	959	0
547	20250211	112400	105557088	959	959	959	959	0
548	20250211	112300	105557088	959	959	959	959	0
549	20250211	112200	105557088	959	959	959	959	0
550	20250211	112100	105557088	959	959	959	959	139
551	20250211	112000	105423787	959	959	959	959	1
552	20250211	111900	105422828	959	959	959	959	50
553	20250211	111800	105374878	959	959	959	959	3
554	20250211	111700	105372001	958	960	960	958	4406
555	20250211	111600	101151049	961	961	961	961	0
556	20250211	111500	101151049	961	961	961	961	0
557	20250211	111400	101151049	961	961	961	961	10
558	20250211	111300	101141439	961	961	961	961	0
559	20250211	111200	101141439	961	961	961	961	0
560	20250211	111100	101141439	961	960	961	960	2
561	20250211	111000	101139518	960	960	960	958	4711
562	20250211	110900	96626374	962	962	962	962	0
563	20250211	110800	96626374	962	962	962	962	2100
564	20250211	110700	94606174	962	962	962	962	0
565	20250211	110600	94606174	962	962	962	962	10
566	20250211	110500	94596554	962	962	962	962	10
567	20250211	110400	94586934	957	957	957	957	0
568	20250211	110300	94586934	957	957	957	957	10
569	20250211	110200	94577364	957	957	957	957	1
570	20250211	110100	94576407	957	957	957	957	1000
571	20250211	110000	93619407	957	957	957	957	0
572	20250211	105900	93619407	957	957	957	957	2712
573	20250211	105800	91024023	956	956	956	956	0
574	20250211	105700	91024023	956	956	956	956	1111
575	20250211	105600	89961907	956	956	956	956	0
576	20250211	105500	89961907	956	956	956	956	0
577	20250211	105400	89961907	956	956	956	956	0
578	20250211	105300	89961907	956	956	956	956	0
579	20250211	105200	89961907	956	956	956	956	0
580	20250211	105100	89961907	956	956	956	956	0
581	20250211	105000	89961907	956	956	956	956	0
582	20250211	104900	89961907	956	956	956	956	0
583	20250211	104800	89961907	956	955	956	954	105
584	20250211	104700	89861733	955	956	956	955	113
585	20250211	104600	89753807	957	957	957	957	0
586	20250211	104500	89753807	957	957	957	957	1
587	20250211	104400	89752850	957	955	957	955	4628
588	20250211	104300	85333106	955	955	955	955	0
589	20250211	104200	85333106	955	954	955	953	7422
590	20250211	104100	78256163	955	955	955	955	0
591	20250211	104000	78256163	955	955	955	955	11
592	20250211	103900	78245658	955	955	955	955	0
593	20250211	103800	78245658	955	954	955	954	68
594	20250211	103700	78180742	955	955	955	955	1
595	20250211	103600	78179787	955	955	955	955	2
596	20250211	103500	78177877	955	955	955	955	0
597	20250211	103400	78177877	955	958	958	955	29434
598	20250211	103300	50040702	960	960	960	960	0
599	20250211	103200	50040702	960	960	960	960	0
600	20250211	103100	50040702	960	960	960	960	3
601	20250211	103000	50037822	960	960	960	958	3004
602	20250211	102900	47159974	961	961	961	961	0
603	20250211	102800	47159974	961	961	961	961	0
604	20250211	102700	47159974	961	961	961	961	0
605	20250211	102600	47159974	961	961	961	961	0
606	20250211	102500	47159974	961	961	961	961	0
607	20250211	102400	47159974	961	961	961	960	21
608	20250211	102300	47139811	961	960	962	958	307
609	20250211	102200	46845611	961	961	961	961	21
610	20250211	102100	46825430	961	961	961	960	1043
611	20250211	102000	45824148	962	962	962	962	0
612	20250211	101900	45824148	962	962	962	962	0
613	20250211	101800	45824148	962	962	962	962	0
614	20250211	101700	45824148	962	962	962	962	2
615	20250211	101600	45822224	962	961	962	961	20
616	20250211	101500	45803003	961	959	961	959	2
617	20250211	101400	45801083	957	957	957	957	0
618	20250211	101300	45801083	957	957	957	957	929
619	20250211	101200	44912030	956	956	956	956	151
620	20250211	101100	44767674	957	957	957	957	504
621	20250211	101000	44285346	957	957	957	957	15
622	20250211	100900	44270991	957	957	957	957	0
623	20250211	100800	44270991	957	957	957	957	0
624	20250211	100700	44270991	957	957	957	957	50
625	20250211	100600	44223141	957	957	957	957	0
626	20250211	100500	44223141	957	957	957	957	3
627	20250211	100400	44220270	957	957	957	957	520
628	20250211	100300	43722630	957	957	957	957	524
629	20250211	100200	43221162	957	957	957	957	50
630	20250211	100100	43173312	957	957	957	957	2000
631	20250211	100000	41259312	957	957	957	957	0
632	20250211	095900	41259312	957	957	957	957	0
633	20250211	095800	41259312	957	957	957	957	920
634	20250211	095700	40378872	957	955	957	955	105
635	20250211	095600	40278389	955	955	957	955	2015
636	20250211	095500	38354062	953	955	955	953	5500
637	20250211	095400	33105148	955	959	964	955	14179
638	20250211	095300	19537582	961	963	963	960	5420
639	20250211	095200	14328867	964	964	964	964	0
640	20250211	095100	14328867	964	964	964	964	0
641	20250211	095000	14328867	964	964	964	964	0
642	20250211	094900	14328867	964	964	964	964	1
643	20250211	094800	14327903	964	964	964	964	3
644	20250211	094700	14325011	964	964	964	964	1035
645	20250211	094600	13327271	964	964	964	964	0
646	20250211	094500	13327271	964	964	964	964	0
647	20250211	094400	13327271	964	964	964	964	9
648	20250211	094300	13318595	964	964	964	964	17
649	20250211	094200	13302207	964	964	964	964	0
650	20250211	094100	13302207	964	964	964	964	0
651	20250211	094000	13302207	964	964	964	964	0
652	20250211	093900	13302207	964	964	964	964	0
653	20250211	093800	13302207	964	964	964	964	1
654	20250211	093700	13301243	964	964	964	964	24
655	20250211	093600	13278107	964	964	964	964	7
656	20250211	093500	13271359	964	964	964	964	1
657	20250211	093400	13270395	964	963	964	963	19
658	20250211	093300	13252090	963	963	963	962	161
659	20250211	093200	13097203	963	963	963	963	0
660	20250211	093100	13097203	963	963	963	963	0
661	20250211	093000	13097203	963	963	963	963	13
662	20250211	092900	13084684	962	962	962	962	0
663	20250211	092800	13084684	962	962	962	962	0
664	20250211	092700	13084684	962	963	963	962	3000
665	20250211	092600	10196607	962	962	962	962	0
666	20250211	092500	10196607	962	963	963	962	917
667	20250211	092400	9314353	962	962	962	962	0
668	20250211	092300	9314353	962	962	962	962	0
669	20250211	092200	9314353	962	962	962	962	0
670	20250211	092100	9314353	962	962	962	962	0
671	20250211	092000	9314353	962	962	962	962	0
672	20250211	091900	9314353	962	962	962	962	0
673	20250211	091800	9314353	962	962	962	962	0
674	20250211	091700	9314353	962	962	962	962	0
675	20250211	091600	9314353	962	962	962	962	0
676	20250211	091500	9314353	962	963	963	962	3000
677	20250211	091400	6427049	963	963	963	963	0
678	20250211	091300	6427049	963	963	963	963	9
679	20250211	091200	6418382	962	962	962	962	449
680	20250211	091100	5986444	963	963	963	963	2
681	20250211	091000	5984518	969	969	969	969	0
682	20250211	090900	5984518	969	969	969	969	0
683	20250211	090800	5984518	969	966	969	962	5201
684	20250211	090700	977774	970	970	970	970	0
685	20250211	090600	977774	970	970	970	970	1
686	20250211	090500	976804	970	970	970	970	0
687	20250211	090400	976804	970	970	970	970	22
688	20250211	090300	955464	971	971	971	971	0
689	20250211	090200	955464	971	971	971	971	0
690	20250211	090100	955464	971	971	971	971	0
691	20250211	090000	955464	971	971	971	971	984