KissMeData/331520/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	212000	3939120536	935	935	935	935	44167
3	20250213	211900	3939120536	935	935	935	935	0
4	20250213	211800	3939120536	935	935	935	935	0
5	20250213	211700	3939120536	935	935	935	935	0
6	20250213	211600	3939120536	935	935	935	935	0
7	20250213	211500	3939120536	935	935	935	935	0
8	20250213	211400	3939120536	935	935	935	935	0
9	20250213	211300	3939120536	935	935	935	935	0
10	20250213	211200	3939120536	935	935	935	935	0
11	20250213	211100	3939120536	935	935	935	935	0
12	20250213	211000	3939120536	935	935	935	935	0
13	20250213	210900	3939120536	935	935	935	935	0
14	20250213	210800	3939120536	935	935	935	935	0
15	20250213	210700	3939120536	935	935	935	935	0
16	20250213	210600	3939120536	935	935	935	935	0
17	20250213	210500	3939120536	935	935	935	935	0
18	20250213	210400	3939120536	935	935	935	935	0
19	20250213	210300	3939120536	935	935	935	935	0
20	20250213	210200	3939120536	935	935	935	935	0
21	20250213	210100	3939120536	935	935	935	935	0
22	20250213	210000	3939120536	935	935	935	935	0
23	20250213	205900	3939120536	935	935	935	935	0
24	20250213	205800	3939120536	935	935	935	935	0
25	20250213	205700	3939120536	935	935	935	935	0
26	20250213	205600	3939120536	935	935	935	935	0
27	20250213	205500	3939120536	935	935	935	935	0
28	20250213	205400	3939120536	935	935	935	935	0
29	20250213	205300	3939120536	935	935	935	935	0
30	20250213	205200	3939120536	935	935	935	935	0
31	20250213	205100	3939120536	935	935	935	935	0
32	20250213	205000	3939120536	935	935	935	935	44167
33	20250213	204900	3939120536	935	935	935	935	0
34	20250213	204800	3939120536	935	935	935	935	0
35	20250213	204700	3939120536	935	935	935	935	0
36	20250213	204600	3939120536	935	935	935	935	0
37	20250213	204500	3939120536	935	935	935	935	0
38	20250213	204400	3939120536	935	935	935	935	0
39	20250213	204300	3939120536	935	935	935	935	0
40	20250213	204200	3939120536	935	935	935	935	0
41	20250213	204100	3939120536	935	935	935	935	0
42	20250213	204000	3939120536	935	935	935	935	0
43	20250213	203900	3939120536	935	935	935	935	0
44	20250213	203800	3939120536	935	935	935	935	0
45	20250213	203700	3939120536	935	935	935	935	0
46	20250213	203600	3939120536	935	935	935	935	0
47	20250213	203500	3939120536	935	935	935	935	0
48	20250213	203400	3939120536	935	935	935	935	0
49	20250213	203300	3939120536	935	935	935	935	0
50	20250213	203200	3939120536	935	935	935	935	0
51	20250213	203100	3939120536	935	935	935	935	0
52	20250213	203000	3939120536	935	935	935	935	0
53	20250213	202900	3939120536	935	935	935	935	0
54	20250213	202800	3939120536	935	935	935	935	0
55	20250213	202700	3939120536	935	935	935	935	0
56	20250213	202600	3939120536	935	935	935	935	0
57	20250213	202500	3939120536	935	935	935	935	0
58	20250213	202400	3939120536	935	935	935	935	0
59	20250213	202300	3939120536	935	935	935	935	0
60	20250213	202200	3939120536	935	935	935	935	0
61	20250213	202100	3939120536	935	935	935	935	0
62	20250213	202000	3939120536	935	935	935	935	44167
63	20250213	201900	3939120536	935	935	935	935	0
64	20250213	201800	3939120536	935	935	935	935	0
65	20250213	201700	3939120536	935	935	935	935	0
66	20250213	201600	3939120536	935	935	935	935	0
67	20250213	201500	3939120536	935	935	935	935	0
68	20250213	201400	3939120536	935	935	935	935	0
69	20250213	201300	3939120536	935	935	935	935	0
70	20250213	201200	3939120536	935	935	935	935	0
71	20250213	201100	3939120536	935	935	935	935	0
72	20250213	201000	3939120536	935	935	935	935	0
73	20250213	200900	3939120536	935	935	935	935	0
74	20250213	200800	3939120536	935	935	935	935	0
75	20250213	200700	3939120536	935	935	935	935	0
76	20250213	200600	3939120536	935	935	935	935	0
77	20250213	200500	3939120536	935	935	935	935	0
78	20250213	200400	3939120536	935	935	935	935	0
79	20250213	200300	3939120536	935	935	935	935	0
80	20250213	200200	3939120536	935	935	935	935	0
81	20250213	200100	3939120536	935	935	935	935	0
82	20250213	200000	3939120536	935	935	935	935	0
83	20250213	195900	3939120536	935	935	935	935	0
84	20250213	195800	3939120536	935	935	935	935	0
85	20250213	195700	3939120536	935	935	935	935	0
86	20250213	195600	3939120536	935	935	935	935	0
87	20250213	195500	3939120536	935	935	935	935	0
88	20250213	195400	3939120536	935	935	935	935	0
89	20250213	195300	3939120536	935	935	935	935	0
90	20250213	195200	3939120536	935	935	935	935	0
91	20250213	195100	3939120536	935	935	935	935	0
92	20250213	195000	3939120536	935	935	935	935	44167
93	20250213	194900	3939120536	935	935	935	935	0
94	20250213	194800	3939120536	935	935	935	935	0
95	20250213	194700	3939120536	935	935	935	935	0
96	20250213	194600	3939120536	935	935	935	935	0
97	20250213	194500	3939120536	935	935	935	935	0
98	20250213	194400	3939120536	935	935	935	935	0
99	20250213	194300	3939120536	935	935	935	935	0
100	20250213	194200	3939120536	935	935	935	935	0
101	20250213	194100	3939120536	935	935	935	935	0
102	20250213	194000	3939120536	935	935	935	935	0
103	20250213	193900	3939120536	935	935	935	935	0
104	20250213	193800	3939120536	935	935	935	935	0
105	20250213	193700	3939120536	935	935	935	935	0
106	20250213	193600	3939120536	935	935	935	935	0
107	20250213	193500	3939120536	935	935	935	935	0
108	20250213	193400	3939120536	935	935	935	935	0
109	20250213	193300	3939120536	935	935	935	935	0
110	20250213	193200	3939120536	935	935	935	935	0
111	20250213	193100	3939120536	935	935	935	935	0
112	20250213	193000	3939120536	935	935	935	935	0
113	20250213	192900	3939120536	935	935	935	935	0
114	20250213	192800	3939120536	935	935	935	935	0
115	20250213	192700	3939120536	935	935	935	935	0
116	20250213	192600	3939120536	935	935	935	935	0
117	20250213	192500	3939120536	935	935	935	935	0
118	20250213	192400	3939120536	935	935	935	935	0
119	20250213	192300	3939120536	935	935	935	935	0
120	20250213	192200	3939120536	935	935	935	935	0
121	20250213	192100	3939120536	935	935	935	935	0
122	20250213	192000	3939120536	935	935	935	935	44167
123	20250213	191900	3939120536	935	935	935	935	0
124	20250213	191800	3939120536	935	935	935	935	0
125	20250213	191700	3939120536	935	935	935	935	0
126	20250213	191600	3939120536	935	935	935	935	0
127	20250213	191500	3939120536	935	935	935	935	0
128	20250213	191400	3939120536	935	935	935	935	0
129	20250213	191300	3939120536	935	935	935	935	0
130	20250213	191200	3939120536	935	935	935	935	0
131	20250213	191100	3939120536	935	935	935	935	0
132	20250213	191000	3939120536	935	935	935	935	0
133	20250213	190900	3939120536	935	935	935	935	0
134	20250213	190800	3939120536	935	935	935	935	0
135	20250213	190700	3939120536	935	935	935	935	0
136	20250213	190600	3939120536	935	935	935	935	0
137	20250213	190500	3939120536	935	935	935	935	0
138	20250213	190400	3939120536	935	935	935	935	0
139	20250213	190300	3939120536	935	935	935	935	0
140	20250213	190200	3939120536	935	935	935	935	0
141	20250213	190100	3939120536	935	935	935	935	0
142	20250213	190000	3939120536	935	935	935	935	0
143	20250213	185900	3939120536	935	935	935	935	0
144	20250213	185800	3939120536	935	935	935	935	0
145	20250213	185700	3939120536	935	935	935	935	0
146	20250213	185600	3939120536	935	935	935	935	0
147	20250213	185500	3939120536	935	935	935	935	0
148	20250213	185400	3939120536	935	935	935	935	0
149	20250213	185300	3939120536	935	935	935	935	0
150	20250213	185200	3939120536	935	935	935	935	0
151	20250213	185100	3939120536	935	935	935	935	0
152	20250213	185000	3939120536	935	935	935	935	44167
153	20250213	184900	3939120536	935	935	935	935	0
154	20250213	184800	3939120536	935	935	935	935	0
155	20250213	184700	3939120536	935	935	935	935	0
156	20250213	184600	3939120536	935	935	935	935	0
157	20250213	184500	3939120536	935	935	935	935	0
158	20250213	184400	3939120536	935	935	935	935	0
159	20250213	184300	3939120536	935	935	935	935	0
160	20250213	184200	3939120536	935	935	935	935	0
161	20250213	184100	3939120536	935	935	935	935	0
162	20250213	184000	3939120536	935	935	935	935	0
163	20250213	183900	3939120536	935	935	935	935	0
164	20250213	183800	3939120536	935	935	935	935	0
165	20250213	183700	3939120536	935	935	935	935	0
166	20250213	183600	3939120536	935	935	935	935	0
167	20250213	183500	3939120536	935	935	935	935	0
168	20250213	183400	3939120536	935	935	935	935	0
169	20250213	183300	3939120536	935	935	935	935	0
170	20250213	183200	3939120536	935	935	935	935	0
171	20250213	183100	3939120536	935	935	935	935	0
172	20250213	183000	3939120536	935	935	935	935	0
173	20250213	182900	3939120536	935	935	935	935	0
174	20250213	182800	3939120536	935	935	935	935	0
175	20250213	182700	3939120536	935	935	935	935	0
176	20250213	182600	3939120536	935	935	935	935	0
177	20250213	182500	3939120536	935	935	935	935	0
178	20250213	182400	3939120536	935	935	935	935	0
179	20250213	182300	3939120536	935	935	935	935	0
180	20250213	182200	3939120536	935	935	935	935	0
181	20250213	182100	3939120536	935	935	935	935	0
182	20250213	182000	3939120536	935	935	935	935	44167
183	20250213	181900	3939120536	935	935	935	935	0
184	20250213	181800	3939120536	935	935	935	935	0
185	20250213	181700	3939120536	935	935	935	935	0
186	20250213	181600	3939120536	935	935	935	935	0
187	20250213	181500	3939120536	935	935	935	935	0
188	20250213	181400	3939120536	935	935	935	935	0
189	20250213	181300	3939120536	935	935	935	935	0
190	20250213	181200	3939120536	935	935	935	935	0
191	20250213	181100	3939120536	935	935	935	935	0
192	20250213	181000	3939120536	935	935	935	935	0
193	20250213	180900	3939120536	935	935	935	935	0
194	20250213	180800	3939120536	935	935	935	935	0
195	20250213	180700	3939120536	935	935	935	935	0
196	20250213	180600	3939120536	935	935	935	935	0
197	20250213	180500	3939120536	935	935	935	935	0
198	20250213	180400	3939120536	935	935	935	935	0
199	20250213	180300	3939120536	935	935	935	935	0
200	20250213	180200	3939120536	935	935	935	935	0
201	20250213	180100	3939120536	935	935	935	935	0
202	20250213	180000	3939120536	935	935	935	935	0
203	20250213	175900	3939120536	935	935	935	935	0
204	20250213	175800	3939120536	935	935	935	935	0
205	20250213	175700	3939120536	935	935	935	935	0
206	20250213	175600	3939120536	935	935	935	935	0
207	20250213	175500	3939120536	935	935	935	935	0
208	20250213	175400	3939120536	935	935	935	935	0
209	20250213	175300	3939120536	935	935	935	935	0
210	20250213	175200	3939120536	935	935	935	935	0
211	20250213	175100	3939120536	935	935	935	935	0
212	20250213	175000	3939120536	935	935	935	935	44167
213	20250213	174900	3939120536	935	935	935	935	0
214	20250213	174800	3939120536	935	935	935	935	0
215	20250213	174700	3939120536	935	935	935	935	0
216	20250213	174600	3939120536	935	935	935	935	0
217	20250213	174500	3939120536	935	935	935	935	0
218	20250213	174400	3939120536	935	935	935	935	0
219	20250213	174300	3939120536	935	935	935	935	0
220	20250213	174200	3939120536	935	935	935	935	0
221	20250213	174100	3939120536	935	935	935	935	0
222	20250213	174000	3939120536	935	935	935	935	0
223	20250213	173900	3939120536	935	935	935	935	0
224	20250213	173800	3939120536	935	935	935	935	0
225	20250213	173700	3939120536	935	935	935	935	0
226	20250213	173600	3939120536	935	935	935	935	0
227	20250213	173500	3939120536	935	935	935	935	0
228	20250213	173400	3939120536	935	935	935	935	0
229	20250213	173300	3939120536	935	935	935	935	0
230	20250213	173200	3939120536	935	935	935	935	0
231	20250213	173100	3939120536	935	935	935	935	0
232	20250213	173000	3939120536	935	935	935	935	0
233	20250213	172900	3939120536	935	935	935	935	0
234	20250213	172800	3939120536	935	935	935	935	0
235	20250213	172700	3939120536	935	935	935	935	0
236	20250213	172600	3939120536	935	935	935	935	0
237	20250213	172500	3939120536	935	935	935	935	0
238	20250213	172400	3939120536	935	935	935	935	0
239	20250213	172300	3939120536	935	935	935	935	0
240	20250213	172200	3939120536	935	935	935	935	0
241	20250213	172100	3939120536	935	935	935	935	0
242	20250213	172000	3939120536	935	935	935	935	44167
243	20250213	171900	3939120536	935	935	935	935	0
244	20250213	171800	3939120536	935	935	935	935	0
245	20250213	171700	3939120536	935	935	935	935	0
246	20250213	171600	3939120536	935	935	935	935	0
247	20250213	171500	3939120536	935	935	935	935	0
248	20250213	171400	3939120536	935	935	935	935	0
249	20250213	171300	3939120536	935	935	935	935	0
250	20250213	171200	3939120536	935	935	935	935	0
251	20250213	171100	3939120536	935	935	935	935	0
252	20250213	171000	3939120536	935	935	935	935	0
253	20250213	170900	3939120536	935	935	935	935	0
254	20250213	170800	3939120536	935	935	935	935	0
255	20250213	170700	3939120536	935	935	935	935	0
256	20250213	170600	3939120536	935	935	935	935	0
257	20250213	170500	3939120536	935	935	935	935	0
258	20250213	170400	3939120536	935	935	935	935	0
259	20250213	170300	3939120536	935	935	935	935	0
260	20250213	170200	3939120536	935	935	935	935	0
261	20250213	170100	3939120536	935	935	935	935	0
262	20250213	170000	3939120536	935	935	935	935	0
263	20250213	165900	3939120536	935	935	935	935	0
264	20250213	165800	3939120536	935	935	935	935	0
265	20250213	165700	3939120536	935	935	935	935	0
266	20250213	165600	3939120536	935	935	935	935	0
267	20250213	165500	3939120536	935	935	935	935	0
268	20250213	165400	3939120536	935	935	935	935	0
269	20250213	165300	3939120536	935	935	935	935	0
270	20250213	165200	3939120536	935	935	935	935	0
271	20250213	165100	3939120536	935	935	935	935	0
272	20250213	165000	3939120536	935	935	935	935	44167
273	20250213	164900	3939120536	935	935	935	935	0
274	20250213	164800	3939120536	935	935	935	935	0
275	20250213	164700	3939120536	935	935	935	935	0
276	20250213	164600	3939120536	935	935	935	935	0
277	20250213	164500	3939120536	935	935	935	935	0
278	20250213	164400	3939120536	935	935	935	935	0
279	20250213	164300	3939120536	935	935	935	935	0
280	20250213	164200	3939120536	935	935	935	935	0
281	20250213	164100	3939120536	935	935	935	935	0
282	20250213	164000	3939120536	935	935	935	935	0
283	20250213	163900	3939120536	935	935	935	935	0
284	20250213	163800	3939120536	935	935	935	935	0
285	20250213	163700	3939120536	935	935	935	935	0
286	20250213	163600	3939120536	935	935	935	935	0
287	20250213	163500	3939120536	935	935	935	935	0
288	20250213	163400	3939120536	935	935	935	935	0
289	20250213	163300	3939120536	935	935	935	935	0
290	20250213	163200	3939120536	935	935	935	935	0
291	20250213	163100	3939120536	935	935	935	935	0
292	20250213	163000	3939120536	935	935	935	935	0
293	20250213	162900	3939120536	935	935	935	935	0
294	20250213	162800	3939120536	935	935	935	935	0
295	20250213	162700	3939120536	935	935	935	935	0
296	20250213	162600	3939120536	935	935	935	935	0
297	20250213	162500	3939120536	935	935	935	935	0
298	20250213	162400	3939120536	935	935	935	935	0
299	20250213	162300	3939120536	935	935	935	935	0
300	20250213	162200	3939120536	935	935	935	935	0
301	20250213	162100	3939120536	935	935	935	935	0
302	20250213	162000	3939120536	935	935	935	935	44167
303	20250213	161900	3939120536	935	935	935	935	0
304	20250213	161800	3939120536	935	935	935	935	0
305	20250213	161700	3939120536	935	935	935	935	0
306	20250213	161600	3939120536	935	935	935	935	0
307	20250213	161500	3939120536	935	935	935	935	0
308	20250213	161400	3939120536	935	935	935	935	0
309	20250213	161300	3939120536	935	935	935	935	0
310	20250213	161200	3939120536	935	935	935	935	0
311	20250213	161100	3939120536	935	935	935	935	0
312	20250213	161000	3939120536	935	935	935	935	0
313	20250213	160900	3939120536	935	935	935	935	0
314	20250213	160800	3939120536	935	935	935	935	0
315	20250213	160700	3939120536	935	935	935	935	0
316	20250213	160600	3939120536	935	935	935	935	0
317	20250213	160500	3939120536	935	935	935	935	0
318	20250213	160400	3939120536	935	935	935	935	0
319	20250213	160300	3939120536	935	935	935	935	0
320	20250213	160200	3939120536	935	935	935	935	0
321	20250213	160100	3939120536	935	935	935	935	0
322	20250213	160000	3939120536	935	935	935	935	0
323	20250213	155900	3939120536	935	935	935	935	0
324	20250213	155800	3939120536	935	935	935	935	0
325	20250213	155700	3939120536	935	935	935	935	0
326	20250213	155600	3939120536	935	935	935	935	0
327	20250213	155500	3939120536	935	935	935	935	0
328	20250213	155400	3939120536	935	935	935	935	0
329	20250213	155300	3939120536	935	935	935	935	0
330	20250213	155200	3939120536	935	935	935	935	0
331	20250213	155100	3939120536	935	935	935	935	0
332	20250213	155000	3939120536	935	935	935	935	44167
333	20250213	154900	3939120536	935	935	935	935	0
334	20250213	154800	3939120536	935	935	935	935	0
335	20250213	154700	3939120536	935	935	935	935	0
336	20250213	154600	3939120536	935	935	935	935	0
337	20250213	154500	3939120536	935	935	935	935	0
338	20250213	154400	3939120536	935	935	935	935	0
339	20250213	154300	3939120536	935	935	935	935	0
340	20250213	154200	3939120536	935	935	935	935	0
341	20250213	154100	3939120536	935	935	935	935	0
342	20250213	154000	3939120536	935	935	935	935	0
343	20250213	153900	3939120536	935	935	935	935	0
344	20250213	153800	3939120536	935	935	935	935	0
345	20250213	153700	3939120536	935	935	935	935	0
346	20250213	153600	3939120536	935	935	935	935	0
347	20250213	153500	3939120536	935	935	935	935	0
348	20250213	153400	3939120536	935	935	935	935	0
349	20250213	153300	3939120536	935	935	935	935	0
350	20250213	153200	3939120536	935	935	935	935	0
351	20250213	153100	3939120536	935	935	935	935	0
352	20250213	153000	3939120536	935	935	935	935	44167
353	20250213	152900	3897824391	940	940	940	940	0
354	20250213	152800	3897824391	940	940	940	940	0
355	20250213	152700	3897824391	940	940	940	940	0
356	20250213	152600	3897824391	940	940	940	940	0
357	20250213	152500	3897824391	940	940	940	940	0
358	20250213	152400	3897824391	940	940	940	940	0
359	20250213	152300	3897824391	940	940	940	940	0
360	20250213	152200	3897824391	940	940	940	940	0
361	20250213	152100	3897824391	940	940	940	940	0
362	20250213	152000	3897824391	940	940	940	940	0
363	20250213	151900	3897824391	940	939	940	937	9028
364	20250213	151800	3889351515	939	936	939	936	4483
365	20250213	151700	3885148223	938	940	940	938	18694
366	20250213	151600	3867595072	940	940	940	940	1042
367	20250213	151500	3866615592	942	941	942	939	4401
368	20250213	151400	3862478323	941	939	941	939	4762
369	20250213	151300	3858004824	939	937	939	936	6999
370	20250213	151200	3851442059	936	936	938	936	6215
371	20250213	151100	3845624711	936	937	937	936	2254
372	20250213	151000	3843513612	937	939	939	936	2634
373	20250213	150900	3841045657	940	939	940	939	249
374	20250213	150800	3840811797	937	937	937	937	3518
375	20250213	150700	3837515431	936	936	937	935	5050
376	20250213	150600	3832789000	936	936	936	936	102
377	20250213	150500	3832693528	935	936	937	934	13240
378	20250213	150400	3820317927	936	936	936	936	2539
379	20250213	150300	3817941423	937	939	939	937	1377
380	20250213	150200	3816651114	939	939	939	936	1093
381	20250213	150100	3815624823	940	940	940	939	10432
382	20250213	150000	3805820833	934	936	939	933	8419
383	20250213	145900	3797954836	936	938	938	936	2212
384	20250213	145800	3795882588	941	934	941	934	4564
385	20250213	145700	3791605981	934	936	936	934	8014
386	20250213	145600	3784113916	935	938	938	935	1097
387	20250213	145500	3783086161	936	938	938	935	3767
388	20250213	145400	3779553117	938	936	938	935	3070
389	20250213	145300	3776678579	935	934	935	934	3010
390	20250213	145200	3773866680	935	933	938	933	5717
391	20250213	145100	3768524844	933	935	935	933	2094
392	20250213	145000	3766568881	936	934	938	934	2104
393	20250213	144900	3764597425	934	938	938	933	956
394	20250213	144800	3763703262	938	944	944	938	4161
395	20250213	144700	3759799227	943	940	943	940	1032
396	20250213	144600	3758826054	943	940	943	939	2043
397	20250213	144500	3756901495	939	939	944	938	2232
398	20250213	144400	3754801039	942	942	942	942	1912
399	20250213	144300	3752999935	942	939	942	939	4826
400	20250213	144200	3748462465	939	944	945	939	3296
401	20250213	144100	3745363750	940	946	949	940	7107
402	20250213	144000	3738634059	949	940	949	940	29718
403	20250213	143900	3710558559	940	935	940	935	6279
404	20250213	143800	3704663736	935	937	937	935	1833
405	20250213	143700	3702948214	937	936	937	936	1806
406	20250213	143600	3701256660	936	934	936	933	3646
407	20250213	143500	3697852185	934	929	934	929	5667
408	20250213	143400	3692571054	931	929	931	929	914
409	20250213	143300	3691721946	929	928	929	927	2408
410	20250213	143200	3689486904	927	928	928	927	1107
411	20250213	143100	3688460505	931	928	931	928	59
412	20250213	143000	3688405750	928	928	928	928	10
413	20250213	142900	3688396470	928	926	929	926	322
414	20250213	142800	3688098254	926	926	927	926	10382
415	20250213	142700	3678484500	926	931	932	926	35151
416	20250213	142600	3645816583	934	934	934	934	1
417	20250213	142500	3645815649	931	931	931	931	1458
418	20250213	142400	3644458251	934	932	934	932	36
419	20250213	142300	3644424697	935	935	935	931	329
420	20250213	142200	3644117094	935	931	935	930	3963
421	20250213	142100	3640428251	935	935	935	930	810
422	20250213	142000	3639674541	935	933	935	933	2336
423	20250213	141900	3637492799	932	931	932	930	6653
424	20250213	141800	3631304305	930	931	932	930	7872
425	20250213	141700	3623975026	931	933	935	930	20575
426	20250213	141600	3604818313	932	933	935	932	2156
427	20250213	141500	3602805674	934	937	941	933	6156
428	20250213	141400	3597028327	939	934	941	934	3682
429	20250213	141300	3593566772	940	933	941	932	10604
430	20250213	141200	3583620497	934	934	934	930	6639
431	20250213	141100	3577436407	934	931	934	930	573
432	20250213	141000	3576903013	931	932	932	931	1000
433	20250213	140900	3575971895	933	932	933	931	327
434	20250213	140800	3575667026	934	934	934	934	45
435	20250213	140700	3575624996	934	933	934	930	5871
436	20250213	140600	3570150192	933	930	933	925	17836
437	20250213	140500	3553596584	930	940	940	926	39193
438	20250213	140400	3517123379	940	939	942	939	2655
439	20250213	140300	3514623319	939	941	941	939	3300
440	20250213	140200	3511520925	941	942	942	941	12
441	20250213	140100	3511509632	940	941	941	940	202
442	20250213	140000	3511319652	941	939	941	939	29
443	20250213	135900	3511292379	939	940	940	939	2019
444	20250213	135800	3509394710	942	942	942	942	2042
445	20250213	135700	3507471146	942	942	942	942	13
446	20250213	135600	3507458900	942	939	942	937	9609
447	20250213	135500	3498443299	942	938	942	938	2980
448	20250213	135400	3495638515	937	938	938	937	14
449	20250213	135300	3495625387	937	938	938	937	205
450	20250213	135200	3495433198	938	938	938	938	845
451	20250213	135100	3494640588	938	938	938	938	0
452	20250213	135000	3494640588	938	940	942	938	475
453	20250213	134900	3494194731	940	939	940	939	109
454	20250213	134800	3494092370	937	937	939	937	78
455	20250213	134700	3494019282	939	939	939	939	0
456	20250213	134600	3494019282	939	939	939	939	50
457	20250213	134500	3493972332	939	939	939	938	3781
458	20250213	134400	3490425510	939	940	940	939	3317
459	20250213	134300	3487310406	942	939	942	939	216
460	20250213	134200	3487106979	939	945	945	939	2093
461	20250213	134100	3485139010	942	945	948	942	4080
462	20250213	134000	3481286320	948	945	948	944	23402
463	20250213	133900	3459145673	944	939	945	939	14110
464	20250213	133800	3445832007	939	935	943	935	5884
465	20250213	133700	3440313128	935	934	935	934	4502
466	20250213	133600	3436108259	934	934	934	930	14006
467	20250213	133500	3423078119	934	933	934	933	448
468	20250213	133400	3422659924	931	931	931	931	301
469	20250213	133300	3422379693	933	931	933	931	1366
470	20250213	133200	3421105277	930	933	933	930	719
471	20250213	133100	3420435079	935	935	937	935	120
472	20250213	133000	3420322735	932	932	932	932	4814
473	20250213	132900	3415836087	932	932	932	932	9
474	20250213	132800	3415827699	927	928	928	927	3443
475	20250213	132700	3412633678	928	930	931	928	12544
476	20250213	132600	3400983207	930	936	936	930	66599
477	20250213	132500	3338985300	939	935	939	935	12860
478	20250213	132400	3326909780	934	937	937	934	5173
479	20250213	132300	3322075810	936	939	939	936	1181
480	20250213	132200	3320967301	939	939	939	939	162
481	20250213	132100	3320815183	936	933	936	933	439
482	20250213	132000	3320404762	933	934	934	933	3224
483	20250213	131900	3317395655	934	936	936	933	5423
484	20250213	131800	3312322630	937	942	942	937	356
485	20250213	131700	3311988808	936	940	940	936	10351
486	20250213	131600	3302295687	943	938	943	937	1171
487	20250213	131500	3301196854	938	938	938	938	2
488	20250213	131400	3301194978	937	940	940	937	23500
489	20250213	131300	3279156153	939	942	942	939	5251
490	20250213	131200	3274222047	944	942	944	940	6511
491	20250213	131100	3268097059	945	944	945	941	9238
492	20250213	131000	3259390700	945	945	945	945	1151
493	20250213	130900	3258303005	945	946	947	945	1321
494	20250213	130800	3257052549	947	947	947	947	0
495	20250213	130700	3257052549	947	947	947	947	99
496	20250213	130600	3256958796	947	944	947	944	342
497	20250213	130500	3256635830	944	945	945	944	2522
498	20250213	130400	3254254673	947	949	949	947	101
499	20250213	130300	3254158826	948	945	948	943	4827
500	20250213	130200	3249605905	949	949	949	946	479
501	20250213	130100	3249152753	950	945	950	943	8106
502	20250213	130000	3241498317	945	947	948	945	9175
503	20250213	125900	3232818430	946	947	947	946	1700
504	20250213	125800	3231209930	951	950	951	950	110
505	20250213	125700	3231105428	946	950	950	946	23
506	20250213	125600	3231083662	951	948	951	946	4529
507	20250213	125500	3226792670	948	948	948	946	6551
508	20250213	125400	3220593396	947	951	951	947	74
509	20250213	125300	3220523282	952	945	953	944	8587
510	20250213	125200	3212390912	946	947	947	945	3734
511	20250213	125100	3208859087	950	951	952	946	4782
512	20250213	125000	3204329813	952	952	952	950	3769
513	20250213	124900	3200744625	952	945	952	945	11861
514	20250213	124800	3189501264	945	942	945	942	9191
515	20250213	124700	3180817532	942	942	942	942	1450
516	20250213	124600	3179451632	945	943	945	942	1163
517	20250213	124500	3178355884	943	942	943	941	10320
518	20250213	124400	3168632609	942	940	946	931	55034
519	20250213	124300	3117152972	947	942	947	940	1631
520	20250213	124200	3115618238	948	938	948	938	6806
521	20250213	124100	3109216121	940	938	940	938	907
522	20250213	124000	3108365335	938	940	940	937	842
523	20250213	123900	3107574957	940	939	940	937	5848
524	20250213	123800	3102093581	939	939	940	939	4403
525	20250213	123700	3097958464	939	936	939	936	1567
526	20250213	123600	3096490002	936	939	939	936	4226
527	20250213	123500	3092530647	939	939	939	939	87
528	20250213	123400	3092448954	939	937	939	935	37953
529	20250213	123300	3056938558	939	946	946	939	27117
530	20250213	123200	3031436129	948	948	948	948	20
531	20250213	123100	3031417169	943	945	945	943	3856
532	20250213	123000	3027776199	948	948	948	948	0
533	20250213	122900	3027776199	948	945	948	945	1656
534	20250213	122800	3026210979	944	950	950	944	8994
535	20250213	122700	3017717799	948	950	950	948	1076
536	20250213	122600	3016695603	952	952	952	952	0
537	20250213	122500	3016695603	952	952	952	952	0
538	20250213	122400	3016695603	952	948	952	948	5151
539	20250213	122300	3011812267	948	950	952	948	6517
540	20250213	122200	3005626915	951	949	952	949	2410
541	20250213	122100	3003337081	949	944	949	944	3209
542	20250213	122000	3000294784	944	943	945	943	645
543	20250213	121900	2999686506	945	945	946	945	2352
544	20250213	121800	2997463856	945	946	948	945	2150
545	20250213	121700	2995427466	946	940	946	940	8224
546	20250213	121600	2987652018	943	943	943	943	1
547	20250213	121500	2987651075	943	943	943	943	557
548	20250213	121400	2987125824	944	944	944	937	5695
549	20250213	121300	2981780894	944	939	944	937	5883
550	20250213	121200	2976248635	939	938	939	938	2497
551	20250213	121100	2973905475	940	935	942	934	17818
552	20250213	121000	2957186155	941	950	950	934	67271
553	20250213	120900	2893913093	950	950	950	950	8154
554	20250213	120800	2886166793	950	961	962	947	23585
555	20250213	120700	2863720678	957	961	961	957	4015
556	20250213	120600	2859872479	957	962	962	956	6277
557	20250213	120500	2853837046	957	959	964	956	4853
558	20250213	120400	2849175853	964	957	964	956	12418
559	20250213	120300	2837237900	958	956	959	955	28613
560	20250213	120200	2809874488	956	956	956	954	1835
561	20250213	120100	2808122034	956	955	956	954	2145
562	20250213	120000	2806072305	952	954	954	952	1634
563	20250213	115900	2804516733	954	955	955	954	5
564	20250213	115800	2804511959	952	951	955	949	14996
565	20250213	115700	2790256027	951	952	952	951	2219
566	20250213	115600	2788145748	957	957	957	957	5
567	20250213	115500	2788140963	950	953	958	950	11884
568	20250213	115400	2776825812	952	955	955	952	4959
569	20250213	115300	2772098714	958	958	958	958	0
570	20250213	115200	2772098714	958	957	958	957	136
571	20250213	115100	2771968543	952	962	962	951	28264
572	20250213	115000	2745021350	962	964	964	955	24000
573	20250213	114900	2722069953	964	964	964	963	138
574	20250213	114800	2721936927	965	965	965	965	734
575	20250213	114700	2721228617	970	970	970	970	1
576	20250213	114600	2721227647	972	967	972	967	960
577	20250213	114500	2720295788	965	972	972	961	8478
578	20250213	114400	2712101113	975	972	975	969	22352
579	20250213	114300	2690340464	972	969	973	967	16028
580	20250213	114200	2674795472	971	970	973	969	11807
581	20250213	114100	2663333937	970	967	970	965	8472
582	20250213	114000	2655134796	967	960	967	959	11568
583	20250213	113900	2643984320	963	963	963	961	16834
584	20250213	113800	2627773338	963	963	963	963	1
585	20250213	113700	2627772375	956	962	963	955	11133
586	20250213	113600	2617085008	962	959	962	959	102
587	20250213	113500	2616986887	962	962	962	960	885
588	20250213	113400	2616136279	962	962	962	962	1165
589	20250213	113300	2615015549	962	956	962	956	2
590	20250213	113200	2615013631	955	956	962	955	5034
591	20250213	113100	2610186977	960	955	960	955	397
592	20250213	113000	2609806441	952	957	957	952	10733
593	20250213	112900	2599560782	957	957	957	957	2729
594	20250213	112800	2596949129	957	961	961	957	1440
595	20250213	112700	2595568989	961	960	962	956	10690
596	20250213	112600	2585296390	962	956	962	956	11254
597	20250213	112500	2574533122	952	953	953	952	3279
598	20250213	112400	2571409708	953	955	955	953	1167
599	20250213	112300	2570297257	957	957	957	957	100
600	20250213	112200	2570201557	957	953	957	953	4987
601	20250213	112100	2565448580	953	953	954	951	4807
602	20250213	112000	2560866139	955	957	957	953	25620
603	20250213	111900	2536401270	962	958	963	958	539
604	20250213	111800	2535884885	958	963	963	958	8110
605	20250213	111700	2528110159	964	964	964	964	200
606	20250213	111600	2527917359	964	964	964	964	103
607	20250213	111500	2527818067	964	959	964	959	3298
608	20250213	111400	2524654815	959	963	964	959	3902
609	20250213	111300	2520905443	963	963	963	959	27531
610	20250213	111200	2494405358	963	963	964	963	3222
611	20250213	111100	2491302562	963	961	963	958	5738
612	20250213	111000	2485796473	960	956	960	956	7475
613	20250213	110900	2478641115	956	957	957	956	3349
614	20250213	110800	2475439369	958	956	958	956	3787
615	20250213	110700	2471816093	956	955	958	955	2193
616	20250213	110600	2469718379	954	953	956	951	11389
617	20250213	110500	2458856962	953	968	968	953	24621
618	20250213	110400	2435196445	969	969	969	969	10
619	20250213	110300	2435186755	969	968	969	965	13992
620	20250213	110200	2421678649	969	972	972	965	20900
621	20250213	110100	2401468863	971	973	974	970	14907
622	20250213	110000	2386978899	973	968	974	963	32197
623	20250213	105900	2355767247	968	962	968	962	19985
624	20250213	105800	2336445206	963	963	963	960	10455
625	20250213	105700	2326395654	963	959	966	959	57422
626	20250213	105600	2271127317	959	954	959	954	6167
627	20250213	105500	2265228208	954	958	960	954	11117
628	20250213	105400	2254622036	957	954	957	954	7971
629	20250213	105300	2246993939	955	960	960	954	6295
630	20250213	105200	2240978916	961	953	962	952	12639
631	20250213	105100	2228868131	953	946	953	945	32628
632	20250213	105000	2197933726	946	949	949	945	31896
633	20250213	104900	2167747759	950	951	951	949	17837
634	20250213	104800	2150811851	951	950	953	950	1154
635	20250213	104700	2149712547	950	955	955	950	3983
636	20250213	104600	2145928688	949	952	956	949	26181
637	20250213	104500	2121036476	953	959	959	953	8650
638	20250213	104400	2112770586	958	956	961	955	54727
639	20250213	104300	2060290547	955	950	956	950	9955
640	20250213	104200	2050791605	952	952	952	949	1424
641	20250213	104100	2049437440	949	950	954	949	7514
642	20250213	104000	2042302379	954	953	955	949	12436
643	20250213	103900	2030467407	953	951	955	951	9452
644	20250213	103800	2021465660	950	951	951	950	273
645	20250213	103700	2021206306	950	949	950	949	1746
646	20250213	103600	2019549173	950	950	952	949	15987
647	20250213	103500	2004340532	950	948	951	948	7340
648	20250213	103400	1997369496	948	948	948	948	140
649	20250213	103300	1997236776	949	947	949	946	11369
650	20250213	103200	1986455751	949	948	949	948	64
651	20250213	103100	1986395029	951	950	951	950	4888
652	20250213	103000	1981750327	950	946	950	946	3555
653	20250213	102900	1978380663	948	948	948	948	17
654	20250213	102800	1978364547	949	948	950	944	25006
655	20250213	102700	1954728489	950	948	950	948	331
656	20250213	102600	1954414681	948	948	948	948	3209
657	20250213	102500	1951372549	949	949	949	949	1843
658	20250213	102400	1949623542	950	951	951	948	10267
659	20250213	102300	1939860112	951	947	952	947	4629
660	20250213	102200	1935462176	947	948	948	945	19541
661	20250213	102100	1916982898	947	947	948	947	3786
662	20250213	102000	1913397542	947	950	950	947	9515
663	20250213	101900	1904372477	949	952	952	949	382
664	20250213	101800	1904009431	952	948	952	948	10310
665	20250213	101700	1894220069	947	944	947	940	14109
666	20250213	101600	1880884156	944	940	944	940	9732
667	20250213	101500	1871707181	942	940	942	940	8270
668	20250213	101400	1863930321	940	937	941	935	2045
669	20250213	101300	1862012467	937	937	938	933	7605
670	20250213	101200	1854902687	937	937	938	933	3757
671	20250213	101100	1851392995	937	941	941	932	7675
672	20250213	101000	1844228193	940	937	940	936	11180
673	20250213	100900	1833721619	937	936	937	932	5159
674	20250213	100800	1828912463	932	936	937	932	13407
675	20250213	100700	1816406197	933	937	937	933	13457
676	20250213	100600	1803848294	937	935	937	932	11609
677	20250213	100500	1793008982	934	938	940	934	10444
678	20250213	100400	1783248694	938	937	938	935	7449
679	20250213	100300	1776281705	941	941	942	936	178
680	20250213	100200	1776114573	936	938	938	936	9171
681	20250213	100100	1767528625	941	942	942	939	710
682	20250213	100000	1766860035	940	938	940	937	163
683	20250213	095900	1766707003	937	935	942	935	11677
684	20250213	095800	1755786941	935	939	939	935	6319
685	20250213	095700	1749873151	937	936	937	936	23033
686	20250213	095600	1728311277	936	942	943	935	47883
687	20250213	095500	1683348546	943	945	945	942	9755
688	20250213	095400	1674152182	946	948	948	946	12
689	20250213	095300	1674140828	949	949	949	949	79
690	20250213	095200	1674065857	949	945	950	943	9143
691	20250213	095100	1665393766	948	948	951	948	9692
692	20250213	095000	1656197903	948	948	948	947	9611
693	20250213	094900	1647086854	948	947	950	945	2035
694	20250213	094800	1645158667	947	941	948	941	2463
695	20250213	094700	1642831541	941	945	948	941	12885
696	20250213	094600	1630681508	945	946	946	944	3421
697	20250213	094500	1627450238	944	945	945	944	17590
698	20250213	094400	1610845103	944	946	950	944	28512
699	20250213	094300	1583899476	946	943	946	943	7053
700	20250213	094200	1577238176	942	941	945	941	24235
701	20250213	094100	1554391357	940	946	946	940	62412
702	20250213	094000	1495553017	947	953	955	947	27063
703	20250213	093900	1469851670	955	954	957	950	14073
704	20250213	093800	1456421633	951	951	955	951	4811
705	20250213	093700	1451844054	951	957	957	950	41866
706	20250213	093600	1412032750	953	958	958	952	35397
707	20250213	093500	1378285727	953	960	964	953	35448
708	20250213	093400	1344314452	960	961	962	960	26176
709	20250213	093300	1319167031	961	965	966	961	19335
710	20250213	093200	1300522410	965	966	970	965	10276
711	20250213	093100	1290590611	966	969	970	965	35675
712	20250213	093000	1256066651	965	966	972	963	14496
713	20250213	092900	1242018849	966	967	967	965	13678
714	20250213	092800	1228811265	969	963	972	963	14727
715	20250213	092700	1214536950	966	965	967	960	34411
716	20250213	092600	1181459275	965	968	970	964	20419
717	20250213	092500	1161736981	968	968	972	968	27877
718	20250213	092400	1134705927	968	968	973	967	17544
719	20250213	092300	1117709035	968	977	979	968	62734
720	20250213	092200	1056725842	975	976	977	972	5123
721	20250213	092100	1051726964	972	976	980	968	49377
722	20250213	092000	1003693967	973	981	982	973	67966
723	20250213	091900	937360856	977	974	985	970	106049
724	20250213	091800	833379766	970	975	975	968	36856
725	20250213	091700	797485625	971	968	975	962	32249
726	20250213	091600	766220040	962	970	970	961	35435
727	20250213	091500	732063822	970	968	970	960	44952
728	20250213	091400	688705618	970	979	982	968	46945
729	20250213	091300	642950615	982	972	984	971	37597
730	20250213	091200	606090618	972	983	984	972	55874
731	20250213	091100	551399095	983	981	984	976	114949
732	20250213	091000	438891602	984	952	986	945	129206
733	20250213	090900	313087443	952	939	952	939	18726
734	20250213	090800	295355916	940	943	943	939	24666
735	20250213	090700	272140130	943	946	947	942	10199
736	20250213	090600	262500442	946	932	947	932	20248
737	20250213	090500	243523821	935	931	937	927	13596
738	20250213	090400	230874683	932	936	940	932	29258
739	20250213	090300	203537958	936	943	948	935	27951
740	20250213	090200	177243835	945	927	945	926	50448
741	20250213	090100	130136806	927	925	931	921	36438
742	20250213	090000	96437146	921	925	925	921	95229