KissMeData/088800/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	200200	61630067	757	757	757	757	4698
3	20250213	200100	61630067	757	757	757	757	0
4	20250213	200000	61630067	757	757	757	757	0
5	20250213	195900	61630067	757	757	757	757	0
6	20250213	195800	61630067	757	757	757	757	0
7	20250213	195700	61630067	757	757	757	757	0
8	20250213	195600	61630067	757	757	757	757	0
9	20250213	195500	61630067	757	757	757	757	0
10	20250213	195400	61630067	757	757	757	757	0
11	20250213	195300	61630067	757	757	757	757	0
12	20250213	195200	61630067	757	757	757	757	0
13	20250213	195100	61630067	757	757	757	757	0
14	20250213	195000	61630067	757	757	757	757	0
15	20250213	194900	61630067	757	757	757	757	0
16	20250213	194800	61630067	757	757	757	757	0
17	20250213	194700	61630067	757	757	757	757	0
18	20250213	194600	61630067	757	757	757	757	0
19	20250213	194500	61630067	757	757	757	757	0
20	20250213	194400	61630067	757	757	757	757	0
21	20250213	194300	61630067	757	757	757	757	0
22	20250213	194200	61630067	757	757	757	757	0
23	20250213	194100	61630067	757	757	757	757	0
24	20250213	194000	61630067	757	757	757	757	0
25	20250213	193900	61630067	757	757	757	757	0
26	20250213	193800	61630067	757	757	757	757	0
27	20250213	193700	61630067	757	757	757	757	0
28	20250213	193600	61630067	757	757	757	757	0
29	20250213	193500	61630067	757	757	757	757	0
30	20250213	193400	61630067	757	757	757	757	0
31	20250213	193300	61630067	757	757	757	757	0
32	20250213	193200	61630067	757	757	757	757	4698
33	20250213	193100	61630067	757	757	757	757	0
34	20250213	193000	61630067	757	757	757	757	0
35	20250213	192900	61630067	757	757	757	757	0
36	20250213	192800	61630067	757	757	757	757	0
37	20250213	192700	61630067	757	757	757	757	0
38	20250213	192600	61630067	757	757	757	757	0
39	20250213	192500	61630067	757	757	757	757	0
40	20250213	192400	61630067	757	757	757	757	0
41	20250213	192300	61630067	757	757	757	757	0
42	20250213	192200	61630067	757	757	757	757	0
43	20250213	192100	61630067	757	757	757	757	0
44	20250213	192000	61630067	757	757	757	757	0
45	20250213	191900	61630067	757	757	757	757	0
46	20250213	191800	61630067	757	757	757	757	0
47	20250213	191700	61630067	757	757	757	757	0
48	20250213	191600	61630067	757	757	757	757	0
49	20250213	191500	61630067	757	757	757	757	0
50	20250213	191400	61630067	757	757	757	757	0
51	20250213	191300	61630067	757	757	757	757	0
52	20250213	191200	61630067	757	757	757	757	0
53	20250213	191100	61630067	757	757	757	757	0
54	20250213	191000	61630067	757	757	757	757	0
55	20250213	190900	61630067	757	757	757	757	0
56	20250213	190800	61630067	757	757	757	757	0
57	20250213	190700	61630067	757	757	757	757	0
58	20250213	190600	61630067	757	757	757	757	0
59	20250213	190500	61630067	757	757	757	757	0
60	20250213	190400	61630067	757	757	757	757	0
61	20250213	190300	61630067	757	757	757	757	0
62	20250213	190200	61630067	757	757	757	757	4698
63	20250213	190100	61630067	757	757	757	757	0
64	20250213	190000	61630067	757	757	757	757	0
65	20250213	185900	61630067	757	757	757	757	0
66	20250213	185800	61630067	757	757	757	757	0
67	20250213	185700	61630067	757	757	757	757	0
68	20250213	185600	61630067	757	757	757	757	0
69	20250213	185500	61630067	757	757	757	757	0
70	20250213	185400	61630067	757	757	757	757	0
71	20250213	185300	61630067	757	757	757	757	0
72	20250213	185200	61630067	757	757	757	757	0
73	20250213	185100	61630067	757	757	757	757	0
74	20250213	185000	61630067	757	757	757	757	0
75	20250213	184900	61630067	757	757	757	757	0
76	20250213	184800	61630067	757	757	757	757	0
77	20250213	184700	61630067	757	757	757	757	0
78	20250213	184600	61630067	757	757	757	757	0
79	20250213	184500	61630067	757	757	757	757	0
80	20250213	184400	61630067	757	757	757	757	0
81	20250213	184300	61630067	757	757	757	757	0
82	20250213	184200	61630067	757	757	757	757	0
83	20250213	184100	61630067	757	757	757	757	0
84	20250213	184000	61630067	757	757	757	757	0
85	20250213	183900	61630067	757	757	757	757	0
86	20250213	183800	61630067	757	757	757	757	0
87	20250213	183700	61630067	757	757	757	757	0
88	20250213	183600	61630067	757	757	757	757	0
89	20250213	183500	61630067	757	757	757	757	0
90	20250213	183400	61630067	757	757	757	757	0
91	20250213	183300	61630067	757	757	757	757	0
92	20250213	183200	61630067	757	757	757	757	4698
93	20250213	183100	61630067	757	757	757	757	0
94	20250213	183000	61630067	757	757	757	757	0
95	20250213	182900	61630067	757	757	757	757	0
96	20250213	182800	61630067	757	757	757	757	0
97	20250213	182700	61630067	757	757	757	757	0
98	20250213	182600	61630067	757	757	757	757	0
99	20250213	182500	61630067	757	757	757	757	0
100	20250213	182400	61630067	757	757	757	757	0
101	20250213	182300	61630067	757	757	757	757	0
102	20250213	182200	61630067	757	757	757	757	0
103	20250213	182100	61630067	757	757	757	757	0
104	20250213	182000	61630067	757	757	757	757	0
105	20250213	181900	61630067	757	757	757	757	0
106	20250213	181800	61630067	757	757	757	757	0
107	20250213	181700	61630067	757	757	757	757	0
108	20250213	181600	61630067	757	757	757	757	0
109	20250213	181500	61630067	757	757	757	757	0
110	20250213	181400	61630067	757	757	757	757	0
111	20250213	181300	61630067	757	757	757	757	0
112	20250213	181200	61630067	757	757	757	757	0
113	20250213	181100	61630067	757	757	757	757	0
114	20250213	181000	61630067	757	757	757	757	0
115	20250213	180900	61630067	757	757	757	757	0
116	20250213	180800	61630067	757	757	757	757	0
117	20250213	180700	61630067	757	757	757	757	0
118	20250213	180600	61630067	757	757	757	757	0
119	20250213	180500	61630067	757	757	757	757	0
120	20250213	180400	61630067	757	757	757	757	0
121	20250213	180300	61630067	757	757	757	757	0
122	20250213	180200	61630067	757	757	757	757	4698
123	20250213	180100	61630067	757	757	757	757	0
124	20250213	180000	61630067	757	757	757	757	0
125	20250213	175900	61630067	757	757	757	757	0
126	20250213	175800	61630067	757	757	757	757	0
127	20250213	175700	61630067	757	757	757	757	0
128	20250213	175600	61630067	757	757	757	757	0
129	20250213	175500	61630067	757	757	757	757	0
130	20250213	175400	61630067	757	757	757	757	0
131	20250213	175300	61630067	757	757	757	757	0
132	20250213	175200	61630067	757	757	757	757	0
133	20250213	175100	61630067	757	757	757	757	0
134	20250213	175000	61630067	757	757	757	757	0
135	20250213	174900	61630067	757	757	757	757	0
136	20250213	174800	61630067	757	757	757	757	0
137	20250213	174700	61630067	757	757	757	757	0
138	20250213	174600	61630067	757	757	757	757	0
139	20250213	174500	61630067	757	757	757	757	0
140	20250213	174400	61630067	757	757	757	757	0
141	20250213	174300	61630067	757	757	757	757	0
142	20250213	174200	61630067	757	757	757	757	0
143	20250213	174100	61630067	757	757	757	757	0
144	20250213	174000	61630067	757	757	757	757	0
145	20250213	173900	61630067	757	757	757	757	0
146	20250213	173800	61630067	757	757	757	757	0
147	20250213	173700	61630067	757	757	757	757	0
148	20250213	173600	61630067	757	757	757	757	0
149	20250213	173500	61630067	757	757	757	757	0
150	20250213	173400	61630067	757	757	757	757	0
151	20250213	173300	61630067	757	757	757	757	0
152	20250213	173200	61630067	757	757	757	757	4698
153	20250213	173100	61630067	757	757	757	757	0
154	20250213	173000	61630067	757	757	757	757	0
155	20250213	172900	61630067	757	757	757	757	0
156	20250213	172800	61630067	757	757	757	757	0
157	20250213	172700	61630067	757	757	757	757	0
158	20250213	172600	61630067	757	757	757	757	0
159	20250213	172500	61630067	757	757	757	757	0
160	20250213	172400	61630067	757	757	757	757	0
161	20250213	172300	61630067	757	757	757	757	0
162	20250213	172200	61630067	757	757	757	757	0
163	20250213	172100	61630067	757	757	757	757	0
164	20250213	172000	61630067	757	757	757	757	0
165	20250213	171900	61630067	757	757	757	757	0
166	20250213	171800	61630067	757	757	757	757	0
167	20250213	171700	61630067	757	757	757	757	0
168	20250213	171600	61630067	757	757	757	757	0
169	20250213	171500	61630067	757	757	757	757	0
170	20250213	171400	61630067	757	757	757	757	0
171	20250213	171300	61630067	757	757	757	757	0
172	20250213	171200	61630067	757	757	757	757	0
173	20250213	171100	61630067	757	757	757	757	0
174	20250213	171000	61630067	757	757	757	757	0
175	20250213	170900	61630067	757	757	757	757	0
176	20250213	170800	61630067	757	757	757	757	0
177	20250213	170700	61630067	757	757	757	757	0
178	20250213	170600	61630067	757	757	757	757	0
179	20250213	170500	61630067	757	757	757	757	0
180	20250213	170400	61630067	757	757	757	757	0
181	20250213	170300	61630067	757	757	757	757	0
182	20250213	170200	61630067	757	757	757	757	4698
183	20250213	170100	61630067	757	757	757	757	0
184	20250213	170000	61630067	757	757	757	757	0
185	20250213	165900	61630067	757	757	757	757	0
186	20250213	165800	61630067	757	757	757	757	0
187	20250213	165700	61630067	757	757	757	757	0
188	20250213	165600	61630067	757	757	757	757	0
189	20250213	165500	61630067	757	757	757	757	0
190	20250213	165400	61630067	757	757	757	757	0
191	20250213	165300	61630067	757	757	757	757	0
192	20250213	165200	61630067	757	757	757	757	0
193	20250213	165100	61630067	757	757	757	757	0
194	20250213	165000	61630067	757	757	757	757	0
195	20250213	164900	61630067	757	757	757	757	0
196	20250213	164800	61630067	757	757	757	757	0
197	20250213	164700	61630067	757	757	757	757	0
198	20250213	164600	61630067	757	757	757	757	0
199	20250213	164500	61630067	757	757	757	757	0
200	20250213	164400	61630067	757	757	757	757	0
201	20250213	164300	61630067	757	757	757	757	0
202	20250213	164200	61630067	757	757	757	757	0
203	20250213	164100	61630067	757	757	757	757	0
204	20250213	164000	61630067	757	757	757	757	0
205	20250213	163900	61630067	757	757	757	757	0
206	20250213	163800	61630067	757	757	757	757	0
207	20250213	163700	61630067	757	757	757	757	0
208	20250213	163600	61630067	757	757	757	757	0
209	20250213	163500	61630067	757	757	757	757	0
210	20250213	163400	61630067	757	757	757	757	0
211	20250213	163300	61630067	757	757	757	757	0
212	20250213	163200	61630067	757	757	757	757	4698
213	20250213	163100	61630067	757	757	757	757	0
214	20250213	163000	61630067	757	757	757	757	0
215	20250213	162900	61630067	757	757	757	757	0
216	20250213	162800	61630067	757	757	757	757	0
217	20250213	162700	61630067	757	757	757	757	0
218	20250213	162600	61630067	757	757	757	757	0
219	20250213	162500	61630067	757	757	757	757	0
220	20250213	162400	61630067	757	757	757	757	0
221	20250213	162300	61630067	757	757	757	757	0
222	20250213	162200	61630067	757	757	757	757	0
223	20250213	162100	61630067	757	757	757	757	0
224	20250213	162000	61630067	757	757	757	757	0
225	20250213	161900	61630067	757	757	757	757	0
226	20250213	161800	61630067	757	757	757	757	0
227	20250213	161700	61630067	757	757	757	757	0
228	20250213	161600	61630067	757	757	757	757	0
229	20250213	161500	61630067	757	757	757	757	0
230	20250213	161400	61630067	757	757	757	757	0
231	20250213	161300	61630067	757	757	757	757	0
232	20250213	161200	61630067	757	757	757	757	0
233	20250213	161100	61630067	757	757	757	757	0
234	20250213	161000	61630067	757	757	757	757	0
235	20250213	160900	61630067	757	757	757	757	0
236	20250213	160800	61630067	757	757	757	757	0
237	20250213	160700	61630067	757	757	757	757	0
238	20250213	160600	61630067	757	757	757	757	0
239	20250213	160500	61630067	757	757	757	757	0
240	20250213	160400	61630067	757	757	757	757	0
241	20250213	160300	61630067	757	757	757	757	0
242	20250213	160200	61630067	757	757	757	757	4698
243	20250213	160100	61630067	757	757	757	757	0
244	20250213	160000	61630067	757	757	757	757	0
245	20250213	155900	61630067	757	757	757	757	0
246	20250213	155800	61630067	757	757	757	757	0
247	20250213	155700	61630067	757	757	757	757	0
248	20250213	155600	61630067	757	757	757	757	0
249	20250213	155500	61630067	757	757	757	757	0
250	20250213	155400	61630067	757	757	757	757	0
251	20250213	155300	61630067	757	757	757	757	0
252	20250213	155200	61630067	757	757	757	757	0
253	20250213	155100	61630067	757	757	757	757	0
254	20250213	155000	61630067	757	757	757	757	0
255	20250213	154900	61630067	757	757	757	757	0
256	20250213	154800	61630067	757	757	757	757	0
257	20250213	154700	61630067	757	757	757	757	0
258	20250213	154600	61630067	757	757	757	757	0
259	20250213	154500	61630067	757	757	757	757	0
260	20250213	154400	61630067	757	757	757	757	0
261	20250213	154300	61630067	757	757	757	757	0
262	20250213	154200	61630067	757	757	757	757	0
263	20250213	154100	61630067	757	757	757	757	0
264	20250213	154000	61630067	757	757	757	757	0
265	20250213	153900	61630067	757	757	757	757	0
266	20250213	153800	61630067	757	757	757	757	0
267	20250213	153700	61630067	757	757	757	757	0
268	20250213	153600	61630067	757	757	757	757	0
269	20250213	153500	61630067	757	757	757	757	0
270	20250213	153400	61630067	757	757	757	757	0
271	20250213	153300	61630067	757	757	757	757	0
272	20250213	153200	61630067	757	757	757	757	4698
273	20250213	153100	61630067	757	757	757	757	0
274	20250213	153000	61630067	757	757	757	757	4698
275	20250213	152900	58073681	759	759	759	759	0
276	20250213	152800	58073681	759	759	759	759	0
277	20250213	152700	58073681	759	759	759	759	0
278	20250213	152600	58073681	759	759	759	759	0
279	20250213	152500	58073681	759	759	759	759	0
280	20250213	152400	58073681	759	759	759	759	0
281	20250213	152300	58073681	759	759	759	759	0
282	20250213	152200	58073681	759	759	759	759	0
283	20250213	152100	58073681	759	759	759	759	0
284	20250213	152000	58073681	759	759	759	759	0
285	20250213	151900	58073681	759	760	760	759	1015
286	20250213	151800	57302296	759	759	759	759	0
287	20250213	151700	57302296	759	759	759	759	0
288	20250213	151600	57302296	759	759	759	759	400
289	20250213	151500	56998696	760	760	760	760	2
290	20250213	151400	56997176	758	760	760	758	420
291	20250213	151300	56678476	759	759	759	759	210
292	20250213	151200	56519086	759	759	759	759	100
293	20250213	151100	56443186	758	758	758	758	1
294	20250213	151000	56442428	758	758	758	758	0
295	20250213	150900	56442428	758	758	758	758	0
296	20250213	150800	56442428	758	758	758	758	208
297	20250213	150700	56284764	758	758	758	758	0
298	20250213	150600	56284764	758	758	758	758	0
299	20250213	150500	56284764	758	758	758	758	0
300	20250213	150400	56284764	758	758	758	758	0
301	20250213	150300	56284764	758	758	758	758	106
302	20250213	150200	56204416	760	760	760	760	0
303	20250213	150100	56204416	760	760	760	760	270
304	20250213	150000	55999216	757	757	757	757	0
305	20250213	145900	55999216	757	757	757	757	1
306	20250213	145800	55998459	758	758	758	758	1
307	20250213	145700	55997701	758	758	758	758	0
308	20250213	145600	55997701	758	758	758	758	45
309	20250213	145500	55963591	758	758	758	758	200
310	20250213	145400	55811991	757	757	757	757	0
311	20250213	145300	55811991	757	757	757	757	0
312	20250213	145200	55811991	757	757	757	757	0
313	20250213	145100	55811991	757	757	757	757	110
314	20250213	145000	55728721	758	758	758	758	0
315	20250213	144900	55728721	758	758	758	758	0
316	20250213	144800	55728721	758	758	758	758	6
317	20250213	144700	55724173	758	758	758	758	0
318	20250213	144600	55724173	758	758	758	758	0
319	20250213	144500	55724173	758	759	760	758	92
320	20250213	144400	55654337	758	758	758	758	2
321	20250213	144300	55652821	758	758	758	758	0
322	20250213	144200	55652821	758	758	758	758	0
323	20250213	144100	55652821	758	758	758	758	1
324	20250213	144000	55652063	757	757	757	757	0
325	20250213	143900	55652063	757	757	757	757	0
326	20250213	143800	55652063	757	757	757	757	0
327	20250213	143700	55652063	757	758	758	757	127
328	20250213	143600	55555824	757	758	758	757	185
329	20250213	143500	55415679	758	759	759	758	344
330	20250213	143400	55154827	759	759	759	759	0
331	20250213	143300	55154827	759	759	759	759	6
332	20250213	143200	55150273	759	759	759	759	2
333	20250213	143100	55148755	759	759	759	759	500
334	20250213	143000	54769255	759	759	759	759	1
335	20250213	142900	54768496	759	759	759	759	0
336	20250213	142800	54768496	759	759	759	759	0
337	20250213	142700	54768496	759	759	759	759	6
338	20250213	142600	54763942	759	759	759	759	1
339	20250213	142500	54763183	760	760	760	760	0
340	20250213	142400	54763183	760	760	760	760	0
341	20250213	142300	54763183	760	760	760	760	0
342	20250213	142200	54763183	760	760	760	760	0
343	20250213	142100	54763183	760	760	760	760	2
344	20250213	142000	54761663	760	760	760	760	100
345	20250213	141900	54685663	756	759	759	756	1767
346	20250213	141800	53347285	760	760	760	760	500
347	20250213	141700	52967285	759	759	759	759	1
348	20250213	141600	52966526	760	760	760	760	0
349	20250213	141500	52966526	760	760	760	760	0
350	20250213	141400	52966526	760	760	760	760	0
351	20250213	141300	52966526	760	760	760	760	0
352	20250213	141200	52966526	760	760	760	760	2
353	20250213	141100	52965006	760	760	760	760	0
354	20250213	141000	52965006	760	760	760	760	0
355	20250213	140900	52965006	760	759	760	759	2
356	20250213	140800	52963487	760	760	760	760	1
357	20250213	140700	52962727	760	760	760	760	0
358	20250213	140600	52962727	760	760	760	760	10
359	20250213	140500	52955127	760	760	760	760	15
360	20250213	140400	52943727	759	759	759	759	0
361	20250213	140300	52943727	759	759	759	759	17
362	20250213	140200	52930824	759	759	759	759	0
363	20250213	140100	52930824	759	759	759	759	0
364	20250213	140000	52930824	759	759	759	759	0
365	20250213	135900	52930824	759	760	760	759	122
366	20250213	135800	52838225	760	760	760	760	20
367	20250213	135700	52823025	760	760	760	760	0
368	20250213	135600	52823025	760	760	760	760	0
369	20250213	135500	52823025	760	760	760	760	0
370	20250213	135400	52823025	760	760	760	760	0
371	20250213	135300	52823025	760	760	760	760	1
372	20250213	135200	52822265	760	760	760	760	0
373	20250213	135100	52822265	760	760	760	760	0
374	20250213	135000	52822265	760	760	760	760	30
375	20250213	134900	52799465	759	759	759	759	0
376	20250213	134800	52799465	759	759	759	759	0
377	20250213	134700	52799465	759	759	759	759	403
378	20250213	134600	52493588	759	759	759	759	149
379	20250213	134500	52380497	760	760	760	760	0
380	20250213	134400	52380497	760	760	760	760	13
381	20250213	134300	52370617	760	760	760	760	99
382	20250213	134200	52295377	758	758	758	758	0
383	20250213	134100	52295377	758	758	758	758	1
384	20250213	134000	52294619	758	758	758	758	0
385	20250213	133900	52294619	758	758	758	758	7
386	20250213	133800	52289313	759	759	759	759	0
387	20250213	133700	52289313	759	759	759	759	0
388	20250213	133600	52289313	759	759	759	759	0
389	20250213	133500	52289313	759	760	760	759	991
390	20250213	133400	51536154	760	760	760	760	12
391	20250213	133300	51527034	759	759	759	759	0
392	20250213	133200	51527034	759	759	759	759	1
393	20250213	133100	51526275	759	759	759	759	0
394	20250213	133000	51526275	759	760	760	759	22
395	20250213	132900	51509556	760	760	760	760	0
396	20250213	132800	51509556	760	760	760	760	0
397	20250213	132700	51509556	760	760	760	760	0
398	20250213	132600	51509556	760	760	760	760	8
399	20250213	132500	51503476	760	760	760	760	3
400	20250213	132400	51501196	758	758	758	758	0
401	20250213	132300	51501196	758	755	758	755	62
402	20250213	132200	51454350	755	758	758	755	941
403	20250213	132100	50743180	759	759	759	759	0
404	20250213	132000	50743180	759	759	759	759	0
405	20250213	131900	50743180	759	759	759	759	0
406	20250213	131800	50743180	759	759	759	759	0
407	20250213	131700	50743180	759	759	759	759	0
408	20250213	131600	50743180	759	759	759	759	0
409	20250213	131500	50743180	759	759	759	759	0
410	20250213	131400	50743180	759	759	759	759	100
411	20250213	131300	50667280	759	759	759	759	0
412	20250213	131200	50667280	759	759	759	759	265
413	20250213	131100	50466145	759	759	759	759	36
414	20250213	131000	50438821	759	759	759	759	69
415	20250213	130900	50386450	755	755	755	755	0
416	20250213	130800	50386450	755	758	758	755	568
417	20250213	130700	49957161	761	761	761	761	0
418	20250213	130600	49957161	761	761	761	761	0
419	20250213	130500	49957161	761	761	761	761	0
420	20250213	130400	49957161	761	761	761	761	200
421	20250213	130300	49804961	761	761	761	761	0
422	20250213	130200	49804961	761	761	761	761	0
423	20250213	130100	49804961	761	761	761	761	5
424	20250213	130000	49801156	761	761	761	761	10
425	20250213	125900	49793546	762	762	762	762	0
426	20250213	125800	49793546	762	762	762	762	1
427	20250213	125700	49792784	762	760	762	755	3215
428	20250213	125600	47362665	764	764	764	764	46
429	20250213	125500	47327521	757	761	761	757	5000
430	20250213	125400	43538511	765	765	765	765	0
431	20250213	125300	43538511	765	765	765	765	1
432	20250213	125200	43537746	765	765	765	765	1
433	20250213	125100	43536981	761	761	761	761	0
434	20250213	125000	43536981	761	761	761	761	0
435	20250213	124900	43536981	761	761	761	761	60
436	20250213	124800	43491321	761	761	761	761	0
437	20250213	124700	43491321	761	761	761	761	1
438	20250213	124600	43490560	761	761	761	760	1642
439	20250213	124500	42241208	761	761	761	761	0
440	20250213	124400	42241208	761	761	761	761	300
441	20250213	124300	42012908	761	761	761	761	0
442	20250213	124200	42012908	761	761	761	761	10
443	20250213	124100	42005298	761	761	761	761	10
444	20250213	124000	41997688	760	760	760	760	4
445	20250213	123900	41994648	761	761	761	761	0
446	20250213	123800	41994648	761	761	761	761	0
447	20250213	123700	41994648	761	761	761	761	288
448	20250213	123600	41775480	761	761	761	761	816
449	20250213	123500	41154504	761	761	761	761	0
450	20250213	123400	41154504	761	761	761	761	100
451	20250213	123300	41078404	760	760	760	760	1
452	20250213	123200	41077644	761	761	761	761	170
453	20250213	123100	40948274	761	761	761	761	250
454	20250213	123000	40758024	760	760	760	760	25
455	20250213	122900	40739024	760	760	760	760	1
456	20250213	122800	40738264	761	761	761	761	0
457	20250213	122700	40738264	761	761	761	761	0
458	20250213	122600	40738264	761	761	761	761	0
459	20250213	122500	40738264	761	761	761	761	15
460	20250213	122400	40726849	761	761	761	761	50
461	20250213	122300	40688799	760	760	760	760	1
462	20250213	122200	40688039	761	761	761	761	2
463	20250213	122100	40686517	761	761	761	761	200
464	20250213	122000	40534317	761	761	761	761	0
465	20250213	121900	40534317	761	761	761	761	100
466	20250213	121800	40458217	758	758	758	758	0
467	20250213	121700	40458217	758	758	758	758	0
468	20250213	121600	40458217	758	758	758	758	0
469	20250213	121500	40458217	758	758	758	758	0
470	20250213	121400	40458217	758	758	758	758	0
471	20250213	121300	40458217	758	758	758	758	1757
472	20250213	121200	39126411	758	758	758	758	6
473	20250213	121100	39121863	757	757	757	757	44
474	20250213	121000	39088555	756	756	756	756	10
475	20250213	120900	39080995	756	757	757	756	27
476	20250213	120800	39060581	758	758	758	758	0
477	20250213	120700	39060581	758	758	758	758	0
478	20250213	120600	39060581	758	758	758	758	3
479	20250213	120500	39058307	758	758	758	758	0
480	20250213	120400	39058307	758	758	758	758	4
481	20250213	120300	39055275	758	756	758	756	61
482	20250213	120200	39009149	758	758	758	758	0
483	20250213	120100	39009149	758	758	758	758	0
484	20250213	120000	39009149	758	758	758	758	0
485	20250213	115900	39009149	758	756	758	756	364
486	20250213	115800	38733501	758	756	758	756	132
487	20250213	115700	38633447	756	757	757	756	1025
488	20250213	115600	37858403	758	758	758	758	687
489	20250213	115500	37337657	758	758	758	758	0
490	20250213	115400	37337657	758	760	760	758	2000
491	20250213	115300	35818481	761	761	761	761	0
492	20250213	115200	35818481	761	761	761	761	1
493	20250213	115100	35817720	760	760	760	760	0
494	20250213	115000	35817720	760	760	760	760	0
495	20250213	114900	35817720	760	760	760	760	77
496	20250213	114800	35759200	761	761	761	761	0
497	20250213	114700	35759200	761	761	761	761	0
498	20250213	114600	35759200	761	761	761	761	0
499	20250213	114500	35759200	761	761	761	761	0
500	20250213	114400	35759200	761	760	761	760	34
501	20250213	114300	35733350	759	759	759	759	4088
502	20250213	114200	32630558	760	760	760	760	101
503	20250213	114100	32553798	760	760	760	760	32
504	20250213	114000	32529478	760	760	760	760	349
505	20250213	113900	32264238	760	760	760	760	0
506	20250213	113800	32264238	760	760	760	760	57
507	20250213	113700	32220918	759	759	759	759	10
508	20250213	113600	32213328	760	760	760	760	5
509	20250213	113500	32209528	760	763	763	760	5056
510	20250213	113400	28360844	763	763	763	763	36
511	20250213	113300	28333376	763	763	763	763	19
512	20250213	113200	28318879	763	763	763	763	0
513	20250213	113100	28318879	763	763	763	763	0
514	20250213	113000	28318879	763	763	763	763	18
515	20250213	112900	28305145	763	763	763	763	1
516	20250213	112800	28304382	764	764	764	764	0
517	20250213	112700	28304382	764	764	764	764	0
518	20250213	112600	28304382	764	764	764	764	0
519	20250213	112500	28304382	764	764	764	764	0
520	20250213	112400	28304382	764	764	764	764	0
521	20250213	112300	28304382	764	764	764	764	1
522	20250213	112200	28303618	765	766	766	765	2
523	20250213	112100	28302087	766	766	766	766	0
524	20250213	112000	28302087	766	766	766	766	10
525	20250213	111900	28294427	765	765	765	765	0
526	20250213	111800	28294427	765	765	765	765	23
527	20250213	111700	28276832	766	766	766	766	477
528	20250213	111600	27911450	766	766	766	766	1
529	20250213	111500	27910684	766	766	766	766	0
530	20250213	111400	27910684	766	766	766	766	0
531	20250213	111300	27910684	766	766	766	766	1
532	20250213	111200	27909918	762	762	762	762	0
533	20250213	111100	27909918	762	762	762	762	0
534	20250213	111000	27909918	762	762	762	762	0
535	20250213	110900	27909918	762	762	762	762	0
536	20250213	110800	27909918	762	762	762	762	30
537	20250213	110700	27887058	761	761	761	761	0
538	20250213	110600	27887058	761	761	761	761	0
539	20250213	110500	27887058	761	761	761	761	0
540	20250213	110400	27887058	761	761	761	761	0
541	20250213	110300	27887058	761	761	761	761	0
542	20250213	110200	27887058	761	761	761	761	400
543	20250213	110100	27582658	761	761	761	761	24
544	20250213	110000	27564394	761	761	761	761	1
545	20250213	105900	27563633	767	764	767	761	1801
546	20250213	105800	26192029	767	767	767	767	65
547	20250213	105700	26142174	767	767	767	767	16
548	20250213	105600	26129902	767	767	767	767	0
549	20250213	105500	26129902	767	767	767	767	0
550	20250213	105400	26129902	767	767	767	767	0
551	20250213	105300	26129902	767	767	767	767	0
552	20250213	105200	26129902	767	767	767	767	0
553	20250213	105100	26129902	767	767	767	767	0
554	20250213	105000	26129902	767	767	767	767	300
555	20250213	104900	25899802	763	763	763	763	0
556	20250213	104800	25899802	763	763	763	763	0
557	20250213	104700	25899802	763	763	763	763	0
558	20250213	104600	25899802	763	763	763	763	0
559	20250213	104500	25899802	763	763	763	763	0
560	20250213	104400	25899802	763	763	763	763	100
561	20250213	104300	25823502	765	767	767	765	3083
562	20250213	104200	23462458	768	768	768	768	0
563	20250213	104100	23462458	768	768	768	768	0
564	20250213	104000	23462458	768	768	768	768	7
565	20250213	103900	23457082	768	768	768	768	213
566	20250213	103800	23293498	768	768	768	768	0
567	20250213	103700	23293498	768	768	768	768	0
568	20250213	103600	23293498	768	768	768	768	27
569	20250213	103500	23272762	768	768	768	768	0
570	20250213	103400	23272762	768	768	768	768	100
571	20250213	103300	23195962	767	767	767	767	0
572	20250213	103200	23195962	767	767	767	767	0
573	20250213	103100	23195962	767	767	767	767	19
574	20250213	103000	23181389	768	768	768	768	300
575	20250213	102900	22950989	768	768	768	768	0
576	20250213	102800	22950989	768	768	768	768	0
577	20250213	102700	22950989	768	768	768	768	0
578	20250213	102600	22950989	768	768	768	768	0
579	20250213	102500	22950989	768	768	768	768	0
580	20250213	102400	22950989	768	768	768	768	211
581	20250213	102300	22788941	768	768	768	768	100
582	20250213	102200	22712141	768	768	768	768	34
583	20250213	102100	22686029	767	767	767	767	0
584	20250213	102000	22686029	767	767	767	767	0
585	20250213	101900	22686029	767	767	767	767	5
586	20250213	101800	22682194	768	768	768	768	107
587	20250213	101700	22600018	768	768	768	768	0
588	20250213	101600	22600018	768	768	768	768	0
589	20250213	101500	22600018	768	768	768	768	0
590	20250213	101400	22600018	768	768	768	768	13
591	20250213	101300	22590034	768	768	768	768	2
592	20250213	101200	22588498	768	768	768	768	0
593	20250213	101100	22588498	768	768	768	768	0
594	20250213	101000	22588498	768	769	769	768	26
595	20250213	100900	22568505	769	770	770	769	49
596	20250213	100800	22530813	771	771	771	771	30
597	20250213	100700	22507683	770	770	770	770	2
598	20250213	100600	22506143	770	770	770	770	50
599	20250213	100500	22467643	770	770	770	770	500
600	20250213	100400	22082643	770	770	770	770	0
601	20250213	100300	22082643	770	770	770	770	603
602	20250213	100200	21618333	770	770	770	770	0
603	20250213	100100	21618333	770	770	770	770	0
604	20250213	100000	21618333	770	770	770	770	8
605	20250213	095900	21612173	770	770	770	770	246
606	20250213	095800	21422753	771	771	771	771	0
607	20250213	095700	21422753	771	771	771	771	3
608	20250213	095600	21420440	770	770	770	770	0
609	20250213	095500	21420440	770	770	770	770	21
610	20250213	095400	21404270	770	770	770	770	200
611	20250213	095300	21250270	771	771	771	771	0
612	20250213	095200	21250270	771	771	771	771	10
613	20250213	095100	21242560	771	770	771	770	81
614	20250213	095000	21180159	771	770	771	770	2
615	20250213	094900	21178618	770	770	770	770	150
616	20250213	094800	21063118	771	771	771	771	0
617	20250213	094700	21063118	771	771	771	771	367
618	20250213	094600	20780161	773	773	773	773	169
619	20250213	094500	20649524	773	770	773	770	41
620	20250213	094400	20617891	772	775	775	772	132
621	20250213	094300	20515947	775	773	775	770	5030
622	20250213	094200	16641577	773	773	773	773	0
623	20250213	094100	16641577	773	773	773	773	57
624	20250213	094000	16597516	773	773	773	773	968
625	20250213	093900	15849252	774	775	775	774	5379
626	20250213	093800	11685568	775	776	776	775	1850
627	20250213	093700	10251359	776	776	776	776	0
628	20250213	093600	10251359	776	776	776	776	1
629	20250213	093500	10250583	778	778	778	778	0
630	20250213	093400	10250583	778	776	778	776	1040
631	20250213	093300	9443507	776	776	776	776	817
632	20250213	093200	8809515	778	779	779	778	74
633	20250213	093100	8751939	779	779	779	779	20
634	20250213	093000	8736359	779	779	779	779	16
635	20250213	092900	8723895	779	779	779	779	10
636	20250213	092800	8716105	779	779	779	779	1
637	20250213	092700	8715326	779	779	779	779	2
638	20250213	092600	8713768	779	778	779	778	609
639	20250213	092500	8239965	778	778	778	778	0
640	20250213	092400	8239965	778	775	778	775	2493
641	20250213	092300	6303101	775	775	775	775	0
642	20250213	092200	6303101	775	775	775	775	2
643	20250213	092100	6301551	775	776	776	775	141
644	20250213	092000	6192175	776	777	777	776	269
645	20250213	091900	5983429	776	776	776	775	468
646	20250213	091800	5620262	776	775	776	775	777
647	20250213	091700	5018086	775	775	775	775	2
648	20250213	091600	5016536	775	775	775	775	30
649	20250213	091500	4993286	775	775	775	775	0
650	20250213	091400	4993286	775	775	775	775	0
651	20250213	091300	4993286	775	774	775	774	560
652	20250213	091200	4559744	773	773	773	773	232
653	20250213	091100	4380408	773	773	773	773	383
654	20250213	091000	4084349	772	772	772	772	27
655	20250213	090900	4063505	772	772	772	772	1
656	20250213	090800	4062733	766	766	766	766	0
657	20250213	090700	4062733	766	766	766	766	0
658	20250213	090600	4062733	766	775	775	765	1439
659	20250213	090500	2960232	775	775	775	775	22
660	20250213	090400	2943182	775	774	775	774	387
661	20250213	090300	2643258	775	775	775	775	103
662	20250213	090200	2563433	775	766	775	765	1801
663	20250213	090100	1185657	765	765	765	765	0
664	20250213	090000	1185657	765	762	765	762	1551