KissMeData/145270/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	202800	170334163	961	961	961	961	500
3	20250213	202700	170334163	961	961	961	961	0
4	20250213	202600	170334163	961	961	961	961	0
5	20250213	202500	170334163	961	961	961	961	0
6	20250213	202400	170334163	961	961	961	961	0
7	20250213	202300	170334163	961	961	961	961	0
8	20250213	202200	170334163	961	961	961	961	0
9	20250213	202100	170334163	961	961	961	961	0
10	20250213	202000	170334163	961	961	961	961	0
11	20250213	201900	170334163	961	961	961	961	0
12	20250213	201800	170334163	961	961	961	961	0
13	20250213	201700	170334163	961	961	961	961	0
14	20250213	201600	170334163	961	961	961	961	0
15	20250213	201500	170334163	961	961	961	961	0
16	20250213	201400	170334163	961	961	961	961	0
17	20250213	201300	170334163	961	961	961	961	0
18	20250213	201200	170334163	961	961	961	961	0
19	20250213	201100	170334163	961	961	961	961	0
20	20250213	201000	170334163	961	961	961	961	0
21	20250213	200900	170334163	961	961	961	961	0
22	20250213	200800	170334163	961	961	961	961	0
23	20250213	200700	170334163	961	961	961	961	0
24	20250213	200600	170334163	961	961	961	961	0
25	20250213	200500	170334163	961	961	961	961	0
26	20250213	200400	170334163	961	961	961	961	0
27	20250213	200300	170334163	961	961	961	961	0
28	20250213	200200	170334163	961	961	961	961	0
29	20250213	200100	170334163	961	961	961	961	0
30	20250213	200000	170334163	961	961	961	961	0
31	20250213	195900	170334163	961	961	961	961	0
32	20250213	195800	170334163	961	961	961	961	500
33	20250213	195700	170334163	961	961	961	961	0
34	20250213	195600	170334163	961	961	961	961	0
35	20250213	195500	170334163	961	961	961	961	0
36	20250213	195400	170334163	961	961	961	961	0
37	20250213	195300	170334163	961	961	961	961	0
38	20250213	195200	170334163	961	961	961	961	0
39	20250213	195100	170334163	961	961	961	961	0
40	20250213	195000	170334163	961	961	961	961	0
41	20250213	194900	170334163	961	961	961	961	0
42	20250213	194800	170334163	961	961	961	961	0
43	20250213	194700	170334163	961	961	961	961	0
44	20250213	194600	170334163	961	961	961	961	0
45	20250213	194500	170334163	961	961	961	961	0
46	20250213	194400	170334163	961	961	961	961	0
47	20250213	194300	170334163	961	961	961	961	0
48	20250213	194200	170334163	961	961	961	961	0
49	20250213	194100	170334163	961	961	961	961	0
50	20250213	194000	170334163	961	961	961	961	0
51	20250213	193900	170334163	961	961	961	961	0
52	20250213	193800	170334163	961	961	961	961	0
53	20250213	193700	170334163	961	961	961	961	0
54	20250213	193600	170334163	961	961	961	961	0
55	20250213	193500	170334163	961	961	961	961	0
56	20250213	193400	170334163	961	961	961	961	0
57	20250213	193300	170334163	961	961	961	961	0
58	20250213	193200	170334163	961	961	961	961	0
59	20250213	193100	170334163	961	961	961	961	0
60	20250213	193000	170334163	961	961	961	961	0
61	20250213	192900	170334163	961	961	961	961	0
62	20250213	192800	170334163	961	961	961	961	500
63	20250213	192700	170334163	961	961	961	961	0
64	20250213	192600	170334163	961	961	961	961	0
65	20250213	192500	170334163	961	961	961	961	0
66	20250213	192400	170334163	961	961	961	961	0
67	20250213	192300	170334163	961	961	961	961	0
68	20250213	192200	170334163	961	961	961	961	0
69	20250213	192100	170334163	961	961	961	961	0
70	20250213	192000	170334163	961	961	961	961	0
71	20250213	191900	170334163	961	961	961	961	0
72	20250213	191800	170334163	961	961	961	961	0
73	20250213	191700	170334163	961	961	961	961	0
74	20250213	191600	170334163	961	961	961	961	0
75	20250213	191500	170334163	961	961	961	961	0
76	20250213	191400	170334163	961	961	961	961	0
77	20250213	191300	170334163	961	961	961	961	0
78	20250213	191200	170334163	961	961	961	961	0
79	20250213	191100	170334163	961	961	961	961	0
80	20250213	191000	170334163	961	961	961	961	0
81	20250213	190900	170334163	961	961	961	961	0
82	20250213	190800	170334163	961	961	961	961	0
83	20250213	190700	170334163	961	961	961	961	0
84	20250213	190600	170334163	961	961	961	961	0
85	20250213	190500	170334163	961	961	961	961	0
86	20250213	190400	170334163	961	961	961	961	0
87	20250213	190300	170334163	961	961	961	961	0
88	20250213	190200	170334163	961	961	961	961	0
89	20250213	190100	170334163	961	961	961	961	0
90	20250213	190000	170334163	961	961	961	961	0
91	20250213	185900	170334163	961	961	961	961	0
92	20250213	185800	170334163	961	961	961	961	500
93	20250213	185700	170334163	961	961	961	961	0
94	20250213	185600	170334163	961	961	961	961	0
95	20250213	185500	170334163	961	961	961	961	0
96	20250213	185400	170334163	961	961	961	961	0
97	20250213	185300	170334163	961	961	961	961	0
98	20250213	185200	170334163	961	961	961	961	0
99	20250213	185100	170334163	961	961	961	961	0
100	20250213	185000	170334163	961	961	961	961	0
101	20250213	184900	170334163	961	961	961	961	0
102	20250213	184800	170334163	961	961	961	961	0
103	20250213	184700	170334163	961	961	961	961	0
104	20250213	184600	170334163	961	961	961	961	0
105	20250213	184500	170334163	961	961	961	961	0
106	20250213	184400	170334163	961	961	961	961	0
107	20250213	184300	170334163	961	961	961	961	0
108	20250213	184200	170334163	961	961	961	961	0
109	20250213	184100	170334163	961	961	961	961	0
110	20250213	184000	170334163	961	961	961	961	0
111	20250213	183900	170334163	961	961	961	961	0
112	20250213	183800	170334163	961	961	961	961	0
113	20250213	183700	170334163	961	961	961	961	0
114	20250213	183600	170334163	961	961	961	961	0
115	20250213	183500	170334163	961	961	961	961	0
116	20250213	183400	170334163	961	961	961	961	0
117	20250213	183300	170334163	961	961	961	961	0
118	20250213	183200	170334163	961	961	961	961	0
119	20250213	183100	170334163	961	961	961	961	0
120	20250213	183000	170334163	961	961	961	961	0
121	20250213	182900	170334163	961	961	961	961	0
122	20250213	182800	170334163	961	961	961	961	500
123	20250213	182700	170334163	961	961	961	961	0
124	20250213	182600	170334163	961	961	961	961	0
125	20250213	182500	170334163	961	961	961	961	0
126	20250213	182400	170334163	961	961	961	961	0
127	20250213	182300	170334163	961	961	961	961	0
128	20250213	182200	170334163	961	961	961	961	0
129	20250213	182100	170334163	961	961	961	961	0
130	20250213	182000	170334163	961	961	961	961	0
131	20250213	181900	170334163	961	961	961	961	0
132	20250213	181800	170334163	961	961	961	961	0
133	20250213	181700	170334163	961	961	961	961	0
134	20250213	181600	170334163	961	961	961	961	0
135	20250213	181500	170334163	961	961	961	961	0
136	20250213	181400	170334163	961	961	961	961	0
137	20250213	181300	170334163	961	961	961	961	0
138	20250213	181200	170334163	961	961	961	961	0
139	20250213	181100	170334163	961	961	961	961	0
140	20250213	181000	170334163	961	961	961	961	0
141	20250213	180900	170334163	961	961	961	961	0
142	20250213	180800	170334163	961	961	961	961	0
143	20250213	180700	170334163	961	961	961	961	0
144	20250213	180600	170334163	961	961	961	961	0
145	20250213	180500	170334163	961	961	961	961	0
146	20250213	180400	170334163	961	961	961	961	0
147	20250213	180300	170334163	961	961	961	961	0
148	20250213	180200	170334163	961	961	961	961	0
149	20250213	180100	170334163	961	961	961	961	0
150	20250213	180000	170334163	961	961	961	961	0
151	20250213	175900	170334163	961	961	961	961	0
152	20250213	175800	170334163	961	961	961	961	500
153	20250213	175700	170334163	961	961	961	961	0
154	20250213	175600	170334163	961	961	961	961	0
155	20250213	175500	170334163	961	961	961	961	0
156	20250213	175400	170334163	961	961	961	961	0
157	20250213	175300	170334163	961	961	961	961	0
158	20250213	175200	170334163	961	961	961	961	0
159	20250213	175100	170334163	961	961	961	961	0
160	20250213	175000	170334163	961	961	961	961	0
161	20250213	174900	170334163	961	961	961	961	0
162	20250213	174800	170334163	961	961	961	961	0
163	20250213	174700	170334163	961	961	961	961	0
164	20250213	174600	170334163	961	961	961	961	0
165	20250213	174500	170334163	961	961	961	961	0
166	20250213	174400	170334163	961	961	961	961	0
167	20250213	174300	170334163	961	961	961	961	0
168	20250213	174200	170334163	961	961	961	961	0
169	20250213	174100	170334163	961	961	961	961	0
170	20250213	174000	170334163	961	961	961	961	0
171	20250213	173900	170334163	961	961	961	961	0
172	20250213	173800	170334163	961	961	961	961	0
173	20250213	173700	170334163	961	961	961	961	0
174	20250213	173600	170334163	961	961	961	961	0
175	20250213	173500	170334163	961	961	961	961	0
176	20250213	173400	170334163	961	961	961	961	0
177	20250213	173300	170334163	961	961	961	961	0
178	20250213	173200	170334163	961	961	961	961	0
179	20250213	173100	170334163	961	961	961	961	0
180	20250213	173000	170334163	961	961	961	961	0
181	20250213	172900	170334163	961	961	961	961	0
182	20250213	172800	170334163	961	961	961	961	500
183	20250213	172700	170334163	961	961	961	961	0
184	20250213	172600	170334163	961	961	961	961	0
185	20250213	172500	170334163	961	961	961	961	0
186	20250213	172400	170334163	961	961	961	961	0
187	20250213	172300	170334163	961	961	961	961	0
188	20250213	172200	170334163	961	961	961	961	0
189	20250213	172100	170334163	961	961	961	961	0
190	20250213	172000	170334163	961	961	961	961	0
191	20250213	171900	170334163	961	961	961	961	0
192	20250213	171800	170334163	961	961	961	961	0
193	20250213	171700	170334163	961	961	961	961	0
194	20250213	171600	170334163	961	961	961	961	0
195	20250213	171500	170334163	961	961	961	961	0
196	20250213	171400	170334163	961	961	961	961	0
197	20250213	171300	170334163	961	961	961	961	0
198	20250213	171200	170334163	961	961	961	961	0
199	20250213	171100	170334163	961	961	961	961	0
200	20250213	171000	170334163	961	961	961	961	0
201	20250213	170900	170334163	961	961	961	961	0
202	20250213	170800	170334163	961	961	961	961	0
203	20250213	170700	170334163	961	961	961	961	0
204	20250213	170600	170334163	961	961	961	961	0
205	20250213	170500	170334163	961	961	961	961	0
206	20250213	170400	170334163	961	961	961	961	0
207	20250213	170300	170334163	961	961	961	961	0
208	20250213	170200	170334163	961	961	961	961	0
209	20250213	170100	170334163	961	961	961	961	0
210	20250213	170000	170334163	961	961	961	961	0
211	20250213	165900	170334163	961	961	961	961	0
212	20250213	165800	170334163	961	961	961	961	500
213	20250213	165700	170334163	961	961	961	961	0
214	20250213	165600	170334163	961	961	961	961	0
215	20250213	165500	170334163	961	961	961	961	0
216	20250213	165400	170334163	961	961	961	961	0
217	20250213	165300	170334163	961	961	961	961	0
218	20250213	165200	170334163	961	961	961	961	0
219	20250213	165100	170334163	961	961	961	961	0
220	20250213	165000	170334163	961	961	961	961	0
221	20250213	164900	170334163	961	961	961	961	0
222	20250213	164800	170334163	961	961	961	961	0
223	20250213	164700	170334163	961	961	961	961	0
224	20250213	164600	170334163	961	961	961	961	0
225	20250213	164500	170334163	961	961	961	961	0
226	20250213	164400	170334163	961	961	961	961	0
227	20250213	164300	170334163	961	961	961	961	0
228	20250213	164200	170334163	961	961	961	961	0
229	20250213	164100	170334163	961	961	961	961	0
230	20250213	164000	170334163	961	961	961	961	0
231	20250213	163900	170334163	961	961	961	961	0
232	20250213	163800	170334163	961	961	961	961	0
233	20250213	163700	170334163	961	961	961	961	0
234	20250213	163600	170334163	961	961	961	961	0
235	20250213	163500	170334163	961	961	961	961	0
236	20250213	163400	170334163	961	961	961	961	0
237	20250213	163300	170334163	961	961	961	961	0
238	20250213	163200	170334163	961	961	961	961	0
239	20250213	163100	170334163	961	961	961	961	0
240	20250213	163000	170334163	961	961	961	961	0
241	20250213	162900	170334163	961	961	961	961	0
242	20250213	162800	170334163	961	961	961	961	500
243	20250213	162700	170334163	961	961	961	961	0
244	20250213	162600	170334163	961	961	961	961	0
245	20250213	162500	170334163	961	961	961	961	0
246	20250213	162400	170334163	961	961	961	961	0
247	20250213	162300	170334163	961	961	961	961	0
248	20250213	162200	170334163	961	961	961	961	0
249	20250213	162100	170334163	961	961	961	961	0
250	20250213	162000	170334163	961	961	961	961	0
251	20250213	161900	170334163	961	961	961	961	0
252	20250213	161800	170334163	961	961	961	961	0
253	20250213	161700	170334163	961	961	961	961	0
254	20250213	161600	170334163	961	961	961	961	0
255	20250213	161500	170334163	961	961	961	961	0
256	20250213	161400	170334163	961	961	961	961	0
257	20250213	161300	170334163	961	961	961	961	0
258	20250213	161200	170334163	961	961	961	961	0
259	20250213	161100	170334163	961	961	961	961	0
260	20250213	161000	170334163	961	961	961	961	0
261	20250213	160900	170334163	961	961	961	961	0
262	20250213	160800	170334163	961	961	961	961	0
263	20250213	160700	170334163	961	961	961	961	0
264	20250213	160600	170334163	961	961	961	961	0
265	20250213	160500	170334163	961	961	961	961	0
266	20250213	160400	170334163	961	961	961	961	0
267	20250213	160300	170334163	961	961	961	961	0
268	20250213	160200	170334163	961	961	961	961	0
269	20250213	160100	170334163	961	961	961	961	0
270	20250213	160000	170334163	961	961	961	961	0
271	20250213	155900	170334163	961	961	961	961	0
272	20250213	155800	170334163	961	961	961	961	500
273	20250213	155700	170334163	961	961	961	961	0
274	20250213	155600	170334163	961	961	961	961	0
275	20250213	155500	170334163	961	961	961	961	0
276	20250213	155400	170334163	961	961	961	961	0
277	20250213	155300	170334163	961	961	961	961	0
278	20250213	155200	170334163	961	961	961	961	0
279	20250213	155100	170334163	961	961	961	961	0
280	20250213	155000	170334163	961	961	961	961	0
281	20250213	154900	170334163	961	961	961	961	0
282	20250213	154800	170334163	961	961	961	961	0
283	20250213	154700	170334163	961	961	961	961	0
284	20250213	154600	170334163	961	961	961	961	0
285	20250213	154500	170334163	961	961	961	961	0
286	20250213	154400	170334163	961	961	961	961	0
287	20250213	154300	170334163	961	961	961	961	0
288	20250213	154200	170334163	961	961	961	961	0
289	20250213	154100	170334163	961	961	961	961	0
290	20250213	154000	170334163	961	961	961	961	0
291	20250213	153900	170334163	961	961	961	961	0
292	20250213	153800	170334163	961	961	961	961	0
293	20250213	153700	170334163	961	961	961	961	0
294	20250213	153600	170334163	961	961	961	961	0
295	20250213	153500	170334163	961	961	961	961	0
296	20250213	153400	170334163	961	961	961	961	0
297	20250213	153300	170334163	961	961	961	961	0
298	20250213	153200	170334163	961	961	961	961	0
299	20250213	153100	170334163	961	961	961	961	0
300	20250213	153000	170334163	961	961	961	961	500
301	20250213	152900	169853663	958	958	958	958	0
302	20250213	152800	169853663	958	958	958	958	0
303	20250213	152700	169853663	958	958	958	958	0
304	20250213	152600	169853663	958	958	958	958	0
305	20250213	152500	169853663	958	958	958	958	0
306	20250213	152400	169853663	958	958	958	958	0
307	20250213	152300	169853663	958	958	958	958	0
308	20250213	152200	169853663	958	958	958	958	0
309	20250213	152100	169853663	958	958	958	958	0
310	20250213	152000	169853663	958	958	958	958	0
311	20250213	151900	169853663	958	958	958	958	0
312	20250213	151800	169853663	958	958	958	958	0
313	20250213	151700	169853663	958	958	958	958	500
314	20250213	151600	169374663	958	961	961	958	9112
315	20250213	151500	160634893	960	961	961	960	12
316	20250213	151400	160623362	960	960	960	960	7
317	20250213	151300	160616642	961	960	961	960	295
318	20250213	151200	160333165	961	960	961	960	5
319	20250213	151100	160328361	961	961	961	961	0
320	20250213	151000	160328361	961	961	961	961	0
321	20250213	150900	160328361	961	961	961	961	1
322	20250213	150800	160327400	960	960	960	960	2
323	20250213	150700	160325480	960	960	960	960	0
324	20250213	150600	160325480	960	960	960	960	0
325	20250213	150500	160325480	960	960	960	960	0
326	20250213	150400	160325480	960	960	960	960	0
327	20250213	150300	160325480	960	960	960	960	0
328	20250213	150200	160325480	960	960	960	960	1000
329	20250213	150100	159365480	961	961	961	961	0
330	20250213	150000	159365480	961	961	961	961	0
331	20250213	145900	159365480	961	961	961	961	0
332	20250213	145800	159365480	961	961	961	961	0
333	20250213	145700	159365480	961	961	961	961	0
334	20250213	145600	159365480	961	961	961	961	0
335	20250213	145500	159365480	961	961	961	961	0
336	20250213	145400	159365480	961	961	961	961	0
337	20250213	145300	159365480	961	961	961	961	0
338	20250213	145200	159365480	961	960	961	960	220
339	20250213	145100	159154193	961	961	961	961	0
340	20250213	145000	159154193	961	961	961	961	0
341	20250213	144900	159154193	961	961	961	961	0
342	20250213	144800	159154193	961	961	961	961	0
343	20250213	144700	159154193	961	961	961	961	0
344	20250213	144600	159154193	961	961	961	961	0
345	20250213	144500	159154193	961	961	961	961	0
346	20250213	144400	159154193	961	961	961	961	0
347	20250213	144300	159154193	961	960	961	959	5007
348	20250213	144200	154352179	960	961	961	960	32
349	20250213	144100	154321428	961	960	961	960	92
350	20250213	144000	154233058	960	960	960	960	1
351	20250213	143900	154232098	961	961	961	961	0
352	20250213	143800	154232098	961	961	961	961	130
353	20250213	143700	154107168	960	960	960	960	230
354	20250213	143600	153886368	961	960	961	960	170
355	20250213	143500	153723009	960	958	961	958	2420
356	20250213	143400	151402076	958	958	958	958	1
357	20250213	143300	151401118	959	959	959	959	1920
358	20250213	143200	149559838	959	959	959	959	0
359	20250213	143100	149559838	959	959	959	959	403
360	20250213	143000	149173361	959	958	959	958	741
361	20250213	142900	148462743	959	959	959	959	0
362	20250213	142800	148462743	959	958	959	958	2138
363	20250213	142700	146412454	958	958	958	958	1000
364	20250213	142600	145454454	958	958	958	958	20
365	20250213	142500	145435294	959	959	959	959	0
366	20250213	142400	145435294	959	958	959	958	5004
367	20250213	142300	140641459	956	956	956	956	2000
368	20250213	142200	138729459	958	958	958	958	0
369	20250213	142100	138729459	958	958	958	958	0
370	20250213	142000	138729459	958	958	958	958	0
371	20250213	141900	138729459	958	958	958	958	0
372	20250213	141800	138729459	958	958	958	958	0
373	20250213	141700	138729459	958	960	960	958	6568
374	20250213	141600	132433481	960	959	960	959	83
375	20250213	141500	132353880	958	958	958	958	0
376	20250213	141400	132353880	958	958	958	958	200
377	20250213	141300	132162280	958	958	958	958	500
378	20250213	141200	131683280	958	958	958	958	0
379	20250213	141100	131683280	958	958	958	958	100
380	20250213	141000	131587480	958	958	958	958	497
381	20250213	140900	131111354	958	958	958	958	0
382	20250213	140800	131111354	958	958	958	958	0
383	20250213	140700	131111354	958	958	958	958	1
384	20250213	140600	131110396	959	959	959	959	23
385	20250213	140500	131088339	959	959	959	959	0
386	20250213	140400	131088339	959	958	959	958	1269
387	20250213	140300	129872403	958	958	958	958	0
388	20250213	140200	129872403	958	958	958	958	0
389	20250213	140100	129872403	958	958	958	958	0
390	20250213	140000	129872403	958	958	958	958	0
391	20250213	135900	129872403	958	958	958	958	0
392	20250213	135800	129872403	958	958	958	958	0
393	20250213	135700	129872403	958	958	958	958	0
394	20250213	135600	129872403	958	958	958	958	0
395	20250213	135500	129872403	958	958	958	958	2
396	20250213	135400	129870487	960	960	960	960	68
397	20250213	135300	129805207	960	960	960	960	0
398	20250213	135200	129805207	960	960	960	960	0
399	20250213	135100	129805207	960	960	960	960	0
400	20250213	135000	129805207	960	960	960	960	0
401	20250213	134900	129805207	960	960	960	960	0
402	20250213	134800	129805207	960	960	960	960	0
403	20250213	134700	129805207	960	960	960	960	0
404	20250213	134600	129805207	960	960	960	960	0
405	20250213	134500	129805207	960	960	960	960	0
406	20250213	134400	129805207	960	960	960	960	0
407	20250213	134300	129805207	960	960	960	960	0
408	20250213	134200	129805207	960	960	960	960	1
409	20250213	134100	129804247	958	958	958	958	0
410	20250213	134000	129804247	958	958	958	958	1000
411	20250213	133900	128846247	960	960	960	960	74
412	20250213	133800	128775207	960	960	960	960	2
413	20250213	133700	128773287	960	960	960	960	4
414	20250213	133600	128769447	960	960	960	960	6
415	20250213	133500	128763687	960	958	960	958	66
416	20250213	133400	128700451	961	961	961	961	0
417	20250213	133300	128700451	961	961	961	961	0
418	20250213	133200	128700451	961	961	961	961	0
419	20250213	133100	128700451	961	961	961	961	0
420	20250213	133000	128700451	961	960	961	960	5000
421	20250213	132900	123896016	960	960	960	960	0
422	20250213	132800	123896016	960	960	960	960	0
423	20250213	132700	123896016	960	960	960	960	0
424	20250213	132600	123896016	960	960	960	960	0
425	20250213	132500	123896016	960	960	960	960	0
426	20250213	132400	123896016	960	960	960	960	0
427	20250213	132300	123896016	960	960	960	960	0
428	20250213	132200	123896016	960	960	960	960	0
429	20250213	132100	123896016	960	960	960	960	0
430	20250213	132000	123896016	960	960	960	960	6
431	20250213	131900	123890256	960	960	960	960	0
432	20250213	131800	123890256	960	960	960	960	0
433	20250213	131700	123890256	960	960	960	960	8
434	20250213	131600	123882576	960	960	960	960	5
435	20250213	131500	123877776	958	958	958	958	0
436	20250213	131400	123877776	958	958	958	958	16
437	20250213	131300	123862448	958	958	958	958	6
438	20250213	131200	123856700	958	958	958	956	1008
439	20250213	131100	122893036	958	958	958	958	29
440	20250213	131000	122865254	958	958	958	958	34
441	20250213	130900	122832682	958	956	960	956	1035
442	20250213	130800	121839430	956	954	956	954	2219
443	20250213	130700	119722479	952	952	952	952	62
444	20250213	130600	119663455	954	954	954	954	0
445	20250213	130500	119663455	954	954	954	954	3
446	20250213	130400	119660593	954	954	954	954	63
447	20250213	130300	119600491	954	954	954	954	0
448	20250213	130200	119600491	954	954	954	954	2204
449	20250213	130100	117497875	954	954	954	954	9887
450	20250213	130000	108065677	953	953	953	953	0
451	20250213	125900	108065677	953	954	954	953	11
452	20250213	125800	108055193	952	952	952	952	0
453	20250213	125700	108055193	952	951	952	951	6101
454	20250213	125600	102253141	951	951	951	951	0
455	20250213	125500	102253141	951	951	951	951	0
456	20250213	125400	102253141	951	951	951	951	8
457	20250213	125300	102245533	953	953	953	953	1
458	20250213	125200	102244580	951	951	951	951	0
459	20250213	125100	102244580	951	951	951	951	0
460	20250213	125000	102244580	951	951	953	951	2434
461	20250213	124900	99929838	953	953	953	953	0
462	20250213	124800	99929838	953	953	953	953	0
463	20250213	124700	99929838	953	953	953	953	10
464	20250213	124600	99920308	953	953	953	953	28
465	20250213	124500	99893624	952	952	952	952	0
466	20250213	124400	99893624	952	952	952	952	0
467	20250213	124300	99893624	952	953	953	952	2301
468	20250213	124200	97703068	953	953	953	953	0
469	20250213	124100	97703068	953	953	953	953	0
470	20250213	124000	97703068	953	953	953	953	0
471	20250213	123900	97703068	953	953	953	953	0
472	20250213	123800	97703068	953	953	953	953	0
473	20250213	123700	97703068	953	953	953	953	0
474	20250213	123600	97703068	953	953	953	953	0
475	20250213	123500	97703068	953	953	953	953	0
476	20250213	123400	97703068	953	953	953	953	0
477	20250213	123300	97703068	953	952	954	951	4017
478	20250213	123200	93882874	952	953	953	952	2300
479	20250213	123100	91693272	954	954	955	954	3
480	20250213	123000	91690409	953	953	953	953	0
481	20250213	122900	91690409	953	953	953	953	0
482	20250213	122800	91690409	953	953	953	953	0
483	20250213	122700	91690409	953	953	953	953	0
484	20250213	122600	91690409	953	953	953	953	0
485	20250213	122500	91690409	953	953	953	953	0
486	20250213	122400	91690409	953	954	956	953	2302
487	20250213	122300	89496598	955	955	955	955	0
488	20250213	122200	89496598	955	955	955	955	0
489	20250213	122100	89496598	955	953	955	953	223
490	20250213	122000	89284033	953	953	953	953	1
491	20250213	121900	89283080	953	953	953	953	0
492	20250213	121800	89283080	953	952	953	952	54
493	20250213	121700	89231670	952	952	952	952	0
494	20250213	121600	89231670	952	952	952	952	18
495	20250213	121500	89214534	952	952	952	952	0
496	20250213	121400	89214534	952	954	954	952	3
497	20250213	121300	89211674	954	954	954	954	0
498	20250213	121200	89211674	954	954	954	954	0
499	20250213	121100	89211674	954	954	954	954	0
500	20250213	121000	89211674	954	954	954	954	0
501	20250213	120900	89211674	954	954	954	954	0
502	20250213	120800	89211674	954	954	954	954	0
503	20250213	120700	89211674	954	954	954	954	0
504	20250213	120600	89211674	954	953	954	952	5001
505	20250213	120500	84450716	953	956	956	953	2905
506	20250213	120400	81679536	952	952	952	952	0
507	20250213	120300	81679536	952	952	952	952	0
508	20250213	120200	81679536	952	952	952	952	0
509	20250213	120100	81679536	952	952	952	952	14000
510	20250213	120000	68351536	955	955	955	955	0
511	20250213	115900	68351536	955	955	955	955	0
512	20250213	115800	68351536	955	955	955	955	0
513	20250213	115700	68351536	955	955	955	955	0
514	20250213	115600	68351536	955	955	955	955	0
515	20250213	115500	68351536	955	955	955	955	0
516	20250213	115400	68351536	955	955	955	955	0
517	20250213	115300	68351536	955	955	955	955	0
518	20250213	115200	68351536	955	954	955	954	2222
519	20250213	115100	66229695	954	954	954	954	0
520	20250213	115000	66229695	954	954	954	954	0
521	20250213	114900	66229695	954	953	954	953	116
522	20250213	114800	66119035	953	953	953	953	1
523	20250213	114700	66118082	954	954	954	954	0
524	20250213	114600	66118082	954	954	954	954	0
525	20250213	114500	66118082	954	954	954	954	0
526	20250213	114400	66118082	954	954	954	954	0
527	20250213	114300	66118082	954	954	954	954	2
528	20250213	114200	66116174	954	954	954	954	15
529	20250213	114100	66101864	954	954	954	954	0
530	20250213	114000	66101864	954	954	954	954	0
531	20250213	113900	66101864	954	954	954	954	0
532	20250213	113800	66101864	954	953	954	953	70
533	20250213	113700	66035152	953	953	953	953	0
534	20250213	113600	66035152	953	953	953	953	0
535	20250213	113500	66035152	953	953	953	953	3700
536	20250213	113400	62509052	953	953	953	953	0
537	20250213	113300	62509052	953	953	953	953	0
538	20250213	113200	62509052	953	953	953	953	0
539	20250213	113100	62509052	953	953	953	953	1
540	20250213	113000	62508099	954	954	954	954	0
541	20250213	112900	62508099	954	954	954	954	0
542	20250213	112800	62508099	954	954	954	954	0
543	20250213	112700	62508099	954	954	954	954	0
544	20250213	112600	62508099	954	954	954	954	2215
545	20250213	112500	60394989	951	950	951	950	12909
546	20250213	112400	48127118	947	947	947	947	0
547	20250213	112300	48127118	947	947	947	947	0
548	20250213	112200	48127118	947	950	950	947	5001
549	20250213	112100	43390486	950	950	950	950	0
550	20250213	112000	43390486	950	950	950	950	0
551	20250213	111900	43390486	950	950	950	950	0
552	20250213	111800	43390486	950	952	952	947	13005
553	20250213	111700	31037351	952	952	952	952	0
554	20250213	111600	31037351	952	952	952	952	0
555	20250213	111500	31037351	952	952	952	952	0
556	20250213	111400	31037351	952	953	953	952	3021
557	20250213	111300	28161358	954	954	954	954	0
558	20250213	111200	28161358	954	954	954	954	0
559	20250213	111100	28161358	954	954	954	954	0
560	20250213	111000	28161358	954	954	954	954	0
561	20250213	110900	28161358	954	954	954	954	0
562	20250213	110800	28161358	954	954	954	954	0
563	20250213	110700	28161358	954	954	954	954	0
564	20250213	110600	28161358	954	954	954	954	0
565	20250213	110500	28161358	954	954	954	954	0
566	20250213	110400	28161358	954	954	954	954	0
567	20250213	110300	28161358	954	954	954	954	0
568	20250213	110200	28161358	954	954	954	954	0
569	20250213	110100	28161358	954	954	954	954	0
570	20250213	110000	28161358	954	954	954	954	0
571	20250213	105900	28161358	954	954	954	954	0
572	20250213	105800	28161358	954	954	954	954	0
573	20250213	105700	28161358	954	954	954	954	0
574	20250213	105600	28161358	954	954	954	954	0
575	20250213	105500	28161358	954	954	954	954	6
576	20250213	105400	28155634	954	954	954	954	59
577	20250213	105300	28099348	952	952	952	952	0
578	20250213	105200	28099348	952	952	952	952	0
579	20250213	105100	28099348	952	952	952	952	0
580	20250213	105000	28099348	952	953	953	952	1059
581	20250213	104900	27091130	953	953	953	953	0
582	20250213	104800	27091130	953	953	953	953	0
583	20250213	104700	27091130	953	953	953	953	0
584	20250213	104600	27091130	953	953	953	953	0
585	20250213	104500	27091130	953	953	953	953	0
586	20250213	104400	27091130	953	953	953	953	0
587	20250213	104300	27091130	953	954	954	953	3100
588	20250213	104200	24136827	953	953	953	953	0
589	20250213	104100	24136827	953	953	953	953	0
590	20250213	104000	24136827	953	954	954	953	2300
591	20250213	103900	21944838	954	954	956	954	2012
592	20250213	103800	20025388	954	954	954	954	10
593	20250213	103700	20015848	952	952	952	952	0
594	20250213	103600	20015848	952	952	952	952	0
595	20250213	103500	20015848	952	953	954	952	3381
596	20250213	103400	16796044	953	953	953	953	0
597	20250213	103300	16796044	953	953	953	953	0
598	20250213	103200	16796044	953	953	953	953	20
599	20250213	103100	16776984	953	953	953	953	17
600	20250213	103000	16760783	953	953	953	953	0
601	20250213	102900	16760783	953	953	953	953	10
602	20250213	102800	16751253	952	952	952	952	0
603	20250213	102700	16751253	952	952	952	952	1
604	20250213	102600	16750301	954	954	954	954	0
605	20250213	102500	16750301	954	954	954	954	0
606	20250213	102400	16750301	954	954	954	954	10
607	20250213	102300	16740761	951	951	951	951	72
608	20250213	102200	16672289	951	952	952	951	2976
609	20250213	102100	13842109	952	952	952	952	0
610	20250213	102000	13842109	952	952	952	952	0
611	20250213	101900	13842109	952	952	952	952	0
612	20250213	101800	13842109	952	952	952	952	0
613	20250213	101700	13842109	952	952	952	952	0
614	20250213	101600	13842109	952	952	952	952	0
615	20250213	101500	13842109	952	952	952	952	0
616	20250213	101400	13842109	952	952	952	952	0
617	20250213	101300	13842109	952	952	952	952	0
618	20250213	101200	13842109	952	954	954	952	2008
619	20250213	101100	11930476	954	954	954	954	0
620	20250213	101000	11930476	954	954	954	954	0
621	20250213	100900	11930476	954	954	954	954	0
622	20250213	100800	11930476	954	954	954	954	20
623	20250213	100700	11911396	954	954	954	954	2
624	20250213	100600	11909488	954	954	954	954	25
625	20250213	100500	11885638	954	954	954	954	2
626	20250213	100400	11883730	954	954	954	954	0
627	20250213	100300	11883730	954	954	954	954	79
628	20250213	100200	11808364	954	954	954	954	0
629	20250213	100100	11808364	954	954	954	954	0
630	20250213	100000	11808364	954	954	954	954	5
631	20250213	095900	11803594	954	954	954	954	6
632	20250213	095800	11797870	952	954	954	952	5245
633	20250213	095700	6800587	954	954	954	954	0
634	20250213	095600	6800587	954	954	954	954	0
635	20250213	095500	6800587	954	954	954	954	0
636	20250213	095400	6800587	954	954	954	954	1
637	20250213	095300	6799633	957	957	957	957	0
638	20250213	095200	6799633	957	957	957	957	0
639	20250213	095100	6799633	957	957	957	957	0
640	20250213	095000	6799633	957	957	957	957	0
641	20250213	094900	6799633	957	957	957	957	0
642	20250213	094800	6799633	957	956	957	956	2
643	20250213	094700	6797720	957	956	957	956	32
644	20250213	094600	6767112	956	956	956	956	20
645	20250213	094500	6747992	957	957	957	957	109
646	20250213	094400	6643679	957	957	957	957	331
647	20250213	094300	6326912	957	957	957	957	0
648	20250213	094200	6326912	957	957	957	957	5
649	20250213	094100	6322127	955	955	955	955	0
650	20250213	094000	6322127	955	955	955	955	11
651	20250213	093900	6311622	955	957	957	955	62
652	20250213	093800	6252372	957	957	957	957	0
653	20250213	093700	6252372	957	957	957	957	0
654	20250213	093600	6252372	957	957	957	957	0
655	20250213	093500	6252372	957	957	957	957	100
656	20250213	093400	6156672	957	957	957	957	0
657	20250213	093300	6156672	957	957	957	957	7
658	20250213	093200	6149973	957	958	958	956	114
659	20250213	093100	6040972	957	957	957	957	4
660	20250213	093000	6037144	955	955	955	955	0
661	20250213	092900	6037144	955	955	955	955	100
662	20250213	092800	5941644	955	955	955	955	0
663	20250213	092700	5941644	955	955	955	955	0
664	20250213	092600	5941644	955	955	955	955	0
665	20250213	092500	5941644	955	954	955	954	2
666	20250213	092400	5939735	954	954	954	954	7
667	20250213	092300	5933057	954	954	954	954	0
668	20250213	092200	5933057	954	953	954	953	12
669	20250213	092100	5921610	953	953	953	953	13
670	20250213	092000	5909221	953	953	953	953	4
671	20250213	091900	5905409	953	953	953	953	20
672	20250213	091800	5886349	953	953	953	951	4707
673	20250213	091700	1406669	954	954	954	954	0
674	20250213	091600	1406669	954	954	954	954	55
675	20250213	091500	1354199	962	962	962	962	0
676	20250213	091400	1354199	962	962	962	962	0
677	20250213	091300	1354199	962	962	962	962	0
678	20250213	091200	1354199	962	962	962	962	0
679	20250213	091100	1354199	962	962	962	962	0
680	20250213	091000	1354199	962	962	962	962	33
681	20250213	090900	1322453	962	962	962	962	31
682	20250213	090800	1292631	954	954	954	954	0
683	20250213	090700	1292631	954	954	954	954	0
684	20250213	090600	1292631	954	954	954	954	200
685	20250213	090500	1101831	954	956	956	954	111
686	20250213	090400	995719	956	956	956	956	0
687	20250213	090300	995719	956	956	956	956	20
688	20250213	090200	976599	963	963	963	963	0
689	20250213	090100	976599	963	963	963	963	8
690	20250213	090000	968895	963	966	966	963	1003