KissMeData/074610/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	195300	560329133	930	930	930	930	4777
3	20250213	195200	560329133	930	930	930	930	0
4	20250213	195100	560329133	930	930	930	930	0
5	20250213	195000	560329133	930	930	930	930	0
6	20250213	194900	560329133	930	930	930	930	0
7	20250213	194800	560329133	930	930	930	930	0
8	20250213	194700	560329133	930	930	930	930	0
9	20250213	194600	560329133	930	930	930	930	0
10	20250213	194500	560329133	930	930	930	930	0
11	20250213	194400	560329133	930	930	930	930	0
12	20250213	194300	560329133	930	930	930	930	0
13	20250213	194200	560329133	930	930	930	930	0
14	20250213	194100	560329133	930	930	930	930	0
15	20250213	194000	560329133	930	930	930	930	0
16	20250213	193900	560329133	930	930	930	930	0
17	20250213	193800	560329133	930	930	930	930	0
18	20250213	193700	560329133	930	930	930	930	0
19	20250213	193600	560329133	930	930	930	930	0
20	20250213	193500	560329133	930	930	930	930	0
21	20250213	193400	560329133	930	930	930	930	0
22	20250213	193300	560329133	930	930	930	930	0
23	20250213	193200	560329133	930	930	930	930	0
24	20250213	193100	560329133	930	930	930	930	0
25	20250213	193000	560329133	930	930	930	930	0
26	20250213	192900	560329133	930	930	930	930	0
27	20250213	192800	560329133	930	930	930	930	0
28	20250213	192700	560329133	930	930	930	930	0
29	20250213	192600	560329133	930	930	930	930	0
30	20250213	192500	560329133	930	930	930	930	0
31	20250213	192400	560329133	930	930	930	930	0
32	20250213	192300	560329133	930	930	930	930	4777
33	20250213	192200	560329133	930	930	930	930	0
34	20250213	192100	560329133	930	930	930	930	0
35	20250213	192000	560329133	930	930	930	930	0
36	20250213	191900	560329133	930	930	930	930	0
37	20250213	191800	560329133	930	930	930	930	0
38	20250213	191700	560329133	930	930	930	930	0
39	20250213	191600	560329133	930	930	930	930	0
40	20250213	191500	560329133	930	930	930	930	0
41	20250213	191400	560329133	930	930	930	930	0
42	20250213	191300	560329133	930	930	930	930	0
43	20250213	191200	560329133	930	930	930	930	0
44	20250213	191100	560329133	930	930	930	930	0
45	20250213	191000	560329133	930	930	930	930	0
46	20250213	190900	560329133	930	930	930	930	0
47	20250213	190800	560329133	930	930	930	930	0
48	20250213	190700	560329133	930	930	930	930	0
49	20250213	190600	560329133	930	930	930	930	0
50	20250213	190500	560329133	930	930	930	930	0
51	20250213	190400	560329133	930	930	930	930	0
52	20250213	190300	560329133	930	930	930	930	0
53	20250213	190200	560329133	930	930	930	930	0
54	20250213	190100	560329133	930	930	930	930	0
55	20250213	190000	560329133	930	930	930	930	0
56	20250213	185900	560329133	930	930	930	930	0
57	20250213	185800	560329133	930	930	930	930	0
58	20250213	185700	560329133	930	930	930	930	0
59	20250213	185600	560329133	930	930	930	930	0
60	20250213	185500	560329133	930	930	930	930	0
61	20250213	185400	560329133	930	930	930	930	0
62	20250213	185300	560329133	930	930	930	930	4777
63	20250213	185200	560329133	930	930	930	930	0
64	20250213	185100	560329133	930	930	930	930	0
65	20250213	185000	560329133	930	930	930	930	0
66	20250213	184900	560329133	930	930	930	930	0
67	20250213	184800	560329133	930	930	930	930	0
68	20250213	184700	560329133	930	930	930	930	0
69	20250213	184600	560329133	930	930	930	930	0
70	20250213	184500	560329133	930	930	930	930	0
71	20250213	184400	560329133	930	930	930	930	0
72	20250213	184300	560329133	930	930	930	930	0
73	20250213	184200	560329133	930	930	930	930	0
74	20250213	184100	560329133	930	930	930	930	0
75	20250213	184000	560329133	930	930	930	930	0
76	20250213	183900	560329133	930	930	930	930	0
77	20250213	183800	560329133	930	930	930	930	0
78	20250213	183700	560329133	930	930	930	930	0
79	20250213	183600	560329133	930	930	930	930	0
80	20250213	183500	560329133	930	930	930	930	0
81	20250213	183400	560329133	930	930	930	930	0
82	20250213	183300	560329133	930	930	930	930	0
83	20250213	183200	560329133	930	930	930	930	0
84	20250213	183100	560329133	930	930	930	930	0
85	20250213	183000	560329133	930	930	930	930	0
86	20250213	182900	560329133	930	930	930	930	0
87	20250213	182800	560329133	930	930	930	930	0
88	20250213	182700	560329133	930	930	930	930	0
89	20250213	182600	560329133	930	930	930	930	0
90	20250213	182500	560329133	930	930	930	930	0
91	20250213	182400	560329133	930	930	930	930	0
92	20250213	182300	560329133	930	930	930	930	4777
93	20250213	182200	560329133	930	930	930	930	0
94	20250213	182100	560329133	930	930	930	930	0
95	20250213	182000	560329133	930	930	930	930	0
96	20250213	181900	560329133	930	930	930	930	0
97	20250213	181800	560329133	930	930	930	930	0
98	20250213	181700	560329133	930	930	930	930	0
99	20250213	181600	560329133	930	930	930	930	0
100	20250213	181500	560329133	930	930	930	930	0
101	20250213	181400	560329133	930	930	930	930	0
102	20250213	181300	560329133	930	930	930	930	0
103	20250213	181200	560329133	930	930	930	930	0
104	20250213	181100	560329133	930	930	930	930	0
105	20250213	181000	560329133	930	930	930	930	0
106	20250213	180900	560329133	930	930	930	930	0
107	20250213	180800	560329133	930	930	930	930	0
108	20250213	180700	560329133	930	930	930	930	0
109	20250213	180600	560329133	930	930	930	930	0
110	20250213	180500	560329133	930	930	930	930	0
111	20250213	180400	560329133	930	930	930	930	0
112	20250213	180300	560329133	930	930	930	930	0
113	20250213	180200	560329133	930	930	930	930	0
114	20250213	180100	560329133	930	930	930	930	0
115	20250213	180000	560329133	930	930	930	930	0
116	20250213	175900	560329133	930	930	930	930	0
117	20250213	175800	560329133	930	930	930	930	0
118	20250213	175700	560329133	930	930	930	930	0
119	20250213	175600	560329133	930	930	930	930	0
120	20250213	175500	560329133	930	930	930	930	0
121	20250213	175400	560329133	930	930	930	930	0
122	20250213	175300	560329133	930	930	930	930	4777
123	20250213	175200	560329133	930	930	930	930	0
124	20250213	175100	560329133	930	930	930	930	0
125	20250213	175000	560329133	930	930	930	930	0
126	20250213	174900	560329133	930	930	930	930	0
127	20250213	174800	560329133	930	930	930	930	0
128	20250213	174700	560329133	930	930	930	930	0
129	20250213	174600	560329133	930	930	930	930	0
130	20250213	174500	560329133	930	930	930	930	0
131	20250213	174400	560329133	930	930	930	930	0
132	20250213	174300	560329133	930	930	930	930	0
133	20250213	174200	560329133	930	930	930	930	0
134	20250213	174100	560329133	930	930	930	930	0
135	20250213	174000	560329133	930	930	930	930	0
136	20250213	173900	560329133	930	930	930	930	0
137	20250213	173800	560329133	930	930	930	930	0
138	20250213	173700	560329133	930	930	930	930	0
139	20250213	173600	560329133	930	930	930	930	0
140	20250213	173500	560329133	930	930	930	930	0
141	20250213	173400	560329133	930	930	930	930	0
142	20250213	173300	560329133	930	930	930	930	0
143	20250213	173200	560329133	930	930	930	930	0
144	20250213	173100	560329133	930	930	930	930	0
145	20250213	173000	560329133	930	930	930	930	0
146	20250213	172900	560329133	930	930	930	930	0
147	20250213	172800	560329133	930	930	930	930	0
148	20250213	172700	560329133	930	930	930	930	0
149	20250213	172600	560329133	930	930	930	930	0
150	20250213	172500	560329133	930	930	930	930	0
151	20250213	172400	560329133	930	930	930	930	0
152	20250213	172300	560329133	930	930	930	930	4777
153	20250213	172200	560329133	930	930	930	930	0
154	20250213	172100	560329133	930	930	930	930	0
155	20250213	172000	560329133	930	930	930	930	0
156	20250213	171900	560329133	930	930	930	930	0
157	20250213	171800	560329133	930	930	930	930	0
158	20250213	171700	560329133	930	930	930	930	0
159	20250213	171600	560329133	930	930	930	930	0
160	20250213	171500	560329133	930	930	930	930	0
161	20250213	171400	560329133	930	930	930	930	0
162	20250213	171300	560329133	930	930	930	930	0
163	20250213	171200	560329133	930	930	930	930	0
164	20250213	171100	560329133	930	930	930	930	0
165	20250213	171000	560329133	930	930	930	930	0
166	20250213	170900	560329133	930	930	930	930	0
167	20250213	170800	560329133	930	930	930	930	0
168	20250213	170700	560329133	930	930	930	930	0
169	20250213	170600	560329133	930	930	930	930	0
170	20250213	170500	560329133	930	930	930	930	0
171	20250213	170400	560329133	930	930	930	930	0
172	20250213	170300	560329133	930	930	930	930	0
173	20250213	170200	560329133	930	930	930	930	0
174	20250213	170100	560329133	930	930	930	930	0
175	20250213	170000	560329133	930	930	930	930	0
176	20250213	165900	560329133	930	930	930	930	0
177	20250213	165800	560329133	930	930	930	930	0
178	20250213	165700	560329133	930	930	930	930	0
179	20250213	165600	560329133	930	930	930	930	0
180	20250213	165500	560329133	930	930	930	930	0
181	20250213	165400	560329133	930	930	930	930	0
182	20250213	165300	560329133	930	930	930	930	4777
183	20250213	165200	560329133	930	930	930	930	0
184	20250213	165100	560329133	930	930	930	930	0
185	20250213	165000	560329133	930	930	930	930	0
186	20250213	164900	560329133	930	930	930	930	0
187	20250213	164800	560329133	930	930	930	930	0
188	20250213	164700	560329133	930	930	930	930	0
189	20250213	164600	560329133	930	930	930	930	0
190	20250213	164500	560329133	930	930	930	930	0
191	20250213	164400	560329133	930	930	930	930	0
192	20250213	164300	560329133	930	930	930	930	0
193	20250213	164200	560329133	930	930	930	930	0
194	20250213	164100	560329133	930	930	930	930	0
195	20250213	164000	560329133	930	930	930	930	0
196	20250213	163900	560329133	930	930	930	930	0
197	20250213	163800	560329133	930	930	930	930	0
198	20250213	163700	560329133	930	930	930	930	0
199	20250213	163600	560329133	930	930	930	930	0
200	20250213	163500	560329133	930	930	930	930	0
201	20250213	163400	560329133	930	930	930	930	0
202	20250213	163300	560329133	930	930	930	930	0
203	20250213	163200	560329133	930	930	930	930	0
204	20250213	163100	560329133	930	930	930	930	0
205	20250213	163000	560329133	930	930	930	930	0
206	20250213	162900	560329133	930	930	930	930	0
207	20250213	162800	560329133	930	930	930	930	0
208	20250213	162700	560329133	930	930	930	930	0
209	20250213	162600	560329133	930	930	930	930	0
210	20250213	162500	560329133	930	930	930	930	0
211	20250213	162400	560329133	930	930	930	930	0
212	20250213	162300	560329133	930	930	930	930	4777
213	20250213	162200	560329133	930	930	930	930	0
214	20250213	162100	560329133	930	930	930	930	0
215	20250213	162000	560329133	930	930	930	930	0
216	20250213	161900	560329133	930	930	930	930	0
217	20250213	161800	560329133	930	930	930	930	0
218	20250213	161700	560329133	930	930	930	930	0
219	20250213	161600	560329133	930	930	930	930	0
220	20250213	161500	560329133	930	930	930	930	0
221	20250213	161400	560329133	930	930	930	930	0
222	20250213	161300	560329133	930	930	930	930	0
223	20250213	161200	560329133	930	930	930	930	0
224	20250213	161100	560329133	930	930	930	930	0
225	20250213	161000	560329133	930	930	930	930	0
226	20250213	160900	560329133	930	930	930	930	0
227	20250213	160800	560329133	930	930	930	930	0
228	20250213	160700	560329133	930	930	930	930	0
229	20250213	160600	560329133	930	930	930	930	0
230	20250213	160500	560329133	930	930	930	930	0
231	20250213	160400	560329133	930	930	930	930	0
232	20250213	160300	560329133	930	930	930	930	0
233	20250213	160200	560329133	930	930	930	930	0
234	20250213	160100	560329133	930	930	930	930	0
235	20250213	160000	560329133	930	930	930	930	0
236	20250213	155900	560329133	930	930	930	930	0
237	20250213	155800	560329133	930	930	930	930	0
238	20250213	155700	560329133	930	930	930	930	0
239	20250213	155600	560329133	930	930	930	930	0
240	20250213	155500	560329133	930	930	930	930	0
241	20250213	155400	560329133	930	930	930	930	0
242	20250213	155300	560329133	930	930	930	930	4777
243	20250213	155200	560329133	930	930	930	930	0
244	20250213	155100	560329133	930	930	930	930	0
245	20250213	155000	560329133	930	930	930	930	0
246	20250213	154900	560329133	930	930	930	930	0
247	20250213	154800	560329133	930	930	930	930	0
248	20250213	154700	560329133	930	930	930	930	0
249	20250213	154600	560329133	930	930	930	930	0
250	20250213	154500	560329133	930	930	930	930	0
251	20250213	154400	560329133	930	930	930	930	0
252	20250213	154300	560329133	930	930	930	930	0
253	20250213	154200	560329133	930	930	930	930	0
254	20250213	154100	560329133	930	930	930	930	0
255	20250213	154000	560329133	930	930	930	930	0
256	20250213	153900	560329133	930	930	930	930	0
257	20250213	153800	560329133	930	930	930	930	0
258	20250213	153700	560329133	930	930	930	930	0
259	20250213	153600	560329133	930	930	930	930	0
260	20250213	153500	560329133	930	930	930	930	0
261	20250213	153400	560329133	930	930	930	930	0
262	20250213	153300	560329133	930	930	930	930	0
263	20250213	153200	560329133	930	930	930	930	0
264	20250213	153100	560329133	930	930	930	930	0
265	20250213	153000	560329133	930	930	930	930	4777
266	20250213	152900	555886523	931	931	931	931	0
267	20250213	152800	555886523	931	931	931	931	0
268	20250213	152700	555886523	931	931	931	931	0
269	20250213	152600	555886523	931	931	931	931	0
270	20250213	152500	555886523	931	931	931	931	0
271	20250213	152400	555886523	931	931	931	931	0
272	20250213	152300	555886523	931	931	931	931	0
273	20250213	152200	555886523	931	931	931	931	0
274	20250213	152100	555886523	931	931	931	931	0
275	20250213	152000	555886523	931	931	931	931	0
276	20250213	151900	555886523	931	929	931	929	4727
277	20250213	151800	551492300	929	927	929	927	2626
278	20250213	151700	549056163	927	927	927	925	398
279	20250213	151600	548687809	927	927	927	927	168
280	20250213	151500	548532073	927	926	927	924	2627
281	20250213	151400	546102323	926	926	926	926	2000
282	20250213	151300	544250323	926	927	927	925	2188
283	20250213	151200	542225320	926	927	927	926	2249
284	20250213	151100	540142637	926	925	926	925	1020
285	20250213	151000	539198962	926	926	926	925	1158
286	20250213	150900	538127124	926	925	926	925	1275
287	20250213	150800	536947496	925	923	925	923	686
288	20250213	150700	536314165	923	922	923	922	8269
289	20250213	150600	528689245	922	922	922	922	4
290	20250213	150500	528685557	921	922	922	921	2819
291	20250213	150400	526087697	922	922	922	922	522
292	20250213	150300	525606413	922	922	922	922	53
293	20250213	150200	525557547	922	922	922	922	137
294	20250213	150100	525431233	921	921	921	921	1984
295	20250213	150000	523603969	921	921	921	921	533
296	20250213	145900	523113076	921	921	921	921	2
297	20250213	145800	523111234	917	918	918	917	1000
298	20250213	145700	522193834	917	921	921	917	65
299	20250213	145600	522134225	916	918	918	916	950
300	20250213	145500	521263424	916	919	919	916	10000
301	20250213	145400	512096676	923	923	923	916	25175
302	20250213	145300	488971464	923	923	923	923	52
303	20250213	145200	488923468	923	922	923	921	1274
304	20250213	145100	487747593	921	921	921	921	0
305	20250213	145000	487747593	921	922	922	921	1170
306	20250213	144900	486669595	921	921	921	921	0
307	20250213	144800	486669595	921	921	921	921	0
308	20250213	144700	486669595	921	923	923	921	5000
309	20250213	144600	482063987	924	924	924	924	0
310	20250213	144500	482063987	924	924	924	924	9
311	20250213	144400	482055671	923	923	923	923	400
312	20250213	144300	481686471	924	924	924	924	0
313	20250213	144200	481686471	924	924	924	924	50
314	20250213	144100	481640271	924	923	924	923	14775
315	20250213	144000	467996588	922	922	922	922	0
316	20250213	143900	467996588	922	922	922	922	10
317	20250213	143800	467987368	922	922	922	922	5
318	20250213	143700	467982758	924	922	924	922	14850
319	20250213	143600	454291054	922	923	923	922	6485
320	20250213	143500	448311801	923	924	924	923	150
321	20250213	143400	448173251	924	924	924	924	2
322	20250213	143300	448171403	922	922	922	922	0
323	20250213	143200	448171403	922	924	924	922	51
324	20250213	143100	448124379	921	921	921	921	58
325	20250213	143000	448070961	921	921	921	921	2781
326	20250213	142900	445509660	920	924	925	920	28020
327	20250213	142800	419691816	925	925	925	925	2186
328	20250213	142700	417669766	925	925	925	925	3200
329	20250213	142600	414709766	925	925	925	925	0
330	20250213	142500	414709766	925	925	925	925	3645
331	20250213	142400	411338141	925	925	925	925	231
332	20250213	142300	411124466	925	925	925	925	14
333	20250213	142200	411111516	925	925	925	925	8
334	20250213	142100	411104116	925	925	925	925	1858
335	20250213	142000	409385466	924	924	924	924	310
336	20250213	141900	409099026	924	924	924	924	1
337	20250213	141800	409098102	924	924	924	924	0
338	20250213	141700	409098102	924	924	924	924	12
339	20250213	141600	409087014	924	924	924	924	3914
340	20250213	141500	405470478	924	924	924	924	5
341	20250213	141400	405465858	924	924	924	924	6451
342	20250213	141300	399505134	926	926	926	926	0
343	20250213	141200	399505134	926	926	926	924	4054
344	20250213	141100	395758401	925	926	926	925	316
345	20250213	141000	395466091	926	926	926	926	0
346	20250213	140900	395466091	926	925	926	925	21
347	20250213	140800	395446660	926	926	926	926	1
348	20250213	140700	395445734	925	925	925	925	0
349	20250213	140600	395445734	925	925	925	925	5376
350	20250213	140500	390472934	924	924	924	924	0
351	20250213	140400	390472934	924	924	924	924	0
352	20250213	140300	390472934	924	924	924	924	0
353	20250213	140200	390472934	924	924	924	924	0
354	20250213	140100	390472934	924	924	924	924	0
355	20250213	140000	390472934	924	924	924	924	0
356	20250213	135900	390472934	924	926	926	924	5000
357	20250213	135800	385849523	927	927	927	927	0
358	20250213	135700	385849523	927	927	927	927	284
359	20250213	135600	385586255	927	926	927	926	4346
360	20250213	135500	381561659	925	925	925	925	14
361	20250213	135400	381548709	926	926	926	926	260
362	20250213	135300	381307949	926	926	926	926	110
363	20250213	135200	381206089	926	926	926	926	2
364	20250213	135100	381204237	925	925	925	925	0
365	20250213	135000	381204237	925	925	925	925	0
366	20250213	134900	381204237	925	925	925	925	0
367	20250213	134800	381204237	925	925	925	925	1044
368	20250213	134700	380238537	925	925	925	925	0
369	20250213	134600	380238537	925	925	925	925	0
370	20250213	134500	380238537	925	926	926	925	15
371	20250213	134400	380224661	926	926	926	926	1374
372	20250213	134300	378952337	926	926	926	926	7392
373	20250213	134200	372107345	926	926	926	926	60
374	20250213	134100	372051785	926	926	926	926	9899
375	20250213	134000	362885311	926	925	926	924	779
376	20250213	133900	362164846	925	925	925	925	6008
377	20250213	133800	356607446	925	925	925	925	0
378	20250213	133700	356607446	925	925	925	925	0
379	20250213	133600	356607446	925	925	925	925	6923
380	20250213	133500	350203671	925	925	925	925	8
381	20250213	133400	350196271	925	925	925	925	113
382	20250213	133300	350091746	925	925	926	925	3086
383	20250213	133200	347236910	925	925	925	925	7598
384	20250213	133100	340208760	926	926	926	926	0
385	20250213	133000	340208760	926	925	926	925	5856
386	20250213	132900	334791959	924	924	924	924	50
387	20250213	132800	334745759	925	925	925	925	10
388	20250213	132700	334736509	925	925	925	925	59
389	20250213	132600	334681934	925	925	925	925	291
390	20250213	132500	334412759	925	925	925	925	31
391	20250213	132400	334384084	924	925	925	924	8
392	20250213	132300	334376690	924	924	924	924	50
393	20250213	132200	334330490	925	925	925	925	2
394	20250213	132100	334328640	924	925	925	923	1200
395	20250213	132000	333219641	925	925	925	925	0
396	20250213	131900	333219641	925	925	925	925	0
397	20250213	131800	333219641	925	924	925	924	118
398	20250213	131700	333110605	923	923	923	923	106
399	20250213	131600	333012767	924	923	924	923	8
400	20250213	131500	333005381	924	924	924	924	129
401	20250213	131400	332886185	924	923	924	923	275
402	20250213	131300	332632358	924	923	924	923	5086
403	20250213	131200	327937929	923	924	924	923	4048
404	20250213	131100	324200454	925	924	925	924	60
405	20250213	131000	324145012	924	925	925	924	102
406	20250213	130900	324050762	924	925	925	924	1236
407	20250213	130800	322907496	925	925	925	923	595
408	20250213	130700	322357199	925	925	925	925	736
409	20250213	130600	321676399	926	925	926	925	283
410	20250213	130500	321414623	924	924	924	924	5344
411	20250213	130400	316476767	926	924	926	924	18
412	20250213	130300	316460109	926	923	926	923	2519
413	20250213	130200	314134802	923	923	923	923	267
414	20250213	130100	313888361	930	930	930	930	0
415	20250213	130000	313888361	930	924	930	923	369
416	20250213	125900	313546296	930	930	930	922	55873
417	20250213	125800	261756905	932	932	932	932	0
418	20250213	125700	261756905	932	932	932	932	2
419	20250213	125600	261755041	933	929	933	929	1640
420	20250213	125500	260231473	929	929	929	929	500
421	20250213	125400	259766973	934	934	934	934	2
422	20250213	125300	259765105	927	932	932	927	15000
423	20250213	125200	245844197	934	935	935	932	110
424	20250213	125100	245741648	935	933	935	933	3005
425	20250213	125000	242936225	933	933	933	933	200
426	20250213	124900	242749625	933	933	933	933	300
427	20250213	124800	242469725	933	932	933	932	530
428	20250213	124700	241975665	931	931	931	931	0
429	20250213	124600	241975665	931	933	933	931	1719
430	20250213	124500	240373741	932	932	932	932	507
431	20250213	124400	239901217	932	932	932	932	468
432	20250213	124300	239465041	932	932	932	932	535
433	20250213	124200	238966421	932	932	932	932	30
434	20250213	124100	238938461	932	932	932	932	186
435	20250213	124000	238765109	932	932	932	932	0
436	20250213	123900	238765109	932	932	932	932	1270
437	20250213	123800	237581469	932	932	932	932	105
438	20250213	123700	237483609	932	932	932	932	501
439	20250213	123600	237016677	931	931	931	931	4288
440	20250213	123500	233024549	931	931	931	931	1
441	20250213	123400	233023618	929	929	929	929	8
442	20250213	123300	233016186	929	929	929	929	0
443	20250213	123200	233016186	929	929	929	929	110
444	20250213	123100	232913996	930	930	930	930	0
445	20250213	123000	232913996	930	931	931	930	964
446	20250213	122900	232017474	931	931	931	931	59
447	20250213	122800	231962545	930	930	930	930	417
448	20250213	122700	231574735	930	931	931	930	272
449	20250213	122600	231321703	930	930	930	930	411
450	20250213	122500	230939473	930	929	930	929	57
451	20250213	122400	230886470	929	929	929	929	1
452	20250213	122300	230885541	929	929	929	929	135
453	20250213	122200	230760126	929	929	929	929	0
454	20250213	122100	230760126	929	929	929	929	0
455	20250213	122000	230760126	929	931	931	929	145
456	20250213	121900	230625413	930	931	931	930	187
457	20250213	121800	230451493	931	931	931	931	3
458	20250213	121700	230448700	931	930	931	929	7878
459	20250213	121600	223119031	929	929	929	929	60
460	20250213	121500	223063291	930	929	930	928	2802
461	20250213	121400	220462637	929	929	929	929	1
462	20250213	121300	220461708	930	930	930	930	5
463	20250213	121200	220457058	930	929	930	929	259
464	20250213	121100	220216190	930	930	930	930	0
465	20250213	121000	220216190	930	930	930	930	246
466	20250213	120900	219987410	929	929	929	929	0
467	20250213	120800	219987410	929	928	929	928	429
468	20250213	120700	219589093	928	929	929	928	4235
469	20250213	120600	215657790	930	930	930	930	778
470	20250213	120500	214934250	930	930	930	930	4
471	20250213	120400	214930530	930	930	930	930	0
472	20250213	120300	214930530	930	930	930	928	23
473	20250213	120200	214909150	930	930	930	930	0
474	20250213	120100	214909150	930	928	930	928	7
475	20250213	120000	214902650	930	930	930	930	9
476	20250213	115900	214894280	929	929	929	929	0
477	20250213	115800	214894280	929	929	929	928	894
478	20250213	115700	214064074	929	928	929	928	2127
479	20250213	115600	212090216	929	928	929	928	1178
480	20250213	115500	210997030	929	929	929	929	13
481	20250213	115400	210984953	929	929	929	929	2
482	20250213	115300	210983095	928	928	928	928	51
483	20250213	115200	210935767	929	929	930	929	316
484	20250213	115100	210642103	929	929	930	929	122
485	20250213	115000	210528763	930	928	930	928	35
486	20250213	114900	210496249	930	930	930	930	1
487	20250213	114800	210495319	930	930	930	930	168
488	20250213	114700	210339079	930	926	930	926	9437
489	20250213	114600	201592817	927	927	927	927	0
490	20250213	114500	201592817	927	927	927	926	208
491	20250213	114400	201400009	927	927	927	926	25
492	20250213	114300	201376845	927	927	927	927	33
493	20250213	114200	201346254	927	927	927	925	1065
494	20250213	114100	200359399	925	925	925	925	510
495	20250213	114000	199887649	925	926	927	925	898
496	20250213	113900	199056340	927	926	927	925	1356
497	20250213	113800	197800401	925	926	926	925	355
498	20250213	113700	197471971	925	923	925	923	605
499	20250213	113600	196912356	925	925	925	925	2
500	20250213	113500	196910506	923	923	926	922	1284
501	20250213	113400	195725427	924	926	926	924	527
502	20250213	113300	195238477	924	924	924	924	5
503	20250213	113200	195233857	926	926	926	926	18
504	20250213	113100	195217189	923	924	925	923	2119
505	20250213	113000	193258990	924	924	924	924	1
506	20250213	112900	193258066	924	920	924	920	1198
507	20250213	112800	192152670	920	923	923	920	10102
508	20250213	112700	182858824	921	922	922	921	10891
509	20250213	112600	172827135	923	924	924	922	1022
510	20250213	112500	171883827	923	923	923	921	1232
511	20250213	112400	170746701	923	922	923	922	404
512	20250213	112300	170374211	922	922	922	922	0
513	20250213	112200	170374211	922	922	922	922	109
514	20250213	112100	170273713	922	921	922	921	480
515	20250213	112000	169831533	922	922	922	922	251
516	20250213	111900	169600111	923	923	923	923	2
517	20250213	111800	169598265	922	922	922	922	537
518	20250213	111700	169103151	922	922	922	921	542
519	20250213	111600	168603627	921	921	921	921	307
520	20250213	111500	168320880	921	922	922	921	508
521	20250213	111400	167853009	920	920	922	920	3803
522	20250213	111300	164350730	921	920	921	920	302
523	20250213	111200	164072888	921	921	921	921	1
524	20250213	111100	164071967	921	922	922	921	418
525	20250213	111000	163686977	922	922	922	922	169
526	20250213	110900	163531159	921	922	922	921	73
527	20250213	110800	163463923	922	922	922	922	100
528	20250213	110700	163371723	922	922	922	922	21
529	20250213	110600	163352361	922	922	922	922	132
530	20250213	110500	163230657	922	922	922	922	3
531	20250213	110400	163227891	922	922	922	922	1000
532	20250213	110300	162305891	922	922	922	922	0
533	20250213	110200	162305891	922	921	922	921	383
534	20250213	110100	161953144	921	922	922	921	61
535	20250213	110000	161896907	921	921	921	921	124
536	20250213	105900	161782703	921	920	921	920	279
537	20250213	105800	161526011	920	920	920	920	480
538	20250213	105700	161084411	920	920	920	920	252
539	20250213	105600	160852571	921	921	921	920	704
540	20250213	105500	160204194	922	920	922	920	155
541	20250213	105400	160061590	922	921	922	920	4002
542	20250213	105300	156379525	922	922	922	922	7
543	20250213	105200	156373071	922	922	922	922	0
544	20250213	105100	156373071	922	922	922	922	7
545	20250213	105000	156366617	922	922	922	922	0
546	20250213	104900	156366617	922	922	922	922	2
547	20250213	104800	156364773	921	922	922	921	4186
548	20250213	104700	152508576	923	923	923	923	500
549	20250213	104600	152047076	923	923	923	923	200
550	20250213	104500	151862476	923	922	923	922	163
551	20250213	104400	151712185	923	923	923	923	0
552	20250213	104300	151712185	923	923	923	923	108
553	20250213	104200	151612501	923	923	923	923	33
554	20250213	104100	151582042	923	923	923	923	163
555	20250213	104000	151431593	923	923	923	923	0
556	20250213	103900	151431593	923	923	923	921	1005
557	20250213	103800	150505978	921	921	921	921	1410
558	20250213	103700	149207368	922	921	922	921	954
559	20250213	103600	148327790	922	922	922	922	3
560	20250213	103500	148325024	921	922	922	921	415
561	20250213	103400	147942807	922	922	922	922	195
562	20250213	103300	147763017	922	922	922	922	100
563	20250213	103200	147670817	922	922	922	922	340
564	20250213	103100	147357337	922	922	922	922	1
565	20250213	103000	147356415	920	923	923	920	265
566	20250213	102900	147112609	920	923	923	920	2001
567	20250213	102800	145271686	920	923	923	920	7137
568	20250213	102700	138705374	922	922	922	921	1300
569	20250213	102600	137506874	922	922	922	922	161
570	20250213	102500	137358432	922	921	922	921	647
571	20250213	102400	136762530	923	923	923	921	20
572	20250213	102300	136744090	921	921	923	921	184
573	20250213	102200	136574462	922	922	922	921	268
574	20250213	102100	136327416	921	920	922	920	366
575	20250213	102000	135990330	920	920	920	920	2021
576	20250213	101900	134131010	920	920	920	919	1700
577	20250213	101800	132567093	920	923	924	918	29333
578	20250213	101700	105563278	923	923	923	923	2419
579	20250213	101600	103330541	923	923	926	923	2009
580	20250213	101500	101475191	923	923	923	923	2273
581	20250213	101400	99377212	924	925	925	924	743
582	20250213	101300	98690672	927	927	927	927	500
583	20250213	101200	98227172	927	927	927	924	107
584	20250213	101100	98128001	927	924	927	924	143
585	20250213	101000	97995533	927	927	927	927	3
586	20250213	100900	97992752	924	928	928	924	1480
587	20250213	100800	96625024	928	928	928	928	2
588	20250213	100700	96623168	924	928	928	924	26
589	20250213	100600	96599136	925	928	928	925	30
590	20250213	100500	96571356	928	928	928	925	92
591	20250213	100400	96486211	925	925	925	925	20
592	20250213	100300	96467711	929	925	929	925	2255
593	20250213	100200	94381776	925	929	929	925	119
594	20250213	100100	94271501	929	924	929	924	1310
595	20250213	100000	93057991	929	926	929	924	1052
596	20250213	095900	92085191	929	930	930	929	69
597	20250213	095800	92021071	930	927	930	926	3320
598	20250213	095700	88943715	926	925	926	925	1893
599	20250213	095600	87190807	925	924	925	924	9953
600	20250213	095500	77986201	924	924	924	924	316
601	20250213	095400	77694217	924	924	925	924	213
602	20250213	095300	77497402	924	924	924	924	6
603	20250213	095200	77491858	925	925	925	925	102
604	20250213	095100	77397508	923	923	923	923	95
605	20250213	095000	77309823	925	925	925	925	784
606	20250213	094900	76584623	923	924	925	923	1130
607	20250213	094800	75541440	925	925	926	925	1994
608	20250213	094700	73696560	926	926	926	926	91
609	20250213	094600	73612294	927	927	927	927	445
610	20250213	094500	73199779	927	931	931	927	13
611	20250213	094400	73187716	930	927	930	927	870
612	20250213	094300	72379425	929	931	931	929	503
613	20250213	094200	71912132	931	931	931	927	14
614	20250213	094100	71899126	931	931	931	931	10
615	20250213	094000	71889816	931	929	931	929	4
616	20250213	093900	71886094	930	932	932	930	69
617	20250213	093800	71821914	932	932	932	930	12
618	20250213	093700	71810747	932	931	932	931	42
619	20250213	093600	71771604	932	933	933	932	736
620	20250213	093500	71085645	933	932	933	932	68
621	20250213	093400	71022239	932	930	932	927	5142
622	20250213	093300	66240372	930	930	930	930	77
623	20250213	093200	66168762	930	925	930	924	2874
624	20250213	093100	63510201	924	926	926	924	51
625	20250213	093000	63463075	926	926	926	923	214
626	20250213	092900	63264944	926	923	926	923	3
627	20250213	092800	63262169	923	923	923	923	464
628	20250213	092700	62833897	926	924	926	924	29
629	20250213	092600	62807097	923	926	926	923	9238
630	20250213	092500	54267470	926	926	926	926	1101
631	20250213	092400	53247944	927	928	928	927	441
632	20250213	092300	52838937	929	930	930	929	481
633	20250213	092200	52391985	930	930	930	930	450
634	20250213	092100	51973485	931	932	932	931	211
635	20250213	092000	51777039	932	933	933	932	1450
636	20250213	091900	50425249	933	933	933	933	100
637	20250213	091800	50331949	936	935	936	935	1240
638	20250213	091700	49172444	937	936	937	935	1033
639	20250213	091600	48205362	937	937	937	937	612
640	20250213	091500	47631918	936	936	936	936	1077
641	20250213	091400	46623846	935	935	936	935	290
642	20250213	091300	46352695	935	935	935	935	1636
643	20250213	091200	44823035	936	935	936	932	4712
644	20250213	091100	40421634	935	936	936	935	2299
645	20250213	091000	38269870	941	942	942	940	2776
646	20250213	090900	35656930	943	942	943	942	1713
647	20250213	090800	34041853	941	935	942	935	2382
648	20250213	090700	31799975	942	934	942	934	11544
649	20250213	090600	20964327	933	926	933	926	2348
650	20250213	090500	18782961	933	925	933	925	2763
651	20250213	090400	16214707	925	925	927	924	8798
652	20250213	090300	8074875	925	928	928	925	1489
653	20250213	090200	6697142	928	936	936	927	3003
654	20250213	090100	3910852	936	939	939	930	2181
655	20250213	090000	1863079	925	923	926	923	2013