KissMeData/001470/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183400	37142953757	985	985	985	985	102541
3	20250213	183300	37142953757	985	985	985	985	0
4	20250213	183200	37142953757	985	985	985	985	0
5	20250213	183100	37142953757	985	985	985	985	0
6	20250213	183000	37142953757	985	985	985	985	0
7	20250213	182900	37142953757	985	985	985	985	0
8	20250213	182800	37142953757	985	985	985	985	0
9	20250213	182700	37142953757	985	985	985	985	0
10	20250213	182600	37142953757	985	985	985	985	0
11	20250213	182500	37142953757	985	985	985	985	0
12	20250213	182400	37142953757	985	985	985	985	0
13	20250213	182300	37142953757	985	985	985	985	0
14	20250213	182200	37142953757	985	985	985	985	0
15	20250213	182100	37142953757	985	985	985	985	0
16	20250213	182000	37142953757	985	985	985	985	0
17	20250213	181900	37142953757	985	985	985	985	0
18	20250213	181800	37142953757	985	985	985	985	0
19	20250213	181700	37142953757	985	985	985	985	0
20	20250213	181600	37142953757	985	985	985	985	0
21	20250213	181500	37142953757	985	985	985	985	0
22	20250213	181400	37142953757	985	985	985	985	0
23	20250213	181300	37142953757	985	985	985	985	0
24	20250213	181200	37142953757	985	985	985	985	0
25	20250213	181100	37142953757	985	985	985	985	0
26	20250213	181000	37142953757	985	985	985	985	0
27	20250213	180900	37142953757	985	985	985	985	0
28	20250213	180800	37142953757	985	985	985	985	0
29	20250213	180700	37142953757	985	985	985	985	0
30	20250213	180600	37142953757	985	985	985	985	0
31	20250213	180500	37142953757	985	985	985	985	0
32	20250213	180400	37142953757	985	985	985	985	102541
33	20250213	180300	37142953757	985	985	985	985	0
34	20250213	180200	37142953757	985	985	985	985	0
35	20250213	180100	37142953757	985	985	985	985	0
36	20250213	180000	37142953757	985	985	985	985	0
37	20250213	175900	37142953757	985	985	985	985	0
38	20250213	175800	37142953757	985	985	985	985	0
39	20250213	175700	37142953757	985	985	985	985	0
40	20250213	175600	37142953757	985	985	985	985	0
41	20250213	175500	37142953757	985	985	985	985	0
42	20250213	175400	37142953757	985	985	985	985	0
43	20250213	175300	37142953757	985	985	985	985	0
44	20250213	175200	37142953757	985	985	985	985	0
45	20250213	175100	37142953757	985	985	985	985	0
46	20250213	175000	37142953757	985	985	985	985	0
47	20250213	174900	37142953757	985	985	985	985	0
48	20250213	174800	37142953757	985	985	985	985	0
49	20250213	174700	37142953757	985	985	985	985	0
50	20250213	174600	37142953757	985	985	985	985	0
51	20250213	174500	37142953757	985	985	985	985	0
52	20250213	174400	37142953757	985	985	985	985	0
53	20250213	174300	37142953757	985	985	985	985	0
54	20250213	174200	37142953757	985	985	985	985	0
55	20250213	174100	37142953757	985	985	985	985	0
56	20250213	174000	37142953757	985	985	985	985	0
57	20250213	173900	37142953757	985	985	985	985	0
58	20250213	173800	37142953757	985	985	985	985	0
59	20250213	173700	37142953757	985	985	985	985	0
60	20250213	173600	37142953757	985	985	985	985	0
61	20250213	173500	37142953757	985	985	985	985	0
62	20250213	173400	37142953757	985	985	985	985	102541
63	20250213	173300	37142953757	985	985	985	985	0
64	20250213	173200	37142953757	985	985	985	985	0
65	20250213	173100	37142953757	985	985	985	985	0
66	20250213	173000	37142953757	985	985	985	985	0
67	20250213	172900	37142953757	985	985	985	985	0
68	20250213	172800	37142953757	985	985	985	985	0
69	20250213	172700	37142953757	985	985	985	985	0
70	20250213	172600	37142953757	985	985	985	985	0
71	20250213	172500	37142953757	985	985	985	985	0
72	20250213	172400	37142953757	985	985	985	985	0
73	20250213	172300	37142953757	985	985	985	985	0
74	20250213	172200	37142953757	985	985	985	985	0
75	20250213	172100	37142953757	985	985	985	985	0
76	20250213	172000	37142953757	985	985	985	985	0
77	20250213	171900	37142953757	985	985	985	985	0
78	20250213	171800	37142953757	985	985	985	985	0
79	20250213	171700	37142953757	985	985	985	985	0
80	20250213	171600	37142953757	985	985	985	985	0
81	20250213	171500	37142953757	985	985	985	985	0
82	20250213	171400	37142953757	985	985	985	985	0
83	20250213	171300	37142953757	985	985	985	985	0
84	20250213	171200	37142953757	985	985	985	985	0
85	20250213	171100	37142953757	985	985	985	985	0
86	20250213	171000	37142953757	985	985	985	985	0
87	20250213	170900	37142953757	985	985	985	985	0
88	20250213	170800	37142953757	985	985	985	985	0
89	20250213	170700	37142953757	985	985	985	985	0
90	20250213	170600	37142953757	985	985	985	985	0
91	20250213	170500	37142953757	985	985	985	985	0
92	20250213	170400	37142953757	985	985	985	985	102541
93	20250213	170300	37142953757	985	985	985	985	0
94	20250213	170200	37142953757	985	985	985	985	0
95	20250213	170100	37142953757	985	985	985	985	0
96	20250213	170000	37142953757	985	985	985	985	0
97	20250213	165900	37142953757	985	985	985	985	0
98	20250213	165800	37142953757	985	985	985	985	0
99	20250213	165700	37142953757	985	985	985	985	0
100	20250213	165600	37142953757	985	985	985	985	0
101	20250213	165500	37142953757	985	985	985	985	0
102	20250213	165400	37142953757	985	985	985	985	0
103	20250213	165300	37142953757	985	985	985	985	0
104	20250213	165200	37142953757	985	985	985	985	0
105	20250213	165100	37142953757	985	985	985	985	0
106	20250213	165000	37142953757	985	985	985	985	0
107	20250213	164900	37142953757	985	985	985	985	0
108	20250213	164800	37142953757	985	985	985	985	0
109	20250213	164700	37142953757	985	985	985	985	0
110	20250213	164600	37142953757	985	985	985	985	0
111	20250213	164500	37142953757	985	985	985	985	0
112	20250213	164400	37142953757	985	985	985	985	0
113	20250213	164300	37142953757	985	985	985	985	0
114	20250213	164200	37142953757	985	985	985	985	0
115	20250213	164100	37142953757	985	985	985	985	0
116	20250213	164000	37142953757	985	985	985	985	0
117	20250213	163900	37142953757	985	985	985	985	0
118	20250213	163800	37142953757	985	985	985	985	0
119	20250213	163700	37142953757	985	985	985	985	0
120	20250213	163600	37142953757	985	985	985	985	0
121	20250213	163500	37142953757	985	985	985	985	0
122	20250213	163400	37142953757	985	985	985	985	102541
123	20250213	163300	37142953757	985	985	985	985	0
124	20250213	163200	37142953757	985	985	985	985	0
125	20250213	163100	37142953757	985	985	985	985	0
126	20250213	163000	37142953757	985	985	985	985	0
127	20250213	162900	37142953757	985	985	985	985	0
128	20250213	162800	37142953757	985	985	985	985	0
129	20250213	162700	37142953757	985	985	985	985	0
130	20250213	162600	37142953757	985	985	985	985	0
131	20250213	162500	37142953757	985	985	985	985	0
132	20250213	162400	37142953757	985	985	985	985	0
133	20250213	162300	37142953757	985	985	985	985	0
134	20250213	162200	37142953757	985	985	985	985	0
135	20250213	162100	37142953757	985	985	985	985	0
136	20250213	162000	37142953757	985	985	985	985	0
137	20250213	161900	37142953757	985	985	985	985	0
138	20250213	161800	37142953757	985	985	985	985	0
139	20250213	161700	37142953757	985	985	985	985	0
140	20250213	161600	37142953757	985	985	985	985	0
141	20250213	161500	37142953757	985	985	985	985	0
142	20250213	161400	37142953757	985	985	985	985	0
143	20250213	161300	37142953757	985	985	985	985	0
144	20250213	161200	37142953757	985	985	985	985	0
145	20250213	161100	37142953757	985	985	985	985	0
146	20250213	161000	37142953757	985	985	985	985	0
147	20250213	160900	37142953757	985	985	985	985	0
148	20250213	160800	37142953757	985	985	985	985	0
149	20250213	160700	37142953757	985	985	985	985	0
150	20250213	160600	37142953757	985	985	985	985	0
151	20250213	160500	37142953757	985	985	985	985	0
152	20250213	160400	37142953757	985	985	985	985	102541
153	20250213	160300	37142953757	985	985	985	985	0
154	20250213	160200	37142953757	985	985	985	985	0
155	20250213	160100	37142953757	985	985	985	985	0
156	20250213	160000	37142953757	985	985	985	985	0
157	20250213	155900	37142953757	985	985	985	985	0
158	20250213	155800	37142953757	985	985	985	985	0
159	20250213	155700	37142953757	985	985	985	985	0
160	20250213	155600	37142953757	985	985	985	985	0
161	20250213	155500	37142953757	985	985	985	985	0
162	20250213	155400	37142953757	985	985	985	985	0
163	20250213	155300	37142953757	985	985	985	985	0
164	20250213	155200	37142953757	985	985	985	985	0
165	20250213	155100	37142953757	985	985	985	985	0
166	20250213	155000	37142953757	985	985	985	985	0
167	20250213	154900	37142953757	985	985	985	985	0
168	20250213	154800	37142953757	985	985	985	985	0
169	20250213	154700	37142953757	985	985	985	985	0
170	20250213	154600	37142953757	985	985	985	985	0
171	20250213	154500	37142953757	985	985	985	985	0
172	20250213	154400	37142953757	985	985	985	985	0
173	20250213	154300	37142953757	985	985	985	985	0
174	20250213	154200	37142953757	985	985	985	985	0
175	20250213	154100	37142953757	985	985	985	985	0
176	20250213	154000	37142953757	985	985	985	985	0
177	20250213	153900	37142953757	985	985	985	985	0
178	20250213	153800	37142953757	985	985	985	985	0
179	20250213	153700	37142953757	985	985	985	985	0
180	20250213	153600	37142953757	985	985	985	985	0
181	20250213	153500	37142953757	985	985	985	985	0
182	20250213	153400	37142953757	985	985	985	985	102541
183	20250213	153300	37142953757	985	985	985	985	0
184	20250213	153200	37142953757	985	985	985	985	0
185	20250213	153100	37142953757	985	985	985	985	0
186	20250213	153000	37142953757	985	985	985	985	102541
187	20250213	152900	37041950872	985	985	985	985	0
188	20250213	152800	37041950872	985	985	985	985	0
189	20250213	152700	37041950872	985	985	985	985	0
190	20250213	152600	37041950872	985	985	985	985	0
191	20250213	152500	37041950872	985	985	985	985	0
192	20250213	152400	37041950872	985	985	985	985	0
193	20250213	152300	37041950872	985	985	985	985	0
194	20250213	152200	37041950872	985	985	985	985	0
195	20250213	152100	37041950872	985	985	985	985	0
196	20250213	152000	37041950872	985	985	985	985	0
197	20250213	151900	37041950872	985	987	987	985	61141
198	20250213	151800	36981717162	986	986	987	985	40861
199	20250213	151700	36941417521	986	985	987	985	30838
200	20250213	151600	36911011062	986	987	987	985	47388
201	20250213	151500	36864305050	987	988	988	986	8973
202	20250213	151400	36855452522	986	987	988	986	36623
203	20250213	151300	36819309399	987	987	988	986	56228
204	20250213	151200	36763829713	988	986	988	985	42397
205	20250213	151100	36721987563	985	984	986	984	41062
206	20250213	151000	36681533165	985	984	985	983	16526
207	20250213	150900	36665281719	985	984	985	983	11074
208	20250213	150800	36654389895	984	983	984	982	18573
209	20250213	150700	36636132028	982	983	983	982	11403
210	20250213	150600	36624929224	983	982	983	981	6172
211	20250213	150500	36618868225	981	982	982	980	70181
212	20250213	150400	36550033545	983	981	983	981	24346
213	20250213	150300	36526130433	981	981	982	981	17733
214	20250213	150200	36508729705	982	981	982	980	55647
215	20250213	150100	36454169269	981	981	983	980	56093
216	20250213	150000	36399138086	981	984	985	980	80353
217	20250213	145900	36320129510	985	985	987	984	17657
218	20250213	145800	36302747384	987	987	988	985	20782
219	20250213	145700	36282265652	987	987	988	987	32512
220	20250213	145600	36250174797	987	988	988	987	29440
221	20250213	145500	36221115887	988	989	990	987	30450
222	20250213	145400	36191017915	990	990	990	989	25882
223	20250213	145300	36165417420	989	990	990	989	24234
224	20250213	145200	36141433291	989	990	990	989	27292
225	20250213	145100	36114421285	989	988	990	986	132483
226	20250213	145000	35983368372	987	987	988	986	25654
227	20250213	144900	35958049533	986	986	988	985	47758
228	20250213	144800	35910930008	987	984	987	984	24368
229	20250213	144700	35886916547	985	983	985	983	43628
230	20250213	144600	35843963583	984	980	984	980	27453
231	20250213	144500	35817027690	981	979	981	979	14554
232	20250213	144400	35802763373	980	979	980	978	22188
233	20250213	144300	35781029780	980	978	981	978	20079
234	20250213	144200	35761362442	978	979	979	978	6606
235	20250213	144100	35754900342	979	980	980	978	39830
236	20250213	144000	35715907452	980	980	981	980	11991
237	20250213	143900	35704156243	980	981	981	980	28884
238	20250213	143800	35675847668	981	981	981	980	9851
239	20250213	143700	35666183937	981	981	981	980	13871
240	20250213	143600	35652585255	981	980	981	980	9256
241	20250213	143500	35643507000	981	981	982	980	12827
242	20250213	143400	35630930404	982	981	982	980	17967
243	20250213	143300	35613305531	981	981	981	980	32866
244	20250213	143200	35581088733	981	982	982	980	46474
245	20250213	143100	35535503721	982	982	982	980	38085
246	20250213	143000	35498154650	982	981	983	980	16678
247	20250213	142900	35481793125	983	983	983	982	5763
248	20250213	142800	35476129901	981	985	986	981	13839
249	20250213	142700	35462517371	985	985	986	985	20968
250	20250213	142600	35441861228	986	986	986	985	3087
251	20250213	142500	35438818049	986	986	987	985	6226
252	20250213	142400	35432680559	986	986	986	985	10352
253	20250213	142300	35422476887	986	986	986	985	12901
254	20250213	142200	35409757052	986	985	986	985	26605
255	20250213	142100	35383546783	986	987	987	985	3772
256	20250213	142000	35379828126	987	985	987	985	28525
257	20250213	141900	35351729196	981	987	987	981	19500
258	20250213	141800	35332517176	987	986	988	984	99277
259	20250213	141700	35234562527	984	982	987	982	24099
260	20250213	141600	35210858692	982	981	982	980	17597
261	20250213	141500	35193603910	981	981	982	981	13801
262	20250213	141400	35180063338	981	981	982	981	13436
263	20250213	141300	35166881918	982	981	982	981	37592
264	20250213	141200	35130002612	982	980	988	980	14816
265	20250213	141100	35115443934	980	976	981	976	63624
266	20250213	141000	35053143502	976	971	979	971	93376
267	20250213	140900	34962278002	971	973	973	970	62323
268	20250213	140800	34901719358	973	973	973	969	133128
269	20250213	140700	34772554171	973	976	977	973	119039
270	20250213	140600	34656466950	976	978	978	976	61207
271	20250213	140500	34596694832	978	980	980	978	41701
272	20250213	140400	34555885108	980	979	980	978	17365
273	20250213	140300	34538879467	979	979	980	979	35355
274	20250213	140200	34504264170	979	980	981	979	65091
275	20250213	140100	34440476966	980	980	981	979	40733
276	20250213	140000	34400549419	980	982	982	980	71336
277	20250213	135900	34330595193	982	980	982	980	86972
278	20250213	135800	34245324537	982	983	983	980	112438
279	20250213	135700	34135036721	983	986	986	981	321971
280	20250213	135600	33818372417	986	987	988	986	30584
281	20250213	135500	33788199313	987	988	988	986	47948
282	20250213	135400	33740881354	988	990	990	988	41439
283	20250213	135300	33699933692	989	990	991	989	42381
284	20250213	135200	33657998170	989	991	991	989	35461
285	20250213	135100	33622887381	990	991	991	990	26757
286	20250213	135000	33596377157	990	991	991	989	41029
287	20250213	134900	33555738092	990	987	991	987	113104
288	20250213	134800	33443868544	987	990	990	986	92562
289	20250213	134700	33352324087	990	991	991	990	57439
290	20250213	134600	33295446534	991	991	991	990	55004
291	20250213	134500	33240971317	990	995	995	990	111239
292	20250213	134400	33130653710	995	995	995	994	37660
293	20250213	134300	33093217898	995	996	997	995	64945
294	20250213	134200	33028575980	997	996	997	996	12282
295	20250213	134100	33016336005	997	997	997	996	17903
296	20250213	134000	32998501216	996	998	998	996	51581
297	20250213	133900	32947105893	997	998	998	997	30154
298	20250213	133800	32917034123	999	998	999	998	29704
299	20250213	133700	32887389307	998	999	999	998	11177
300	20250213	133600	32876234221	999	998	999	998	11592
301	20250213	133500	32864655096	999	998	999	998	2964
302	20250213	133400	32861695075	998	999	999	998	33695
303	20250213	133300	32828064724	999	1000	1000	999	12504
304	20250213	133200	32815570190	999	1000	1000	999	15117
305	20250213	133100	32800466929	999	1000	1000	999	1467
306	20250213	133000	32799001366	1000	1000	1000	999	1832
307	20250213	132900	32797170566	999	999	1000	999	22867
308	20250213	132800	32774318909	999	999	1000	999	10425
309	20250213	132700	32763904071	999	999	999	998	19313
310	20250213	132600	32744611862	999	999	1000	999	7947
311	20250213	132500	32736672783	1000	999	1000	999	17245
312	20250213	132400	32719440724	998	999	1000	998	26088
313	20250213	132300	32693386564	999	999	999	998	4125
314	20250213	132200	32689265695	999	999	999	998	9338
315	20250213	132100	32679937036	999	998	999	998	8178
316	20250213	132000	32671774279	998	999	999	998	10735
317	20250213	131900	32661052029	999	999	1000	999	21578
318	20250213	131800	32639490153	1000	1000	1000	999	3490
319	20250213	131700	32636002679	1000	999	1000	998	11138
320	20250213	131600	32624876292	999	999	1000	998	17728
321	20250213	131500	32607164040	999	1000	1000	999	38283
322	20250213	131400	32568897847	1000	1001	1001	1000	22891
323	20250213	131300	32546006818	1001	1000	1001	1000	17228
324	20250213	131200	32528778131	999	1000	1000	999	19121
325	20250213	131100	32509670756	999	1001	1001	999	21214
326	20250213	131000	32488465549	1000	1000	1001	1000	4869
327	20250213	130900	32483596199	1000	1002	1002	1000	1826
328	20250213	130800	32481768626	1001	1001	1001	1001	5330
329	20250213	130700	32476433296	1001	1000	1002	1000	25010
330	20250213	130600	32451392137	1000	1000	1001	1000	25496
331	20250213	130500	32425879862	1000	1000	1001	1000	12217
332	20250213	130400	32413653184	1000	1000	1001	1000	11545
333	20250213	130300	32402107143	1000	1000	1001	1000	7611
334	20250213	130200	32394495927	1000	1000	1001	1000	36662
335	20250213	130100	32357833394	1000	1001	1001	1000	11713
336	20250213	130000	32346118990	1001	1000	1001	1000	23877
337	20250213	125900	32322240339	1001	1001	1001	1000	18250
338	20250213	125800	32303979104	1001	1000	1001	1000	27757
339	20250213	125700	32276197793	1000	1001	1001	1000	4950
340	20250213	125600	32271246533	1001	1000	1001	1000	5898
341	20250213	125500	32265346666	1000	1001	1001	1000	6578
342	20250213	125400	32258765648	1000	1001	1001	1000	26806
343	20250213	125300	32231955449	1000	1001	1001	1000	14732
344	20250213	125200	32217222068	1001	1001	1001	1000	4515
345	20250213	125100	32212704760	1000	1000	1001	1000	32056
346	20250213	125000	32180648371	1000	999	1000	999	7527
347	20250213	124900	32173126422	999	999	999	998	11414
348	20250213	124800	32161726825	998	1001	1001	998	28222
349	20250213	124700	32133513557	1000	999	1000	999	21389
350	20250213	124600	32112141233	999	1000	1000	999	21078
351	20250213	124500	32091073771	1000	1000	1000	999	7394
352	20250213	124400	32083682409	999	1001	1002	999	34974
353	20250213	124300	32048716745	1002	1002	1002	1001	15300
354	20250213	124200	32033390299	1002	1004	1004	1002	17996
355	20250213	124100	32015332502	1003	1003	1004	1003	7457
356	20250213	124000	32007847891	1003	1004	1004	1003	3683
357	20250213	123900	32004152674	1003	1003	1004	1002	15082
358	20250213	123800	31989020437	1003	1002	1004	1002	43256
359	20250213	123700	31945631236	1003	1002	1004	1001	31100
360	20250213	123600	31914441503	1001	1001	1002	1000	36302
361	20250213	123500	31878073981	1000	1001	1001	1000	15749
362	20250213	123400	31862313716	1000	1000	1001	999	12899
363	20250213	123300	31849409383	999	1000	1001	999	23705
364	20250213	123200	31825701627	999	999	1001	999	23429
365	20250213	123100	31802278962	999	1000	1001	999	10909
366	20250213	123000	31791378688	1000	1000	1000	999	7396
367	20250213	122900	31783984879	1000	1000	1000	999	2979
368	20250213	122800	31781006719	999	1001	1001	998	90512
369	20250213	122700	31690579091	1001	1001	1002	1001	11926
370	20250213	122600	31678641164	1001	1002	1002	1001	26531
371	20250213	122500	31652081336	1002	1002	1002	1001	15021
372	20250213	122400	31637040830	1002	1001	1002	1001	17735
373	20250213	122300	31619282082	1001	1002	1002	1000	35925
374	20250213	122200	31583350156	1001	1002	1003	1000	19530
375	20250213	122100	31563797940	1003	1004	1005	1002	63233
376	20250213	122000	31500363273	1005	1003	1005	1003	18292
377	20250213	121900	31481988123	1004	1003	1004	1002	11115
378	20250213	121800	31470832571	1002	1003	1003	1002	30784
379	20250213	121700	31439979640	1002	1002	1003	1002	12270
380	20250213	121600	31427684896	1002	1003	1003	1001	16244
381	20250213	121500	31411409988	1002	1002	1003	1002	8096
382	20250213	121400	31403297524	1002	1002	1003	1001	9085
383	20250213	121300	31394193489	1003	1003	1003	1002	602
384	20250213	121200	31393589836	1003	1000	1003	1000	3573
385	20250213	121100	31390013150	1000	1003	1003	1000	5881
386	20250213	121000	31384126119	1000	1001	1002	1000	9513
387	20250213	120900	31374600391	1000	1000	1001	999	12634
388	20250213	120800	31361966375	1000	1001	1002	1000	18015
389	20250213	120700	31343942066	1002	1002	1002	1000	7040
390	20250213	120600	31336896350	1001	1001	1002	1000	9600
391	20250213	120500	31327286780	1001	1002	1002	1001	7652
392	20250213	120400	31319619528	1002	1000	1002	1000	9879
393	20250213	120300	31309738415	1000	1000	1001	1000	6387
394	20250213	120200	31303345302	1000	1000	1001	1000	13334
395	20250213	120100	31290011099	1000	1001	1001	1000	3894
396	20250213	120000	31286114718	1001	1002	1002	1000	12154
397	20250213	115900	31273955448	1002	1002	1002	1000	21856
398	20250213	115800	31252089209	1001	1004	1005	1000	31876
399	20250213	115700	31220140205	1004	1005	1005	1004	6592
400	20250213	115600	31213517861	1005	1008	1008	1005	22553
401	20250213	115500	31190831275	1008	1006	1008	1005	29405
402	20250213	115400	31161225319	1006	1006	1007	1006	25879
403	20250213	115300	31135187787	1007	1006	1007	1005	21692
404	20250213	115200	31113371960	1006	1005	1006	1004	19055
405	20250213	115100	31094213668	1005	1003	1005	1002	35882
406	20250213	115000	31058220391	1003	1001	1003	1001	13937
407	20250213	114900	31044255520	1002	1001	1002	1000	4030
408	20250213	114800	31040221286	1000	1000	1002	1000	23969
409	20250213	114700	31016231060	1001	1001	1002	1000	8163
410	20250213	114600	31008060894	1001	1001	1001	1000	4769
411	20250213	114500	31003289317	1000	1000	1002	1000	24272
412	20250213	114400	30979011329	1000	1002	1002	1000	21777
413	20250213	114300	30957220160	1002	1001	1002	1000	5602
414	20250213	114200	30951610323	1001	1002	1002	1000	12870
415	20250213	114100	30938728539	1002	1001	1002	1000	21458
416	20250213	114000	30917251969	1002	1006	1007	1000	59984
417	20250213	113900	30857029024	1007	1009	1010	1005	92050
418	20250213	113800	30764275482	1008	1007	1009	1006	46473
419	20250213	113700	30717444474	1006	1006	1008	1005	63380
420	20250213	113600	30653668881	1005	1004	1006	1003	28305
421	20250213	113500	30625235487	1003	998	1004	998	35305
422	20250213	113400	30589929484	998	999	999	998	10976
423	20250213	113300	30578972603	999	1000	1001	999	10299
424	20250213	113200	30568673570	1000	999	1001	999	42372
425	20250213	113100	30526332190	1000	1001	1001	1000	21503
426	20250213	113000	30504828569	1000	1001	1001	1000	14195
427	20250213	112900	30490629582	1001	1001	1002	1000	11659
428	20250213	112800	30478963331	1001	1001	1002	1000	11765
429	20250213	112700	30467186115	1002	1000	1003	1000	6988
430	20250213	112600	30460188095	1001	999	1001	999	5760
431	20250213	112500	30454429208	999	1000	1000	998	11236
432	20250213	112400	30443204433	1000	1000	1001	998	42856
433	20250213	112300	30400381714	1000	1002	1002	1000	26300
434	20250213	112200	30374070290	1001	1001	1003	1001	11316
435	20250213	112100	30362726814	1001	1002	1002	1000	6907
436	20250213	112000	30355808981	1002	1000	1002	1000	3082
437	20250213	111900	30352725444	1000	1003	1003	1000	18106
438	20250213	111800	30334619379	1003	1000	1003	999	28193
439	20250213	111700	30306429840	1000	999	1000	999	14661
440	20250213	111600	30291781243	999	999	999	998	12052
441	20250213	111500	30279743940	1000	1000	1000	998	29874
442	20250213	111400	30249891585	1000	1005	1007	1000	54532
443	20250213	111300	30195230179	1005	1006	1009	1003	177914
444	20250213	111200	30016115638	1007	1002	1007	1002	40442
445	20250213	111100	29975473804	1003	997	1003	997	97493
446	20250213	111000	29877955340	998	999	999	998	9156
447	20250213	110900	29868815530	998	999	999	998	13783
448	20250213	110800	29855056472	999	998	999	997	17431
449	20250213	110700	29837652532	999	999	999	998	9273
450	20250213	110600	29828395409	999	998	999	998	11072
451	20250213	110500	29817337251	998	998	999	997	11922
452	20250213	110400	29805440949	998	999	999	997	29461
453	20250213	110300	29776047564	999	998	1000	997	47483
454	20250213	110200	29728618148	998	997	998	996	15787
455	20250213	110100	29712866329	996	996	997	995	15645
456	20250213	110000	29697271936	997	995	997	994	21516
457	20250213	105900	29675862432	995	995	995	994	32324
458	20250213	105800	29643702052	994	993	995	993	45412
459	20250213	105700	29598532379	993	993	993	991	26270
460	20250213	105600	29572451913	993	992	993	992	15541
461	20250213	105500	29557026997	993	994	994	990	54306
462	20250213	105400	29503134101	993	995	995	992	33891
463	20250213	105300	29469453138	995	992	995	992	50404
464	20250213	105200	29419341024	992	988	992	988	32624
465	20250213	105100	29387062676	988	985	990	984	88526
466	20250213	105000	29299677253	987	989	989	983	200254
467	20250213	104900	29102428371	989	991	992	988	126297
468	20250213	104800	28977390495	992	994	994	991	104021
469	20250213	104700	28874121739	994	995	995	993	111581
470	20250213	104600	28763278306	995	995	995	994	46734
471	20250213	104500	28716820130	995	996	998	994	143670
472	20250213	104400	28573791421	997	997	998	996	83438
473	20250213	104300	28490636220	997	998	999	997	54077
474	20250213	104200	28436690722	998	998	999	998	93615
475	20250213	104100	28343251522	998	999	999	998	27566
476	20250213	104000	28315727469	998	999	999	998	10811
477	20250213	103900	28304928260	999	999	1000	998	23876
478	20250213	103800	28281081909	999	1000	1001	998	49702
479	20250213	103700	28231420377	1001	1001	1001	999	18315
480	20250213	103600	28213105299	1001	1001	1001	999	28683
481	20250213	103500	28184420490	1001	1000	1001	999	46207
482	20250213	103400	28138236682	1000	1000	1000	999	58785
483	20250213	103300	28079451865	1000	1000	1000	999	63953
484	20250213	103200	28015510886	1000	999	1000	998	68289
485	20250213	103100	27947303211	1000	1000	1002	999	19826
486	20250213	103000	27927474262	1000	1002	1003	1000	44265
487	20250213	102900	27883150479	1002	999	1003	999	258048
488	20250213	102800	27625148796	1000	999	1000	999	53861
489	20250213	102700	27571335719	1000	1000	1000	999	55823
490	20250213	102600	27515534367	1000	1002	1002	999	67324
491	20250213	102500	27448190607	1002	1002	1003	1000	122647
492	20250213	102400	27325472062	1002	1002	1003	1002	23751
493	20250213	102300	27301657282	1003	1002	1003	1002	60348
494	20250213	102200	27241137073	1003	1003	1003	1002	28610
495	20250213	102100	27212462842	1003	1004	1004	1001	40941
496	20250213	102000	27171432275	1003	1001	1003	1000	54328
497	20250213	101900	27117053371	1001	1005	1006	1000	125928
498	20250213	101800	26990752094	1004	1001	1010	1000	200645
499	20250213	101700	26789369358	1000	998	1002	997	312532
500	20250213	101600	26476974607	998	997	999	995	116912
501	20250213	101500	26360478074	995	1002	1002	995	406127
502	20250213	101400	25954377645	1002	1002	1003	1001	148432
503	20250213	101300	25805667425	1002	1005	1005	1001	191402
504	20250213	101200	25613740554	1005	1007	1009	1004	165245
505	20250213	101100	25447560332	1007	1010	1011	1007	128828
506	20250213	101000	25317627867	1011	1013	1013	1010	34656
507	20250213	100900	25282591122	1013	1014	1014	1010	100435
508	20250213	100800	25181035528	1015	1012	1015	1011	147375
509	20250213	100700	25031856999	1011	1012	1012	1010	49725
510	20250213	100600	24981579738	1012	1012	1012	1011	63734
511	20250213	100500	24917115553	1011	1011	1012	1011	65798
512	20250213	100400	24850589338	1012	1012	1012	1011	54975
513	20250213	100300	24794992340	1012	1013	1013	1011	95218
514	20250213	100200	24698619677	1013	1017	1017	1013	61405
515	20250213	100100	24636276285	1018	1019	1019	1016	59893
516	20250213	100000	24575332662	1018	1018	1020	1017	109909
517	20250213	095900	24463430608	1018	1013	1018	1013	61817
518	20250213	095800	24400646111	1013	1011	1014	1009	207233
519	20250213	095700	24191198263	1011	1016	1016	1010	281279
520	20250213	095600	23906542784	1015	1018	1018	1015	228575
521	20250213	095500	23674410085	1017	1018	1019	1016	98449
522	20250213	095400	23574247976	1018	1019	1020	1018	126628
523	20250213	095300	23445229218	1020	1022	1022	1019	297863
524	20250213	095200	23141358593	1021	1023	1023	1021	88589
525	20250213	095100	23050842169	1023	1022	1023	1021	34018
526	20250213	095000	23016073520	1022	1022	1023	1021	62002
527	20250213	094900	22952731215	1022	1024	1025	1021	66711
528	20250213	094800	22884510322	1025	1025	1028	1023	121264
529	20250213	094700	22760221209	1025	1026	1027	1024	128041
530	20250213	094600	22628900212	1025	1026	1027	1024	79111
531	20250213	094500	22547812708	1025	1023	1026	1023	65162
532	20250213	094400	22481030964	1025	1022	1025	1021	105395
533	20250213	094300	22373260858	1022	1022	1023	1022	33885
534	20250213	094200	22338618981	1023	1024	1025	1022	87828
535	20250213	094100	22248762418	1024	1023	1024	1021	85127
536	20250213	094000	22161790546	1022	1020	1022	1020	167494
537	20250213	093900	21990704786	1021	1022	1022	1020	49855
538	20250213	093800	21939796340	1020	1021	1024	1020	92906
539	20250213	093700	21844958309	1022	1025	1025	1021	124953
540	20250213	093600	21717015223	1024	1021	1025	1020	123552
541	20250213	093500	21590653315	1023	1022	1024	1021	131336
542	20250213	093400	21456438166	1022	1022	1026	1021	107348
543	20250213	093300	21346622338	1021	1021	1025	1018	333740
544	20250213	093200	21006094284	1021	1029	1029	1020	335990
545	20250213	093100	20662529632	1029	1038	1042	1028	325414
546	20250213	093000	20326203162	1038	1038	1044	1036	190256
547	20250213	092900	20128547764	1037	1035	1038	1030	342387
548	20250213	092800	19774508370	1036	1045	1045	1035	402599
549	20250213	092700	19355754194	1046	1043	1049	1043	259706
550	20250213	092600	19084288651	1044	1051	1054	1043	570988
551	20250213	092500	18486518852	1053	1057	1065	1049	993767
552	20250213	092400	17435206284	1057	1052	1059	1049	580358
553	20250213	092300	16823336049	1051	1048	1058	1047	851977
554	20250213	092200	15926848872	1048	1038	1050	1035	417650
555	20250213	092100	15489659521	1037	1049	1050	1033	979150
556	20250213	092000	14466293067	1048	1036	1049	1035	607775
557	20250213	091900	13832630773	1034	1027	1037	1027	475067
558	20250213	091800	13342072449	1028	1021	1028	1021	128866
559	20250213	091700	13209895960	1024	1029	1031	1020	385403
560	20250213	091600	12813944070	1029	1029	1032	1025	385306
561	20250213	091500	12417367487	1029	1019	1029	1019	473464
562	20250213	091400	11932042291	1019	1016	1021	1015	510744
563	20250213	091300	11412047421	1016	1020	1020	1015	265101
564	20250213	091200	11142178594	1019	1022	1022	1018	289186
565	20250213	091100	10847202279	1023	1021	1029	1016	400840
566	20250213	091000	10437636997	1023	1012	1028	1012	498162
567	20250213	090900	9929140372	1014	1011	1014	1003	579318
568	20250213	090800	9343879010	1011	1020	1021	1010	364569
569	20250213	090700	8973578043	1020	1022	1024	1019	384204
570	20250213	090600	8581317020	1021	1024	1025	1020	445322
571	20250213	090500	8125824448	1024	1029	1030	1022	653377
572	20250213	090400	7454976038	1028	1028	1030	1022	710836
573	20250213	090300	6726219489	1027	1046	1047	1025	888477
574	20250213	090200	5803192224	1046	1050	1053	1042	1484561
575	20250213	090100	4247753721	1051	1071	1075	1046	1364168
576	20250213	090000	2798478668	1074	1042	1080	1037	2647264