KissMeData/263920/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	210100	99081895	986	986	986	986	794
3	20250213	210000	99081895	986	986	986	986	0
4	20250213	205900	99081895	986	986	986	986	0
5	20250213	205800	99081895	986	986	986	986	0
6	20250213	205700	99081895	986	986	986	986	0
7	20250213	205600	99081895	986	986	986	986	0
8	20250213	205500	99081895	986	986	986	986	0
9	20250213	205400	99081895	986	986	986	986	0
10	20250213	205300	99081895	986	986	986	986	0
11	20250213	205200	99081895	986	986	986	986	0
12	20250213	205100	99081895	986	986	986	986	0
13	20250213	205000	99081895	986	986	986	986	0
14	20250213	204900	99081895	986	986	986	986	0
15	20250213	204800	99081895	986	986	986	986	0
16	20250213	204700	99081895	986	986	986	986	0
17	20250213	204600	99081895	986	986	986	986	0
18	20250213	204500	99081895	986	986	986	986	0
19	20250213	204400	99081895	986	986	986	986	0
20	20250213	204300	99081895	986	986	986	986	0
21	20250213	204200	99081895	986	986	986	986	0
22	20250213	204100	99081895	986	986	986	986	0
23	20250213	204000	99081895	986	986	986	986	0
24	20250213	203900	99081895	986	986	986	986	0
25	20250213	203800	99081895	986	986	986	986	0
26	20250213	203700	99081895	986	986	986	986	0
27	20250213	203600	99081895	986	986	986	986	0
28	20250213	203500	99081895	986	986	986	986	0
29	20250213	203400	99081895	986	986	986	986	0
30	20250213	203300	99081895	986	986	986	986	0
31	20250213	203200	99081895	986	986	986	986	0
32	20250213	203100	99081895	986	986	986	986	794
33	20250213	203000	99081895	986	986	986	986	0
34	20250213	202900	99081895	986	986	986	986	0
35	20250213	202800	99081895	986	986	986	986	0
36	20250213	202700	99081895	986	986	986	986	0
37	20250213	202600	99081895	986	986	986	986	0
38	20250213	202500	99081895	986	986	986	986	0
39	20250213	202400	99081895	986	986	986	986	0
40	20250213	202300	99081895	986	986	986	986	0
41	20250213	202200	99081895	986	986	986	986	0
42	20250213	202100	99081895	986	986	986	986	0
43	20250213	202000	99081895	986	986	986	986	0
44	20250213	201900	99081895	986	986	986	986	0
45	20250213	201800	99081895	986	986	986	986	0
46	20250213	201700	99081895	986	986	986	986	0
47	20250213	201600	99081895	986	986	986	986	0
48	20250213	201500	99081895	986	986	986	986	0
49	20250213	201400	99081895	986	986	986	986	0
50	20250213	201300	99081895	986	986	986	986	0
51	20250213	201200	99081895	986	986	986	986	0
52	20250213	201100	99081895	986	986	986	986	0
53	20250213	201000	99081895	986	986	986	986	0
54	20250213	200900	99081895	986	986	986	986	0
55	20250213	200800	99081895	986	986	986	986	0
56	20250213	200700	99081895	986	986	986	986	0
57	20250213	200600	99081895	986	986	986	986	0
58	20250213	200500	99081895	986	986	986	986	0
59	20250213	200400	99081895	986	986	986	986	0
60	20250213	200300	99081895	986	986	986	986	0
61	20250213	200200	99081895	986	986	986	986	0
62	20250213	200100	99081895	986	986	986	986	794
63	20250213	200000	99081895	986	986	986	986	0
64	20250213	195900	99081895	986	986	986	986	0
65	20250213	195800	99081895	986	986	986	986	0
66	20250213	195700	99081895	986	986	986	986	0
67	20250213	195600	99081895	986	986	986	986	0
68	20250213	195500	99081895	986	986	986	986	0
69	20250213	195400	99081895	986	986	986	986	0
70	20250213	195300	99081895	986	986	986	986	0
71	20250213	195200	99081895	986	986	986	986	0
72	20250213	195100	99081895	986	986	986	986	0
73	20250213	195000	99081895	986	986	986	986	0
74	20250213	194900	99081895	986	986	986	986	0
75	20250213	194800	99081895	986	986	986	986	0
76	20250213	194700	99081895	986	986	986	986	0
77	20250213	194600	99081895	986	986	986	986	0
78	20250213	194500	99081895	986	986	986	986	0
79	20250213	194400	99081895	986	986	986	986	0
80	20250213	194300	99081895	986	986	986	986	0
81	20250213	194200	99081895	986	986	986	986	0
82	20250213	194100	99081895	986	986	986	986	0
83	20250213	194000	99081895	986	986	986	986	0
84	20250213	193900	99081895	986	986	986	986	0
85	20250213	193800	99081895	986	986	986	986	0
86	20250213	193700	99081895	986	986	986	986	0
87	20250213	193600	99081895	986	986	986	986	0
88	20250213	193500	99081895	986	986	986	986	0
89	20250213	193400	99081895	986	986	986	986	0
90	20250213	193300	99081895	986	986	986	986	0
91	20250213	193200	99081895	986	986	986	986	0
92	20250213	193100	99081895	986	986	986	986	794
93	20250213	193000	99081895	986	986	986	986	0
94	20250213	192900	99081895	986	986	986	986	0
95	20250213	192800	99081895	986	986	986	986	0
96	20250213	192700	99081895	986	986	986	986	0
97	20250213	192600	99081895	986	986	986	986	0
98	20250213	192500	99081895	986	986	986	986	0
99	20250213	192400	99081895	986	986	986	986	0
100	20250213	192300	99081895	986	986	986	986	0
101	20250213	192200	99081895	986	986	986	986	0
102	20250213	192100	99081895	986	986	986	986	0
103	20250213	192000	99081895	986	986	986	986	0
104	20250213	191900	99081895	986	986	986	986	0
105	20250213	191800	99081895	986	986	986	986	0
106	20250213	191700	99081895	986	986	986	986	0
107	20250213	191600	99081895	986	986	986	986	0
108	20250213	191500	99081895	986	986	986	986	0
109	20250213	191400	99081895	986	986	986	986	0
110	20250213	191300	99081895	986	986	986	986	0
111	20250213	191200	99081895	986	986	986	986	0
112	20250213	191100	99081895	986	986	986	986	0
113	20250213	191000	99081895	986	986	986	986	0
114	20250213	190900	99081895	986	986	986	986	0
115	20250213	190800	99081895	986	986	986	986	0
116	20250213	190700	99081895	986	986	986	986	0
117	20250213	190600	99081895	986	986	986	986	0
118	20250213	190500	99081895	986	986	986	986	0
119	20250213	190400	99081895	986	986	986	986	0
120	20250213	190300	99081895	986	986	986	986	0
121	20250213	190200	99081895	986	986	986	986	0
122	20250213	190100	99081895	986	986	986	986	794
123	20250213	190000	99081895	986	986	986	986	0
124	20250213	185900	99081895	986	986	986	986	0
125	20250213	185800	99081895	986	986	986	986	0
126	20250213	185700	99081895	986	986	986	986	0
127	20250213	185600	99081895	986	986	986	986	0
128	20250213	185500	99081895	986	986	986	986	0
129	20250213	185400	99081895	986	986	986	986	0
130	20250213	185300	99081895	986	986	986	986	0
131	20250213	185200	99081895	986	986	986	986	0
132	20250213	185100	99081895	986	986	986	986	0
133	20250213	185000	99081895	986	986	986	986	0
134	20250213	184900	99081895	986	986	986	986	0
135	20250213	184800	99081895	986	986	986	986	0
136	20250213	184700	99081895	986	986	986	986	0
137	20250213	184600	99081895	986	986	986	986	0
138	20250213	184500	99081895	986	986	986	986	0
139	20250213	184400	99081895	986	986	986	986	0
140	20250213	184300	99081895	986	986	986	986	0
141	20250213	184200	99081895	986	986	986	986	0
142	20250213	184100	99081895	986	986	986	986	0
143	20250213	184000	99081895	986	986	986	986	0
144	20250213	183900	99081895	986	986	986	986	0
145	20250213	183800	99081895	986	986	986	986	0
146	20250213	183700	99081895	986	986	986	986	0
147	20250213	183600	99081895	986	986	986	986	0
148	20250213	183500	99081895	986	986	986	986	0
149	20250213	183400	99081895	986	986	986	986	0
150	20250213	183300	99081895	986	986	986	986	0
151	20250213	183200	99081895	986	986	986	986	0
152	20250213	183100	99081895	986	986	986	986	794
153	20250213	183000	99081895	986	986	986	986	0
154	20250213	182900	99081895	986	986	986	986	0
155	20250213	182800	99081895	986	986	986	986	0
156	20250213	182700	99081895	986	986	986	986	0
157	20250213	182600	99081895	986	986	986	986	0
158	20250213	182500	99081895	986	986	986	986	0
159	20250213	182400	99081895	986	986	986	986	0
160	20250213	182300	99081895	986	986	986	986	0
161	20250213	182200	99081895	986	986	986	986	0
162	20250213	182100	99081895	986	986	986	986	0
163	20250213	182000	99081895	986	986	986	986	0
164	20250213	181900	99081895	986	986	986	986	0
165	20250213	181800	99081895	986	986	986	986	0
166	20250213	181700	99081895	986	986	986	986	0
167	20250213	181600	99081895	986	986	986	986	0
168	20250213	181500	99081895	986	986	986	986	0
169	20250213	181400	99081895	986	986	986	986	0
170	20250213	181300	99081895	986	986	986	986	0
171	20250213	181200	99081895	986	986	986	986	0
172	20250213	181100	99081895	986	986	986	986	0
173	20250213	181000	99081895	986	986	986	986	0
174	20250213	180900	99081895	986	986	986	986	0
175	20250213	180800	99081895	986	986	986	986	0
176	20250213	180700	99081895	986	986	986	986	0
177	20250213	180600	99081895	986	986	986	986	0
178	20250213	180500	99081895	986	986	986	986	0
179	20250213	180400	99081895	986	986	986	986	0
180	20250213	180300	99081895	986	986	986	986	0
181	20250213	180200	99081895	986	986	986	986	0
182	20250213	180100	99081895	986	986	986	986	794
183	20250213	180000	99081895	986	986	986	986	0
184	20250213	175900	99081895	986	986	986	986	0
185	20250213	175800	99081895	986	986	986	986	0
186	20250213	175700	99081895	986	986	986	986	0
187	20250213	175600	99081895	986	986	986	986	0
188	20250213	175500	99081895	986	986	986	986	0
189	20250213	175400	99081895	986	986	986	986	0
190	20250213	175300	99081895	986	986	986	986	0
191	20250213	175200	99081895	986	986	986	986	0
192	20250213	175100	99081895	986	986	986	986	0
193	20250213	175000	99081895	986	986	986	986	0
194	20250213	174900	99081895	986	986	986	986	0
195	20250213	174800	99081895	986	986	986	986	0
196	20250213	174700	99081895	986	986	986	986	0
197	20250213	174600	99081895	986	986	986	986	0
198	20250213	174500	99081895	986	986	986	986	0
199	20250213	174400	99081895	986	986	986	986	0
200	20250213	174300	99081895	986	986	986	986	0
201	20250213	174200	99081895	986	986	986	986	0
202	20250213	174100	99081895	986	986	986	986	0
203	20250213	174000	99081895	986	986	986	986	0
204	20250213	173900	99081895	986	986	986	986	0
205	20250213	173800	99081895	986	986	986	986	0
206	20250213	173700	99081895	986	986	986	986	0
207	20250213	173600	99081895	986	986	986	986	0
208	20250213	173500	99081895	986	986	986	986	0
209	20250213	173400	99081895	986	986	986	986	0
210	20250213	173300	99081895	986	986	986	986	0
211	20250213	173200	99081895	986	986	986	986	0
212	20250213	173100	99081895	986	986	986	986	794
213	20250213	173000	99081895	986	986	986	986	0
214	20250213	172900	99081895	986	986	986	986	0
215	20250213	172800	99081895	986	986	986	986	0
216	20250213	172700	99081895	986	986	986	986	0
217	20250213	172600	99081895	986	986	986	986	0
218	20250213	172500	99081895	986	986	986	986	0
219	20250213	172400	99081895	986	986	986	986	0
220	20250213	172300	99081895	986	986	986	986	0
221	20250213	172200	99081895	986	986	986	986	0
222	20250213	172100	99081895	986	986	986	986	0
223	20250213	172000	99081895	986	986	986	986	0
224	20250213	171900	99081895	986	986	986	986	0
225	20250213	171800	99081895	986	986	986	986	0
226	20250213	171700	99081895	986	986	986	986	0
227	20250213	171600	99081895	986	986	986	986	0
228	20250213	171500	99081895	986	986	986	986	0
229	20250213	171400	99081895	986	986	986	986	0
230	20250213	171300	99081895	986	986	986	986	0
231	20250213	171200	99081895	986	986	986	986	0
232	20250213	171100	99081895	986	986	986	986	0
233	20250213	171000	99081895	986	986	986	986	0
234	20250213	170900	99081895	986	986	986	986	0
235	20250213	170800	99081895	986	986	986	986	0
236	20250213	170700	99081895	986	986	986	986	0
237	20250213	170600	99081895	986	986	986	986	0
238	20250213	170500	99081895	986	986	986	986	0
239	20250213	170400	99081895	986	986	986	986	0
240	20250213	170300	99081895	986	986	986	986	0
241	20250213	170200	99081895	986	986	986	986	0
242	20250213	170100	99081895	986	986	986	986	794
243	20250213	170000	99081895	986	986	986	986	0
244	20250213	165900	99081895	986	986	986	986	0
245	20250213	165800	99081895	986	986	986	986	0
246	20250213	165700	99081895	986	986	986	986	0
247	20250213	165600	99081895	986	986	986	986	0
248	20250213	165500	99081895	986	986	986	986	0
249	20250213	165400	99081895	986	986	986	986	0
250	20250213	165300	99081895	986	986	986	986	0
251	20250213	165200	99081895	986	986	986	986	0
252	20250213	165100	99081895	986	986	986	986	0
253	20250213	165000	99081895	986	986	986	986	0
254	20250213	164900	99081895	986	986	986	986	0
255	20250213	164800	99081895	986	986	986	986	0
256	20250213	164700	99081895	986	986	986	986	0
257	20250213	164600	99081895	986	986	986	986	0
258	20250213	164500	99081895	986	986	986	986	0
259	20250213	164400	99081895	986	986	986	986	0
260	20250213	164300	99081895	986	986	986	986	0
261	20250213	164200	99081895	986	986	986	986	0
262	20250213	164100	99081895	986	986	986	986	0
263	20250213	164000	99081895	986	986	986	986	0
264	20250213	163900	99081895	986	986	986	986	0
265	20250213	163800	99081895	986	986	986	986	0
266	20250213	163700	99081895	986	986	986	986	0
267	20250213	163600	99081895	986	986	986	986	0
268	20250213	163500	99081895	986	986	986	986	0
269	20250213	163400	99081895	986	986	986	986	0
270	20250213	163300	99081895	986	986	986	986	0
271	20250213	163200	99081895	986	986	986	986	0
272	20250213	163100	99081895	986	986	986	986	794
273	20250213	163000	99081895	986	986	986	986	0
274	20250213	162900	99081895	986	986	986	986	0
275	20250213	162800	99081895	986	986	986	986	0
276	20250213	162700	99081895	986	986	986	986	0
277	20250213	162600	99081895	986	986	986	986	0
278	20250213	162500	99081895	986	986	986	986	0
279	20250213	162400	99081895	986	986	986	986	0
280	20250213	162300	99081895	986	986	986	986	0
281	20250213	162200	99081895	986	986	986	986	0
282	20250213	162100	99081895	986	986	986	986	0
283	20250213	162000	99081895	986	986	986	986	0
284	20250213	161900	99081895	986	986	986	986	0
285	20250213	161800	99081895	986	986	986	986	0
286	20250213	161700	99081895	986	986	986	986	0
287	20250213	161600	99081895	986	986	986	986	0
288	20250213	161500	99081895	986	986	986	986	0
289	20250213	161400	99081895	986	986	986	986	0
290	20250213	161300	99081895	986	986	986	986	0
291	20250213	161200	99081895	986	986	986	986	0
292	20250213	161100	99081895	986	986	986	986	0
293	20250213	161000	99081895	986	986	986	986	0
294	20250213	160900	99081895	986	986	986	986	0
295	20250213	160800	99081895	986	986	986	986	0
296	20250213	160700	99081895	986	986	986	986	0
297	20250213	160600	99081895	986	986	986	986	0
298	20250213	160500	99081895	986	986	986	986	0
299	20250213	160400	99081895	986	986	986	986	0
300	20250213	160300	99081895	986	986	986	986	0
301	20250213	160200	99081895	986	986	986	986	0
302	20250213	160100	99081895	986	986	986	986	794
303	20250213	160000	99081895	986	986	986	986	0
304	20250213	155900	99081895	986	986	986	986	0
305	20250213	155800	99081895	986	986	986	986	0
306	20250213	155700	99081895	986	986	986	986	0
307	20250213	155600	99081895	986	986	986	986	0
308	20250213	155500	99081895	986	986	986	986	0
309	20250213	155400	99081895	986	986	986	986	0
310	20250213	155300	99081895	986	986	986	986	0
311	20250213	155200	99081895	986	986	986	986	0
312	20250213	155100	99081895	986	986	986	986	0
313	20250213	155000	99081895	986	986	986	986	0
314	20250213	154900	99081895	986	986	986	986	0
315	20250213	154800	99081895	986	986	986	986	0
316	20250213	154700	99081895	986	986	986	986	0
317	20250213	154600	99081895	986	986	986	986	0
318	20250213	154500	99081895	986	986	986	986	0
319	20250213	154400	99081895	986	986	986	986	0
320	20250213	154300	99081895	986	986	986	986	0
321	20250213	154200	99081895	986	986	986	986	0
322	20250213	154100	99081895	986	986	986	986	0
323	20250213	154000	99081895	986	986	986	986	0
324	20250213	153900	99081895	986	986	986	986	0
325	20250213	153800	99081895	986	986	986	986	0
326	20250213	153700	99081895	986	986	986	986	0
327	20250213	153600	99081895	986	986	986	986	0
328	20250213	153500	99081895	986	986	986	986	0
329	20250213	153400	99081895	986	986	986	986	0
330	20250213	153300	99081895	986	986	986	986	0
331	20250213	153200	99081895	986	986	986	986	0
332	20250213	153100	99081895	986	986	986	986	794
333	20250213	153000	99081895	986	986	986	986	794
334	20250213	152900	98299011	982	982	982	982	0
335	20250213	152800	98299011	982	982	982	982	0
336	20250213	152700	98299011	982	982	982	982	0
337	20250213	152600	98299011	982	982	982	982	0
338	20250213	152500	98299011	982	982	982	982	0
339	20250213	152400	98299011	982	982	982	982	0
340	20250213	152300	98299011	982	982	982	982	0
341	20250213	152200	98299011	982	982	982	982	0
342	20250213	152100	98299011	982	982	982	982	0
343	20250213	152000	98299011	982	982	982	982	0
344	20250213	151900	98299011	982	979	982	979	420
345	20250213	151800	97887616	979	979	979	979	0
346	20250213	151700	97887616	979	979	979	979	0
347	20250213	151600	97887616	979	979	979	979	10
348	20250213	151500	97877826	976	976	976	976	0
349	20250213	151400	97877826	976	976	976	976	0
350	20250213	151300	97877826	976	976	976	976	0
351	20250213	151200	97877826	976	976	976	976	2
352	20250213	151100	97875874	979	976	979	976	17
353	20250213	151000	97859239	976	976	976	976	2
354	20250213	150900	97857287	976	976	976	976	0
355	20250213	150800	97857287	976	976	976	976	2
356	20250213	150700	97855335	977	979	979	977	5
357	20250213	150600	97850442	979	977	979	977	52
358	20250213	150500	97799538	979	971	979	971	3
359	20250213	150400	97796617	979	971	979	971	892
360	20250213	150300	96928647	973	973	973	973	470
361	20250213	150200	96471337	973	973	973	973	2
362	20250213	150100	96469391	973	973	973	973	2
363	20250213	150000	96467445	972	972	972	972	2
364	20250213	145900	96465501	976	976	976	976	2
365	20250213	145800	96463549	979	979	979	979	1
366	20250213	145700	96462570	976	979	979	976	23
367	20250213	145600	96440065	979	979	979	979	71
368	20250213	145500	96370556	976	976	976	976	2
369	20250213	145400	96368604	976	979	979	976	6
370	20250213	145300	96362736	979	977	979	977	62
371	20250213	145200	96302042	977	977	979	977	105
372	20250213	145100	96199455	977	977	977	977	0
373	20250213	145000	96199455	977	976	977	976	107
374	20250213	144900	96094920	977	975	977	975	487
375	20250213	144800	95619841	975	975	975	975	67
376	20250213	144700	95554516	975	972	975	972	233
377	20250213	144600	95327740	972	972	972	972	7
378	20250213	144500	95320936	970	972	972	970	15
379	20250213	144400	95306364	970	970	970	970	0
380	20250213	144300	95306364	970	970	970	970	4
381	20250213	144200	95302484	972	972	972	972	1
382	20250213	144100	95301512	970	970	970	970	2
383	20250213	144000	95299572	970	970	970	970	118
384	20250213	143900	95185112	970	970	970	970	1000
385	20250213	143800	94215112	970	970	970	970	4
386	20250213	143700	94211232	970	970	970	970	0
387	20250213	143600	94211232	970	970	970	970	4
388	20250213	143500	94207352	971	970	971	970	23
389	20250213	143400	94185022	970	970	970	970	600
390	20250213	143300	93603022	970	970	970	970	152
391	20250213	143200	93455582	970	970	970	970	2
392	20250213	143100	93453642	970	970	970	970	727
393	20250213	143000	92748452	970	970	970	970	0
394	20250213	142900	92748452	970	964	970	964	3
395	20250213	142800	92745554	964	964	964	964	2
396	20250213	142700	92743626	964	964	964	964	2
397	20250213	142600	92741698	964	964	964	964	2
398	20250213	142500	92739770	964	964	964	964	2
399	20250213	142400	92737842	964	964	964	964	2
400	20250213	142300	92735914	964	964	964	964	0
401	20250213	142200	92735914	964	964	964	964	2
402	20250213	142100	92733986	964	964	964	964	2
403	20250213	142000	92732058	964	964	964	964	2
404	20250213	141900	92730130	964	964	964	964	2
405	20250213	141800	92728202	964	970	970	964	3
406	20250213	141700	92725304	964	964	964	964	0
407	20250213	141600	92725304	964	964	964	964	2
408	20250213	141500	92723376	964	964	964	964	2
409	20250213	141400	92721448	964	964	964	964	2
410	20250213	141300	92719520	964	964	964	964	2
411	20250213	141200	92717592	970	970	970	970	1
412	20250213	141100	92716622	964	964	964	964	4
413	20250213	141000	92712766	964	964	964	964	0
414	20250213	140900	92712766	964	964	964	964	4
415	20250213	140800	92708910	964	964	964	964	0
416	20250213	140700	92708910	964	964	964	964	2
417	20250213	140600	92706982	964	970	970	964	5
418	20250213	140500	92702144	970	970	970	970	1
419	20250213	140400	92701174	964	964	964	964	4
420	20250213	140300	92697318	963	963	963	963	0
421	20250213	140200	92697318	963	967	971	963	6
422	20250213	140100	92691528	963	963	963	963	1820
423	20250213	140000	90938868	960	960	960	960	0
424	20250213	135900	90938868	960	963	963	960	165
425	20250213	135800	90779985	960	960	960	960	0
426	20250213	135700	90779985	960	960	960	960	4
427	20250213	135600	90776145	963	963	963	963	1760
428	20250213	135500	89081265	963	960	963	960	1002
429	20250213	135400	88116345	960	960	960	960	2
430	20250213	135300	88114425	960	960	960	960	690
431	20250213	135200	87452025	960	960	960	960	2
432	20250213	135100	87450105	960	960	960	960	0
433	20250213	135000	87450105	960	963	963	960	504
434	20250213	134900	86964765	960	960	960	960	0
435	20250213	134800	86964765	960	960	960	960	2
436	20250213	134700	86962845	960	960	960	960	2
437	20250213	134600	86960925	960	960	960	960	2
438	20250213	134500	86959005	960	960	960	960	2
439	20250213	134400	86957085	960	960	960	960	0
440	20250213	134300	86957085	960	960	960	960	2
441	20250213	134200	86955165	960	960	960	960	42
442	20250213	134100	86914845	960	960	960	960	2
443	20250213	134000	86912925	960	960	960	960	2
444	20250213	133900	86911005	960	960	960	960	12
445	20250213	133800	86899485	960	961	961	960	778
446	20250213	133700	86152589	961	961	961	961	2
447	20250213	133600	86150667	961	961	961	961	2
448	20250213	133500	86148745	961	961	961	961	9
449	20250213	133400	86140096	961	963	963	961	14
450	20250213	133300	86126638	961	960	961	960	224
451	20250213	133200	85911376	960	960	960	960	2
452	20250213	133100	85909456	963	962	963	962	100
453	20250213	133000	85813200	962	962	962	962	4
454	20250213	132900	85809352	961	961	961	961	0
455	20250213	132800	85809352	961	961	961	961	2
456	20250213	132700	85807430	961	961	961	961	2
457	20250213	132600	85805508	960	960	960	960	0
458	20250213	132500	85805508	960	960	960	960	4
459	20250213	132400	85801668	960	960	960	960	0
460	20250213	132300	85801668	960	960	964	960	5
461	20250213	132200	85796864	964	964	964	964	0
462	20250213	132100	85796864	964	964	964	964	17
463	20250213	132000	85780476	961	964	964	961	90
464	20250213	131900	85693728	962	962	962	962	0
465	20250213	131800	85693728	962	962	962	962	4
466	20250213	131700	85689880	961	961	961	961	0
467	20250213	131600	85689880	961	961	961	961	4
468	20250213	131500	85686036	964	963	964	963	102
469	20250213	131400	85587710	962	964	964	962	3
470	20250213	131300	85584822	962	962	962	962	2
471	20250213	131200	85582898	960	960	960	960	0
472	20250213	131100	85582898	960	960	960	960	204
473	20250213	131000	85387058	960	960	960	960	0
474	20250213	130900	85387058	960	960	960	960	2
475	20250213	130800	85385138	960	960	960	960	2
476	20250213	130700	85383218	960	960	960	960	2
477	20250213	130600	85381298	960	960	960	960	2
478	20250213	130500	85379378	960	960	960	960	0
479	20250213	130400	85379378	960	960	967	960	6
480	20250213	130300	85373604	967	960	967	960	812
481	20250213	130200	84594077	960	961	961	960	442
482	20250213	130100	84169317	961	961	961	961	2
483	20250213	130000	84167395	961	961	961	961	2
484	20250213	125900	84165473	961	967	967	961	3
485	20250213	125800	84162584	961	961	961	961	2
486	20250213	125700	84160662	967	967	967	967	1
487	20250213	125600	84159695	961	961	961	961	2
488	20250213	125500	84157773	961	961	961	961	2
489	20250213	125400	84155851	961	961	961	961	3
490	20250213	125300	84152968	961	961	961	961	2
491	20250213	125200	84151046	967	967	967	967	1
492	20250213	125100	84150079	960	961	961	960	4
493	20250213	125000	84146237	961	961	961	961	0
494	20250213	124900	84146237	961	961	961	961	2
495	20250213	124800	84144315	961	961	961	961	2
496	20250213	124700	84142393	961	961	961	961	2
497	20250213	124600	84140471	961	961	961	961	2
498	20250213	124500	84138549	961	961	961	961	0
499	20250213	124400	84138549	961	961	961	961	4
500	20250213	124300	84134705	970	970	970	970	1
501	20250213	124200	84133735	961	961	961	961	3
502	20250213	124100	84130852	961	961	961	961	2
503	20250213	124000	84128930	961	961	961	961	0
504	20250213	123900	84128930	961	961	961	961	5
505	20250213	123800	84124125	961	961	961	961	0
506	20250213	123700	84124125	961	961	961	961	5
507	20250213	123600	84119320	974	974	974	974	0
508	20250213	123500	84119320	974	962	974	961	581
509	20250213	123400	83560669	962	963	963	962	169
510	20250213	123300	83397925	963	963	963	963	0
511	20250213	123200	83397925	963	963	963	963	5
512	20250213	123100	83393110	963	963	963	963	0
513	20250213	123000	83393110	963	961	963	961	5
514	20250213	122900	83388301	973	973	973	973	0
515	20250213	122800	83388301	973	961	973	961	3
516	20250213	122700	83385406	961	973	973	961	4
517	20250213	122600	83381550	959	974	975	959	5
518	20250213	122500	83376694	959	959	974	959	9
519	20250213	122400	83368018	977	966	977	966	500
520	20250213	122300	82883275	956	965	965	956	4
521	20250213	122200	82879442	956	965	965	956	4
522	20250213	122100	82875609	956	956	956	956	3
523	20250213	122000	82872741	965	956	965	956	5
524	20250213	121900	82867943	965	956	965	956	5
525	20250213	121800	82863154	965	965	965	965	1
526	20250213	121700	82862189	956	956	956	956	3
527	20250213	121600	82859321	956	956	956	956	3
528	20250213	121500	82856453	965	965	965	956	5
529	20250213	121400	82851655	956	956	956	956	3
530	20250213	121300	82848787	965	956	965	956	4
531	20250213	121200	82844954	965	956	965	956	216
532	20250213	121100	82636541	965	965	965	964	4
533	20250213	121000	82632682	956	965	965	956	5
534	20250213	120900	82627884	956	956	956	956	3
535	20250213	120800	82625016	965	965	965	954	56
536	20250213	120700	82571009	954	956	956	954	2003
537	20250213	120600	80657871	965	965	965	965	1
538	20250213	120500	80656906	956	956	956	956	6
539	20250213	120400	80651170	965	965	965	965	0
540	20250213	120300	80651170	965	955	965	955	4
541	20250213	120200	80647340	955	964	964	955	4027
542	20250213	120100	76797374	957	958	958	957	1000
543	20250213	120000	75839381	958	958	958	958	120
544	20250213	115900	75724421	957	957	957	957	0
545	20250213	115800	75724421	957	957	957	957	6
546	20250213	115700	75718679	966	966	966	966	0
547	20250213	115600	75718679	966	956	966	956	7
548	20250213	115500	75711974	956	964	964	956	6000
549	20250213	115400	69958967	974	972	975	972	6
550	20250213	115300	69953130	972	972	972	972	4
551	20250213	115200	69949242	975	975	975	975	0
552	20250213	115100	69949242	975	972	975	972	7
553	20250213	115000	69942435	972	972	972	972	0
554	20250213	114900	69942435	972	972	972	972	3
555	20250213	114800	69939519	972	972	972	972	3
556	20250213	114700	69936603	972	972	972	972	0
557	20250213	114600	69936603	972	972	972	972	6
558	20250213	114500	69930771	977	973	977	973	378
559	20250213	114400	69562973	973	974	974	973	21
560	20250213	114300	69542537	977	977	977	977	0
561	20250213	114200	69542537	977	974	977	974	4
562	20250213	114100	69538638	974	974	974	974	3
563	20250213	114000	69535716	977	973	977	973	5
564	20250213	113900	69530844	973	973	973	973	753
565	20250213	113800	68798175	973	973	973	973	0
566	20250213	113700	68798175	973	973	978	973	407
567	20250213	113600	68402159	973	971	973	962	282
568	20250213	113500	68128070	960	960	960	960	3
569	20250213	113400	68125190	960	971	971	960	4
570	20250213	113300	68121339	960	960	960	960	3
571	20250213	113200	68118459	957	957	957	957	0
572	20250213	113100	68118459	957	958	958	957	503
573	20250213	113000	67636588	957	957	957	957	3
574	20250213	112900	67633717	971	957	971	957	16
575	20250213	112800	67618223	971	958	971	958	27
576	20250213	112700	67592045	971	957	971	957	6
577	20250213	112600	67586273	965	957	965	957	4
578	20250213	112500	67582437	965	965	965	965	130
579	20250213	112400	67456987	965	957	965	957	7
580	20250213	112300	67450280	965	965	965	965	100
581	20250213	112200	67353780	965	955	965	955	4
582	20250213	112100	67349950	965	965	965	965	0
583	20250213	112000	67349950	965	965	965	965	0
584	20250213	111900	67349950	965	965	965	955	5
585	20250213	111800	67345155	955	955	955	955	0
586	20250213	111700	67345155	955	955	955	955	3
587	20250213	111600	67342290	965	965	965	965	10
588	20250213	111500	67332640	965	965	965	965	2
589	20250213	111400	67330710	956	964	965	956	74
590	20250213	111300	67259329	964	964	964	964	0
591	20250213	111200	67259329	964	965	965	964	2
592	20250213	111100	67257400	964	964	964	964	0
593	20250213	111000	67257400	964	964	964	964	29
594	20250213	110900	67229444	964	964	964	964	200
595	20250213	110800	67036644	965	964	965	953	1238
596	20250213	110700	65848698	964	964	964	964	0
597	20250213	110600	65848698	964	964	964	964	0
598	20250213	110500	65848698	964	964	964	964	0
599	20250213	110400	65848698	964	964	964	964	1
600	20250213	110300	65847734	959	964	964	959	511
601	20250213	110200	65356630	964	964	964	964	10
602	20250213	110100	65346990	963	963	963	963	200
603	20250213	110000	65154390	963	963	963	963	29
604	20250213	105900	65126463	963	958	963	958	501
605	20250213	105800	64646500	958	958	958	958	308
606	20250213	105700	64351436	958	958	958	958	0
607	20250213	105600	64351436	958	958	958	958	2
608	20250213	105500	64349520	952	954	958	952	3302
609	20250213	105400	61204841	953	957	957	952	2102
610	20250213	105300	59197786	957	958	970	957	1844
611	20250213	105200	57430138	958	964	971	958	1503
612	20250213	105100	55987427	961	965	965	961	2001
613	20250213	105000	54058334	965	966	966	965	283
614	20250213	104900	53784957	966	970	970	966	5224
615	20250213	104800	48733647	979	979	979	979	0
616	20250213	104700	48733647	979	974	979	974	1000
617	20250213	104600	47756182	979	979	979	979	1
618	20250213	104500	47755203	969	969	969	969	0
619	20250213	104400	47755203	969	969	969	969	1
620	20250213	104300	47754234	969	973	973	969	2000
621	20250213	104200	45811552	980	980	980	980	51
622	20250213	104100	45761572	971	971	971	971	1
623	20250213	104000	45760601	980	980	980	980	50
624	20250213	103900	45711601	980	980	980	980	0
625	20250213	103800	45711601	980	980	980	980	0
626	20250213	103700	45711601	980	980	980	980	9
627	20250213	103600	45702781	980	980	980	980	3
628	20250213	103500	45699841	980	980	980	980	1
629	20250213	103400	45698861	979	969	979	969	2
630	20250213	103300	45696913	980	980	980	980	6
631	20250213	103200	45691033	968	972	972	968	2000
632	20250213	103100	43749682	972	972	972	972	221
633	20250213	103000	43534870	972	972	972	972	277
634	20250213	102900	43265626	971	972	972	970	5500
635	20250213	102800	37928843	982	982	982	982	0
636	20250213	102700	37928843	982	982	982	982	0
637	20250213	102600	37928843	982	982	982	982	0
638	20250213	102500	37928843	982	982	982	982	0
639	20250213	102400	37928843	982	982	982	982	0
640	20250213	102300	37928843	982	982	982	982	0
641	20250213	102200	37928843	982	982	982	982	10
642	20250213	102100	37919023	982	982	982	982	0
643	20250213	102000	37919023	982	982	982	982	0
644	20250213	101900	37919023	982	982	982	982	0
645	20250213	101800	37919023	982	982	982	982	0
646	20250213	101700	37919023	982	982	982	982	0
647	20250213	101600	37919023	982	982	982	982	3
648	20250213	101500	37916077	970	970	970	970	0
649	20250213	101400	37916077	970	970	970	970	0
650	20250213	101300	37916077	970	975	975	970	1391
651	20250213	101200	36566717	982	982	982	982	86
652	20250213	101100	36482265	982	982	982	982	0
653	20250213	101000	36482265	982	982	982	982	0
654	20250213	100900	36482265	982	972	982	968	614
655	20250213	100800	35886528	982	972	982	972	701
656	20250213	100700	35205146	982	982	982	982	0
657	20250213	100600	35205146	982	982	982	982	0
658	20250213	100500	35205146	982	974	982	973	501
659	20250213	100400	34717485	982	982	982	982	1
660	20250213	100300	34716503	982	982	982	982	0
661	20250213	100200	34716503	982	982	982	982	0
662	20250213	100100	34716503	982	982	982	974	1202
663	20250213	100000	33545637	982	982	982	982	85
664	20250213	095900	33462167	982	982	982	982	1
665	20250213	095800	33461185	981	981	981	981	0
666	20250213	095700	33461185	981	981	981	981	0
667	20250213	095600	33461185	981	981	981	981	20
668	20250213	095500	33441565	981	981	982	981	17
669	20250213	095400	33424887	981	981	981	981	2
670	20250213	095300	33422925	981	981	981	974	318
671	20250213	095200	33113067	982	977	982	974	1505
672	20250213	095100	31643798	982	982	982	982	0
673	20250213	095000	31643798	982	982	982	982	0
674	20250213	094900	31643798	982	982	982	974	703
675	20250213	094800	30959052	974	974	974	974	200
676	20250213	094700	30764252	982	982	982	982	12
677	20250213	094600	30752468	974	982	982	974	2801
678	20250213	094500	28023650	976	982	982	976	2001
679	20250213	094400	26070668	976	976	983	975	1901
680	20250213	094300	24215820	976	979	983	975	3501
681	20250213	094200	20799584	979	979	979	979	1
682	20250213	094100	20798605	995	995	995	995	0
683	20250213	094000	20798605	995	995	995	995	0
684	20250213	093900	20798605	995	995	995	995	0
685	20250213	093800	20798605	995	995	995	995	0
686	20250213	093700	20798605	995	995	995	995	0
687	20250213	093600	20798605	995	995	995	995	10
688	20250213	093500	20788655	996	979	996	979	3
689	20250213	093400	20785685	977	995	995	976	3118
690	20250213	093300	17718679	997	997	997	997	0
691	20250213	093200	17718679	997	997	997	997	0
692	20250213	093100	17718679	997	997	997	997	1
693	20250213	093000	17717682	997	997	997	997	0
694	20250213	092900	17717682	997	997	997	997	0
695	20250213	092800	17717682	997	997	997	997	0
696	20250213	092700	17717682	997	997	997	997	0
697	20250213	092600	17717682	997	997	997	997	0
698	20250213	092500	17717682	997	997	997	997	0
699	20250213	092400	17717682	997	997	997	997	0
700	20250213	092300	17717682	997	997	997	997	0
701	20250213	092200	17717682	997	997	997	997	0
702	20250213	092100	17717682	997	997	997	997	0
703	20250213	092000	17717682	997	997	997	997	0
704	20250213	091900	17717682	997	997	997	997	0
705	20250213	091800	17717682	997	997	997	997	0
706	20250213	091700	17717682	997	997	997	997	0
707	20250213	091600	17717682	997	997	997	997	0
708	20250213	091500	17717682	997	997	997	997	0
709	20250213	091400	17717682	997	997	997	997	0
710	20250213	091300	17717682	997	997	997	997	2
711	20250213	091200	17715688	998	998	998	998	11
712	20250213	091100	17704710	998	998	998	998	0
713	20250213	091000	17704710	998	998	998	998	0
714	20250213	090900	17704710	998	998	998	998	0
715	20250213	090800	17704710	998	998	998	998	0
716	20250213	090700	17704710	998	998	998	998	0
717	20250213	090600	17704710	998	998	998	998	0
718	20250213	090500	17704710	998	998	998	998	0
719	20250213	090400	17704710	998	998	998	998	2
720	20250213	090300	17702714	998	998	998	998	0
721	20250213	090200	17702714	998	985	998	976	3419
722	20250213	090100	14362499	986	999	999	986	734
723	20250213	090000	13638679	999	994	999	994	13721