KissMeData/214610/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	204600	791540139	920	920	920	920	16313
3	20250210	204500	791540139	920	920	920	920	0
4	20250210	204400	791540139	920	920	920	920	0
5	20250210	204300	791540139	920	920	920	920	0
6	20250210	204200	791540139	920	920	920	920	0
7	20250210	204100	791540139	920	920	920	920	0
8	20250210	204000	791540139	920	920	920	920	0
9	20250210	203900	791540139	920	920	920	920	0
10	20250210	203800	791540139	920	920	920	920	0
11	20250210	203700	791540139	920	920	920	920	0
12	20250210	203600	791540139	920	920	920	920	0
13	20250210	203500	791540139	920	920	920	920	0
14	20250210	203400	791540139	920	920	920	920	0
15	20250210	203300	791540139	920	920	920	920	0
16	20250210	203200	791540139	920	920	920	920	0
17	20250210	203100	791540139	920	920	920	920	0
18	20250210	203000	791540139	920	920	920	920	0
19	20250210	202900	791540139	920	920	920	920	0
20	20250210	202800	791540139	920	920	920	920	0
21	20250210	202700	791540139	920	920	920	920	0
22	20250210	202600	791540139	920	920	920	920	0
23	20250210	202500	791540139	920	920	920	920	0
24	20250210	202400	791540139	920	920	920	920	0
25	20250210	202300	791540139	920	920	920	920	0
26	20250210	202200	791540139	920	920	920	920	0
27	20250210	202100	791540139	920	920	920	920	0
28	20250210	202000	791540139	920	920	920	920	0
29	20250210	201900	791540139	920	920	920	920	0
30	20250210	201800	791540139	920	920	920	920	0
31	20250210	201700	791540139	920	920	920	920	0
32	20250210	201600	791540139	920	920	920	920	16313
33	20250210	201500	791540139	920	920	920	920	0
34	20250210	201400	791540139	920	920	920	920	0
35	20250210	201300	791540139	920	920	920	920	0
36	20250210	201200	791540139	920	920	920	920	0
37	20250210	201100	791540139	920	920	920	920	0
38	20250210	201000	791540139	920	920	920	920	0
39	20250210	200900	791540139	920	920	920	920	0
40	20250210	200800	791540139	920	920	920	920	0
41	20250210	200700	791540139	920	920	920	920	0
42	20250210	200600	791540139	920	920	920	920	0
43	20250210	200500	791540139	920	920	920	920	0
44	20250210	200400	791540139	920	920	920	920	0
45	20250210	200300	791540139	920	920	920	920	0
46	20250210	200200	791540139	920	920	920	920	0
47	20250210	200100	791540139	920	920	920	920	0
48	20250210	200000	791540139	920	920	920	920	0
49	20250210	195900	791540139	920	920	920	920	0
50	20250210	195800	791540139	920	920	920	920	0
51	20250210	195700	791540139	920	920	920	920	0
52	20250210	195600	791540139	920	920	920	920	0
53	20250210	195500	791540139	920	920	920	920	0
54	20250210	195400	791540139	920	920	920	920	0
55	20250210	195300	791540139	920	920	920	920	0
56	20250210	195200	791540139	920	920	920	920	0
57	20250210	195100	791540139	920	920	920	920	0
58	20250210	195000	791540139	920	920	920	920	0
59	20250210	194900	791540139	920	920	920	920	0
60	20250210	194800	791540139	920	920	920	920	0
61	20250210	194700	791540139	920	920	920	920	0
62	20250210	194600	791540139	920	920	920	920	16313
63	20250210	194500	791540139	920	920	920	920	0
64	20250210	194400	791540139	920	920	920	920	0
65	20250210	194300	791540139	920	920	920	920	0
66	20250210	194200	791540139	920	920	920	920	0
67	20250210	194100	791540139	920	920	920	920	0
68	20250210	194000	791540139	920	920	920	920	0
69	20250210	193900	791540139	920	920	920	920	0
70	20250210	193800	791540139	920	920	920	920	0
71	20250210	193700	791540139	920	920	920	920	0
72	20250210	193600	791540139	920	920	920	920	0
73	20250210	193500	791540139	920	920	920	920	0
74	20250210	193400	791540139	920	920	920	920	0
75	20250210	193300	791540139	920	920	920	920	0
76	20250210	193200	791540139	920	920	920	920	0
77	20250210	193100	791540139	920	920	920	920	0
78	20250210	193000	791540139	920	920	920	920	0
79	20250210	192900	791540139	920	920	920	920	0
80	20250210	192800	791540139	920	920	920	920	0
81	20250210	192700	791540139	920	920	920	920	0
82	20250210	192600	791540139	920	920	920	920	0
83	20250210	192500	791540139	920	920	920	920	0
84	20250210	192400	791540139	920	920	920	920	0
85	20250210	192300	791540139	920	920	920	920	0
86	20250210	192200	791540139	920	920	920	920	0
87	20250210	192100	791540139	920	920	920	920	0
88	20250210	192000	791540139	920	920	920	920	0
89	20250210	191900	791540139	920	920	920	920	0
90	20250210	191800	791540139	920	920	920	920	0
91	20250210	191700	791540139	920	920	920	920	0
92	20250210	191600	791540139	920	920	920	920	16313
93	20250210	191500	791540139	920	920	920	920	0
94	20250210	191400	791540139	920	920	920	920	0
95	20250210	191300	791540139	920	920	920	920	0
96	20250210	191200	791540139	920	920	920	920	0
97	20250210	191100	791540139	920	920	920	920	0
98	20250210	191000	791540139	920	920	920	920	0
99	20250210	190900	791540139	920	920	920	920	0
100	20250210	190800	791540139	920	920	920	920	0
101	20250210	190700	791540139	920	920	920	920	0
102	20250210	190600	791540139	920	920	920	920	0
103	20250210	190500	791540139	920	920	920	920	0
104	20250210	190400	791540139	920	920	920	920	0
105	20250210	190300	791540139	920	920	920	920	0
106	20250210	190200	791540139	920	920	920	920	0
107	20250210	190100	791540139	920	920	920	920	0
108	20250210	190000	791540139	920	920	920	920	0
109	20250210	185900	791540139	920	920	920	920	0
110	20250210	185800	791540139	920	920	920	920	0
111	20250210	185700	791540139	920	920	920	920	0
112	20250210	185600	791540139	920	920	920	920	0
113	20250210	185500	791540139	920	920	920	920	0
114	20250210	185400	791540139	920	920	920	920	0
115	20250210	185300	791540139	920	920	920	920	0
116	20250210	185200	791540139	920	920	920	920	0
117	20250210	185100	791540139	920	920	920	920	0
118	20250210	185000	791540139	920	920	920	920	0
119	20250210	184900	791540139	920	920	920	920	0
120	20250210	184800	791540139	920	920	920	920	0
121	20250210	184700	791540139	920	920	920	920	0
122	20250210	184600	791540139	920	920	920	920	16313
123	20250210	184500	791540139	920	920	920	920	0
124	20250210	184400	791540139	920	920	920	920	0
125	20250210	184300	791540139	920	920	920	920	0
126	20250210	184200	791540139	920	920	920	920	0
127	20250210	184100	791540139	920	920	920	920	0
128	20250210	184000	791540139	920	920	920	920	0
129	20250210	183900	791540139	920	920	920	920	0
130	20250210	183800	791540139	920	920	920	920	0
131	20250210	183700	791540139	920	920	920	920	0
132	20250210	183600	791540139	920	920	920	920	0
133	20250210	183500	791540139	920	920	920	920	0
134	20250210	183400	791540139	920	920	920	920	0
135	20250210	183300	791540139	920	920	920	920	0
136	20250210	183200	791540139	920	920	920	920	0
137	20250210	183100	791540139	920	920	920	920	0
138	20250210	183000	791540139	920	920	920	920	0
139	20250210	182900	791540139	920	920	920	920	0
140	20250210	182800	791540139	920	920	920	920	0
141	20250210	182700	791540139	920	920	920	920	0
142	20250210	182600	791540139	920	920	920	920	0
143	20250210	182500	791540139	920	920	920	920	0
144	20250210	182400	791540139	920	920	920	920	0
145	20250210	182300	791540139	920	920	920	920	0
146	20250210	182200	791540139	920	920	920	920	0
147	20250210	182100	791540139	920	920	920	920	0
148	20250210	182000	791540139	920	920	920	920	0
149	20250210	181900	791540139	920	920	920	920	0
150	20250210	181800	791540139	920	920	920	920	0
151	20250210	181700	791540139	920	920	920	920	0
152	20250210	181600	791540139	920	920	920	920	16313
153	20250210	181500	791540139	920	920	920	920	0
154	20250210	181400	791540139	920	920	920	920	0
155	20250210	181300	791540139	920	920	920	920	0
156	20250210	181200	791540139	920	920	920	920	0
157	20250210	181100	791540139	920	920	920	920	0
158	20250210	181000	791540139	920	920	920	920	0
159	20250210	180900	791540139	920	920	920	920	0
160	20250210	180800	791540139	920	920	920	920	0
161	20250210	180700	791540139	920	920	920	920	0
162	20250210	180600	791540139	920	920	920	920	0
163	20250210	180500	791540139	920	920	920	920	0
164	20250210	180400	791540139	920	920	920	920	0
165	20250210	180300	791540139	920	920	920	920	0
166	20250210	180200	791540139	920	920	920	920	0
167	20250210	180100	791540139	920	920	920	920	0
168	20250210	180000	791540139	920	920	920	920	0
169	20250210	175900	791540139	920	920	920	920	0
170	20250210	175800	791540139	920	920	920	920	0
171	20250210	175700	791540139	920	920	920	920	0
172	20250210	175600	791540139	920	920	920	920	0
173	20250210	175500	791540139	920	920	920	920	0
174	20250210	175400	791540139	920	920	920	920	0
175	20250210	175300	791540139	920	920	920	920	0
176	20250210	175200	791540139	920	920	920	920	0
177	20250210	175100	791540139	920	920	920	920	0
178	20250210	175000	791540139	920	920	920	920	0
179	20250210	174900	791540139	920	920	920	920	0
180	20250210	174800	791540139	920	920	920	920	0
181	20250210	174700	791540139	920	920	920	920	0
182	20250210	174600	791540139	920	920	920	920	16313
183	20250210	174500	791540139	920	920	920	920	0
184	20250210	174400	791540139	920	920	920	920	0
185	20250210	174300	791540139	920	920	920	920	0
186	20250210	174200	791540139	920	920	920	920	0
187	20250210	174100	791540139	920	920	920	920	0
188	20250210	174000	791540139	920	920	920	920	0
189	20250210	173900	791540139	920	920	920	920	0
190	20250210	173800	791540139	920	920	920	920	0
191	20250210	173700	791540139	920	920	920	920	0
192	20250210	173600	791540139	920	920	920	920	0
193	20250210	173500	791540139	920	920	920	920	0
194	20250210	173400	791540139	920	920	920	920	0
195	20250210	173300	791540139	920	920	920	920	0
196	20250210	173200	791540139	920	920	920	920	0
197	20250210	173100	791540139	920	920	920	920	0
198	20250210	173000	791540139	920	920	920	920	0
199	20250210	172900	791540139	920	920	920	920	0
200	20250210	172800	791540139	920	920	920	920	0
201	20250210	172700	791540139	920	920	920	920	0
202	20250210	172600	791540139	920	920	920	920	0
203	20250210	172500	791540139	920	920	920	920	0
204	20250210	172400	791540139	920	920	920	920	0
205	20250210	172300	791540139	920	920	920	920	0
206	20250210	172200	791540139	920	920	920	920	0
207	20250210	172100	791540139	920	920	920	920	0
208	20250210	172000	791540139	920	920	920	920	0
209	20250210	171900	791540139	920	920	920	920	0
210	20250210	171800	791540139	920	920	920	920	0
211	20250210	171700	791540139	920	920	920	920	0
212	20250210	171600	791540139	920	920	920	920	16313
213	20250210	171500	791540139	920	920	920	920	0
214	20250210	171400	791540139	920	920	920	920	0
215	20250210	171300	791540139	920	920	920	920	0
216	20250210	171200	791540139	920	920	920	920	0
217	20250210	171100	791540139	920	920	920	920	0
218	20250210	171000	791540139	920	920	920	920	0
219	20250210	170900	791540139	920	920	920	920	0
220	20250210	170800	791540139	920	920	920	920	0
221	20250210	170700	791540139	920	920	920	920	0
222	20250210	170600	791540139	920	920	920	920	0
223	20250210	170500	791540139	920	920	920	920	0
224	20250210	170400	791540139	920	920	920	920	0
225	20250210	170300	791540139	920	920	920	920	0
226	20250210	170200	791540139	920	920	920	920	0
227	20250210	170100	791540139	920	920	920	920	0
228	20250210	170000	791540139	920	920	920	920	0
229	20250210	165900	791540139	920	920	920	920	0
230	20250210	165800	791540139	920	920	920	920	0
231	20250210	165700	791540139	920	920	920	920	0
232	20250210	165600	791540139	920	920	920	920	0
233	20250210	165500	791540139	920	920	920	920	0
234	20250210	165400	791540139	920	920	920	920	0
235	20250210	165300	791540139	920	920	920	920	0
236	20250210	165200	791540139	920	920	920	920	0
237	20250210	165100	791540139	920	920	920	920	0
238	20250210	165000	791540139	920	920	920	920	0
239	20250210	164900	791540139	920	920	920	920	0
240	20250210	164800	791540139	920	920	920	920	0
241	20250210	164700	791540139	920	920	920	920	0
242	20250210	164600	791540139	920	920	920	920	16313
243	20250210	164500	791540139	920	920	920	920	0
244	20250210	164400	791540139	920	920	920	920	0
245	20250210	164300	791540139	920	920	920	920	0
246	20250210	164200	791540139	920	920	920	920	0
247	20250210	164100	791540139	920	920	920	920	0
248	20250210	164000	791540139	920	920	920	920	0
249	20250210	163900	791540139	920	920	920	920	0
250	20250210	163800	791540139	920	920	920	920	0
251	20250210	163700	791540139	920	920	920	920	0
252	20250210	163600	791540139	920	920	920	920	0
253	20250210	163500	791540139	920	920	920	920	0
254	20250210	163400	791540139	920	920	920	920	0
255	20250210	163300	791540139	920	920	920	920	0
256	20250210	163200	791540139	920	920	920	920	0
257	20250210	163100	791540139	920	920	920	920	0
258	20250210	163000	791540139	920	920	920	920	0
259	20250210	162900	791540139	920	920	920	920	0
260	20250210	162800	791540139	920	920	920	920	0
261	20250210	162700	791540139	920	920	920	920	0
262	20250210	162600	791540139	920	920	920	920	0
263	20250210	162500	791540139	920	920	920	920	0
264	20250210	162400	791540139	920	920	920	920	0
265	20250210	162300	791540139	920	920	920	920	0
266	20250210	162200	791540139	920	920	920	920	0
267	20250210	162100	791540139	920	920	920	920	0
268	20250210	162000	791540139	920	920	920	920	0
269	20250210	161900	791540139	920	920	920	920	0
270	20250210	161800	791540139	920	920	920	920	0
271	20250210	161700	791540139	920	920	920	920	0
272	20250210	161600	791540139	920	920	920	920	16313
273	20250210	161500	791540139	920	920	920	920	0
274	20250210	161400	791540139	920	920	920	920	0
275	20250210	161300	791540139	920	920	920	920	0
276	20250210	161200	791540139	920	920	920	920	0
277	20250210	161100	791540139	920	920	920	920	0
278	20250210	161000	791540139	920	920	920	920	0
279	20250210	160900	791540139	920	920	920	920	0
280	20250210	160800	791540139	920	920	920	920	0
281	20250210	160700	791540139	920	920	920	920	0
282	20250210	160600	791540139	920	920	920	920	0
283	20250210	160500	791540139	920	920	920	920	0
284	20250210	160400	791540139	920	920	920	920	0
285	20250210	160300	791540139	920	920	920	920	0
286	20250210	160200	791540139	920	920	920	920	0
287	20250210	160100	791540139	920	920	920	920	0
288	20250210	160000	791540139	920	920	920	920	0
289	20250210	155900	791540139	920	920	920	920	0
290	20250210	155800	791540139	920	920	920	920	0
291	20250210	155700	791540139	920	920	920	920	0
292	20250210	155600	791540139	920	920	920	920	0
293	20250210	155500	791540139	920	920	920	920	0
294	20250210	155400	791540139	920	920	920	920	0
295	20250210	155300	791540139	920	920	920	920	0
296	20250210	155200	791540139	920	920	920	920	0
297	20250210	155100	791540139	920	920	920	920	0
298	20250210	155000	791540139	920	920	920	920	0
299	20250210	154900	791540139	920	920	920	920	0
300	20250210	154800	791540139	920	920	920	920	0
301	20250210	154700	791540139	920	920	920	920	0
302	20250210	154600	791540139	920	920	920	920	16313
303	20250210	154500	791540139	920	920	920	920	0
304	20250210	154400	791540139	920	920	920	920	0
305	20250210	154300	791540139	920	920	920	920	0
306	20250210	154200	791540139	920	920	920	920	0
307	20250210	154100	791540139	920	920	920	920	0
308	20250210	154000	791540139	920	920	920	920	0
309	20250210	153900	791540139	920	920	920	920	0
310	20250210	153800	791540139	920	920	920	920	0
311	20250210	153700	791540139	920	920	920	920	0
312	20250210	153600	791540139	920	920	920	920	0
313	20250210	153500	791540139	920	920	920	920	0
314	20250210	153400	791540139	920	920	920	920	0
315	20250210	153300	791540139	920	920	920	920	0
316	20250210	153200	791540139	920	920	920	920	0
317	20250210	153100	791540139	920	920	920	920	0
318	20250210	153000	791540139	920	920	920	920	16313
319	20250210	152900	776532179	921	921	921	921	0
320	20250210	152800	776532179	921	921	921	921	0
321	20250210	152700	776532179	921	921	921	921	0
322	20250210	152600	776532179	921	921	921	921	0
323	20250210	152500	776532179	921	921	921	921	0
324	20250210	152400	776532179	921	921	921	921	0
325	20250210	152300	776532179	921	921	921	921	0
326	20250210	152200	776532179	921	921	921	921	0
327	20250210	152100	776532179	921	921	921	921	0
328	20250210	152000	776532179	921	921	921	921	0
329	20250210	151900	776532179	921	920	921	919	1856
330	20250210	151800	774825175	920	918	920	917	1117
331	20250210	151700	773797766	921	917	921	917	2622
332	20250210	151600	771393192	917	917	918	917	8956
333	20250210	151500	763179534	917	917	917	917	1510
334	20250210	151400	761794864	917	917	917	917	1204
335	20250210	151300	760690796	922	922	922	922	0
336	20250210	151200	760690796	922	922	922	922	30
337	20250210	151100	760663136	922	916	922	916	332
338	20250210	151000	760359012	916	919	919	915	12299
339	20250210	150900	749089643	919	921	921	919	4881
340	20250210	150800	744601150	922	922	922	922	111
341	20250210	150700	744498808	922	922	922	922	30
342	20250210	150600	744471148	921	922	922	921	1277
343	20250210	150500	743294404	923	923	923	922	7
344	20250210	150400	743287944	922	923	923	922	6
345	20250210	150300	743282411	923	923	923	923	100
346	20250210	150200	743190111	923	923	923	923	521
347	20250210	150100	742709228	923	923	923	923	1252
348	20250210	150000	741553632	923	924	924	923	2872
349	20250210	145900	738902413	925	925	925	925	10
350	20250210	145800	738893163	925	925	925	923	514
351	20250210	145700	738418481	924	924	925	924	328
352	20250210	145600	738115271	923	923	923	923	2193
353	20250210	145500	736091132	923	923	923	923	20
354	20250210	145400	736072672	923	923	923	923	207
355	20250210	145300	735881611	923	923	923	923	34
356	20250210	145200	735850229	923	923	923	923	2
357	20250210	145100	735848383	923	920	923	919	2005
358	20250210	145000	734004767	921	921	921	920	8828
359	20250210	144900	725878275	922	922	922	922	2615
360	20250210	144800	723467245	922	923	923	922	3930
361	20250210	144700	719843782	923	924	924	923	2028
362	20250210	144600	717971927	923	924	924	923	36
363	20250210	144500	717938694	925	925	925	925	2
364	20250210	144400	717936844	925	923	925	923	2371
365	20250210	144300	715746991	924	924	924	924	200
366	20250210	144200	715562191	924	924	924	924	25
367	20250210	144100	715539091	925	925	925	925	1
368	20250210	144000	715538166	923	925	925	923	636
369	20250210	143900	714950120	924	924	924	924	7000
370	20250210	143800	708482120	925	925	925	925	834
371	20250210	143700	707710670	925	925	925	925	985
372	20250210	143600	706799545	925	925	925	925	5000
373	20250210	143500	702174545	925	925	926	925	1610
374	20250210	143400	700684995	924	925	925	924	305
375	20250210	143300	700402909	925	925	925	925	479
376	20250210	143200	699959834	927	927	927	927	0
377	20250210	143100	699959834	927	923	927	923	2747
378	20250210	143000	697424349	923	928	928	923	5044
379	20250210	142900	692766804	925	925	925	925	480
380	20250210	142800	692322804	925	926	928	925	1105
381	20250210	142700	691300061	926	926	926	926	215
382	20250210	142600	691100971	928	928	928	928	0
383	20250210	142500	691100971	928	928	928	928	106
384	20250210	142400	691002603	928	928	928	925	508
385	20250210	142300	690532508	925	930	930	925	6304
386	20250210	142200	684699248	930	930	930	928	3045
387	20250210	142100	681867615	930	925	930	925	189
388	20250210	142000	681691885	925	927	927	924	15921
389	20250210	141900	666964846	929	928	929	928	2
390	20250210	141800	666962989	930	928	930	928	843
391	20250210	141700	666180108	928	927	928	927	78
392	20250210	141600	666107793	928	928	928	928	1
393	20250210	141500	666106865	929	929	929	929	2
394	20250210	141400	666105007	927	929	929	927	2
395	20250210	141300	666103151	930	926	930	926	1052
396	20250210	141200	665128907	925	930	930	925	15125
397	20250210	141100	651126597	930	930	930	930	160
398	20250210	141000	650977797	931	932	932	931	11
399	20250210	140900	650967554	932	932	932	932	90
400	20250210	140800	650883674	933	933	933	933	0
401	20250210	140700	650883674	933	933	933	933	30
402	20250210	140600	650855684	933	933	933	933	0
403	20250210	140500	650855684	933	933	933	933	107
404	20250210	140400	650755853	933	933	933	933	207
405	20250210	140300	650562722	933	933	933	933	0
406	20250210	140200	650562722	933	933	933	933	1012
407	20250210	140100	649618526	933	929	933	926	2698
408	20250210	140000	647108632	930	930	930	930	860
409	20250210	135900	646308832	933	932	933	930	303
410	20250210	135800	646026930	933	932	933	932	1940
411	20250210	135700	644216991	932	930	932	927	780
412	20250210	135600	643492596	931	930	931	930	674
413	20250210	135500	642865773	931	932	932	931	22
414	20250210	135400	642845271	933	929	933	929	127
415	20250210	135300	642727281	929	929	929	929	1054
416	20250210	135200	641748115	929	929	929	929	0
417	20250210	135100	641748115	929	929	929	929	245
418	20250210	135000	641520510	929	933	933	928	2030
419	20250210	134900	639634341	934	934	934	934	332
420	20250210	134800	639324253	934	934	934	934	24
421	20250210	134700	639301837	933	933	933	933	121
422	20250210	134600	639188944	933	933	933	933	518
423	20250210	134500	638705650	933	933	933	933	499
424	20250210	134400	638240083	934	933	934	933	472
425	20250210	134300	637799571	933	933	933	932	149
426	20250210	134200	637660557	932	935	935	932	1246
427	20250210	134100	636498562	934	935	935	934	487
428	20250210	134000	636043702	933	935	935	933	2265
429	20250210	133900	633929819	934	935	935	934	10
430	20250210	133800	633920470	935	935	935	934	1268
431	20250210	133700	632734900	935	933	935	933	203
432	20250210	133600	632545497	935	935	935	934	1595
433	20250210	133500	631055761	935	935	935	934	99
434	20250210	133400	630963197	935	934	935	934	5197
435	20250210	133300	626104072	935	932	935	932	7614
436	20250210	133200	618997521	932	930	932	930	681
437	20250210	133100	618362883	931	930	931	930	503
438	20250210	133000	617895092	932	932	932	932	125
439	20250210	132900	617778592	932	931	932	931	516
440	20250210	132800	617297682	932	932	932	932	527
441	20250210	132700	616806518	932	931	932	929	6712
442	20250210	132600	610557505	930	930	930	930	498
443	20250210	132500	610094365	930	930	930	930	105
444	20250210	132400	609996715	931	931	931	930	242
445	20250210	132300	609771513	931	931	931	931	0
446	20250210	132200	609771513	931	931	931	931	852
447	20250210	132100	608978301	932	932	932	932	500
448	20250210	132000	608512301	931	931	932	931	1207
449	20250210	131900	607387798	931	931	931	931	400
450	20250210	131800	607015398	931	928	931	928	7656
451	20250210	131700	599899653	929	929	929	929	105
452	20250210	131600	599802108	929	927	929	927	620
453	20250210	131500	599226130	929	929	929	929	1235
454	20250210	131400	598078815	929	929	929	929	225
455	20250210	131300	597869790	929	927	929	927	6386
456	20250210	131200	591948376	926	926	926	926	7390
457	20250210	131100	585105236	926	926	926	926	50
458	20250210	131000	585058936	926	926	926	926	0
459	20250210	130900	585058936	926	926	926	926	0
460	20250210	130800	585058936	926	925	926	925	17160
461	20250210	130700	569183763	926	926	926	926	10
462	20250210	130600	569174503	925	926	926	925	2062
463	20250210	130500	567266023	927	927	927	927	569
464	20250210	130400	566738560	927	927	927	927	5
465	20250210	130300	566733925	928	928	928	928	10
466	20250210	130200	566724645	928	928	928	928	5
467	20250210	130100	566720005	928	928	928	928	7
468	20250210	130000	566713509	927	927	927	927	1398
469	20250210	125900	565417563	927	926	927	926	181
470	20250210	125800	565249954	926	926	926	926	25
471	20250210	125700	565226804	925	925	925	925	29
472	20250210	125600	565199979	926	927	927	926	220
473	20250210	125500	564996239	927	927	927	927	11
474	20250210	125400	564986042	926	926	926	925	54
475	20250210	125300	564936081	927	927	927	927	478
476	20250210	125200	564492975	926	925	926	925	8826
477	20250210	125100	556324518	926	926	926	926	0
478	20250210	125000	556324518	926	926	926	926	24
479	20250210	124900	556302294	926	926	926	926	680
480	20250210	124800	555672614	926	926	926	925	568
481	20250210	124700	555146746	926	924	926	924	245
482	20250210	124600	554920364	924	926	926	924	395
483	20250210	124500	554555312	926	926	926	926	0
484	20250210	124400	554555312	926	926	926	926	25
485	20250210	124300	554532162	926	926	926	926	71
486	20250210	124200	554466416	923	927	927	923	853
487	20250210	124100	553678346	927	927	927	927	701
488	20250210	124000	553028519	927	926	927	926	2
489	20250210	123900	553026666	926	926	926	926	34
490	20250210	123800	552995182	927	926	927	926	76
491	20250210	123700	552924805	926	926	926	926	167
492	20250210	123600	552770163	927	926	927	926	214
493	20250210	123500	552571998	924	924	924	924	1151
494	20250210	123400	551508474	924	924	924	924	0
495	20250210	123300	551508474	924	924	924	924	100
496	20250210	123200	551416074	924	924	924	924	1233
497	20250210	123100	550276782	924	924	926	924	1035
498	20250210	123000	549320309	924	924	924	924	1094
499	20250210	122900	548309453	924	924	924	924	0
500	20250210	122800	548309453	924	924	924	924	0
501	20250210	122700	548309453	924	924	924	924	5
502	20250210	122600	548304833	922	922	922	922	2030
503	20250210	122500	546433173	922	922	922	922	4
504	20250210	122400	546429485	922	924	924	922	1300
505	20250210	122300	545228885	922	924	924	922	242
506	20250210	122200	545005519	923	923	923	923	194
507	20250210	122100	544826457	925	925	925	925	0
508	20250210	122000	544826457	925	925	925	925	353
509	20250210	121900	544499932	925	925	925	925	200
510	20250210	121800	544314932	926	926	926	926	0
511	20250210	121700	544314932	926	926	926	926	0
512	20250210	121600	544314932	926	926	926	926	2079
513	20250210	121500	542389778	926	926	926	926	405
514	20250210	121400	542014748	926	924	926	924	334
515	20250210	121300	541706130	920	926	926	920	5330
516	20250210	121200	536800959	926	926	926	926	0
517	20250210	121100	536800959	926	926	926	926	305
518	20250210	121000	536518529	921	922	922	921	1001
519	20250210	120900	535596590	921	921	921	921	0
520	20250210	120800	535596590	921	923	923	921	6822
521	20250210	120700	529310609	923	924	924	923	202
522	20250210	120600	529124160	923	923	923	923	0
523	20250210	120500	529124160	923	923	923	923	1809
524	20250210	120400	527454453	928	927	928	927	10
525	20250210	120300	527445181	923	924	924	923	301
526	20250210	120200	527167357	923	923	923	923	0
527	20250210	120100	527167357	923	927	928	923	966
528	20250210	120000	526273232	928	927	928	927	107
529	20250210	115900	526173942	926	926	926	926	133
530	20250210	115800	526050784	928	928	928	927	4
531	20250210	115700	526047074	927	927	927	923	6500
532	20250210	115600	520025142	927	927	927	927	0
533	20250210	115500	520025142	927	927	927	927	5022
534	20250210	115400	515369748	928	924	928	924	1553
535	20250210	115300	513934772	923	923	923	923	0
536	20250210	115200	513934772	923	923	923	923	1
537	20250210	115100	513933849	928	928	928	928	0
538	20250210	115000	513933849	928	928	928	928	0
539	20250210	114900	513933849	928	928	928	928	0
540	20250210	114800	513933849	928	928	928	928	11
541	20250210	114700	513923641	928	928	928	928	505
542	20250210	114600	513455001	927	927	927	927	0
543	20250210	114500	513455001	927	927	927	927	5813
544	20250210	114400	508066350	927	923	927	923	1500
545	20250210	114300	506680251	926	926	926	926	17
546	20250210	114200	506664509	926	926	926	926	0
547	20250210	114100	506664509	926	920	926	920	220
548	20250210	114000	506461810	920	924	924	920	9079
549	20250210	113900	498106450	927	927	927	927	300
550	20250210	113800	497828350	927	927	927	927	0
551	20250210	113700	497828350	927	927	927	927	5
552	20250210	113600	497823715	927	927	927	927	1010
553	20250210	113500	496887445	927	927	927	927	185
554	20250210	113400	496715950	927	927	927	927	1
555	20250210	113300	496715023	927	927	927	920	11752
556	20250210	113200	485878441	927	926	927	926	266
557	20250210	113100	485632068	926	926	926	925	46
558	20250210	113000	485589473	925	925	925	925	316
559	20250210	112900	485297173	927	927	927	927	3
560	20250210	112800	485294392	925	925	925	925	0
561	20250210	112700	485294392	925	927	927	925	906
562	20250210	112600	484455236	927	928	928	927	1449
563	20250210	112500	483111664	927	927	927	927	0
564	20250210	112400	483111664	927	927	927	927	255
565	20250210	112300	482875279	926	926	926	926	40
566	20250210	112200	482838239	925	926	926	925	1000
567	20250210	112100	481912995	927	926	927	926	836
568	20250210	112000	481138854	926	925	926	925	2200
569	20250210	111900	479102858	925	926	926	925	8546
570	20250210	111800	471197806	926	926	926	926	10
571	20250210	111700	471188546	926	926	926	926	0
572	20250210	111600	471188546	926	923	926	923	442
573	20250210	111500	470779410	923	923	923	922	117
574	20250210	111400	470671515	923	926	926	923	254
575	20250210	111300	470437061	927	927	927	927	1
576	20250210	111200	470436134	927	927	927	927	80
577	20250210	111100	470361974	927	925	927	925	9368
578	20250210	111000	461686349	926	926	926	920	2517
579	20250210	110900	459367602	920	923	926	920	4011
580	20250210	110800	455672273	929	929	929	929	11
581	20250210	110700	455662054	929	925	929	923	1000
582	20250210	110600	454738587	929	928	929	928	317
583	20250210	110500	454444230	929	929	929	929	0
584	20250210	110400	454444230	929	929	929	929	0
585	20250210	110300	454444230	929	929	929	923	797
586	20250210	110200	453708290	929	929	929	929	3
587	20250210	110100	453705503	929	929	929	929	2
588	20250210	110000	453703645	929	924	929	924	4062
589	20250210	105900	449939402	929	930	930	924	2845
590	20250210	105800	447308765	930	933	933	925	2516
591	20250210	105700	444977297	933	926	933	919	19540
592	20250210	105600	426897752	923	926	927	923	644
593	20250210	105500	426303316	927	925	927	924	3013
594	20250210	105400	423519047	927	927	927	925	9497
595	20250210	105300	414726561	927	929	929	927	3
596	20250210	105200	414723777	930	926	930	926	3000
597	20250210	105100	411935317	927	929	929	927	57
598	20250210	105000	411882470	930	931	931	930	7
599	20250210	104900	411875957	931	932	932	931	2
600	20250210	104800	411874094	925	927	927	925	3353
601	20250210	104700	408769566	926	929	930	926	1918
602	20250210	104600	406989424	932	931	932	931	3189
603	20250210	104500	404020397	931	931	931	931	666
604	20250210	104400	403400351	930	930	930	930	783
605	20250210	104300	402672161	930	930	930	930	100
606	20250210	104200	402579161	931	929	931	929	2639
607	20250210	104100	400124905	930	930	931	926	11577
608	20250210	104000	389383804	931	931	931	928	574
609	20250210	103900	388850665	931	930	931	930	3379
610	20250210	103800	385707920	930	931	931	930	64
611	20250210	103700	385648388	931	931	931	929	4157
612	20250210	103600	381781839	929	930	931	929	3056
613	20250210	103500	378939505	930	931	931	928	4824
614	20250210	103400	374461574	931	931	931	928	278
615	20250210	103300	374202803	931	934	934	929	6034
616	20250210	103200	368585687	934	928	934	922	19974
617	20250210	103100	349995812	930	923	930	923	31022
618	20250210	103000	321209831	923	920	923	920	45
619	20250210	102900	321168422	919	919	919	919	0
620	20250210	102800	321168422	919	923	923	919	3146
621	20250210	102700	318273234	923	923	923	923	737
622	20250210	102600	317592983	923	922	923	920	2669
623	20250210	102500	315136636	923	921	923	920	915
624	20250210	102400	314292913	923	919	923	919	1016
625	20250210	102300	313358468	919	919	919	919	59
626	20250210	102200	313304247	920	916	920	916	523
627	20250210	102100	312825167	915	920	920	915	2816
628	20250210	102000	310242449	920	921	923	920	4257
629	20250210	101900	306325424	923	923	923	922	73
630	20250210	101800	306258055	923	923	923	922	510
631	20250210	101700	305787329	923	923	923	923	643
632	20250210	101600	305193840	923	923	923	920	3019
633	20250210	101500	302416315	921	920	922	915	5659
634	20250210	101400	297214091	922	925	925	918	2386
635	20250210	101300	295017667	922	928	928	922	1807
636	20250210	101200	293344068	928	920	929	920	13538
637	20250210	101100	280844772	920	918	920	918	5647
638	20250210	101000	275657023	917	914	917	914	7254
639	20250210	100900	269011976	914	914	914	914	1
640	20250210	100800	269011062	912	912	912	912	2096
641	20250210	100700	267099510	912	912	912	911	3026
642	20250210	100600	264341798	912	915	915	912	2934
643	20250210	100500	261665801	915	915	915	912	107
644	20250210	100400	261568002	915	915	915	915	1587
645	20250210	100300	260115897	915	913	915	913	2548
646	20250210	100200	257789565	913	912	915	912	587
647	20250210	100100	257253909	912	914	915	912	3822
648	20250210	100000	253762324	914	914	914	914	80
649	20250210	095900	253689204	914	914	914	914	104
650	20250210	095800	253594148	914	912	915	912	324
651	20250210	095700	253298409	912	912	912	912	0
652	20250210	095600	253298409	912	912	912	912	1858
653	20250210	095500	251603913	913	915	915	913	1120
654	20250210	095400	250580413	915	915	915	913	1521
655	20250210	095300	249188962	915	918	918	915	2030
656	20250210	095200	247330562	918	918	919	918	1829
657	20250210	095100	245650192	919	917	919	916	10915
658	20250210	095000	235637298	916	917	917	915	895
659	20250210	094900	234817183	917	917	918	913	2262
660	20250210	094800	232746654	917	915	917	915	4871
661	20250210	094700	228281323	915	915	915	915	57
662	20250210	094600	228229168	912	911	912	911	101
663	20250210	094500	228137156	911	912	918	911	13205
664	20250210	094400	216084195	912	911	912	911	1200
665	20250210	094300	214990795	911	910	911	910	716
666	20250210	094200	214338938	910	911	911	910	2060
667	20250210	094100	212462303	911	911	912	910	584
668	20250210	094000	211930278	907	907	910	906	13605
669	20250210	093900	199576002	908	907	908	906	122
670	20250210	093800	199465367	908	910	910	908	964
671	20250210	093700	198589308	909	904	910	904	10261
672	20250210	093600	189284537	903	903	903	903	852
673	20250210	093500	188515181	903	903	903	901	1120
674	20250210	093400	187505529	903	903	903	900	311
675	20250210	093300	187225071	903	904	904	900	263
676	20250210	093200	186987549	902	903	903	902	231
677	20250210	093100	186779182	903	904	904	898	2116
678	20250210	093000	184875709	904	903	904	903	1911
679	20250210	092900	183149793	900	901	901	900	2079
680	20250210	092800	181278251	903	901	903	901	583
681	20250210	092700	180751918	903	901	903	900	2759
682	20250210	092600	178268216	903	905	905	903	1353
683	20250210	092500	177046031	906	906	906	905	829
684	20250210	092400	176295351	906	905	906	900	1535
685	20250210	092300	174906236	906	906	906	900	1719
686	20250210	092200	173352907	904	906	906	904	624
687	20250210	092100	172788763	906	907	908	906	6
688	20250210	092000	172783323	907	910	910	903	2359
689	20250210	091900	170643184	906	895	909	895	24729
690	20250210	091800	148397491	895	890	895	888	12073
691	20250210	091700	137654386	894	892	894	890	11171
692	20250210	091600	127707389	892	896	896	892	5707
693	20250210	091500	122613011	896	896	896	896	230
694	20250210	091400	122406931	889	894	894	889	15036
695	20250210	091300	109013994	895	892	895	892	3652
696	20250210	091200	105748252	892	896	896	892	5363
697	20250210	091100	100956208	895	897	897	895	482
698	20250210	091000	100524062	894	892	895	892	2493
699	20250210	090900	98297394	892	900	900	891	9166
700	20250210	090800	90116995	896	902	902	895	7576
701	20250210	090700	83320456	902	903	903	894	1663
702	20250210	090600	81828397	899	896	904	894	5451
703	20250210	090500	76945586	896	896	904	896	4197
704	20250210	090400	73184786	896	906	909	896	24960
705	20250210	090300	50663526	908	915	917	905	15707
706	20250210	090200	36399874	916	912	917	912	675
707	20250210	090100	35781159	920	916	920	909	14548
708	20250210	090000	22485901	917	906	920	905	24715