KissMeData/074610/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	195300	485432516	922	922	922	922	18238
3	20250212	195200	485432516	922	922	922	922	0
4	20250212	195100	485432516	922	922	922	922	0
5	20250212	195000	485432516	922	922	922	922	0
6	20250212	194900	485432516	922	922	922	922	0
7	20250212	194800	485432516	922	922	922	922	0
8	20250212	194700	485432516	922	922	922	922	0
9	20250212	194600	485432516	922	922	922	922	0
10	20250212	194500	485432516	922	922	922	922	0
11	20250212	194400	485432516	922	922	922	922	0
12	20250212	194300	485432516	922	922	922	922	0
13	20250212	194200	485432516	922	922	922	922	0
14	20250212	194100	485432516	922	922	922	922	0
15	20250212	194000	485432516	922	922	922	922	0
16	20250212	193900	485432516	922	922	922	922	0
17	20250212	193800	485432516	922	922	922	922	0
18	20250212	193700	485432516	922	922	922	922	0
19	20250212	193600	485432516	922	922	922	922	0
20	20250212	193500	485432516	922	922	922	922	0
21	20250212	193400	485432516	922	922	922	922	0
22	20250212	193300	485432516	922	922	922	922	0
23	20250212	193200	485432516	922	922	922	922	0
24	20250212	193100	485432516	922	922	922	922	0
25	20250212	193000	485432516	922	922	922	922	0
26	20250212	192900	485432516	922	922	922	922	0
27	20250212	192800	485432516	922	922	922	922	0
28	20250212	192700	485432516	922	922	922	922	0
29	20250212	192600	485432516	922	922	922	922	0
30	20250212	192500	485432516	922	922	922	922	0
31	20250212	192400	485432516	922	922	922	922	0
32	20250212	192300	485432516	922	922	922	922	18238
33	20250212	192200	485432516	922	922	922	922	0
34	20250212	192100	485432516	922	922	922	922	0
35	20250212	192000	485432516	922	922	922	922	0
36	20250212	191900	485432516	922	922	922	922	0
37	20250212	191800	485432516	922	922	922	922	0
38	20250212	191700	485432516	922	922	922	922	0
39	20250212	191600	485432516	922	922	922	922	0
40	20250212	191500	485432516	922	922	922	922	0
41	20250212	191400	485432516	922	922	922	922	0
42	20250212	191300	485432516	922	922	922	922	0
43	20250212	191200	485432516	922	922	922	922	0
44	20250212	191100	485432516	922	922	922	922	0
45	20250212	191000	485432516	922	922	922	922	0
46	20250212	190900	485432516	922	922	922	922	0
47	20250212	190800	485432516	922	922	922	922	0
48	20250212	190700	485432516	922	922	922	922	0
49	20250212	190600	485432516	922	922	922	922	0
50	20250212	190500	485432516	922	922	922	922	0
51	20250212	190400	485432516	922	922	922	922	0
52	20250212	190300	485432516	922	922	922	922	0
53	20250212	190200	485432516	922	922	922	922	0
54	20250212	190100	485432516	922	922	922	922	0
55	20250212	190000	485432516	922	922	922	922	0
56	20250212	185900	485432516	922	922	922	922	0
57	20250212	185800	485432516	922	922	922	922	0
58	20250212	185700	485432516	922	922	922	922	0
59	20250212	185600	485432516	922	922	922	922	0
60	20250212	185500	485432516	922	922	922	922	0
61	20250212	185400	485432516	922	922	922	922	0
62	20250212	185300	485432516	922	922	922	922	18238
63	20250212	185200	485432516	922	922	922	922	0
64	20250212	185100	485432516	922	922	922	922	0
65	20250212	185000	485432516	922	922	922	922	0
66	20250212	184900	485432516	922	922	922	922	0
67	20250212	184800	485432516	922	922	922	922	0
68	20250212	184700	485432516	922	922	922	922	0
69	20250212	184600	485432516	922	922	922	922	0
70	20250212	184500	485432516	922	922	922	922	0
71	20250212	184400	485432516	922	922	922	922	0
72	20250212	184300	485432516	922	922	922	922	0
73	20250212	184200	485432516	922	922	922	922	0
74	20250212	184100	485432516	922	922	922	922	0
75	20250212	184000	485432516	922	922	922	922	0
76	20250212	183900	485432516	922	922	922	922	0
77	20250212	183800	485432516	922	922	922	922	0
78	20250212	183700	485432516	922	922	922	922	0
79	20250212	183600	485432516	922	922	922	922	0
80	20250212	183500	485432516	922	922	922	922	0
81	20250212	183400	485432516	922	922	922	922	0
82	20250212	183300	485432516	922	922	922	922	0
83	20250212	183200	485432516	922	922	922	922	0
84	20250212	183100	485432516	922	922	922	922	0
85	20250212	183000	485432516	922	922	922	922	0
86	20250212	182900	485432516	922	922	922	922	0
87	20250212	182800	485432516	922	922	922	922	0
88	20250212	182700	485432516	922	922	922	922	0
89	20250212	182600	485432516	922	922	922	922	0
90	20250212	182500	485432516	922	922	922	922	0
91	20250212	182400	485432516	922	922	922	922	0
92	20250212	182300	485432516	922	922	922	922	18238
93	20250212	182200	485432516	922	922	922	922	0
94	20250212	182100	485432516	922	922	922	922	0
95	20250212	182000	485432516	922	922	922	922	0
96	20250212	181900	485432516	922	922	922	922	0
97	20250212	181800	485432516	922	922	922	922	0
98	20250212	181700	485432516	922	922	922	922	0
99	20250212	181600	485432516	922	922	922	922	0
100	20250212	181500	485432516	922	922	922	922	0
101	20250212	181400	485432516	922	922	922	922	0
102	20250212	181300	485432516	922	922	922	922	0
103	20250212	181200	485432516	922	922	922	922	0
104	20250212	181100	485432516	922	922	922	922	0
105	20250212	181000	485432516	922	922	922	922	0
106	20250212	180900	485432516	922	922	922	922	0
107	20250212	180800	485432516	922	922	922	922	0
108	20250212	180700	485432516	922	922	922	922	0
109	20250212	180600	485432516	922	922	922	922	0
110	20250212	180500	485432516	922	922	922	922	0
111	20250212	180400	485432516	922	922	922	922	0
112	20250212	180300	485432516	922	922	922	922	0
113	20250212	180200	485432516	922	922	922	922	0
114	20250212	180100	485432516	922	922	922	922	0
115	20250212	180000	485432516	922	922	922	922	0
116	20250212	175900	485432516	922	922	922	922	0
117	20250212	175800	485432516	922	922	922	922	0
118	20250212	175700	485432516	922	922	922	922	0
119	20250212	175600	485432516	922	922	922	922	0
120	20250212	175500	485432516	922	922	922	922	0
121	20250212	175400	485432516	922	922	922	922	0
122	20250212	175300	485432516	922	922	922	922	18238
123	20250212	175200	485432516	922	922	922	922	0
124	20250212	175100	485432516	922	922	922	922	0
125	20250212	175000	485432516	922	922	922	922	0
126	20250212	174900	485432516	922	922	922	922	0
127	20250212	174800	485432516	922	922	922	922	0
128	20250212	174700	485432516	922	922	922	922	0
129	20250212	174600	485432516	922	922	922	922	0
130	20250212	174500	485432516	922	922	922	922	0
131	20250212	174400	485432516	922	922	922	922	0
132	20250212	174300	485432516	922	922	922	922	0
133	20250212	174200	485432516	922	922	922	922	0
134	20250212	174100	485432516	922	922	922	922	0
135	20250212	174000	485432516	922	922	922	922	0
136	20250212	173900	485432516	922	922	922	922	0
137	20250212	173800	485432516	922	922	922	922	0
138	20250212	173700	485432516	922	922	922	922	0
139	20250212	173600	485432516	922	922	922	922	0
140	20250212	173500	485432516	922	922	922	922	0
141	20250212	173400	485432516	922	922	922	922	0
142	20250212	173300	485432516	922	922	922	922	0
143	20250212	173200	485432516	922	922	922	922	0
144	20250212	173100	485432516	922	922	922	922	0
145	20250212	173000	485432516	922	922	922	922	0
146	20250212	172900	485432516	922	922	922	922	0
147	20250212	172800	485432516	922	922	922	922	0
148	20250212	172700	485432516	922	922	922	922	0
149	20250212	172600	485432516	922	922	922	922	0
150	20250212	172500	485432516	922	922	922	922	0
151	20250212	172400	485432516	922	922	922	922	0
152	20250212	172300	485432516	922	922	922	922	18238
153	20250212	172200	485432516	922	922	922	922	0
154	20250212	172100	485432516	922	922	922	922	0
155	20250212	172000	485432516	922	922	922	922	0
156	20250212	171900	485432516	922	922	922	922	0
157	20250212	171800	485432516	922	922	922	922	0
158	20250212	171700	485432516	922	922	922	922	0
159	20250212	171600	485432516	922	922	922	922	0
160	20250212	171500	485432516	922	922	922	922	0
161	20250212	171400	485432516	922	922	922	922	0
162	20250212	171300	485432516	922	922	922	922	0
163	20250212	171200	485432516	922	922	922	922	0
164	20250212	171100	485432516	922	922	922	922	0
165	20250212	171000	485432516	922	922	922	922	0
166	20250212	170900	485432516	922	922	922	922	0
167	20250212	170800	485432516	922	922	922	922	0
168	20250212	170700	485432516	922	922	922	922	0
169	20250212	170600	485432516	922	922	922	922	0
170	20250212	170500	485432516	922	922	922	922	0
171	20250212	170400	485432516	922	922	922	922	0
172	20250212	170300	485432516	922	922	922	922	0
173	20250212	170200	485432516	922	922	922	922	0
174	20250212	170100	485432516	922	922	922	922	0
175	20250212	170000	485432516	922	922	922	922	0
176	20250212	165900	485432516	922	922	922	922	0
177	20250212	165800	485432516	922	922	922	922	0
178	20250212	165700	485432516	922	922	922	922	0
179	20250212	165600	485432516	922	922	922	922	0
180	20250212	165500	485432516	922	922	922	922	0
181	20250212	165400	485432516	922	922	922	922	0
182	20250212	165300	485432516	922	922	922	922	18238
183	20250212	165200	485432516	922	922	922	922	0
184	20250212	165100	485432516	922	922	922	922	0
185	20250212	165000	485432516	922	922	922	922	0
186	20250212	164900	485432516	922	922	922	922	0
187	20250212	164800	485432516	922	922	922	922	0
188	20250212	164700	485432516	922	922	922	922	0
189	20250212	164600	485432516	922	922	922	922	0
190	20250212	164500	485432516	922	922	922	922	0
191	20250212	164400	485432516	922	922	922	922	0
192	20250212	164300	485432516	922	922	922	922	0
193	20250212	164200	485432516	922	922	922	922	0
194	20250212	164100	485432516	922	922	922	922	0
195	20250212	164000	485432516	922	922	922	922	0
196	20250212	163900	485432516	922	922	922	922	0
197	20250212	163800	485432516	922	922	922	922	0
198	20250212	163700	485432516	922	922	922	922	0
199	20250212	163600	485432516	922	922	922	922	0
200	20250212	163500	485432516	922	922	922	922	0
201	20250212	163400	485432516	922	922	922	922	0
202	20250212	163300	485432516	922	922	922	922	0
203	20250212	163200	485432516	922	922	922	922	0
204	20250212	163100	485432516	922	922	922	922	0
205	20250212	163000	485432516	922	922	922	922	0
206	20250212	162900	485432516	922	922	922	922	0
207	20250212	162800	485432516	922	922	922	922	0
208	20250212	162700	485432516	922	922	922	922	0
209	20250212	162600	485432516	922	922	922	922	0
210	20250212	162500	485432516	922	922	922	922	0
211	20250212	162400	485432516	922	922	922	922	0
212	20250212	162300	485432516	922	922	922	922	18238
213	20250212	162200	485432516	922	922	922	922	0
214	20250212	162100	485432516	922	922	922	922	0
215	20250212	162000	485432516	922	922	922	922	0
216	20250212	161900	485432516	922	922	922	922	0
217	20250212	161800	485432516	922	922	922	922	0
218	20250212	161700	485432516	922	922	922	922	0
219	20250212	161600	485432516	922	922	922	922	0
220	20250212	161500	485432516	922	922	922	922	0
221	20250212	161400	485432516	922	922	922	922	0
222	20250212	161300	485432516	922	922	922	922	0
223	20250212	161200	485432516	922	922	922	922	0
224	20250212	161100	485432516	922	922	922	922	0
225	20250212	161000	485432516	922	922	922	922	0
226	20250212	160900	485432516	922	922	922	922	0
227	20250212	160800	485432516	922	922	922	922	0
228	20250212	160700	485432516	922	922	922	922	0
229	20250212	160600	485432516	922	922	922	922	0
230	20250212	160500	485432516	922	922	922	922	0
231	20250212	160400	485432516	922	922	922	922	0
232	20250212	160300	485432516	922	922	922	922	0
233	20250212	160200	485432516	922	922	922	922	0
234	20250212	160100	485432516	922	922	922	922	0
235	20250212	160000	485432516	922	922	922	922	0
236	20250212	155900	485432516	922	922	922	922	0
237	20250212	155800	485432516	922	922	922	922	0
238	20250212	155700	485432516	922	922	922	922	0
239	20250212	155600	485432516	922	922	922	922	0
240	20250212	155500	485432516	922	922	922	922	0
241	20250212	155400	485432516	922	922	922	922	0
242	20250212	155300	485432516	922	922	922	922	18238
243	20250212	155200	485432516	922	922	922	922	0
244	20250212	155100	485432516	922	922	922	922	0
245	20250212	155000	485432516	922	922	922	922	0
246	20250212	154900	485432516	922	922	922	922	0
247	20250212	154800	485432516	922	922	922	922	0
248	20250212	154700	485432516	922	922	922	922	0
249	20250212	154600	485432516	922	922	922	922	0
250	20250212	154500	485432516	922	922	922	922	0
251	20250212	154400	485432516	922	922	922	922	0
252	20250212	154300	485432516	922	922	922	922	0
253	20250212	154200	485432516	922	922	922	922	0
254	20250212	154100	485432516	922	922	922	922	0
255	20250212	154000	485432516	922	922	922	922	0
256	20250212	153900	485432516	922	922	922	922	0
257	20250212	153800	485432516	922	922	922	922	0
258	20250212	153700	485432516	922	922	922	922	0
259	20250212	153600	485432516	922	922	922	922	0
260	20250212	153500	485432516	922	922	922	922	0
261	20250212	153400	485432516	922	922	922	922	0
262	20250212	153300	485432516	922	922	922	922	0
263	20250212	153200	485432516	922	922	922	922	0
264	20250212	153100	485432516	922	922	922	922	0
265	20250212	153000	485432516	922	922	922	922	18238
266	20250212	152900	468617080	923	923	923	923	0
267	20250212	152800	468617080	923	923	923	923	0
268	20250212	152700	468617080	923	923	923	923	0
269	20250212	152600	468617080	923	923	923	923	0
270	20250212	152500	468617080	923	923	923	923	0
271	20250212	152400	468617080	923	923	923	923	0
272	20250212	152300	468617080	923	923	923	923	0
273	20250212	152200	468617080	923	923	923	923	0
274	20250212	152100	468617080	923	923	923	923	0
275	20250212	152000	468617080	923	923	923	923	0
276	20250212	151900	468617080	923	923	923	922	2307
277	20250212	151800	466487753	923	923	923	923	876
278	20250212	151700	465679205	923	923	923	923	90
279	20250212	151600	465596135	922	923	924	922	5342
280	20250212	151500	460667400	922	922	922	922	0
281	20250212	151400	460667400	922	924	924	922	5768
282	20250212	151300	455341998	923	924	924	923	1506
283	20250212	151200	453951930	924	924	924	923	1456
284	20250212	151100	452607586	923	924	924	923	1342
285	20250212	151000	451368819	924	924	924	923	1644
286	20250212	150900	449850299	924	925	925	924	130
287	20250212	150800	449730087	924	924	924	924	1
288	20250212	150700	449729163	924	924	924	924	109
289	20250212	150600	449628447	925	925	925	925	1017
290	20250212	150500	448687722	926	925	926	923	12902
291	20250212	150400	436755775	926	926	926	925	5502
292	20250212	150300	431661423	925	926	926	925	1272
293	20250212	150200	430484723	926	926	926	926	110
294	20250212	150100	430382863	926	926	926	926	41
295	20250212	150000	430344897	926	926	926	926	52
296	20250212	145900	430296745	926	925	926	925	602
297	20250212	145800	429739793	925	925	925	925	307
298	20250212	145700	429455818	925	925	925	925	109
299	20250212	145600	429354993	925	926	926	925	76
300	20250212	145500	429284623	925	926	926	925	3424
301	20250212	145400	426115423	926	925	926	925	80
302	20250212	145300	426041353	925	925	925	925	0
303	20250212	145200	426041353	925	926	926	925	101
304	20250212	145100	425947828	926	925	926	925	2595
305	20250212	145000	423545403	925	925	926	925	1198
306	20250212	144900	422437153	925	925	925	925	10230
307	20250212	144800	412974403	925	926	926	925	6337
308	20250212	144700	407112100	925	926	926	925	666
309	20250212	144600	406495700	925	926	926	925	11
310	20250212	144500	406485515	925	926	926	925	59
311	20250212	144400	406430885	925	926	926	925	11
312	20250212	144300	406420700	925	926	926	925	9
313	20250212	144200	406412367	925	926	926	925	11006
314	20250212	144100	396231709	925	926	926	925	397
315	20250212	144000	395864120	928	928	928	928	1
316	20250212	143900	395863192	926	927	927	926	11
317	20250212	143800	395852996	927	925	927	925	6
318	20250212	143700	395847436	928	928	928	925	1017
319	20250212	143600	394903708	928	927	928	925	31608
320	20250212	143500	365611286	928	928	928	927	169
321	20250212	143400	365454463	927	928	928	927	8
322	20250212	143300	365447041	927	927	927	927	0
323	20250212	143200	365447041	927	928	928	927	325
324	20250212	143100	365145468	928	928	928	928	10
325	20250212	143000	365136188	927	930	930	927	1088
326	20250212	142900	364126605	928	930	930	928	1151
327	20250212	142800	363058418	928	929	929	928	11
328	20250212	142700	363048200	928	929	930	928	5007
329	20250212	142600	358393193	928	928	928	928	350
330	20250212	142500	358068393	929	928	929	928	845
331	20250212	142400	357283831	928	928	928	928	350
332	20250212	142300	356959031	928	928	928	927	114
333	20250212	142200	356853248	927	928	928	927	934
334	20250212	142100	355986528	927	927	927	927	0
335	20250212	142000	355986528	927	928	928	927	12
336	20250212	141900	355975393	927	927	927	927	108
337	20250212	141800	355875277	927	927	927	927	1198
338	20250212	141700	354764731	928	928	928	928	1
339	20250212	141600	354763803	928	928	928	927	72
340	20250212	141500	354696993	927	928	928	927	107
341	20250212	141400	354597698	928	928	928	928	493
342	20250212	141300	354140194	928	928	928	928	1361
343	20250212	141200	352877186	927	927	927	927	1664
344	20250212	141100	351334658	927	928	928	927	105
345	20250212	141000	351237226	927	928	928	927	422
346	20250212	140900	350846031	928	928	928	927	376
347	20250212	140800	350497400	928	928	928	928	70
348	20250212	140700	350432440	927	928	928	927	307
349	20250212	140600	350147811	928	929	929	928	15
350	20250212	140500	350133879	929	929	929	929	2
351	20250212	140400	350132021	927	928	928	927	315
352	20250212	140300	349840004	929	929	929	929	100
353	20250212	140200	349747104	927	929	929	927	275
354	20250212	140100	349492175	927	929	929	927	120
355	20250212	140000	349380715	929	929	929	929	2
356	20250212	135900	349378857	927	928	928	927	2790
357	20250212	135800	346792007	928	928	928	928	569
358	20250212	135700	346263975	929	929	929	929	0
359	20250212	135600	346263975	929	929	929	929	27
360	20250212	135500	346238892	929	928	929	927	568
361	20250212	135400	345712053	929	929	929	929	0
362	20250212	135300	345712053	929	929	929	929	1
363	20250212	135200	345711124	928	929	929	928	415
364	20250212	135100	345325998	929	929	929	929	1
365	20250212	135000	345325069	929	929	929	929	3
366	20250212	134900	345322282	928	929	929	928	2
367	20250212	134800	345320425	929	929	929	929	3
368	20250212	134700	345317638	928	927	929	927	1895
369	20250212	134600	343558525	929	927	929	927	286
370	20250212	134500	343293395	929	929	929	929	5
371	20250212	134400	343288750	929	929	929	929	2
372	20250212	134300	343286892	927	927	927	927	243
373	20250212	134200	343061631	929	929	929	929	48
374	20250212	134100	343017039	929	929	929	929	203
375	20250212	134000	342828452	928	928	928	928	1216
376	20250212	133900	341700004	928	928	928	928	0
377	20250212	133800	341700004	928	927	928	926	46
378	20250212	133700	341657364	926	926	926	926	1530
379	20250212	133600	340240584	926	927	928	926	2423
380	20250212	133500	337994196	928	928	928	927	1181
381	20250212	133400	336899258	927	927	927	927	2037
382	20250212	133300	335010959	927	927	927	927	6
383	20250212	133200	335005397	926	926	926	926	0
384	20250212	133100	335005397	926	926	926	926	2
385	20250212	133000	335003545	926	926	926	926	297
386	20250212	132900	334728523	926	926	926	926	92
387	20250212	132800	334643331	927	926	927	926	256
388	20250212	132700	334406059	927	927	927	927	2
389	20250212	132600	334404205	926	928	928	926	880
390	20250212	132500	333589320	928	927	928	927	1512
391	20250212	132400	332187694	926	926	926	926	0
392	20250212	132300	332187694	926	926	926	926	0
393	20250212	132200	332187694	926	926	926	926	0
394	20250212	132100	332187694	926	926	926	926	272
395	20250212	132000	331935822	926	929	929	926	191
396	20250212	131900	331758944	926	929	929	926	3278
397	20250212	131800	328723498	926	929	929	926	62
398	20250212	131700	328665915	929	929	929	929	0
399	20250212	131600	328665915	929	929	929	929	1
400	20250212	131500	328664986	929	929	929	929	1
401	20250212	131400	328664057	926	926	926	926	0
402	20250212	131300	328664057	926	929	929	926	134
403	20250212	131200	328539691	929	927	929	926	365
404	20250212	131100	328201586	927	927	927	927	178
405	20250212	131000	328036580	927	927	927	927	49
406	20250212	130900	327991157	927	928	928	927	12
407	20250212	130800	327980022	928	929	929	926	120
408	20250212	130700	327868562	926	927	927	926	70
409	20250212	130600	327803679	928	928	929	926	13165
410	20250212	130500	315596669	928	929	929	928	2929
411	20250212	130400	312875866	929	929	929	929	414
412	20250212	130300	312491260	929	929	929	929	544
413	20250212	130200	311985884	929	929	929	929	316
414	20250212	130100	311692320	929	929	929	929	1278
415	20250212	130000	310505058	929	930	930	929	576
416	20250212	125900	309969944	930	930	930	930	0
417	20250212	125800	309969944	930	930	930	929	931
418	20250212	125700	309104145	929	929	929	929	1
419	20250212	125600	309103216	929	929	929	929	0
420	20250212	125500	309103216	929	929	929	929	0
421	20250212	125400	309103216	929	929	929	929	33
422	20250212	125300	309072559	929	930	930	929	883
423	20250212	125200	308251396	930	930	931	930	747
424	20250212	125100	307556681	930	930	930	930	963
425	20250212	125000	306661091	930	930	931	930	930
426	20250212	124900	305796141	930	930	930	930	1
427	20250212	124800	305795211	929	930	931	929	57
428	20250212	124700	305742204	929	930	930	929	55
429	20250212	124600	305691059	929	930	930	929	55
430	20250212	124500	305639914	929	930	930	929	197
431	20250212	124400	305456721	929	929	929	929	0
432	20250212	124300	305456721	929	929	929	929	31
433	20250212	124200	305427922	929	931	931	929	420
434	20250212	124100	305037142	929	931	931	929	160
435	20250212	124000	304888207	929	929	930	929	75
436	20250212	123900	304818493	929	929	929	929	0
437	20250212	123800	304818493	929	931	931	929	1287
438	20250212	123700	303622674	929	929	929	929	9
439	20250212	123600	303614313	929	929	929	929	21
440	20250212	123500	303594804	929	929	931	929	275
441	20250212	123400	303339327	930	930	930	930	488
442	20250212	123300	302885487	929	930	930	929	553
443	20250212	123200	302371248	930	930	930	929	5
444	20250212	123100	302366599	929	929	930	929	609
445	20250212	123000	301800301	929	928	929	928	1574
446	20250212	122900	300339148	928	928	928	926	896
447	20250212	122800	299507666	926	928	928	926	55
448	20250212	122700	299456636	926	927	928	926	1375
449	20250212	122600	298181985	927	927	927	927	50
450	20250212	122500	298135635	926	929	929	926	22314
451	20250212	122400	277427867	928	929	929	928	3240
452	20250212	122300	274418139	931	931	931	931	93
453	20250212	122200	274331556	931	929	931	929	1096
454	20250212	122100	273312352	929	929	929	929	962
455	20250212	122000	272418654	929	931	931	929	263
456	20250212	121900	272174309	928	930	930	928	5111
457	20250212	121800	267426645	929	930	930	929	578
458	20250212	121700	266889173	929	929	929	929	454
459	20250212	121600	266467407	929	929	929	929	0
460	20250212	121500	266467407	929	929	930	929	329
461	20250212	121400	266161666	929	930	930	929	6098
462	20250212	121300	260491080	930	930	930	930	0
463	20250212	121200	260491080	930	930	930	930	0
464	20250212	121100	260491080	930	930	930	930	897
465	20250212	121000	259656870	930	930	930	930	110
466	20250212	120900	259554570	929	929	929	929	277
467	20250212	120800	259297237	929	929	929	929	0
468	20250212	120700	259297237	929	930	930	929	108
469	20250212	120600	259196805	929	929	929	929	0
470	20250212	120500	259196805	929	929	929	929	458
471	20250212	120400	258771323	929	929	929	929	0
472	20250212	120300	258771323	929	929	929	929	273
473	20250212	120200	258517706	929	929	929	929	0
474	20250212	120100	258517706	929	929	929	929	488
475	20250212	120000	258064354	929	930	930	929	2571
476	20250212	115900	255675395	930	929	930	929	350
477	20250212	115800	255350192	930	930	930	930	20
478	20250212	115700	255331592	929	929	929	929	501
479	20250212	115600	254866163	930	929	930	929	1300
480	20250212	115500	253657463	929	929	929	929	0
481	20250212	115400	253657463	929	929	929	929	360
482	20250212	115300	253323023	929	930	930	929	608
483	20250212	115200	252757671	930	930	930	929	57
484	20250212	115100	252704664	929	931	931	929	13
485	20250212	115000	252692563	929	931	931	929	23
486	20250212	114900	252671154	929	930	930	929	5186
487	20250212	114800	247848653	931	931	931	931	401
488	20250212	114700	247475322	931	931	931	931	300
489	20250212	114600	247196022	931	930	931	930	284
490	20250212	114500	246931893	930	930	930	930	111
491	20250212	114400	246828663	930	930	930	930	0
492	20250212	114300	246828663	930	931	931	930	359
493	20250212	114200	246494495	931	931	931	931	0
494	20250212	114100	246494495	931	931	931	931	3
495	20250212	114000	246491702	931	931	931	931	0
496	20250212	113900	246491702	931	930	931	929	3691
497	20250212	113800	243062741	930	929	930	929	8
498	20250212	113700	243055303	929	931	931	929	40
499	20250212	113600	243018094	931	931	931	931	514
500	20250212	113500	242539560	928	928	928	928	2
501	20250212	113400	242537704	928	930	930	928	2274
502	20250212	113300	240426070	929	929	929	929	7
503	20250212	113200	240419567	928	928	928	928	0
504	20250212	113100	240419567	928	930	930	928	9145
505	20250212	113000	231920180	931	931	931	930	1101
506	20250212	112900	230896147	930	930	930	930	0
507	20250212	112800	230896147	930	931	931	930	2662
508	20250212	112700	228418152	931	930	931	930	766
509	20250212	112600	227705767	930	930	930	930	0
510	20250212	112500	227705767	930	931	931	930	533
511	20250212	112400	227210034	931	932	932	931	1002
512	20250212	112300	226276172	931	931	931	931	7
513	20250212	112200	226269655	931	931	931	931	351
514	20250212	112100	225942874	931	931	932	930	1223
515	20250212	112000	224804628	932	932	932	931	528
516	20250212	111900	224313058	931	931	931	931	0
517	20250212	111800	224313058	931	931	931	930	546
518	20250212	111700	223804733	930	929	930	929	785
519	20250212	111600	223074965	929	929	929	929	20
520	20250212	111500	223056385	930	930	930	929	1300
521	20250212	111400	221847485	930	930	930	930	1000
522	20250212	111300	220917485	930	930	930	930	24
523	20250212	111200	220895165	930	930	930	930	2
524	20250212	111100	220893305	928	929	929	928	100
525	20250212	111000	220800494	928	931	931	928	13757
526	20250212	110900	208009175	931	930	931	930	271
527	20250212	110800	207757142	931	931	931	931	1
528	20250212	110700	207756211	931	931	931	930	12
529	20250212	110600	207745040	931	932	932	930	118
530	20250212	110500	207635092	930	932	932	930	6
531	20250212	110400	207629502	930	931	932	930	3031
532	20250212	110300	204807660	932	931	932	930	5310
533	20250212	110200	199866655	931	931	932	931	5223
534	20250212	110100	195004040	931	931	931	931	0
535	20250212	110000	195004040	931	931	932	931	462
536	20250212	105900	194573754	931	931	931	931	0
537	20250212	105800	194573754	931	932	932	931	17869
538	20250212	105700	177925991	932	933	933	932	843
539	20250212	105600	177139754	933	933	934	932	320
540	20250212	105500	176841275	932	932	932	932	0
541	20250212	105400	176841275	932	932	934	932	3118
542	20250212	105300	173929760	933	933	933	932	610
543	20250212	105200	173360631	933	933	933	933	4
544	20250212	105100	173356899	933	933	933	933	1065
545	20250212	105000	172363254	933	933	933	933	668
546	20250212	104900	171740010	933	933	933	933	505
547	20250212	104800	171268845	933	932	933	932	749
548	20250212	104700	170570527	932	933	933	932	241
549	20250212	104600	170345740	933	933	933	933	1343
550	20250212	104500	169092721	932	932	932	932	50
551	20250212	104400	169046121	932	934	934	932	850
552	20250212	104300	168253358	933	933	933	933	485
553	20250212	104200	167800853	933	933	933	933	326
554	20250212	104100	167496695	933	933	934	933	920
555	20250212	104000	166638035	934	934	934	933	1534
556	20250212	103900	165205320	934	934	934	934	50
557	20250212	103800	165158620	937	937	937	937	2
558	20250212	103700	165156746	935	938	938	934	45400
559	20250212	103600	122678659	938	938	938	938	1449
560	20250212	103500	121319497	937	937	937	937	1080
561	20250212	103400	120307537	937	938	938	937	498
562	20250212	103300	119840711	938	938	938	938	6
563	20250212	103200	119835083	937	937	937	937	40
564	20250212	103100	119797603	937	937	938	937	521
565	20250212	103000	119309322	938	939	939	938	1521
566	20250212	102900	117882623	940	939	940	939	61
567	20250212	102800	117825333	939	939	940	939	1209
568	20250212	102700	116690078	939	939	942	939	2207
569	20250212	102600	114617699	939	942	942	939	112
570	20250212	102500	114512250	942	942	942	942	2
571	20250212	102400	114510366	942	942	942	939	13
572	20250212	102300	114498123	942	942	942	942	0
573	20250212	102200	114498123	942	942	942	942	1
574	20250212	102100	114497181	938	938	938	938	0
575	20250212	102000	114497181	938	939	940	938	3404
576	20250212	101900	111302157	939	942	942	939	1231
577	20250212	101800	110145023	940	942	942	940	221
578	20250212	101700	109936883	940	944	944	940	8029
579	20250212	101600	102388536	944	944	944	944	503
580	20250212	101500	101913704	944	944	944	944	250
581	20250212	101400	101677704	945	944	945	944	563
582	20250212	101300	101146230	944	942	944	942	302
583	20250212	101200	100861544	941	942	942	941	28
584	20250212	101100	100835186	942	942	942	941	1203
585	20250212	101000	99702865	942	944	944	941	202
586	20250212	100900	99512743	945	945	945	945	0
587	20250212	100800	99512743	945	945	945	945	0
588	20250212	100700	99512743	945	945	945	941	337
589	20250212	100600	99195268	941	941	945	940	1179
590	20250212	100500	98085539	941	948	948	941	3889
591	20250212	100400	94419068	948	947	948	942	8698
592	20250212	100300	86205491	947	947	947	947	324
593	20250212	100200	85898663	947	947	947	947	139
594	20250212	100100	85767030	947	946	947	946	344
595	20250212	100000	85441556	946	946	946	946	18
596	20250212	095900	85424528	945	945	945	945	876
597	20250212	095800	84596708	945	946	946	945	310
598	20250212	095700	84303757	946	946	946	946	1
599	20250212	095600	84302811	946	945	946	945	947
600	20250212	095500	83407895	945	945	945	945	0
601	20250212	095400	83407895	945	946	946	945	5538
602	20250212	095300	78169383	946	946	946	946	40
603	20250212	095200	78131543	946	946	946	946	2792
604	20250212	095100	75490311	946	946	946	946	22
605	20250212	095000	75469499	946	950	950	946	133
606	20250212	094900	75343241	945	945	945	945	0
607	20250212	094800	75343241	945	946	946	945	1324
608	20250212	094700	74091733	946	946	946	946	18
609	20250212	094600	74074705	946	950	950	946	231
610	20250212	094500	73856171	946	950	950	946	114
611	20250212	094400	73748311	946	950	950	946	26
612	20250212	094300	73723623	950	950	950	950	7
613	20250212	094200	73716973	946	946	946	946	1
614	20250212	094100	73716027	950	946	950	946	1390
615	20250212	094000	72401051	946	946	946	946	240
616	20250212	093900	72174011	945	946	946	945	2662
617	20250212	093800	69655995	946	950	950	946	425
618	20250212	093700	69253727	947	951	951	946	28
619	20250212	093600	69227130	946	952	952	946	76
620	20250212	093500	69154848	952	948	952	946	1078
621	20250212	093400	68133110	948	952	952	948	398
622	20250212	093300	67754370	952	952	952	948	754
623	20250212	093200	67036894	950	952	952	948	1919
624	20250212	093100	65214004	952	952	952	948	184
625	20250212	093000	65039564	950	952	952	950	28
626	20250212	092900	65012940	952	952	952	946	6307
627	20250212	092800	59013773	952	952	952	952	2
628	20250212	092700	59011869	946	950	952	945	8024
629	20250212	092600	51403995	954	954	954	950	116
630	20250212	092500	51293375	954	954	954	954	0
631	20250212	092400	51293375	954	954	954	954	3
632	20250212	092300	51290513	954	949	954	949	3
633	20250212	092200	51287656	949	949	954	949	813
634	20250212	092100	50516094	954	949	954	949	716
635	20250212	092000	49836560	954	949	954	949	808
636	20250212	091900	49066643	949	951	951	948	10235
637	20250212	091800	39360600	951	950	951	950	48
638	20250212	091700	39314980	950	950	959	950	730
639	20250212	091600	38620028	949	942	950	942	2603
640	20250212	091500	36149936	946	941	946	941	6445
641	20250212	091400	30060437	941	942	944	941	1481
642	20250212	091300	28665117	942	942	942	942	51
643	20250212	091200	28617075	941	936	941	936	583
644	20250212	091100	28070749	935	943	943	935	11933
645	20250212	091000	16836844	944	943	944	943	3882
646	20250212	090900	13172286	943	942	943	942	226
647	20250212	090800	12959344	943	948	950	943	1486
648	20250212	090700	11550538	950	951	951	950	430
649	20250212	090600	11142012	951	951	961	951	29
650	20250212	090500	11114423	953	953	953	953	102
651	20250212	090400	11017217	953	953	953	953	567
652	20250212	090300	10476866	953	961	961	953	1085
653	20250212	090200	9436365	953	961	961	953	2523
654	20250212	090100	7017222	961	961	961	961	722
655	20250212	090000	6323380	961	961	961	961	6580