KissMeData/092220/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	200500	888417055	868	868	868	868	15247
3	20250212	200400	888417055	868	868	868	868	0
4	20250212	200300	888417055	868	868	868	868	0
5	20250212	200200	888417055	868	868	868	868	0
6	20250212	200100	888417055	868	868	868	868	0
7	20250212	200000	888417055	868	868	868	868	0
8	20250212	195900	888417055	868	868	868	868	0
9	20250212	195800	888417055	868	868	868	868	0
10	20250212	195700	888417055	868	868	868	868	0
11	20250212	195600	888417055	868	868	868	868	0
12	20250212	195500	888417055	868	868	868	868	0
13	20250212	195400	888417055	868	868	868	868	0
14	20250212	195300	888417055	868	868	868	868	0
15	20250212	195200	888417055	868	868	868	868	0
16	20250212	195100	888417055	868	868	868	868	0
17	20250212	195000	888417055	868	868	868	868	0
18	20250212	194900	888417055	868	868	868	868	0
19	20250212	194800	888417055	868	868	868	868	0
20	20250212	194700	888417055	868	868	868	868	0
21	20250212	194600	888417055	868	868	868	868	0
22	20250212	194500	888417055	868	868	868	868	0
23	20250212	194400	888417055	868	868	868	868	0
24	20250212	194300	888417055	868	868	868	868	0
25	20250212	194200	888417055	868	868	868	868	0
26	20250212	194100	888417055	868	868	868	868	0
27	20250212	194000	888417055	868	868	868	868	0
28	20250212	193900	888417055	868	868	868	868	0
29	20250212	193800	888417055	868	868	868	868	0
30	20250212	193700	888417055	868	868	868	868	0
31	20250212	193600	888417055	868	868	868	868	0
32	20250212	193500	888417055	868	868	868	868	15247
33	20250212	193400	888417055	868	868	868	868	0
34	20250212	193300	888417055	868	868	868	868	0
35	20250212	193200	888417055	868	868	868	868	0
36	20250212	193100	888417055	868	868	868	868	0
37	20250212	193000	888417055	868	868	868	868	0
38	20250212	192900	888417055	868	868	868	868	0
39	20250212	192800	888417055	868	868	868	868	0
40	20250212	192700	888417055	868	868	868	868	0
41	20250212	192600	888417055	868	868	868	868	0
42	20250212	192500	888417055	868	868	868	868	0
43	20250212	192400	888417055	868	868	868	868	0
44	20250212	192300	888417055	868	868	868	868	0
45	20250212	192200	888417055	868	868	868	868	0
46	20250212	192100	888417055	868	868	868	868	0
47	20250212	192000	888417055	868	868	868	868	0
48	20250212	191900	888417055	868	868	868	868	0
49	20250212	191800	888417055	868	868	868	868	0
50	20250212	191700	888417055	868	868	868	868	0
51	20250212	191600	888417055	868	868	868	868	0
52	20250212	191500	888417055	868	868	868	868	0
53	20250212	191400	888417055	868	868	868	868	0
54	20250212	191300	888417055	868	868	868	868	0
55	20250212	191200	888417055	868	868	868	868	0
56	20250212	191100	888417055	868	868	868	868	0
57	20250212	191000	888417055	868	868	868	868	0
58	20250212	190900	888417055	868	868	868	868	0
59	20250212	190800	888417055	868	868	868	868	0
60	20250212	190700	888417055	868	868	868	868	0
61	20250212	190600	888417055	868	868	868	868	0
62	20250212	190500	888417055	868	868	868	868	15247
63	20250212	190400	888417055	868	868	868	868	0
64	20250212	190300	888417055	868	868	868	868	0
65	20250212	190200	888417055	868	868	868	868	0
66	20250212	190100	888417055	868	868	868	868	0
67	20250212	190000	888417055	868	868	868	868	0
68	20250212	185900	888417055	868	868	868	868	0
69	20250212	185800	888417055	868	868	868	868	0
70	20250212	185700	888417055	868	868	868	868	0
71	20250212	185600	888417055	868	868	868	868	0
72	20250212	185500	888417055	868	868	868	868	0
73	20250212	185400	888417055	868	868	868	868	0
74	20250212	185300	888417055	868	868	868	868	0
75	20250212	185200	888417055	868	868	868	868	0
76	20250212	185100	888417055	868	868	868	868	0
77	20250212	185000	888417055	868	868	868	868	0
78	20250212	184900	888417055	868	868	868	868	0
79	20250212	184800	888417055	868	868	868	868	0
80	20250212	184700	888417055	868	868	868	868	0
81	20250212	184600	888417055	868	868	868	868	0
82	20250212	184500	888417055	868	868	868	868	0
83	20250212	184400	888417055	868	868	868	868	0
84	20250212	184300	888417055	868	868	868	868	0
85	20250212	184200	888417055	868	868	868	868	0
86	20250212	184100	888417055	868	868	868	868	0
87	20250212	184000	888417055	868	868	868	868	0
88	20250212	183900	888417055	868	868	868	868	0
89	20250212	183800	888417055	868	868	868	868	0
90	20250212	183700	888417055	868	868	868	868	0
91	20250212	183600	888417055	868	868	868	868	0
92	20250212	183500	888417055	868	868	868	868	15247
93	20250212	183400	888417055	868	868	868	868	0
94	20250212	183300	888417055	868	868	868	868	0
95	20250212	183200	888417055	868	868	868	868	0
96	20250212	183100	888417055	868	868	868	868	0
97	20250212	183000	888417055	868	868	868	868	0
98	20250212	182900	888417055	868	868	868	868	0
99	20250212	182800	888417055	868	868	868	868	0
100	20250212	182700	888417055	868	868	868	868	0
101	20250212	182600	888417055	868	868	868	868	0
102	20250212	182500	888417055	868	868	868	868	0
103	20250212	182400	888417055	868	868	868	868	0
104	20250212	182300	888417055	868	868	868	868	0
105	20250212	182200	888417055	868	868	868	868	0
106	20250212	182100	888417055	868	868	868	868	0
107	20250212	182000	888417055	868	868	868	868	0
108	20250212	181900	888417055	868	868	868	868	0
109	20250212	181800	888417055	868	868	868	868	0
110	20250212	181700	888417055	868	868	868	868	0
111	20250212	181600	888417055	868	868	868	868	0
112	20250212	181500	888417055	868	868	868	868	0
113	20250212	181400	888417055	868	868	868	868	0
114	20250212	181300	888417055	868	868	868	868	0
115	20250212	181200	888417055	868	868	868	868	0
116	20250212	181100	888417055	868	868	868	868	0
117	20250212	181000	888417055	868	868	868	868	0
118	20250212	180900	888417055	868	868	868	868	0
119	20250212	180800	888417055	868	868	868	868	0
120	20250212	180700	888417055	868	868	868	868	0
121	20250212	180600	888417055	868	868	868	868	0
122	20250212	180500	888417055	868	868	868	868	15247
123	20250212	180400	888417055	868	868	868	868	0
124	20250212	180300	888417055	868	868	868	868	0
125	20250212	180200	888417055	868	868	868	868	0
126	20250212	180100	888417055	868	868	868	868	0
127	20250212	180000	888417055	868	868	868	868	0
128	20250212	175900	888417055	868	868	868	868	0
129	20250212	175800	888417055	868	868	868	868	0
130	20250212	175700	888417055	868	868	868	868	0
131	20250212	175600	888417055	868	868	868	868	0
132	20250212	175500	888417055	868	868	868	868	0
133	20250212	175400	888417055	868	868	868	868	0
134	20250212	175300	888417055	868	868	868	868	0
135	20250212	175200	888417055	868	868	868	868	0
136	20250212	175100	888417055	868	868	868	868	0
137	20250212	175000	888417055	868	868	868	868	0
138	20250212	174900	888417055	868	868	868	868	0
139	20250212	174800	888417055	868	868	868	868	0
140	20250212	174700	888417055	868	868	868	868	0
141	20250212	174600	888417055	868	868	868	868	0
142	20250212	174500	888417055	868	868	868	868	0
143	20250212	174400	888417055	868	868	868	868	0
144	20250212	174300	888417055	868	868	868	868	0
145	20250212	174200	888417055	868	868	868	868	0
146	20250212	174100	888417055	868	868	868	868	0
147	20250212	174000	888417055	868	868	868	868	0
148	20250212	173900	888417055	868	868	868	868	0
149	20250212	173800	888417055	868	868	868	868	0
150	20250212	173700	888417055	868	868	868	868	0
151	20250212	173600	888417055	868	868	868	868	0
152	20250212	173500	888417055	868	868	868	868	15247
153	20250212	173400	888417055	868	868	868	868	0
154	20250212	173300	888417055	868	868	868	868	0
155	20250212	173200	888417055	868	868	868	868	0
156	20250212	173100	888417055	868	868	868	868	0
157	20250212	173000	888417055	868	868	868	868	0
158	20250212	172900	888417055	868	868	868	868	0
159	20250212	172800	888417055	868	868	868	868	0
160	20250212	172700	888417055	868	868	868	868	0
161	20250212	172600	888417055	868	868	868	868	0
162	20250212	172500	888417055	868	868	868	868	0
163	20250212	172400	888417055	868	868	868	868	0
164	20250212	172300	888417055	868	868	868	868	0
165	20250212	172200	888417055	868	868	868	868	0
166	20250212	172100	888417055	868	868	868	868	0
167	20250212	172000	888417055	868	868	868	868	0
168	20250212	171900	888417055	868	868	868	868	0
169	20250212	171800	888417055	868	868	868	868	0
170	20250212	171700	888417055	868	868	868	868	0
171	20250212	171600	888417055	868	868	868	868	0
172	20250212	171500	888417055	868	868	868	868	0
173	20250212	171400	888417055	868	868	868	868	0
174	20250212	171300	888417055	868	868	868	868	0
175	20250212	171200	888417055	868	868	868	868	0
176	20250212	171100	888417055	868	868	868	868	0
177	20250212	171000	888417055	868	868	868	868	0
178	20250212	170900	888417055	868	868	868	868	0
179	20250212	170800	888417055	868	868	868	868	0
180	20250212	170700	888417055	868	868	868	868	0
181	20250212	170600	888417055	868	868	868	868	0
182	20250212	170500	888417055	868	868	868	868	15247
183	20250212	170400	888417055	868	868	868	868	0
184	20250212	170300	888417055	868	868	868	868	0
185	20250212	170200	888417055	868	868	868	868	0
186	20250212	170100	888417055	868	868	868	868	0
187	20250212	170000	888417055	868	868	868	868	0
188	20250212	165900	888417055	868	868	868	868	0
189	20250212	165800	888417055	868	868	868	868	0
190	20250212	165700	888417055	868	868	868	868	0
191	20250212	165600	888417055	868	868	868	868	0
192	20250212	165500	888417055	868	868	868	868	0
193	20250212	165400	888417055	868	868	868	868	0
194	20250212	165300	888417055	868	868	868	868	0
195	20250212	165200	888417055	868	868	868	868	0
196	20250212	165100	888417055	868	868	868	868	0
197	20250212	165000	888417055	868	868	868	868	0
198	20250212	164900	888417055	868	868	868	868	0
199	20250212	164800	888417055	868	868	868	868	0
200	20250212	164700	888417055	868	868	868	868	0
201	20250212	164600	888417055	868	868	868	868	0
202	20250212	164500	888417055	868	868	868	868	0
203	20250212	164400	888417055	868	868	868	868	0
204	20250212	164300	888417055	868	868	868	868	0
205	20250212	164200	888417055	868	868	868	868	0
206	20250212	164100	888417055	868	868	868	868	0
207	20250212	164000	888417055	868	868	868	868	0
208	20250212	163900	888417055	868	868	868	868	0
209	20250212	163800	888417055	868	868	868	868	0
210	20250212	163700	888417055	868	868	868	868	0
211	20250212	163600	888417055	868	868	868	868	0
212	20250212	163500	888417055	868	868	868	868	15247
213	20250212	163400	888417055	868	868	868	868	0
214	20250212	163300	888417055	868	868	868	868	0
215	20250212	163200	888417055	868	868	868	868	0
216	20250212	163100	888417055	868	868	868	868	0
217	20250212	163000	888417055	868	868	868	868	0
218	20250212	162900	888417055	868	868	868	868	0
219	20250212	162800	888417055	868	868	868	868	0
220	20250212	162700	888417055	868	868	868	868	0
221	20250212	162600	888417055	868	868	868	868	0
222	20250212	162500	888417055	868	868	868	868	0
223	20250212	162400	888417055	868	868	868	868	0
224	20250212	162300	888417055	868	868	868	868	0
225	20250212	162200	888417055	868	868	868	868	0
226	20250212	162100	888417055	868	868	868	868	0
227	20250212	162000	888417055	868	868	868	868	0
228	20250212	161900	888417055	868	868	868	868	0
229	20250212	161800	888417055	868	868	868	868	0
230	20250212	161700	888417055	868	868	868	868	0
231	20250212	161600	888417055	868	868	868	868	0
232	20250212	161500	888417055	868	868	868	868	0
233	20250212	161400	888417055	868	868	868	868	0
234	20250212	161300	888417055	868	868	868	868	0
235	20250212	161200	888417055	868	868	868	868	0
236	20250212	161100	888417055	868	868	868	868	0
237	20250212	161000	888417055	868	868	868	868	0
238	20250212	160900	888417055	868	868	868	868	0
239	20250212	160800	888417055	868	868	868	868	0
240	20250212	160700	888417055	868	868	868	868	0
241	20250212	160600	888417055	868	868	868	868	0
242	20250212	160500	888417055	868	868	868	868	15247
243	20250212	160400	888417055	868	868	868	868	0
244	20250212	160300	888417055	868	868	868	868	0
245	20250212	160200	888417055	868	868	868	868	0
246	20250212	160100	888417055	868	868	868	868	0
247	20250212	160000	888417055	868	868	868	868	0
248	20250212	155900	888417055	868	868	868	868	0
249	20250212	155800	888417055	868	868	868	868	0
250	20250212	155700	888417055	868	868	868	868	0
251	20250212	155600	888417055	868	868	868	868	0
252	20250212	155500	888417055	868	868	868	868	0
253	20250212	155400	888417055	868	868	868	868	0
254	20250212	155300	888417055	868	868	868	868	0
255	20250212	155200	888417055	868	868	868	868	0
256	20250212	155100	888417055	868	868	868	868	0
257	20250212	155000	888417055	868	868	868	868	0
258	20250212	154900	888417055	868	868	868	868	0
259	20250212	154800	888417055	868	868	868	868	0
260	20250212	154700	888417055	868	868	868	868	0
261	20250212	154600	888417055	868	868	868	868	0
262	20250212	154500	888417055	868	868	868	868	0
263	20250212	154400	888417055	868	868	868	868	0
264	20250212	154300	888417055	868	868	868	868	0
265	20250212	154200	888417055	868	868	868	868	0
266	20250212	154100	888417055	868	868	868	868	0
267	20250212	154000	888417055	868	868	868	868	0
268	20250212	153900	888417055	868	868	868	868	0
269	20250212	153800	888417055	868	868	868	868	0
270	20250212	153700	888417055	868	868	868	868	0
271	20250212	153600	888417055	868	868	868	868	0
272	20250212	153500	888417055	868	868	868	868	15247
273	20250212	153400	888417055	868	868	868	868	0
274	20250212	153300	888417055	868	868	868	868	0
275	20250212	153200	888417055	868	868	868	868	0
276	20250212	153100	888417055	868	868	868	868	0
277	20250212	153000	888417055	868	868	868	868	15247
278	20250212	152900	875182659	870	870	870	870	0
279	20250212	152800	875182659	870	870	870	870	0
280	20250212	152700	875182659	870	870	870	870	0
281	20250212	152600	875182659	870	870	870	870	0
282	20250212	152500	875182659	870	870	870	870	0
283	20250212	152400	875182659	870	870	870	870	0
284	20250212	152300	875182659	870	870	870	870	0
285	20250212	152200	875182659	870	870	870	870	0
286	20250212	152100	875182659	870	870	870	870	0
287	20250212	152000	875182659	870	870	870	870	0
288	20250212	151900	875182659	870	871	872	870	2399
289	20250212	151800	873093525	871	871	872	870	24257
290	20250212	151700	851962198	871	871	871	871	150
291	20250212	151600	851831548	871	871	871	870	294
292	20250212	151500	851575717	871	870	871	870	4443
293	20250212	151400	847707269	870	870	870	870	1772
294	20250212	151300	846165629	870	870	870	869	5192
295	20250212	151200	841648592	868	870	870	868	1383
296	20250212	151100	840447753	869	869	869	869	327
297	20250212	151000	840163590	869	869	869	869	622
298	20250212	150900	839623072	868	871	871	868	11
299	20250212	150800	839613497	867	867	867	867	21
300	20250212	150700	839595290	867	867	867	867	896
301	20250212	150600	838818458	871	871	871	871	218
302	20250212	150500	838628580	871	872	872	867	28502
303	20250212	150400	813842131	873	873	873	872	157
304	20250212	150300	813705082	873	873	873	873	1077
305	20250212	150200	812764861	873	873	873	873	1029
306	20250212	150100	811866544	873	872	873	872	626
307	20250212	150000	811320565	872	872	872	872	2222
308	20250212	145900	809382981	871	872	872	871	1163
309	20250212	145800	808369048	872	873	873	872	2108
310	20250212	145700	806530647	873	873	873	873	591
311	20250212	145600	806014704	872	872	872	872	3020
312	20250212	145500	803381264	871	871	871	871	2
313	20250212	145400	803379522	872	872	872	872	0
314	20250212	145300	803379522	872	873	873	872	8466
315	20250212	145200	795997165	872	872	872	871	3639
316	20250212	145100	792825250	872	872	872	872	0
317	20250212	145000	792825250	872	872	872	871	2169
318	20250212	144900	790933884	871	871	871	871	2733
319	20250212	144800	788553441	871	872	872	870	1038
320	20250212	144700	787649246	872	872	872	872	200
321	20250212	144600	787474846	872	871	872	871	4413
322	20250212	144500	783631095	871	871	871	871	25
323	20250212	144400	783609320	872	872	872	872	131
324	20250212	144300	783495088	871	872	872	871	261
325	20250212	144200	783267498	872	872	872	872	741
326	20250212	144100	782621346	871	870	871	870	1002
327	20250212	144000	781748606	872	872	872	870	2128
328	20250212	143900	779893158	870	870	870	870	0
329	20250212	143800	779893158	870	872	872	870	8
330	20250212	143700	779886186	872	872	872	872	0
331	20250212	143600	779886186	872	870	872	869	3003
332	20250212	143500	777270038	871	870	871	870	2824
333	20250212	143400	774811710	870	869	870	869	502
334	20250212	143300	774374972	870	870	870	870	310
335	20250212	143200	774105272	870	870	870	870	58
336	20250212	143100	774054812	868	868	868	868	2
337	20250212	143000	774053076	868	868	868	868	956
338	20250212	142900	773223268	868	868	868	868	1001
339	20250212	142800	772354400	868	871	871	868	23
340	20250212	142700	772334427	868	868	868	868	1200
341	20250212	142600	771292827	868	870	870	868	43
342	20250212	142500	771255421	867	868	868	867	1451
343	20250212	142400	769997053	868	868	868	867	1302
344	20250212	142300	768866919	867	866	867	866	2538
345	20250212	142200	766667526	866	866	867	866	3459
346	20250212	142100	763671532	866	867	867	866	1570
347	20250212	142000	762311342	867	868	868	867	7664
348	20250212	141900	755666631	868	867	868	867	2028
349	20250212	141800	753908330	868	868	868	867	5849
350	20250212	141700	748831399	868	868	868	867	575
351	20250212	141600	748332301	867	867	867	867	0
352	20250212	141500	748332301	867	867	868	867	1090
353	20250212	141400	747387251	867	868	868	867	5038
354	20250212	141300	743018145	868	868	868	868	0
355	20250212	141200	743018145	868	870	870	868	23
356	20250212	141100	742998141	870	869	870	868	675
357	20250212	141000	742412159	868	869	869	868	4502
358	20250212	140900	738503849	870	870	870	870	0
359	20250212	140800	738503849	870	870	870	869	76
360	20250212	140700	738437731	869	870	871	869	1054
361	20250212	140600	737521555	870	870	870	870	350
362	20250212	140500	737217055	870	870	871	869	252
363	20250212	140400	736997667	871	872	872	870	1304
364	20250212	140300	735862302	871	871	871	871	2
365	20250212	140200	735860560	871	871	871	871	1343
366	20250212	140100	734690807	871	871	871	871	57
367	20250212	140000	734641160	871	871	871	871	2414
368	20250212	135900	732538566	871	872	872	871	235
369	20250212	135800	732333746	871	871	871	870	255
370	20250212	135700	732111643	871	871	871	870	964
371	20250212	135600	731272945	870	871	871	870	88
372	20250212	135500	731196383	871	871	871	871	1
373	20250212	135400	731195512	870	870	870	870	640
374	20250212	135300	730638712	870	871	871	870	304
375	20250212	135200	730373930	871	871	871	871	481
376	20250212	135100	729954979	870	870	870	870	2
377	20250212	135000	729953239	871	871	871	871	656
378	20250212	134900	729381863	870	870	870	870	3
379	20250212	134800	729379253	871	870	871	870	400
380	20250212	134700	729031053	870	870	870	870	675
381	20250212	134600	728443803	869	870	870	869	23
382	20250212	134500	728423795	870	870	870	870	0
383	20250212	134400	728423795	870	869	870	869	313
384	20250212	134300	728151587	869	869	869	869	0
385	20250212	134200	728151587	869	869	869	869	2
386	20250212	134100	728149849	870	870	870	870	150
387	20250212	134000	728019349	870	869	870	869	11
388	20250212	133900	728009780	870	872	872	870	1069
389	20250212	133800	727079730	872	869	872	869	8
390	20250212	133700	727072757	872	869	872	869	1589
391	20250212	133600	725691613	869	869	869	869	1466
392	20250212	133500	724417659	867	868	868	867	1259
393	20250212	133400	723324849	868	867	868	867	7828
394	20250212	133300	716536151	867	867	867	867	0
395	20250212	133200	716536151	867	868	868	867	532
396	20250212	133100	716074377	868	868	869	868	2997
397	20250212	133000	713472381	868	868	868	867	4187
398	20250212	132900	709838067	868	868	868	868	10
399	20250212	132800	709829387	867	867	867	867	2
400	20250212	132700	709827653	867	867	867	867	302
401	20250212	132600	709565819	868	867	868	867	3500
402	20250212	132500	706530916	866	868	868	866	4681
403	20250212	132400	702473844	867	868	868	867	2734
404	20250212	132300	700103415	868	869	869	868	428
405	20250212	132200	699731810	869	869	869	867	6541
406	20250212	132100	694055254	869	869	869	868	11144
407	20250212	132000	684374960	869	872	872	869	601
408	20250212	131900	683852683	872	869	872	869	202
409	20250212	131800	683677136	870	869	872	869	2741
410	20250212	131700	681292771	870	872	872	869	15420
411	20250212	131600	667878324	871	871	873	871	558
412	20250212	131500	667391824	872	872	872	871	4846
413	20250212	131400	663170402	872	872	873	872	1501
414	20250212	131300	661861529	871	871	872	871	1678
415	20250212	131200	660399591	872	872	872	872	5
416	20250212	131100	660395231	871	871	872	871	1530
417	20250212	131000	659062561	872	872	872	872	1084
418	20250212	130900	658117313	872	873	874	872	3268
419	20250212	130800	655264981	873	873	873	873	4
420	20250212	130700	655261489	875	874	875	874	102
421	20250212	130600	655172339	872	872	872	872	892
422	20250212	130500	654394515	872	872	872	872	5800
423	20250212	130400	649336915	872	873	873	872	102
424	20250212	130300	649247961	873	875	875	873	19965
425	20250212	130200	631813351	875	875	875	875	1441
426	20250212	130100	630552476	875	875	875	875	0
427	20250212	130000	630552476	875	876	876	875	1198
428	20250212	125900	629503148	877	876	877	876	3
429	20250212	125800	629500519	876	876	876	876	0
430	20250212	125700	629500519	876	875	876	875	449
431	20250212	125600	629107197	875	875	875	875	0
432	20250212	125500	629107197	875	875	875	875	0
433	20250212	125400	629107197	875	875	877	875	1131
434	20250212	125300	628115832	876	876	876	876	46
435	20250212	125200	628075536	876	876	876	876	1599
436	20250212	125100	626674812	877	877	877	877	22
437	20250212	125000	626655518	878	877	878	876	303
438	20250212	124900	626389788	878	878	878	878	201
439	20250212	124800	626213310	878	877	878	877	503
440	20250212	124700	625772028	877	875	877	875	11
441	20250212	124600	625762390	877	877	877	877	3
442	20250212	124500	625759759	877	876	877	875	1424
443	20250212	124400	624512280	876	876	876	876	15
444	20250212	124300	624499140	875	875	875	875	12
445	20250212	124200	624488640	875	875	875	875	3001
446	20250212	124100	621862765	875	875	875	875	3002
447	20250212	124000	619236015	875	874	875	874	2560
448	20250212	123900	616996575	874	873	874	873	1564
449	20250212	123800	615631195	873	872	873	872	5
450	20250212	123700	615626833	873	873	873	873	1
451	20250212	123600	615625960	873	873	874	873	2279
452	20250212	123500	613635248	873	873	873	873	0
453	20250212	123400	613635248	873	873	873	873	1
454	20250212	123300	613634375	874	873	874	873	1321
455	20250212	123200	612480317	874	874	874	874	5730
456	20250212	123100	607472297	874	872	874	872	5
457	20250212	123000	607467933	873	873	873	873	62
458	20250212	122900	607413807	872	872	872	872	5400
459	20250212	122800	602705007	872	873	873	872	273
460	20250212	122700	602466680	873	873	873	872	7238
461	20250212	122600	596155106	873	873	873	873	1
462	20250212	122500	596154233	873	874	874	873	5716
463	20250212	122400	591164154	873	874	874	873	575
464	20250212	122300	590661606	874	874	874	874	102
465	20250212	122200	590572458	874	874	874	874	1500
466	20250212	122100	589261458	873	873	873	873	2
467	20250212	122000	589259712	873	873	873	873	0
468	20250212	121900	589259712	873	874	874	873	7
469	20250212	121800	589253596	873	873	873	873	3
470	20250212	121700	589250977	874	874	874	874	1419
471	20250212	121600	588010771	875	875	875	875	1205
472	20250212	121500	586956396	875	874	875	873	1500
473	20250212	121400	585645586	875	875	875	874	203
474	20250212	121300	585467964	874	874	874	874	0
475	20250212	121200	585467964	874	874	874	874	1928
476	20250212	121100	583782892	874	874	874	874	1027
477	20250212	121000	582885294	874	873	874	873	1502
478	20250212	120900	581572548	873	873	873	873	0
479	20250212	120800	581572548	873	873	873	873	0
480	20250212	120700	581572548	873	875	875	873	86
481	20250212	120600	581497302	873	873	873	873	0
482	20250212	120500	581497302	873	873	873	873	214
483	20250212	120400	581310480	875	875	875	875	142
484	20250212	120300	581186230	875	873	875	873	17
485	20250212	120200	581171359	875	873	875	873	880
486	20250212	120100	580402719	874	874	874	874	50
487	20250212	120000	580359019	874	873	875	873	1157
488	20250212	115900	579347803	873	873	873	873	0
489	20250212	115800	579347803	873	874	874	873	3039
490	20250212	115700	576693279	874	874	874	874	400
491	20250212	115600	576343679	874	874	874	874	0
492	20250212	115500	576343679	874	877	877	874	12
493	20250212	115400	576333161	874	874	874	874	0
494	20250212	115300	576333161	874	874	874	874	2
495	20250212	115200	576331413	874	875	875	874	355
496	20250212	115100	576021113	877	874	877	874	4
497	20250212	115000	576017614	874	877	877	874	15385
498	20250212	114900	562561167	875	875	875	875	0
499	20250212	114800	562561167	875	875	877	875	445
500	20250212	114700	562171712	875	875	875	875	500
501	20250212	114600	561734212	875	877	877	875	2152
502	20250212	114500	559849212	876	876	876	876	510
503	20250212	114400	559402452	876	877	877	875	13
504	20250212	114300	559391065	875	876	876	875	4963
505	20250212	114200	555046792	877	876	877	876	2
506	20250212	114100	555045039	876	876	876	876	3
507	20250212	114000	555042411	876	876	876	876	559
508	20250212	113900	554552727	877	877	877	877	1
509	20250212	113800	554551850	877	877	877	877	1847
510	20250212	113700	552932031	877	877	877	877	152
511	20250212	113600	552798727	878	878	878	878	1425
512	20250212	113500	551547577	878	879	879	878	68
513	20250212	113400	551487811	878	879	879	878	3
514	20250212	113300	551485176	879	879	879	879	99
515	20250212	113200	551398155	879	879	880	879	727
516	20250212	113100	550759121	879	879	879	878	1856
517	20250212	113000	549128267	878	878	878	878	2
518	20250212	112900	549126511	878	878	878	878	88
519	20250212	112800	549049247	878	878	878	878	1367
520	20250212	112700	547849021	877	877	877	876	4844
521	20250212	112600	543601662	875	875	875	875	0
522	20250212	112500	543601662	875	876	876	875	1002
523	20250212	112400	542723912	875	875	875	875	214
524	20250212	112300	542536662	874	875	875	874	44
525	20250212	112200	542498163	876	876	876	875	12715
526	20250212	112100	531371430	875	875	875	875	0
527	20250212	112000	531371430	875	875	876	875	1622
528	20250212	111900	529951180	875	875	875	875	1
529	20250212	111800	529950305	876	875	876	875	12
530	20250212	111700	529939795	875	875	875	875	3370
531	20250212	111600	526991045	875	875	875	875	0
532	20250212	111500	526991045	875	876	877	875	1750
533	20250212	111400	525457672	876	877	877	876	2340
534	20250212	111300	523407827	877	876	877	876	1011
535	20250212	111200	522522182	875	875	875	875	47
536	20250212	111100	522481057	875	875	875	875	2
537	20250212	111000	522479307	875	875	875	875	0
538	20250212	110900	522479307	875	875	875	875	616
539	20250212	110800	521940307	875	875	875	875	422
540	20250212	110700	521571057	876	876	876	876	12428
541	20250212	110600	510684129	877	877	877	876	4331
542	20250212	110500	506885844	877	877	878	877	560
543	20250212	110400	506394719	878	878	878	878	1
544	20250212	110300	506393841	877	876	877	876	3170
545	20250212	110200	503616222	876	876	876	876	530
546	20250212	110100	503151942	876	876	876	876	0
547	20250212	110000	503151942	876	878	878	876	727
548	20250212	105900	502514636	877	878	878	877	2
549	20250212	105800	502512881	876	876	876	876	14
550	20250212	105700	502500617	875	875	875	875	0
551	20250212	105600	502500617	875	875	875	875	0
552	20250212	105500	502500617	875	875	875	875	1526
553	20250212	105400	501165367	878	877	878	877	469
554	20250212	105300	500753679	877	877	877	877	945
555	20250212	105200	499924914	876	879	879	876	843
556	20250212	105100	499185602	877	878	878	877	690
557	20250212	105000	498579943	877	877	877	877	471
558	20250212	104900	498166876	878	875	878	875	306
559	20250212	104800	497898211	875	878	878	875	3
560	20250212	104700	497895580	879	879	879	879	0
561	20250212	104600	497895580	879	875	879	874	2459
562	20250212	104500	495745445	880	878	880	878	2002
563	20250212	104400	493987687	873	873	873	873	3
564	20250212	104300	493985068	872	872	872	872	0
565	20250212	104200	493985068	872	877	877	872	17000
566	20250212	104100	479119352	880	880	880	880	521
567	20250212	104000	478660872	877	877	877	877	0
568	20250212	103900	478660872	877	877	877	877	0
569	20250212	103800	478660872	877	878	880	877	3381
570	20250212	103700	475688338	878	878	878	878	1000
571	20250212	103600	474810338	877	877	877	877	730
572	20250212	103500	474170128	876	876	876	876	10011
573	20250212	103400	465400492	875	875	875	875	0
574	20250212	103300	465400492	875	875	875	875	1104
575	20250212	103200	464434492	874	875	875	874	271
576	20250212	103100	464197617	874	875	875	874	104
577	20250212	103000	464106618	874	875	875	874	581
578	20250212	102900	463598823	874	874	874	874	969
579	20250212	102800	462751917	875	873	875	873	581
580	20250212	102700	462243550	873	873	873	872	2500
581	20250212	102600	460061919	873	875	875	873	17446
582	20250212	102500	444822706	875	874	875	874	62
583	20250212	102400	444768468	875	875	875	875	2557
584	20250212	102300	442531093	875	875	876	875	5966
585	20250212	102200	437310743	876	875	876	875	1348
586	20250212	102100	436131123	875	876	876	875	6937
587	20250212	102000	430060711	877	877	877	876	5247
588	20250212	101900	425463294	877	876	877	876	2267
589	20250212	101800	423477396	877	878	878	877	467
590	20250212	101700	423067811	878	878	878	878	2081
591	20250212	101600	421240693	880	878	880	878	28
592	20250212	101500	421216105	880	880	880	880	11
593	20250212	101400	421206425	879	879	879	879	0
594	20250212	101300	421206425	879	879	879	879	21
595	20250212	101200	421187966	879	879	879	879	2037
596	20250212	101100	419397443	879	876	880	876	3618
597	20250212	101000	416224411	877	877	877	876	1936
598	20250212	100900	414528446	877	876	877	876	1294
599	20250212	100800	413394835	876	876	876	876	3036
600	20250212	100700	410735299	876	877	877	876	2984
601	20250212	100600	408121314	876	876	876	875	10826
602	20250212	100500	398638738	875	876	876	875	322
603	20250212	100400	398356971	876	876	876	875	21
604	20250212	100300	398338585	874	876	876	874	10024
605	20250212	100200	389572807	875	876	876	875	1387
606	20250212	100100	388359105	876	876	876	876	100
607	20250212	100000	388271505	875	876	876	875	281
608	20250212	095900	388025629	876	876	876	875	2395
609	20250212	095800	385929594	876	876	876	875	28
610	20250212	095700	385905067	875	875	876	874	2696
611	20250212	095600	383547872	875	875	875	875	3876
612	20250212	095500	380156372	876	876	876	876	10120
613	20250212	095400	371291252	876	877	877	875	14629
614	20250212	095300	358481684	877	879	880	877	8792
615	20250212	095200	350768202	880	880	880	878	2172
616	20250212	095100	348860508	878	879	879	878	1001
617	20250212	095000	347981629	880	882	882	879	1940
618	20250212	094900	346275342	882	881	882	879	17366
619	20250212	094800	330997650	881	881	881	881	2568
620	20250212	094700	328735242	881	881	881	880	3918
621	20250212	094600	325283770	881	880	881	880	1940
622	20250212	094500	323575350	880	883	883	880	1640
623	20250212	094400	322130857	880	882	882	880	18353
624	20250212	094300	305968765	882	882	882	881	5687
625	20250212	094200	300957831	882	884	884	882	68
626	20250212	094100	300897825	884	883	884	883	1300
627	20250212	094000	299748645	884	884	884	881	10019
628	20250212	093900	290916436	884	882	885	882	20200
629	20250212	093800	273079436	881	882	884	881	7036
630	20250212	093700	266876274	884	881	884	881	6763
631	20250212	093600	260917963	881	883	884	881	5343
632	20250212	093500	256208577	883	884	884	883	1040
633	20250212	093400	255289233	884	886	886	881	5051
634	20250212	093300	250834103	886	885	886	880	38221
635	20250212	093200	217136306	885	884	885	884	1189
636	20250212	093100	216084042	884	884	885	884	2702
637	20250212	093000	213694974	885	885	885	884	1555
638	20250212	092900	212319341	885	886	886	885	1718
639	20250212	092800	210798411	886	886	886	885	141
640	20250212	092700	210673514	886	887	887	886	646
641	20250212	092600	210101080	887	892	892	887	2402
642	20250212	092500	207967775	892	892	892	892	10000
643	20250212	092400	199047775	892	885	893	885	13539
644	20250212	092300	186995309	886	887	887	886	545
645	20250212	092200	186512123	887	887	887	887	28
646	20250212	092100	186487287	887	887	887	887	25
647	20250212	092000	186465112	887	888	888	887	1086
648	20250212	091900	185500822	888	888	888	888	8726
649	20250212	091800	177752134	891	891	891	891	501
650	20250212	091700	177305743	888	888	890	888	2103
651	20250212	091600	175438077	889	882	889	882	1936
652	20250212	091500	173719745	889	885	889	882	10880
653	20250212	091400	164078805	886	884	886	882	1691
654	20250212	091300	162583150	884	883	884	881	19416
655	20250212	091200	145472024	882	882	883	881	4266
656	20250212	091100	141710862	882	883	883	882	22352
657	20250212	091000	121988000	883	886	886	883	16829
658	20250212	090900	107107550	886	884	886	884	10202
659	20250212	090800	98080703	885	886	886	883	7565
660	20250212	090700	91386771	886	887	888	885	15084
661	20250212	090600	78017162	887	891	891	887	30047
662	20250212	090500	51325487	891	895	900	890	29342
663	20250212	090400	25123775	895	897	901	895	7454
664	20250212	090300	18444311	902	898	902	896	4292
665	20250212	090200	14593186	899	901	901	898	5804
666	20250212	090100	9371397	901	900	902	900	4141
667	20250212	090000	5640326	899	899	899	899	6274