KissMeData/025750/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	191100	771885328	890	890	890	890	13492
3	20250213	191000	771885328	890	890	890	890	0
4	20250213	190900	771885328	890	890	890	890	0
5	20250213	190800	771885328	890	890	890	890	0
6	20250213	190700	771885328	890	890	890	890	0
7	20250213	190600	771885328	890	890	890	890	0
8	20250213	190500	771885328	890	890	890	890	0
9	20250213	190400	771885328	890	890	890	890	0
10	20250213	190300	771885328	890	890	890	890	0
11	20250213	190200	771885328	890	890	890	890	0
12	20250213	190100	771885328	890	890	890	890	0
13	20250213	190000	771885328	890	890	890	890	0
14	20250213	185900	771885328	890	890	890	890	0
15	20250213	185800	771885328	890	890	890	890	0
16	20250213	185700	771885328	890	890	890	890	0
17	20250213	185600	771885328	890	890	890	890	0
18	20250213	185500	771885328	890	890	890	890	0
19	20250213	185400	771885328	890	890	890	890	0
20	20250213	185300	771885328	890	890	890	890	0
21	20250213	185200	771885328	890	890	890	890	0
22	20250213	185100	771885328	890	890	890	890	0
23	20250213	185000	771885328	890	890	890	890	0
24	20250213	184900	771885328	890	890	890	890	0
25	20250213	184800	771885328	890	890	890	890	0
26	20250213	184700	771885328	890	890	890	890	0
27	20250213	184600	771885328	890	890	890	890	0
28	20250213	184500	771885328	890	890	890	890	0
29	20250213	184400	771885328	890	890	890	890	0
30	20250213	184300	771885328	890	890	890	890	0
31	20250213	184200	771885328	890	890	890	890	0
32	20250213	184100	771885328	890	890	890	890	13492
33	20250213	184000	771885328	890	890	890	890	0
34	20250213	183900	771885328	890	890	890	890	0
35	20250213	183800	771885328	890	890	890	890	0
36	20250213	183700	771885328	890	890	890	890	0
37	20250213	183600	771885328	890	890	890	890	0
38	20250213	183500	771885328	890	890	890	890	0
39	20250213	183400	771885328	890	890	890	890	0
40	20250213	183300	771885328	890	890	890	890	0
41	20250213	183200	771885328	890	890	890	890	0
42	20250213	183100	771885328	890	890	890	890	0
43	20250213	183000	771885328	890	890	890	890	0
44	20250213	182900	771885328	890	890	890	890	0
45	20250213	182800	771885328	890	890	890	890	0
46	20250213	182700	771885328	890	890	890	890	0
47	20250213	182600	771885328	890	890	890	890	0
48	20250213	182500	771885328	890	890	890	890	0
49	20250213	182400	771885328	890	890	890	890	0
50	20250213	182300	771885328	890	890	890	890	0
51	20250213	182200	771885328	890	890	890	890	0
52	20250213	182100	771885328	890	890	890	890	0
53	20250213	182000	771885328	890	890	890	890	0
54	20250213	181900	771885328	890	890	890	890	0
55	20250213	181800	771885328	890	890	890	890	0
56	20250213	181700	771885328	890	890	890	890	0
57	20250213	181600	771885328	890	890	890	890	0
58	20250213	181500	771885328	890	890	890	890	0
59	20250213	181400	771885328	890	890	890	890	0
60	20250213	181300	771885328	890	890	890	890	0
61	20250213	181200	771885328	890	890	890	890	0
62	20250213	181100	771885328	890	890	890	890	13492
63	20250213	181000	771885328	890	890	890	890	0
64	20250213	180900	771885328	890	890	890	890	0
65	20250213	180800	771885328	890	890	890	890	0
66	20250213	180700	771885328	890	890	890	890	0
67	20250213	180600	771885328	890	890	890	890	0
68	20250213	180500	771885328	890	890	890	890	0
69	20250213	180400	771885328	890	890	890	890	0
70	20250213	180300	771885328	890	890	890	890	0
71	20250213	180200	771885328	890	890	890	890	0
72	20250213	180100	771885328	890	890	890	890	0
73	20250213	180000	771885328	890	890	890	890	0
74	20250213	175900	771885328	890	890	890	890	0
75	20250213	175800	771885328	890	890	890	890	0
76	20250213	175700	771885328	890	890	890	890	0
77	20250213	175600	771885328	890	890	890	890	0
78	20250213	175500	771885328	890	890	890	890	0
79	20250213	175400	771885328	890	890	890	890	0
80	20250213	175300	771885328	890	890	890	890	0
81	20250213	175200	771885328	890	890	890	890	0
82	20250213	175100	771885328	890	890	890	890	0
83	20250213	175000	771885328	890	890	890	890	0
84	20250213	174900	771885328	890	890	890	890	0
85	20250213	174800	771885328	890	890	890	890	0
86	20250213	174700	771885328	890	890	890	890	0
87	20250213	174600	771885328	890	890	890	890	0
88	20250213	174500	771885328	890	890	890	890	0
89	20250213	174400	771885328	890	890	890	890	0
90	20250213	174300	771885328	890	890	890	890	0
91	20250213	174200	771885328	890	890	890	890	0
92	20250213	174100	771885328	890	890	890	890	13492
93	20250213	174000	771885328	890	890	890	890	0
94	20250213	173900	771885328	890	890	890	890	0
95	20250213	173800	771885328	890	890	890	890	0
96	20250213	173700	771885328	890	890	890	890	0
97	20250213	173600	771885328	890	890	890	890	0
98	20250213	173500	771885328	890	890	890	890	0
99	20250213	173400	771885328	890	890	890	890	0
100	20250213	173300	771885328	890	890	890	890	0
101	20250213	173200	771885328	890	890	890	890	0
102	20250213	173100	771885328	890	890	890	890	0
103	20250213	173000	771885328	890	890	890	890	0
104	20250213	172900	771885328	890	890	890	890	0
105	20250213	172800	771885328	890	890	890	890	0
106	20250213	172700	771885328	890	890	890	890	0
107	20250213	172600	771885328	890	890	890	890	0
108	20250213	172500	771885328	890	890	890	890	0
109	20250213	172400	771885328	890	890	890	890	0
110	20250213	172300	771885328	890	890	890	890	0
111	20250213	172200	771885328	890	890	890	890	0
112	20250213	172100	771885328	890	890	890	890	0
113	20250213	172000	771885328	890	890	890	890	0
114	20250213	171900	771885328	890	890	890	890	0
115	20250213	171800	771885328	890	890	890	890	0
116	20250213	171700	771885328	890	890	890	890	0
117	20250213	171600	771885328	890	890	890	890	0
118	20250213	171500	771885328	890	890	890	890	0
119	20250213	171400	771885328	890	890	890	890	0
120	20250213	171300	771885328	890	890	890	890	0
121	20250213	171200	771885328	890	890	890	890	0
122	20250213	171100	771885328	890	890	890	890	13492
123	20250213	171000	771885328	890	890	890	890	0
124	20250213	170900	771885328	890	890	890	890	0
125	20250213	170800	771885328	890	890	890	890	0
126	20250213	170700	771885328	890	890	890	890	0
127	20250213	170600	771885328	890	890	890	890	0
128	20250213	170500	771885328	890	890	890	890	0
129	20250213	170400	771885328	890	890	890	890	0
130	20250213	170300	771885328	890	890	890	890	0
131	20250213	170200	771885328	890	890	890	890	0
132	20250213	170100	771885328	890	890	890	890	0
133	20250213	170000	771885328	890	890	890	890	0
134	20250213	165900	771885328	890	890	890	890	0
135	20250213	165800	771885328	890	890	890	890	0
136	20250213	165700	771885328	890	890	890	890	0
137	20250213	165600	771885328	890	890	890	890	0
138	20250213	165500	771885328	890	890	890	890	0
139	20250213	165400	771885328	890	890	890	890	0
140	20250213	165300	771885328	890	890	890	890	0
141	20250213	165200	771885328	890	890	890	890	0
142	20250213	165100	771885328	890	890	890	890	0
143	20250213	165000	771885328	890	890	890	890	0
144	20250213	164900	771885328	890	890	890	890	0
145	20250213	164800	771885328	890	890	890	890	0
146	20250213	164700	771885328	890	890	890	890	0
147	20250213	164600	771885328	890	890	890	890	0
148	20250213	164500	771885328	890	890	890	890	0
149	20250213	164400	771885328	890	890	890	890	0
150	20250213	164300	771885328	890	890	890	890	0
151	20250213	164200	771885328	890	890	890	890	0
152	20250213	164100	771885328	890	890	890	890	13492
153	20250213	164000	771885328	890	890	890	890	0
154	20250213	163900	771885328	890	890	890	890	0
155	20250213	163800	771885328	890	890	890	890	0
156	20250213	163700	771885328	890	890	890	890	0
157	20250213	163600	771885328	890	890	890	890	0
158	20250213	163500	771885328	890	890	890	890	0
159	20250213	163400	771885328	890	890	890	890	0
160	20250213	163300	771885328	890	890	890	890	0
161	20250213	163200	771885328	890	890	890	890	0
162	20250213	163100	771885328	890	890	890	890	0
163	20250213	163000	771885328	890	890	890	890	0
164	20250213	162900	771885328	890	890	890	890	0
165	20250213	162800	771885328	890	890	890	890	0
166	20250213	162700	771885328	890	890	890	890	0
167	20250213	162600	771885328	890	890	890	890	0
168	20250213	162500	771885328	890	890	890	890	0
169	20250213	162400	771885328	890	890	890	890	0
170	20250213	162300	771885328	890	890	890	890	0
171	20250213	162200	771885328	890	890	890	890	0
172	20250213	162100	771885328	890	890	890	890	0
173	20250213	162000	771885328	890	890	890	890	0
174	20250213	161900	771885328	890	890	890	890	0
175	20250213	161800	771885328	890	890	890	890	0
176	20250213	161700	771885328	890	890	890	890	0
177	20250213	161600	771885328	890	890	890	890	0
178	20250213	161500	771885328	890	890	890	890	0
179	20250213	161400	771885328	890	890	890	890	0
180	20250213	161300	771885328	890	890	890	890	0
181	20250213	161200	771885328	890	890	890	890	0
182	20250213	161100	771885328	890	890	890	890	13492
183	20250213	161000	771885328	890	890	890	890	0
184	20250213	160900	771885328	890	890	890	890	0
185	20250213	160800	771885328	890	890	890	890	0
186	20250213	160700	771885328	890	890	890	890	0
187	20250213	160600	771885328	890	890	890	890	0
188	20250213	160500	771885328	890	890	890	890	0
189	20250213	160400	771885328	890	890	890	890	0
190	20250213	160300	771885328	890	890	890	890	0
191	20250213	160200	771885328	890	890	890	890	0
192	20250213	160100	771885328	890	890	890	890	0
193	20250213	160000	771885328	890	890	890	890	0
194	20250213	155900	771885328	890	890	890	890	0
195	20250213	155800	771885328	890	890	890	890	0
196	20250213	155700	771885328	890	890	890	890	0
197	20250213	155600	771885328	890	890	890	890	0
198	20250213	155500	771885328	890	890	890	890	0
199	20250213	155400	771885328	890	890	890	890	0
200	20250213	155300	771885328	890	890	890	890	0
201	20250213	155200	771885328	890	890	890	890	0
202	20250213	155100	771885328	890	890	890	890	0
203	20250213	155000	771885328	890	890	890	890	0
204	20250213	154900	771885328	890	890	890	890	0
205	20250213	154800	771885328	890	890	890	890	0
206	20250213	154700	771885328	890	890	890	890	0
207	20250213	154600	771885328	890	890	890	890	0
208	20250213	154500	771885328	890	890	890	890	0
209	20250213	154400	771885328	890	890	890	890	0
210	20250213	154300	771885328	890	890	890	890	0
211	20250213	154200	771885328	890	890	890	890	0
212	20250213	154100	771885328	890	890	890	890	13492
213	20250213	154000	771885328	890	890	890	890	0
214	20250213	153900	771885328	890	890	890	890	0
215	20250213	153800	771885328	890	890	890	890	0
216	20250213	153700	771885328	890	890	890	890	0
217	20250213	153600	771885328	890	890	890	890	0
218	20250213	153500	771885328	890	890	890	890	0
219	20250213	153400	771885328	890	890	890	890	0
220	20250213	153300	771885328	890	890	890	890	0
221	20250213	153200	771885328	890	890	890	890	0
222	20250213	153100	771885328	890	890	890	890	0
223	20250213	153000	771885328	890	890	890	890	13492
224	20250213	152900	759877448	891	891	891	891	0
225	20250213	152800	759877448	891	891	891	891	0
226	20250213	152700	759877448	891	891	891	891	0
227	20250213	152600	759877448	891	891	891	891	0
228	20250213	152500	759877448	891	891	891	891	0
229	20250213	152400	759877448	891	891	891	891	0
230	20250213	152300	759877448	891	891	891	891	0
231	20250213	152200	759877448	891	891	891	891	0
232	20250213	152100	759877448	891	891	891	891	0
233	20250213	152000	759877448	891	891	891	891	0
234	20250213	151900	759877448	891	886	891	886	25100
235	20250213	151800	737572600	887	886	887	886	25
236	20250213	151700	737550430	886	888	888	886	3911
237	20250213	151600	734077466	888	888	888	888	1
238	20250213	151500	734076578	887	888	888	887	347
239	20250213	151400	733768505	887	886	887	886	1214
240	20250213	151300	732692867	886	887	887	886	281
241	20250213	151200	732443900	886	886	886	886	0
242	20250213	151100	732443900	886	886	886	886	4634
243	20250213	151000	728338176	886	887	887	885	1095
244	20250213	150900	727369088	885	888	888	885	1552
245	20250213	150800	725994062	886	886	886	886	505
246	20250213	150700	725546632	885	884	885	884	246
247	20250213	150600	725329167	885	885	885	885	0
248	20250213	150500	725329167	885	885	885	884	371
249	20250213	150400	725000833	885	885	885	885	65
250	20250213	150300	724943308	886	886	886	886	317
251	20250213	150200	724662446	886	886	886	886	5
252	20250213	150100	724658016	886	886	886	886	1
253	20250213	150000	724657130	886	886	886	886	1
254	20250213	145900	724656244	884	884	884	884	2872
255	20250213	145800	722117396	884	884	884	884	1001
256	20250213	145700	721232512	884	884	884	884	1309
257	20250213	145600	720075356	884	887	887	884	3001
258	20250213	145500	717421191	889	888	889	888	7
259	20250213	145400	717414971	886	886	886	886	6
260	20250213	145300	717409655	886	885	890	885	1599
261	20250213	145200	715994512	886	888	888	885	213
262	20250213	145100	715805873	888	887	890	886	1130
263	20250213	145000	714804533	887	887	887	887	0
264	20250213	144900	714804533	887	887	887	887	12
265	20250213	144800	714793889	888	888	890	888	252
266	20250213	144700	714570111	888	888	888	888	397
267	20250213	144600	714217575	888	889	889	888	519
268	20250213	144500	713756185	889	890	890	889	2
269	20250213	144400	713754406	889	887	889	885	2302
270	20250213	144300	711712926	889	889	889	889	1000
271	20250213	144200	710823926	884	887	887	884	10859
272	20250213	144100	701215725	887	888	888	887	6540
273	20250213	144000	695414205	888	888	888	888	0
274	20250213	143900	695414205	888	888	888	888	938
275	20250213	143800	694581261	890	888	890	888	3390
276	20250213	143700	691570935	888	888	888	888	600
277	20250213	143600	691038135	888	888	888	888	141
278	20250213	143500	690912927	888	887	888	887	102
279	20250213	143400	690822352	887	888	890	886	28401
280	20250213	143300	665621224	888	888	888	888	11178
281	20250213	143200	655695160	889	889	889	889	123
282	20250213	143100	655585813	888	888	888	888	4503
283	20250213	143000	651587149	888	887	888	887	11951
284	20250213	142900	640986607	887	887	887	887	500
285	20250213	142800	640543107	887	887	887	887	1
286	20250213	142700	640542220	887	889	889	887	12864
287	20250213	142600	629131850	889	890	890	889	298
288	20250213	142500	628866927	890	891	891	890	126
289	20250213	142400	628754665	891	888	891	888	10010
290	20250213	142300	619855758	888	888	888	888	1520
291	20250213	142200	618505998	889	891	891	889	3479
292	20250213	142100	615409687	891	891	891	891	21
293	20250213	142000	615390976	891	890	891	890	1750
294	20250213	141900	613833356	890	892	892	889	5662
295	20250213	141800	608788739	891	891	891	891	1508
296	20250213	141700	607445111	890	891	891	890	101
297	20250213	141600	607355220	891	890	892	890	5002
298	20250213	141500	602897750	890	886	890	886	10000
299	20250213	141400	594008316	886	886	886	886	22
300	20250213	141300	593988824	886	886	886	886	2
301	20250213	141200	593987052	884	884	884	884	1043
302	20250213	141100	593065040	885	885	885	885	1019
303	20250213	141000	592163225	884	885	885	884	5159
304	20250213	140900	587600482	886	886	886	886	480
305	20250213	140800	587175202	886	886	886	886	132
306	20250213	140700	587058250	885	885	886	885	701
307	20250213	140600	586437862	885	886	886	885	2000
308	20250213	140500	584667842	885	885	885	885	0
309	20250213	140400	584667842	885	885	885	885	0
310	20250213	140300	584667842	885	885	885	885	2046
311	20250213	140200	582857132	885	885	885	885	4979
312	20250213	140100	578450717	886	886	886	886	1001
313	20250213	140000	577563831	885	885	885	885	8775
314	20250213	135900	569797956	886	889	890	886	5587
315	20250213	135800	564847704	886	887	887	886	209
316	20250213	135700	564662521	887	889	889	887	3222
317	20250213	135600	561804423	889	889	889	889	2
318	20250213	135500	561802645	889	889	889	889	1
319	20250213	135400	561801756	889	889	889	889	40
320	20250213	135300	561766196	888	888	888	888	0
321	20250213	135200	561766196	888	888	888	888	1455
322	20250213	135100	560474156	888	888	888	888	1001
323	20250213	135000	559585268	887	888	888	887	5074
324	20250213	134900	555084629	889	889	889	889	1
325	20250213	134800	555083740	889	889	889	889	11
326	20250213	134700	555073961	889	889	889	889	7001
327	20250213	134600	548850072	887	889	889	887	1163
328	20250213	134500	547818435	889	889	889	889	1
329	20250213	134400	547817546	889	889	889	889	72
330	20250213	134300	547753538	889	889	889	889	0
331	20250213	134200	547753538	889	889	889	889	0
332	20250213	134100	547753538	889	889	889	889	0
333	20250213	134000	547753538	889	889	889	889	500
334	20250213	133900	547309038	886	886	886	886	0
335	20250213	133800	547309038	886	889	889	886	1612
336	20250213	133700	545880506	886	887	887	886	7300
337	20250213	133600	539411706	885	888	888	885	8743
338	20250213	133500	531662909	888	887	888	886	2012
339	20250213	133400	529879753	886	886	886	886	200
340	20250213	133300	529702553	886	888	888	886	6693
341	20250213	133200	523770649	888	888	888	888	21
342	20250213	133100	523752001	888	888	888	888	3
343	20250213	133000	523749337	887	887	887	887	0
344	20250213	132900	523749337	887	887	887	887	1616
345	20250213	132800	522315945	887	888	888	887	3703
346	20250213	132700	519027682	888	888	888	888	0
347	20250213	132600	519027682	888	888	888	888	1478
348	20250213	132500	517715218	888	888	888	888	1383
349	20250213	132400	516487114	888	888	888	888	2
350	20250213	132300	516485338	888	888	888	888	0
351	20250213	132200	516485338	888	888	888	888	0
352	20250213	132100	516485338	888	889	889	888	2
353	20250213	132000	516483561	889	890	890	889	4
354	20250213	131900	516480002	890	890	890	890	1
355	20250213	131800	516479112	890	890	890	890	20
356	20250213	131700	516461312	890	890	890	890	4
357	20250213	131600	516457752	887	887	887	887	2458
358	20250213	131500	514277506	887	888	888	887	1000
359	20250213	131400	513389532	887	890	890	887	6890
360	20250213	131300	507271680	892	891	892	891	207
361	20250213	131200	507087236	891	891	891	891	0
362	20250213	131100	507087236	891	891	891	891	1
363	20250213	131000	507086345	891	891	891	891	4
364	20250213	130900	507082781	889	889	889	889	414
365	20250213	130800	506714735	891	893	893	887	23001
366	20250213	130700	486249164	894	894	894	894	1
367	20250213	130600	486248270	893	893	893	893	46
368	20250213	130500	486207192	895	895	898	895	10
369	20250213	130400	486198237	893	893	893	893	0
370	20250213	130300	486198237	893	893	893	893	0
371	20250213	130200	486198237	893	893	893	893	1000
372	20250213	130100	485305237	893	893	893	893	1024
373	20250213	130000	484390805	893	893	893	893	1
374	20250213	125900	484389912	893	893	893	893	0
375	20250213	125800	484389912	893	893	893	893	380
376	20250213	125700	484050572	893	896	896	893	691
377	20250213	125600	483433312	896	895	900	895	5606
378	20250213	125500	478389090	895	895	895	895	30
379	20250213	125400	478362240	895	895	898	895	6179
380	20250213	125300	472822249	896	895	896	895	41
381	20250213	125200	472785544	895	894	895	894	2150
382	20250213	125100	470861923	894	893	894	893	1783
383	20250213	125000	469269604	893	893	893	893	0
384	20250213	124900	469269604	893	892	893	892	1363
385	20250213	124800	468053291	893	893	893	891	1003
386	20250213	124700	467159389	893	893	893	893	10
387	20250213	124600	467150459	893	893	893	893	470
388	20250213	124500	466730749	893	893	893	893	1
389	20250213	124400	466729856	893	893	893	893	209
390	20250213	124300	466543219	894	894	894	894	3451
391	20250213	124200	463458025	894	893	894	893	311
392	20250213	124100	463180291	894	894	894	894	1
393	20250213	124000	463179397	894	894	894	894	10
394	20250213	123900	463170457	894	894	894	894	0
395	20250213	123800	463170457	894	892	895	892	2820
396	20250213	123700	460653355	892	892	892	892	1910
397	20250213	123600	458949635	892	891	892	891	495
398	20250213	123500	458508448	891	891	891	891	0
399	20250213	123400	458508448	891	891	891	891	560
400	20250213	123300	458009488	891	892	892	891	1009
401	20250213	123200	457110460	892	891	892	891	2010
402	20250213	123100	455319540	891	891	891	891	69
403	20250213	123000	455258061	891	892	892	891	3911
404	20250213	122900	451770950	892	892	892	892	6
405	20250213	122800	451765598	892	892	892	892	10
406	20250213	122700	451756678	892	892	892	892	2
407	20250213	122600	451754894	892	892	892	892	0
408	20250213	122500	451754894	892	892	892	892	10
409	20250213	122400	451745974	892	891	892	891	27
410	20250213	122300	451721907	891	891	891	891	1070
411	20250213	122200	450768537	891	892	892	891	101
412	20250213	122100	450678446	892	891	892	891	197
413	20250213	122000	450502916	892	891	892	891	817
414	20250213	121900	449774925	891	891	892	891	2705
415	20250213	121800	447363996	892	892	892	892	120
416	20250213	121700	447256956	892	892	892	892	110
417	20250213	121600	447158836	892	892	892	892	52
418	20250213	121500	447112452	891	891	891	891	300
419	20250213	121400	446845152	891	891	891	891	2
420	20250213	121300	446843370	891	891	891	891	3
421	20250213	121200	446840697	892	892	892	892	115
422	20250213	121100	446738117	891	891	891	891	0
423	20250213	121000	446738117	891	891	891	891	0
424	20250213	120900	446738117	891	891	891	891	0
425	20250213	120800	446738117	891	892	892	891	1101
426	20250213	120700	445757125	892	892	892	892	0
427	20250213	120600	445757125	892	892	892	892	20
428	20250213	120500	445739285	892	892	892	892	1
429	20250213	120400	445738393	892	892	892	892	0
430	20250213	120300	445738393	892	891	892	891	2
431	20250213	120200	445736610	891	892	892	891	1560
432	20250213	120100	444346194	891	891	891	891	0
433	20250213	120000	444346194	891	892	892	891	1083
434	20250213	115900	443380401	894	894	894	894	1
435	20250213	115800	443379507	892	892	892	892	0
436	20250213	115700	443379507	892	892	892	892	560
437	20250213	115600	442879987	893	891	896	891	113
438	20250213	115500	442779295	891	891	891	891	302
439	20250213	115400	442510213	896	891	896	891	553
440	20250213	115300	442017283	891	891	891	891	2040
441	20250213	115200	440199643	892	892	892	892	462
442	20250213	115100	439787539	896	896	896	896	0
443	20250213	115000	439787539	896	893	896	893	40
444	20250213	114900	439751705	896	893	896	893	520
445	20250213	114800	439286771	892	894	894	892	449
446	20250213	114700	438886241	893	894	894	893	55
447	20250213	114600	438837121	893	893	893	893	0
448	20250213	114500	438837121	893	895	895	893	1201
449	20250213	114400	437763026	895	895	895	895	10
450	20250213	114300	437754076	894	894	894	894	20
451	20250213	114200	437736196	895	895	895	895	4
452	20250213	114100	437732616	895	895	895	895	1
453	20250213	114000	437731721	894	892	894	892	935
454	20250213	113900	436896298	892	892	892	891	2963
455	20250213	113800	434253857	892	892	892	892	2
456	20250213	113700	434252073	890	892	892	890	380
457	20250213	113600	433913469	892	892	892	892	401
458	20250213	113500	433555777	892	891	892	891	712
459	20250213	113400	432920874	892	891	892	891	102
460	20250213	113300	432829990	891	890	892	890	1018
461	20250213	113200	431923949	891	890	891	890	4
462	20250213	113100	431920388	889	889	889	889	1000
463	20250213	113000	431031388	888	890	890	888	4137
464	20250213	112900	427354685	890	890	890	890	1402
465	20250213	112800	426106905	891	892	892	891	51
466	20250213	112700	426061414	891	892	892	891	2338
467	20250213	112600	423978206	892	892	892	892	102
468	20250213	112500	423887222	892	892	892	892	311
469	20250213	112400	423609810	892	893	894	892	700
470	20250213	112300	422985405	894	894	894	894	410
471	20250213	112200	422618865	894	894	894	894	7
472	20250213	112100	422612607	894	893	894	893	51
473	20250213	112000	422567063	893	893	893	893	98
474	20250213	111900	422479549	892	893	893	892	13
475	20250213	111800	422467946	893	892	893	892	12
476	20250213	111700	422457231	892	892	892	892	373
477	20250213	111600	422124515	892	892	892	892	2
478	20250213	111500	422122731	891	891	891	891	678
479	20250213	111400	421518633	891	889	891	889	702
480	20250213	111300	420894355	890	889	890	889	789
481	20250213	111200	420192465	889	889	889	889	344
482	20250213	111100	419886649	889	888	889	888	854
483	20250213	111000	419127944	888	888	888	888	2188
484	20250213	110900	417185000	888	888	888	888	211
485	20250213	110800	416997632	888	888	888	886	2638
486	20250213	110700	414660045	888	888	888	888	4
487	20250213	110600	414656493	887	887	887	887	400
488	20250213	110500	414301693	887	887	887	887	400
489	20250213	110400	413946893	887	889	890	887	1040
490	20250213	110300	413024302	887	887	887	887	0
491	20250213	110200	413024302	887	886	887	884	3189
492	20250213	110100	410201746	887	888	888	887	226
493	20250213	110000	410001066	889	889	889	889	10
494	20250213	105900	409992176	889	891	891	889	5516
495	20250213	105800	405088252	891	890	891	889	7300
496	20250213	105700	398592918	890	890	890	890	100
497	20250213	105600	398503918	888	887	890	887	5773
498	20250213	105500	393381551	886	885	886	885	678
499	20250213	105400	392781184	883	886	886	882	8270
500	20250213	105300	385477942	884	884	884	884	1450
501	20250213	105200	384196142	884	882	884	882	1201
502	20250213	105100	383135580	882	883	883	882	20009
503	20250213	105000	365485522	884	884	884	883	4876
504	20250213	104900	361179363	884	884	884	883	442
505	20250213	104800	360788636	885	887	887	882	18780
506	20250213	104700	344164687	890	888	891	888	1949
507	20250213	104600	342433373	888	891	891	888	3805
508	20250213	104500	339054527	890	892	892	889	8558
509	20250213	104400	331439912	894	894	894	894	20
510	20250213	104300	331422032	894	894	894	894	0
511	20250213	104200	331422032	894	894	894	894	10
512	20250213	104100	331413092	894	893	894	893	502
513	20250213	104000	330964805	893	893	893	893	0
514	20250213	103900	330964805	893	891	893	891	2
515	20250213	103800	330963021	892	891	893	889	11
516	20250213	103700	330953212	891	891	891	891	652
517	20250213	103600	330372280	891	890	891	890	5556
518	20250213	103500	325427346	890	890	890	890	0
519	20250213	103400	325427346	890	890	890	889	1428
520	20250213	103300	324156458	890	889	890	889	649
521	20250213	103200	323578878	890	891	891	889	309
522	20250213	103100	323304169	887	893	893	887	19347
523	20250213	103000	306095724	893	893	893	893	1
524	20250213	102900	306094831	892	892	893	892	175
525	20250213	102800	305938625	892	893	893	892	3876
526	20250213	102700	302480711	893	893	893	893	342
527	20250213	102600	302175305	893	895	895	893	8276
528	20250213	102500	294770853	899	899	899	899	1
529	20250213	102400	294769954	895	897	897	895	1207
530	20250213	102300	293687318	900	900	900	900	1
531	20250213	102200	293686418	901	901	901	901	1
532	20250213	102100	293685517	898	900	900	898	2734
533	20250213	102000	291226165	900	899	900	895	3434
534	20250213	101900	288146406	899	899	899	899	0
535	20250213	101800	288146406	899	899	899	899	300
536	20250213	101700	287876706	899	898	899	898	1525
537	20250213	101600	286507255	898	898	898	897	111
538	20250213	101500	286407587	898	895	898	895	1173
539	20250213	101400	285354973	895	895	895	895	0
540	20250213	101300	285354973	895	895	895	895	3
541	20250213	101200	285352288	892	892	892	892	0
542	20250213	101100	285352288	892	893	893	892	9993
543	20250213	101000	276431144	893	893	893	893	1120
544	20250213	100900	275430984	893	893	893	893	1595
545	20250213	100800	274006649	895	895	895	895	2802
546	20250213	100700	271498859	895	895	895	895	423
547	20250213	100600	271120274	895	895	895	895	2213
548	20250213	100500	269139639	895	895	895	895	772
549	20250213	100400	268448699	894	892	894	892	340
550	20250213	100300	268144903	892	893	894	892	3283
551	20250213	100200	265216182	892	892	892	892	0
552	20250213	100100	265216182	892	893	893	892	1849
553	20250213	100000	263566836	894	892	894	892	1365
554	20250213	095900	262349186	892	892	892	892	50
555	20250213	095800	262304586	892	892	892	892	128
556	20250213	095700	262190410	892	893	893	892	3974
557	20250213	095600	258642374	893	893	893	893	2870
558	20250213	095500	256079464	894	892	894	892	930
559	20250213	095400	255248426	891	890	891	890	3243
560	20250213	095300	252361801	890	892	892	890	8102
561	20250213	095200	245150369	892	893	893	892	322
562	20250213	095100	244862922	893	892	893	890	2169
563	20250213	095000	242929407	892	893	893	892	925
564	20250213	094900	242103907	894	894	894	893	2928
565	20250213	094800	239488375	894	895	895	893	151
566	20250213	094700	239353332	895	895	895	894	211
567	20250213	094600	239164587	895	895	895	895	500
568	20250213	094500	238717087	895	892	895	891	3333
569	20250213	094400	235747155	891	890	892	890	3076
570	20250213	094300	233003906	890	891	892	890	8298
571	20250213	094200	225615678	892	893	895	890	6223
572	20250213	094100	220070721	893	894	894	893	6055
573	20250213	094000	214658238	895	895	895	894	533
574	20250213	093900	214181703	894	894	894	894	64
575	20250213	093800	214124487	895	894	895	890	5567
576	20250213	093700	209168235	890	893	894	890	24535
577	20250213	093600	187312391	893	897	900	892	12737
578	20250213	093500	175900288	897	900	900	892	10633
579	20250213	093400	166369836	902	904	904	900	612
580	20250213	093300	165818061	904	905	905	900	21290
581	20250213	093200	146640286	904	905	905	904	65
582	20250213	093100	146581511	905	902	905	902	392
583	20250213	093000	146227760	903	905	905	903	113
584	20250213	092900	146125602	905	906	906	905	3
585	20250213	092800	146122885	906	903	906	902	1724
586	20250213	092700	144567062	903	901	903	900	1424
587	20250213	092600	143284687	901	907	907	901	14042
588	20250213	092500	130578127	907	907	908	907	1804
589	20250213	092400	128941856	908	912	913	908	14008
590	20250213	092300	116215722	913	910	913	910	952
591	20250213	092200	115348787	910	913	913	910	7551
592	20250213	092100	108476373	911	912	913	911	1986
593	20250213	092000	106667101	912	913	913	912	10356
594	20250213	091900	97221198	913	917	917	913	184
595	20250213	091800	97052756	917	913	918	912	22027
596	20250213	091700	76904604	912	910	912	910	7061
597	20250213	091600	70470699	910	911	911	910	2439
598	20250213	091500	68250209	910	910	911	910	1344
599	20250213	091400	67027167	910	907	910	907	4594
600	20250213	091300	62854205	907	907	907	906	7738
601	20250213	091200	55837279	907	907	907	906	739
602	20250213	091100	55167228	908	908	908	906	896
603	20250213	091000	54353854	906	908	908	906	2096
604	20250213	090900	52454606	909	910	911	909	330
605	20250213	090800	52154118	911	909	913	908	3608
606	20250213	090700	48869602	912	909	912	908	3861
607	20250213	090600	45356400	909	905	909	905	1717
608	20250213	090500	43799290	905	902	905	900	2088
609	20250213	090400	41917673	902	903	906	896	2922
610	20250213	090300	39278799	902	911	914	902	20703
611	20250213	090200	20456846	914	910	914	910	2285
612	20250213	090100	18373799	910	907	910	907	2549
613	20250213	090000	16058879	907	907	909	906	17706