KissMeData/328380/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	211900	867526987	939	939	939	939	12972
3	20250213	211800	867526987	939	939	939	939	0
4	20250213	211700	867526987	939	939	939	939	0
5	20250213	211600	867526987	939	939	939	939	0
6	20250213	211500	867526987	939	939	939	939	0
7	20250213	211400	867526987	939	939	939	939	0
8	20250213	211300	867526987	939	939	939	939	0
9	20250213	211200	867526987	939	939	939	939	0
10	20250213	211100	867526987	939	939	939	939	0
11	20250213	211000	867526987	939	939	939	939	0
12	20250213	210900	867526987	939	939	939	939	0
13	20250213	210800	867526987	939	939	939	939	0
14	20250213	210700	867526987	939	939	939	939	0
15	20250213	210600	867526987	939	939	939	939	0
16	20250213	210500	867526987	939	939	939	939	0
17	20250213	210400	867526987	939	939	939	939	0
18	20250213	210300	867526987	939	939	939	939	0
19	20250213	210200	867526987	939	939	939	939	0
20	20250213	210100	867526987	939	939	939	939	0
21	20250213	210000	867526987	939	939	939	939	0
22	20250213	205900	867526987	939	939	939	939	0
23	20250213	205800	867526987	939	939	939	939	0
24	20250213	205700	867526987	939	939	939	939	0
25	20250213	205600	867526987	939	939	939	939	0
26	20250213	205500	867526987	939	939	939	939	0
27	20250213	205400	867526987	939	939	939	939	0
28	20250213	205300	867526987	939	939	939	939	0
29	20250213	205200	867526987	939	939	939	939	0
30	20250213	205100	867526987	939	939	939	939	0
31	20250213	205000	867526987	939	939	939	939	0
32	20250213	204900	867526987	939	939	939	939	12972
33	20250213	204800	867526987	939	939	939	939	0
34	20250213	204700	867526987	939	939	939	939	0
35	20250213	204600	867526987	939	939	939	939	0
36	20250213	204500	867526987	939	939	939	939	0
37	20250213	204400	867526987	939	939	939	939	0
38	20250213	204300	867526987	939	939	939	939	0
39	20250213	204200	867526987	939	939	939	939	0
40	20250213	204100	867526987	939	939	939	939	0
41	20250213	204000	867526987	939	939	939	939	0
42	20250213	203900	867526987	939	939	939	939	0
43	20250213	203800	867526987	939	939	939	939	0
44	20250213	203700	867526987	939	939	939	939	0
45	20250213	203600	867526987	939	939	939	939	0
46	20250213	203500	867526987	939	939	939	939	0
47	20250213	203400	867526987	939	939	939	939	0
48	20250213	203300	867526987	939	939	939	939	0
49	20250213	203200	867526987	939	939	939	939	0
50	20250213	203100	867526987	939	939	939	939	0
51	20250213	203000	867526987	939	939	939	939	0
52	20250213	202900	867526987	939	939	939	939	0
53	20250213	202800	867526987	939	939	939	939	0
54	20250213	202700	867526987	939	939	939	939	0
55	20250213	202600	867526987	939	939	939	939	0
56	20250213	202500	867526987	939	939	939	939	0
57	20250213	202400	867526987	939	939	939	939	0
58	20250213	202300	867526987	939	939	939	939	0
59	20250213	202200	867526987	939	939	939	939	0
60	20250213	202100	867526987	939	939	939	939	0
61	20250213	202000	867526987	939	939	939	939	0
62	20250213	201900	867526987	939	939	939	939	12972
63	20250213	201800	867526987	939	939	939	939	0
64	20250213	201700	867526987	939	939	939	939	0
65	20250213	201600	867526987	939	939	939	939	0
66	20250213	201500	867526987	939	939	939	939	0
67	20250213	201400	867526987	939	939	939	939	0
68	20250213	201300	867526987	939	939	939	939	0
69	20250213	201200	867526987	939	939	939	939	0
70	20250213	201100	867526987	939	939	939	939	0
71	20250213	201000	867526987	939	939	939	939	0
72	20250213	200900	867526987	939	939	939	939	0
73	20250213	200800	867526987	939	939	939	939	0
74	20250213	200700	867526987	939	939	939	939	0
75	20250213	200600	867526987	939	939	939	939	0
76	20250213	200500	867526987	939	939	939	939	0
77	20250213	200400	867526987	939	939	939	939	0
78	20250213	200300	867526987	939	939	939	939	0
79	20250213	200200	867526987	939	939	939	939	0
80	20250213	200100	867526987	939	939	939	939	0
81	20250213	200000	867526987	939	939	939	939	0
82	20250213	195900	867526987	939	939	939	939	0
83	20250213	195800	867526987	939	939	939	939	0
84	20250213	195700	867526987	939	939	939	939	0
85	20250213	195600	867526987	939	939	939	939	0
86	20250213	195500	867526987	939	939	939	939	0
87	20250213	195400	867526987	939	939	939	939	0
88	20250213	195300	867526987	939	939	939	939	0
89	20250213	195200	867526987	939	939	939	939	0
90	20250213	195100	867526987	939	939	939	939	0
91	20250213	195000	867526987	939	939	939	939	0
92	20250213	194900	867526987	939	939	939	939	12972
93	20250213	194800	867526987	939	939	939	939	0
94	20250213	194700	867526987	939	939	939	939	0
95	20250213	194600	867526987	939	939	939	939	0
96	20250213	194500	867526987	939	939	939	939	0
97	20250213	194400	867526987	939	939	939	939	0
98	20250213	194300	867526987	939	939	939	939	0
99	20250213	194200	867526987	939	939	939	939	0
100	20250213	194100	867526987	939	939	939	939	0
101	20250213	194000	867526987	939	939	939	939	0
102	20250213	193900	867526987	939	939	939	939	0
103	20250213	193800	867526987	939	939	939	939	0
104	20250213	193700	867526987	939	939	939	939	0
105	20250213	193600	867526987	939	939	939	939	0
106	20250213	193500	867526987	939	939	939	939	0
107	20250213	193400	867526987	939	939	939	939	0
108	20250213	193300	867526987	939	939	939	939	0
109	20250213	193200	867526987	939	939	939	939	0
110	20250213	193100	867526987	939	939	939	939	0
111	20250213	193000	867526987	939	939	939	939	0
112	20250213	192900	867526987	939	939	939	939	0
113	20250213	192800	867526987	939	939	939	939	0
114	20250213	192700	867526987	939	939	939	939	0
115	20250213	192600	867526987	939	939	939	939	0
116	20250213	192500	867526987	939	939	939	939	0
117	20250213	192400	867526987	939	939	939	939	0
118	20250213	192300	867526987	939	939	939	939	0
119	20250213	192200	867526987	939	939	939	939	0
120	20250213	192100	867526987	939	939	939	939	0
121	20250213	192000	867526987	939	939	939	939	0
122	20250213	191900	867526987	939	939	939	939	12972
123	20250213	191800	867526987	939	939	939	939	0
124	20250213	191700	867526987	939	939	939	939	0
125	20250213	191600	867526987	939	939	939	939	0
126	20250213	191500	867526987	939	939	939	939	0
127	20250213	191400	867526987	939	939	939	939	0
128	20250213	191300	867526987	939	939	939	939	0
129	20250213	191200	867526987	939	939	939	939	0
130	20250213	191100	867526987	939	939	939	939	0
131	20250213	191000	867526987	939	939	939	939	0
132	20250213	190900	867526987	939	939	939	939	0
133	20250213	190800	867526987	939	939	939	939	0
134	20250213	190700	867526987	939	939	939	939	0
135	20250213	190600	867526987	939	939	939	939	0
136	20250213	190500	867526987	939	939	939	939	0
137	20250213	190400	867526987	939	939	939	939	0
138	20250213	190300	867526987	939	939	939	939	0
139	20250213	190200	867526987	939	939	939	939	0
140	20250213	190100	867526987	939	939	939	939	0
141	20250213	190000	867526987	939	939	939	939	0
142	20250213	185900	867526987	939	939	939	939	0
143	20250213	185800	867526987	939	939	939	939	0
144	20250213	185700	867526987	939	939	939	939	0
145	20250213	185600	867526987	939	939	939	939	0
146	20250213	185500	867526987	939	939	939	939	0
147	20250213	185400	867526987	939	939	939	939	0
148	20250213	185300	867526987	939	939	939	939	0
149	20250213	185200	867526987	939	939	939	939	0
150	20250213	185100	867526987	939	939	939	939	0
151	20250213	185000	867526987	939	939	939	939	0
152	20250213	184900	867526987	939	939	939	939	12972
153	20250213	184800	867526987	939	939	939	939	0
154	20250213	184700	867526987	939	939	939	939	0
155	20250213	184600	867526987	939	939	939	939	0
156	20250213	184500	867526987	939	939	939	939	0
157	20250213	184400	867526987	939	939	939	939	0
158	20250213	184300	867526987	939	939	939	939	0
159	20250213	184200	867526987	939	939	939	939	0
160	20250213	184100	867526987	939	939	939	939	0
161	20250213	184000	867526987	939	939	939	939	0
162	20250213	183900	867526987	939	939	939	939	0
163	20250213	183800	867526987	939	939	939	939	0
164	20250213	183700	867526987	939	939	939	939	0
165	20250213	183600	867526987	939	939	939	939	0
166	20250213	183500	867526987	939	939	939	939	0
167	20250213	183400	867526987	939	939	939	939	0
168	20250213	183300	867526987	939	939	939	939	0
169	20250213	183200	867526987	939	939	939	939	0
170	20250213	183100	867526987	939	939	939	939	0
171	20250213	183000	867526987	939	939	939	939	0
172	20250213	182900	867526987	939	939	939	939	0
173	20250213	182800	867526987	939	939	939	939	0
174	20250213	182700	867526987	939	939	939	939	0
175	20250213	182600	867526987	939	939	939	939	0
176	20250213	182500	867526987	939	939	939	939	0
177	20250213	182400	867526987	939	939	939	939	0
178	20250213	182300	867526987	939	939	939	939	0
179	20250213	182200	867526987	939	939	939	939	0
180	20250213	182100	867526987	939	939	939	939	0
181	20250213	182000	867526987	939	939	939	939	0
182	20250213	181900	867526987	939	939	939	939	12972
183	20250213	181800	867526987	939	939	939	939	0
184	20250213	181700	867526987	939	939	939	939	0
185	20250213	181600	867526987	939	939	939	939	0
186	20250213	181500	867526987	939	939	939	939	0
187	20250213	181400	867526987	939	939	939	939	0
188	20250213	181300	867526987	939	939	939	939	0
189	20250213	181200	867526987	939	939	939	939	0
190	20250213	181100	867526987	939	939	939	939	0
191	20250213	181000	867526987	939	939	939	939	0
192	20250213	180900	867526987	939	939	939	939	0
193	20250213	180800	867526987	939	939	939	939	0
194	20250213	180700	867526987	939	939	939	939	0
195	20250213	180600	867526987	939	939	939	939	0
196	20250213	180500	867526987	939	939	939	939	0
197	20250213	180400	867526987	939	939	939	939	0
198	20250213	180300	867526987	939	939	939	939	0
199	20250213	180200	867526987	939	939	939	939	0
200	20250213	180100	867526987	939	939	939	939	0
201	20250213	180000	867526987	939	939	939	939	0
202	20250213	175900	867526987	939	939	939	939	0
203	20250213	175800	867526987	939	939	939	939	0
204	20250213	175700	867526987	939	939	939	939	0
205	20250213	175600	867526987	939	939	939	939	0
206	20250213	175500	867526987	939	939	939	939	0
207	20250213	175400	867526987	939	939	939	939	0
208	20250213	175300	867526987	939	939	939	939	0
209	20250213	175200	867526987	939	939	939	939	0
210	20250213	175100	867526987	939	939	939	939	0
211	20250213	175000	867526987	939	939	939	939	0
212	20250213	174900	867526987	939	939	939	939	12972
213	20250213	174800	867526987	939	939	939	939	0
214	20250213	174700	867526987	939	939	939	939	0
215	20250213	174600	867526987	939	939	939	939	0
216	20250213	174500	867526987	939	939	939	939	0
217	20250213	174400	867526987	939	939	939	939	0
218	20250213	174300	867526987	939	939	939	939	0
219	20250213	174200	867526987	939	939	939	939	0
220	20250213	174100	867526987	939	939	939	939	0
221	20250213	174000	867526987	939	939	939	939	0
222	20250213	173900	867526987	939	939	939	939	0
223	20250213	173800	867526987	939	939	939	939	0
224	20250213	173700	867526987	939	939	939	939	0
225	20250213	173600	867526987	939	939	939	939	0
226	20250213	173500	867526987	939	939	939	939	0
227	20250213	173400	867526987	939	939	939	939	0
228	20250213	173300	867526987	939	939	939	939	0
229	20250213	173200	867526987	939	939	939	939	0
230	20250213	173100	867526987	939	939	939	939	0
231	20250213	173000	867526987	939	939	939	939	0
232	20250213	172900	867526987	939	939	939	939	0
233	20250213	172800	867526987	939	939	939	939	0
234	20250213	172700	867526987	939	939	939	939	0
235	20250213	172600	867526987	939	939	939	939	0
236	20250213	172500	867526987	939	939	939	939	0
237	20250213	172400	867526987	939	939	939	939	0
238	20250213	172300	867526987	939	939	939	939	0
239	20250213	172200	867526987	939	939	939	939	0
240	20250213	172100	867526987	939	939	939	939	0
241	20250213	172000	867526987	939	939	939	939	0
242	20250213	171900	867526987	939	939	939	939	12972
243	20250213	171800	867526987	939	939	939	939	0
244	20250213	171700	867526987	939	939	939	939	0
245	20250213	171600	867526987	939	939	939	939	0
246	20250213	171500	867526987	939	939	939	939	0
247	20250213	171400	867526987	939	939	939	939	0
248	20250213	171300	867526987	939	939	939	939	0
249	20250213	171200	867526987	939	939	939	939	0
250	20250213	171100	867526987	939	939	939	939	0
251	20250213	171000	867526987	939	939	939	939	0
252	20250213	170900	867526987	939	939	939	939	0
253	20250213	170800	867526987	939	939	939	939	0
254	20250213	170700	867526987	939	939	939	939	0
255	20250213	170600	867526987	939	939	939	939	0
256	20250213	170500	867526987	939	939	939	939	0
257	20250213	170400	867526987	939	939	939	939	0
258	20250213	170300	867526987	939	939	939	939	0
259	20250213	170200	867526987	939	939	939	939	0
260	20250213	170100	867526987	939	939	939	939	0
261	20250213	170000	867526987	939	939	939	939	0
262	20250213	165900	867526987	939	939	939	939	0
263	20250213	165800	867526987	939	939	939	939	0
264	20250213	165700	867526987	939	939	939	939	0
265	20250213	165600	867526987	939	939	939	939	0
266	20250213	165500	867526987	939	939	939	939	0
267	20250213	165400	867526987	939	939	939	939	0
268	20250213	165300	867526987	939	939	939	939	0
269	20250213	165200	867526987	939	939	939	939	0
270	20250213	165100	867526987	939	939	939	939	0
271	20250213	165000	867526987	939	939	939	939	0
272	20250213	164900	867526987	939	939	939	939	12972
273	20250213	164800	867526987	939	939	939	939	0
274	20250213	164700	867526987	939	939	939	939	0
275	20250213	164600	867526987	939	939	939	939	0
276	20250213	164500	867526987	939	939	939	939	0
277	20250213	164400	867526987	939	939	939	939	0
278	20250213	164300	867526987	939	939	939	939	0
279	20250213	164200	867526987	939	939	939	939	0
280	20250213	164100	867526987	939	939	939	939	0
281	20250213	164000	867526987	939	939	939	939	0
282	20250213	163900	867526987	939	939	939	939	0
283	20250213	163800	867526987	939	939	939	939	0
284	20250213	163700	867526987	939	939	939	939	0
285	20250213	163600	867526987	939	939	939	939	0
286	20250213	163500	867526987	939	939	939	939	0
287	20250213	163400	867526987	939	939	939	939	0
288	20250213	163300	867526987	939	939	939	939	0
289	20250213	163200	867526987	939	939	939	939	0
290	20250213	163100	867526987	939	939	939	939	0
291	20250213	163000	867526987	939	939	939	939	0
292	20250213	162900	867526987	939	939	939	939	0
293	20250213	162800	867526987	939	939	939	939	0
294	20250213	162700	867526987	939	939	939	939	0
295	20250213	162600	867526987	939	939	939	939	0
296	20250213	162500	867526987	939	939	939	939	0
297	20250213	162400	867526987	939	939	939	939	0
298	20250213	162300	867526987	939	939	939	939	0
299	20250213	162200	867526987	939	939	939	939	0
300	20250213	162100	867526987	939	939	939	939	0
301	20250213	162000	867526987	939	939	939	939	0
302	20250213	161900	867526987	939	939	939	939	12972
303	20250213	161800	867526987	939	939	939	939	0
304	20250213	161700	867526987	939	939	939	939	0
305	20250213	161600	867526987	939	939	939	939	0
306	20250213	161500	867526987	939	939	939	939	0
307	20250213	161400	867526987	939	939	939	939	0
308	20250213	161300	867526987	939	939	939	939	0
309	20250213	161200	867526987	939	939	939	939	0
310	20250213	161100	867526987	939	939	939	939	0
311	20250213	161000	867526987	939	939	939	939	0
312	20250213	160900	867526987	939	939	939	939	0
313	20250213	160800	867526987	939	939	939	939	0
314	20250213	160700	867526987	939	939	939	939	0
315	20250213	160600	867526987	939	939	939	939	0
316	20250213	160500	867526987	939	939	939	939	0
317	20250213	160400	867526987	939	939	939	939	0
318	20250213	160300	867526987	939	939	939	939	0
319	20250213	160200	867526987	939	939	939	939	0
320	20250213	160100	867526987	939	939	939	939	0
321	20250213	160000	867526987	939	939	939	939	0
322	20250213	155900	867526987	939	939	939	939	0
323	20250213	155800	867526987	939	939	939	939	0
324	20250213	155700	867526987	939	939	939	939	0
325	20250213	155600	867526987	939	939	939	939	0
326	20250213	155500	867526987	939	939	939	939	0
327	20250213	155400	867526987	939	939	939	939	0
328	20250213	155300	867526987	939	939	939	939	0
329	20250213	155200	867526987	939	939	939	939	0
330	20250213	155100	867526987	939	939	939	939	0
331	20250213	155000	867526987	939	939	939	939	0
332	20250213	154900	867526987	939	939	939	939	12972
333	20250213	154800	867526987	939	939	939	939	0
334	20250213	154700	867526987	939	939	939	939	0
335	20250213	154600	867526987	939	939	939	939	0
336	20250213	154500	867526987	939	939	939	939	0
337	20250213	154400	867526987	939	939	939	939	0
338	20250213	154300	867526987	939	939	939	939	0
339	20250213	154200	867526987	939	939	939	939	0
340	20250213	154100	867526987	939	939	939	939	0
341	20250213	154000	867526987	939	939	939	939	0
342	20250213	153900	867526987	939	939	939	939	0
343	20250213	153800	867526987	939	939	939	939	0
344	20250213	153700	867526987	939	939	939	939	0
345	20250213	153600	867526987	939	939	939	939	0
346	20250213	153500	867526987	939	939	939	939	0
347	20250213	153400	867526987	939	939	939	939	0
348	20250213	153300	867526987	939	939	939	939	0
349	20250213	153200	867526987	939	939	939	939	0
350	20250213	153100	867526987	939	939	939	939	0
351	20250213	153000	867526987	939	939	939	939	12972
352	20250213	152900	855346279	939	939	939	939	0
353	20250213	152800	855346279	939	939	939	939	0
354	20250213	152700	855346279	939	939	939	939	0
355	20250213	152600	855346279	939	939	939	939	0
356	20250213	152500	855346279	939	939	939	939	0
357	20250213	152400	855346279	939	939	939	939	0
358	20250213	152300	855346279	939	939	939	939	0
359	20250213	152200	855346279	939	939	939	939	0
360	20250213	152100	855346279	939	939	939	939	0
361	20250213	152000	855346279	939	939	939	939	0
362	20250213	151900	855346279	939	939	939	939	0
363	20250213	151800	855346279	939	939	939	939	0
364	20250213	151700	855346279	939	939	939	933	359
365	20250213	151600	855011314	939	939	939	939	0
366	20250213	151500	855011314	939	939	939	931	2997
367	20250213	151400	852214034	940	940	940	940	0
368	20250213	151300	852214034	940	940	940	940	0
369	20250213	151200	852214034	940	939	940	939	235
370	20250213	151100	851993267	942	941	942	941	51
371	20250213	151000	851945242	940	940	940	940	896
372	20250213	150900	851103002	942	942	942	942	1
373	20250213	150800	851102060	940	942	942	940	73
374	20250213	150700	851033296	942	942	942	942	2
375	20250213	150600	851031412	942	942	942	942	0
376	20250213	150500	851031412	942	942	942	942	2
377	20250213	150400	851029528	942	941	942	941	2
378	20250213	150300	851027645	942	944	944	942	2086
379	20250213	150200	849062613	943	942	944	942	135
380	20250213	150100	848935406	942	942	942	942	0
381	20250213	150000	848935406	942	940	942	940	1341
382	20250213	145900	847673515	940	940	940	939	4
383	20250213	145800	847669756	938	939	939	938	530
384	20250213	145700	847172451	940	939	940	939	318
385	20250213	145600	846873848	939	938	939	938	620
386	20250213	145500	846291987	938	937	938	937	36
387	20250213	145400	846258254	937	937	937	937	42
388	20250213	145300	846218900	937	937	937	937	151
389	20250213	145200	846077413	938	937	938	937	301
390	20250213	145100	845795375	938	938	939	936	2472
391	20250213	145000	843477948	938	937	938	937	1252
392	20250213	144900	842304523	938	936	938	936	55
393	20250213	144800	842252992	937	935	937	932	1648
394	20250213	144700	840717017	937	935	937	932	512
395	20250213	144600	840239805	937	935	937	932	11
396	20250213	144500	840229536	938	938	938	932	22
397	20250213	144400	840208990	939	936	939	933	2531
398	20250213	144300	837833721	937	933	937	933	51
399	20250213	144200	837786134	937	934	937	932	651
400	20250213	144100	837179222	937	937	937	937	0
401	20250213	144000	837179222	937	937	937	937	1
402	20250213	143900	837178285	932	936	936	932	12
403	20250213	143800	837167084	937	937	937	937	0
404	20250213	143700	837167084	937	937	937	937	1
405	20250213	143600	837166147	938	938	938	938	0
406	20250213	143500	837166147	938	938	938	938	10
407	20250213	143400	837156767	938	938	938	938	0
408	20250213	143300	837156767	938	937	938	936	47
409	20250213	143200	837112736	937	936	937	934	501
410	20250213	143100	836644784	937	937	937	937	50
411	20250213	143000	836597934	938	938	938	938	0
412	20250213	142900	836597934	938	938	938	938	0
413	20250213	142800	836597934	938	938	938	938	0
414	20250213	142700	836597934	938	935	938	933	11
415	20250213	142600	836587659	938	938	938	938	300
416	20250213	142500	836306259	938	938	938	938	11
417	20250213	142400	836295941	941	941	941	941	0
418	20250213	142300	836295941	941	941	941	941	0
419	20250213	142200	836295941	941	939	941	939	9
420	20250213	142100	836287486	936	936	936	936	0
421	20250213	142000	836287486	936	936	936	936	1
422	20250213	141900	836286550	940	940	940	940	0
423	20250213	141800	836286550	940	939	940	939	22
424	20250213	141700	836265880	940	940	940	940	0
425	20250213	141600	836265880	940	940	940	940	1
426	20250213	141500	836264940	941	941	941	941	14
427	20250213	141400	836251766	941	940	942	932	2523
428	20250213	141300	833895690	944	944	944	944	0
429	20250213	141200	833895690	944	944	944	944	0
430	20250213	141100	833895690	944	943	944	943	217
431	20250213	141000	833690843	946	946	946	946	0
432	20250213	140900	833690843	946	946	946	946	1
433	20250213	140800	833689897	947	939	947	939	2113
434	20250213	140700	831705710	939	939	939	939	0
435	20250213	140600	831705710	939	939	939	939	128
436	20250213	140500	831585518	939	939	939	939	3194
437	20250213	140400	828586352	939	936	939	936	3
438	20250213	140300	828583538	939	939	939	939	0
439	20250213	140200	828583538	939	939	939	939	1
440	20250213	140100	828582599	931	938	938	931	258
441	20250213	140000	828342329	939	939	939	939	0
442	20250213	135900	828342329	939	939	939	939	0
443	20250213	135800	828342329	939	939	939	939	0
444	20250213	135700	828342329	939	933	939	933	1656
445	20250213	135600	826796212	933	933	933	933	0
446	20250213	135500	826796212	933	933	933	933	0
447	20250213	135400	826796212	933	933	933	933	1
448	20250213	135300	826795279	931	933	933	931	7
449	20250213	135200	826788750	933	933	933	933	0
450	20250213	135100	826788750	933	933	933	933	0
451	20250213	135000	826788750	933	933	933	933	1
452	20250213	134900	826787817	931	933	933	931	126
453	20250213	134800	826670265	933	933	933	933	0
454	20250213	134700	826670265	933	933	933	933	100
455	20250213	134600	826576965	933	933	933	933	37
456	20250213	134500	826542444	933	933	933	933	100
457	20250213	134400	826449144	930	933	933	930	4
458	20250213	134300	826445415	933	933	933	928	995
459	20250213	134200	825521877	933	933	933	933	0
460	20250213	134100	825521877	933	933	933	933	0
461	20250213	134000	825521877	933	933	933	933	6
462	20250213	133900	825516279	934	934	934	934	1
463	20250213	133800	825515345	928	930	930	928	531
464	20250213	133700	825021537	934	934	934	934	0
465	20250213	133600	825021537	934	934	934	928	231
466	20250213	133500	824806951	934	934	934	934	0
467	20250213	133400	824806951	934	934	934	934	0
468	20250213	133300	824806951	934	933	934	928	250
469	20250213	133200	824573705	933	933	933	933	201
470	20250213	133100	824386172	928	933	933	928	3
471	20250213	133000	824383383	935	935	935	935	0
472	20250213	132900	824383383	935	935	935	935	0
473	20250213	132800	824383383	935	935	935	935	0
474	20250213	132700	824383383	935	949	949	928	7041
475	20250213	132600	817839125	949	930	949	930	7647
476	20250213	132500	810657699	931	927	931	927	310
477	20250213	132400	810370325	928	928	928	928	0
478	20250213	132300	810370325	928	928	928	928	400
479	20250213	132200	809999125	931	931	931	931	0
480	20250213	132100	809999125	931	931	931	931	0
481	20250213	132000	809999125	931	931	931	931	1
482	20250213	131900	809998194	929	926	929	926	93
483	20250213	131800	809912073	926	927	927	926	527
484	20250213	131700	809423953	931	931	931	931	0
485	20250213	131600	809423953	931	931	931	931	0
486	20250213	131500	809423953	931	931	931	931	0
487	20250213	131400	809423953	931	931	931	931	0
488	20250213	131300	809423953	931	931	931	931	1
489	20250213	131200	809423022	928	934	934	928	1620
490	20250213	131100	807915280	931	931	931	931	40
491	20250213	131000	807878040	931	934	934	924	51
492	20250213	130900	807830506	936	936	936	936	0
493	20250213	130800	807830506	936	931	936	922	4748
494	20250213	130700	803435834	937	937	937	937	1
495	20250213	130600	803434897	931	932	932	931	180
496	20250213	130500	803267146	933	933	933	932	196
497	20250213	130400	803084311	934	934	937	934	130
498	20250213	130300	802962885	935	937	937	935	4
499	20250213	130200	802959143	939	939	939	939	0
500	20250213	130100	802959143	939	939	939	939	0
501	20250213	130000	802959143	939	939	939	939	0
502	20250213	125900	802959143	939	939	939	939	0
503	20250213	125800	802959143	939	939	939	939	0
504	20250213	125700	802959143	939	939	939	939	0
505	20250213	125600	802959143	939	933	939	928	2150
506	20250213	125500	800961227	939	936	939	936	683
507	20250213	125400	800321936	936	936	936	936	158
508	20250213	125300	800174048	936	936	936	936	0
509	20250213	125200	800174048	936	936	936	936	0
510	20250213	125100	800174048	936	936	936	936	1
511	20250213	125000	800173112	929	933	933	929	1061
512	20250213	124900	799187033	936	936	936	936	0
513	20250213	124800	799187033	936	936	936	929	3327
514	20250213	124700	796092314	940	940	940	940	0
515	20250213	124600	796092314	940	934	940	934	12
516	20250213	124500	796081062	934	935	935	934	2
517	20250213	124400	796079193	936	938	938	936	3
518	20250213	124300	796076382	933	934	934	933	10
519	20250213	124200	796067043	934	935	935	934	335
520	20250213	124100	795753819	935	935	935	935	150
521	20250213	124000	795613569	935	935	935	935	16
522	20250213	123900	795598609	935	936	936	935	4
523	20250213	123800	795594866	942	942	942	942	1
524	20250213	123700	795593924	941	941	941	941	0
525	20250213	123600	795593924	941	941	941	941	0
526	20250213	123500	795593924	941	941	941	941	3000
527	20250213	123400	792770924	941	941	941	941	0
528	20250213	123300	792770924	941	941	941	941	0
529	20250213	123200	792770924	941	941	941	941	1
530	20250213	123100	792769983	941	941	941	941	0
531	20250213	123000	792769983	941	941	941	941	0
532	20250213	122900	792769983	941	940	941	940	714
533	20250213	122800	792098558	941	941	941	941	0
534	20250213	122700	792098558	941	941	941	941	0
535	20250213	122600	792098558	941	941	941	941	0
536	20250213	122500	792098558	941	941	941	941	0
537	20250213	122400	792098558	941	938	941	938	1297
538	20250213	122300	790880588	939	937	939	930	14015
539	20250213	122200	777828425	943	941	943	941	1062
540	20250213	122100	776828023	935	935	935	935	0
541	20250213	122000	776828023	935	935	935	935	0
542	20250213	121900	776828023	935	938	938	935	300
543	20250213	121800	776547341	942	942	942	942	0
544	20250213	121700	776547341	942	942	942	942	0
545	20250213	121600	776547341	942	942	942	942	0
546	20250213	121500	776547341	942	942	942	942	0
547	20250213	121400	776547341	942	942	942	942	7
548	20250213	121300	776540747	943	943	943	943	0
549	20250213	121200	776540747	943	943	943	943	0
550	20250213	121100	776540747	943	943	943	943	0
551	20250213	121000	776540747	943	943	943	943	0
552	20250213	120900	776540747	943	943	943	943	0
553	20250213	120800	776540747	943	943	943	943	0
554	20250213	120700	776540747	943	943	943	943	0
555	20250213	120600	776540747	943	943	943	943	0
556	20250213	120500	776540747	943	943	943	943	0
557	20250213	120400	776540747	943	943	943	943	0
558	20250213	120300	776540747	943	943	943	943	0
559	20250213	120200	776540747	943	943	943	943	0
560	20250213	120100	776540747	943	943	943	943	0
561	20250213	120000	776540747	943	942	943	936	84
562	20250213	115900	776461899	943	942	943	942	15
563	20250213	115800	776447759	942	942	942	942	0
564	20250213	115700	776447759	942	942	942	942	0
565	20250213	115600	776447759	942	942	942	942	5
566	20250213	115500	776443049	943	943	943	943	0
567	20250213	115400	776443049	943	943	943	943	0
568	20250213	115300	776443049	943	943	943	943	0
569	20250213	115200	776443049	943	943	943	943	0
570	20250213	115100	776443049	943	943	943	943	0
571	20250213	115000	776443049	943	943	943	943	1
572	20250213	114900	776442106	936	938	942	934	2022
573	20250213	114800	774553110	943	943	943	943	0
574	20250213	114700	774553110	943	943	943	943	0
575	20250213	114600	774553110	943	943	943	943	1
576	20250213	114500	774552167	941	941	941	941	0
577	20250213	114400	774552167	941	941	941	941	101
578	20250213	114300	774457126	940	940	940	940	0
579	20250213	114200	774457126	940	940	940	940	531
580	20250213	114100	773957986	940	936	940	936	13
581	20250213	114000	773945814	940	936	940	934	202
582	20250213	113900	773756773	940	937	940	934	201
583	20250213	113800	773568997	940	940	940	940	53
584	20250213	113700	773519177	940	940	940	940	0
585	20250213	113600	773519177	940	936	940	936	15
586	20250213	113500	773505133	940	939	940	934	6100
587	20250213	113400	767798586	940	940	940	940	0
588	20250213	113300	767798586	940	940	940	940	0
589	20250213	113200	767798586	940	940	940	940	0
590	20250213	113100	767798586	940	940	940	940	0
591	20250213	113000	767798586	940	940	941	940	520
592	20250213	112900	767309780	945	940	945	940	6038
593	20250213	112800	761634051	944	940	944	940	1787
594	20250213	112700	759954267	944	944	944	944	0
595	20250213	112600	759954267	944	944	944	944	0
596	20250213	112500	759954267	944	940	944	938	450
597	20250213	112400	759532154	944	943	944	943	108
598	20250213	112300	759430309	944	940	944	938	713
599	20250213	112200	758760772	940	943	944	940	1052
600	20250213	112100	757770688	943	940	943	940	2
601	20250213	112000	757768805	945	945	945	945	0
602	20250213	111900	757768805	945	945	945	945	40
603	20250213	111800	757731005	945	945	945	945	1
604	20250213	111700	757730060	940	940	940	940	10
605	20250213	111600	757720660	945	945	945	945	1
606	20250213	111500	757719715	943	943	943	943	0
607	20250213	111400	757719715	943	943	943	943	0
608	20250213	111300	757719715	943	943	943	943	1
609	20250213	111200	757718772	945	940	945	940	45
610	20250213	111100	757676467	947	947	947	947	0
611	20250213	111000	757676467	947	947	947	947	0
612	20250213	110900	757676467	947	947	947	947	0
613	20250213	110800	757676467	947	947	947	947	1
614	20250213	110700	757675520	940	941	941	940	2714
615	20250213	110600	755123810	947	947	947	947	3
616	20250213	110500	755120969	941	941	941	941	896
617	20250213	110400	754277833	947	941	947	941	50
618	20250213	110300	754230777	947	947	947	947	0
619	20250213	110200	754230777	947	947	947	947	0
620	20250213	110100	754230777	947	947	947	947	0
621	20250213	110000	754230777	947	947	947	947	0
622	20250213	105900	754230777	947	947	947	947	0
623	20250213	105800	754230777	947	947	947	947	0
624	20250213	105700	754230777	947	944	947	944	377
625	20250213	105600	753874883	945	944	945	944	501
626	20250213	105500	753401938	944	941	945	941	105
627	20250213	105400	753302930	941	943	945	941	4949
628	20250213	105300	748642128	945	945	945	945	0
629	20250213	105200	748642128	945	945	945	943	638
630	20250213	105100	748040183	945	947	947	945	30
631	20250213	105000	748011813	947	948	948	946	74
632	20250213	104900	747941675	948	949	949	948	2
633	20250213	104800	747939778	948	950	950	948	2
634	20250213	104700	747937880	949	948	950	942	1646
635	20250213	104600	746380741	950	950	950	950	50
636	20250213	104500	746333241	950	949	951	946	2377
637	20250213	104400	744084560	952	952	952	951	3628
638	20250213	104300	740630709	952	945	953	945	2168
639	20250213	104200	738575084	951	945	951	945	4
640	20250213	104100	738571288	951	947	951	945	92
641	20250213	104000	738484334	947	944	950	944	18
642	20250213	103900	738467275	943	941	943	941	823
643	20250213	103800	737691189	940	940	940	940	0
644	20250213	103700	737691189	940	942	942	940	10
645	20250213	103600	737681783	943	943	943	943	1001
646	20250213	103500	736737840	940	943	943	940	28
647	20250213	103400	736711488	948	938	948	938	1945
648	20250213	103300	734881806	938	937	938	937	62
649	20250213	103200	734823705	937	937	937	937	0
650	20250213	103100	734823705	937	937	937	937	0
651	20250213	103000	734823705	937	936	937	936	3
652	20250213	102900	734820895	937	936	937	935	584
653	20250213	102800	734274845	936	936	936	936	1
654	20250213	102700	734273909	938	938	938	938	0
655	20250213	102600	734273909	938	938	938	938	141
656	20250213	102500	734141651	937	936	937	936	2492
657	20250213	102400	731808783	936	936	936	936	588
658	20250213	102300	731258415	937	937	937	937	0
659	20250213	102200	731258415	937	933	937	933	2
660	20250213	102100	731256545	937	937	937	934	745
661	20250213	102000	730559287	937	935	937	931	4006
662	20250213	101900	726824407	935	935	935	935	1
663	20250213	101800	726823472	937	936	937	936	1003
664	20250213	101700	725884663	933	933	936	933	2821
665	20250213	101600	723252667	935	935	935	935	100
666	20250213	101500	723159167	937	937	937	937	3
667	20250213	101400	723156356	935	935	935	933	73
668	20250213	101300	723088103	935	934	935	934	288
669	20250213	101200	722819110	934	934	937	934	731
670	20250213	101100	722136141	937	933	937	932	1660
671	20250213	101000	720586684	935	933	935	932	1780
672	20250213	100900	718926619	936	936	939	932	4547
673	20250213	100800	714677157	933	943	944	933	61520
674	20250213	100700	657112200	947	945	947	945	84
675	20250213	100600	657032816	945	948	950	940	10438
676	20250213	100500	647201142	950	950	950	950	0
677	20250213	100400	647201142	950	948	950	942	127
678	20250213	100300	647081383	950	950	950	942	202
679	20250213	100200	646891074	945	945	945	944	69
680	20250213	100100	646825878	951	954	954	944	476
681	20250213	100000	646374833	956	944	956	944	2881
682	20250213	095900	643648892	944	946	946	939	8720
683	20250213	095800	635447336	946	955	955	941	24307
684	20250213	095700	612389325	955	960	960	954	2968
685	20250213	095600	609548708	957	961	961	957	469
686	20250213	095500	609098011	961	957	961	954	7227
687	20250213	095400	602190393	957	961	964	956	4424
688	20250213	095300	597950784	966	955	967	955	6827
689	20250213	095200	591399395	955	965	965	954	12238
690	20250213	095100	579682073	965	960	968	955	15723
691	20250213	095000	564591780	960	954	960	952	23696
692	20250213	094900	541960292	954	969	969	954	22016
693	20250213	094800	520834016	969	962	969	957	10165
694	20250213	094700	511060367	973	961	985	960	15902
695	20250213	094600	495684278	960	974	979	960	41218
696	20250213	094500	455780711	974	1000	1006	970	68669
697	20250213	094400	387720823	983	1018	1019	980	201663
698	20250213	094300	184607727	1009	1009	1009	1009	0
699	20250213	094200	184607727	1009	965	1009	965	54439
700	20250213	094100	130696205	961	937	964	937	35490
701	20250213	094000	97068370	930	939	939	930	4027
702	20250213	093900	93317905	939	939	939	939	10
703	20250213	093800	93308515	939	934	939	929	6215
704	20250213	093700	87517166	933	933	933	933	500
705	20250213	093600	87050666	930	930	930	930	1000
706	20250213	093500	86120666	930	931	931	930	4158
707	20250213	093400	82251726	930	937	940	930	12248
708	20250213	093300	70839699	937	933	937	933	6201
709	20250213	093200	65041366	931	939	939	931	3253
710	20250213	093100	62001285	945	945	945	937	2001
711	20250213	093000	60121249	945	945	945	945	10
712	20250213	092900	60111799	948	947	948	947	510
713	20250213	092800	59628819	948	948	948	948	0
714	20250213	092700	59628819	948	946	948	944	1392
715	20250213	092600	58311566	946	946	946	946	46
716	20250213	092500	58268050	947	937	947	937	16
717	20250213	092400	58253048	938	938	938	938	521
718	20250213	092300	57764350	948	942	948	939	4061
719	20250213	092200	53943221	950	950	950	950	1
720	20250213	092100	53942271	950	941	950	941	1230
721	20250213	092000	52782312	943	946	946	943	12521
722	20250213	091900	40958510	946	950	957	946	5675
723	20250213	091800	35562165	950	946	950	946	983
724	20250213	091700	34628355	946	947	947	946	4777
725	20250213	091600	30107485	947	958	958	947	846
726	20250213	091500	29303794	942	966	966	937	3034
727	20250213	091400	26419458	966	918	970	918	26289
728	20250213	091300	1637502	918	918	918	918	1
729	20250213	091200	1636584	918	918	918	918	0
730	20250213	091100	1636584	918	918	918	918	8
731	20250213	091000	1629240	914	914	914	914	1083
732	20250213	090900	639378	914	914	914	914	0
733	20250213	090800	639378	914	914	914	914	0
734	20250213	090700	639378	914	914	914	914	0
735	20250213	090600	639378	914	914	914	914	0
736	20250213	090500	639378	914	914	914	914	17
737	20250213	090400	623840	914	914	914	914	100
738	20250213	090300	532440	918	918	918	918	500
739	20250213	090200	73440	918	918	918	918	0
740	20250213	090100	73440	918	918	918	918	0
741	20250213	090000	73440	918	918	918	918	80