KissMeData/057680/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	194000	280501552	913	913	913	913	11822
3	20250210	193900	280501552	913	913	913	913	0
4	20250210	193800	280501552	913	913	913	913	0
5	20250210	193700	280501552	913	913	913	913	0
6	20250210	193600	280501552	913	913	913	913	0
7	20250210	193500	280501552	913	913	913	913	0
8	20250210	193400	280501552	913	913	913	913	0
9	20250210	193300	280501552	913	913	913	913	0
10	20250210	193200	280501552	913	913	913	913	0
11	20250210	193100	280501552	913	913	913	913	0
12	20250210	193000	280501552	913	913	913	913	0
13	20250210	192900	280501552	913	913	913	913	0
14	20250210	192800	280501552	913	913	913	913	0
15	20250210	192700	280501552	913	913	913	913	0
16	20250210	192600	280501552	913	913	913	913	0
17	20250210	192500	280501552	913	913	913	913	0
18	20250210	192400	280501552	913	913	913	913	0
19	20250210	192300	280501552	913	913	913	913	0
20	20250210	192200	280501552	913	913	913	913	0
21	20250210	192100	280501552	913	913	913	913	0
22	20250210	192000	280501552	913	913	913	913	0
23	20250210	191900	280501552	913	913	913	913	0
24	20250210	191800	280501552	913	913	913	913	0
25	20250210	191700	280501552	913	913	913	913	0
26	20250210	191600	280501552	913	913	913	913	0
27	20250210	191500	280501552	913	913	913	913	0
28	20250210	191400	280501552	913	913	913	913	0
29	20250210	191300	280501552	913	913	913	913	0
30	20250210	191200	280501552	913	913	913	913	0
31	20250210	191100	280501552	913	913	913	913	0
32	20250210	191000	280501552	913	913	913	913	11822
33	20250210	190900	280501552	913	913	913	913	0
34	20250210	190800	280501552	913	913	913	913	0
35	20250210	190700	280501552	913	913	913	913	0
36	20250210	190600	280501552	913	913	913	913	0
37	20250210	190500	280501552	913	913	913	913	0
38	20250210	190400	280501552	913	913	913	913	0
39	20250210	190300	280501552	913	913	913	913	0
40	20250210	190200	280501552	913	913	913	913	0
41	20250210	190100	280501552	913	913	913	913	0
42	20250210	190000	280501552	913	913	913	913	0
43	20250210	185900	280501552	913	913	913	913	0
44	20250210	185800	280501552	913	913	913	913	0
45	20250210	185700	280501552	913	913	913	913	0
46	20250210	185600	280501552	913	913	913	913	0
47	20250210	185500	280501552	913	913	913	913	0
48	20250210	185400	280501552	913	913	913	913	0
49	20250210	185300	280501552	913	913	913	913	0
50	20250210	185200	280501552	913	913	913	913	0
51	20250210	185100	280501552	913	913	913	913	0
52	20250210	185000	280501552	913	913	913	913	0
53	20250210	184900	280501552	913	913	913	913	0
54	20250210	184800	280501552	913	913	913	913	0
55	20250210	184700	280501552	913	913	913	913	0
56	20250210	184600	280501552	913	913	913	913	0
57	20250210	184500	280501552	913	913	913	913	0
58	20250210	184400	280501552	913	913	913	913	0
59	20250210	184300	280501552	913	913	913	913	0
60	20250210	184200	280501552	913	913	913	913	0
61	20250210	184100	280501552	913	913	913	913	0
62	20250210	184000	280501552	913	913	913	913	11822
63	20250210	183900	280501552	913	913	913	913	0
64	20250210	183800	280501552	913	913	913	913	0
65	20250210	183700	280501552	913	913	913	913	0
66	20250210	183600	280501552	913	913	913	913	0
67	20250210	183500	280501552	913	913	913	913	0
68	20250210	183400	280501552	913	913	913	913	0
69	20250210	183300	280501552	913	913	913	913	0
70	20250210	183200	280501552	913	913	913	913	0
71	20250210	183100	280501552	913	913	913	913	0
72	20250210	183000	280501552	913	913	913	913	0
73	20250210	182900	280501552	913	913	913	913	0
74	20250210	182800	280501552	913	913	913	913	0
75	20250210	182700	280501552	913	913	913	913	0
76	20250210	182600	280501552	913	913	913	913	0
77	20250210	182500	280501552	913	913	913	913	0
78	20250210	182400	280501552	913	913	913	913	0
79	20250210	182300	280501552	913	913	913	913	0
80	20250210	182200	280501552	913	913	913	913	0
81	20250210	182100	280501552	913	913	913	913	0
82	20250210	182000	280501552	913	913	913	913	0
83	20250210	181900	280501552	913	913	913	913	0
84	20250210	181800	280501552	913	913	913	913	0
85	20250210	181700	280501552	913	913	913	913	0
86	20250210	181600	280501552	913	913	913	913	0
87	20250210	181500	280501552	913	913	913	913	0
88	20250210	181400	280501552	913	913	913	913	0
89	20250210	181300	280501552	913	913	913	913	0
90	20250210	181200	280501552	913	913	913	913	0
91	20250210	181100	280501552	913	913	913	913	0
92	20250210	181000	280501552	913	913	913	913	11822
93	20250210	180900	280501552	913	913	913	913	0
94	20250210	180800	280501552	913	913	913	913	0
95	20250210	180700	280501552	913	913	913	913	0
96	20250210	180600	280501552	913	913	913	913	0
97	20250210	180500	280501552	913	913	913	913	0
98	20250210	180400	280501552	913	913	913	913	0
99	20250210	180300	280501552	913	913	913	913	0
100	20250210	180200	280501552	913	913	913	913	0
101	20250210	180100	280501552	913	913	913	913	0
102	20250210	180000	280501552	913	913	913	913	0
103	20250210	175900	280501552	913	913	913	913	0
104	20250210	175800	280501552	913	913	913	913	0
105	20250210	175700	280501552	913	913	913	913	0
106	20250210	175600	280501552	913	913	913	913	0
107	20250210	175500	280501552	913	913	913	913	0
108	20250210	175400	280501552	913	913	913	913	0
109	20250210	175300	280501552	913	913	913	913	0
110	20250210	175200	280501552	913	913	913	913	0
111	20250210	175100	280501552	913	913	913	913	0
112	20250210	175000	280501552	913	913	913	913	0
113	20250210	174900	280501552	913	913	913	913	0
114	20250210	174800	280501552	913	913	913	913	0
115	20250210	174700	280501552	913	913	913	913	0
116	20250210	174600	280501552	913	913	913	913	0
117	20250210	174500	280501552	913	913	913	913	0
118	20250210	174400	280501552	913	913	913	913	0
119	20250210	174300	280501552	913	913	913	913	0
120	20250210	174200	280501552	913	913	913	913	0
121	20250210	174100	280501552	913	913	913	913	0
122	20250210	174000	280501552	913	913	913	913	11822
123	20250210	173900	280501552	913	913	913	913	0
124	20250210	173800	280501552	913	913	913	913	0
125	20250210	173700	280501552	913	913	913	913	0
126	20250210	173600	280501552	913	913	913	913	0
127	20250210	173500	280501552	913	913	913	913	0
128	20250210	173400	280501552	913	913	913	913	0
129	20250210	173300	280501552	913	913	913	913	0
130	20250210	173200	280501552	913	913	913	913	0
131	20250210	173100	280501552	913	913	913	913	0
132	20250210	173000	280501552	913	913	913	913	0
133	20250210	172900	280501552	913	913	913	913	0
134	20250210	172800	280501552	913	913	913	913	0
135	20250210	172700	280501552	913	913	913	913	0
136	20250210	172600	280501552	913	913	913	913	0
137	20250210	172500	280501552	913	913	913	913	0
138	20250210	172400	280501552	913	913	913	913	0
139	20250210	172300	280501552	913	913	913	913	0
140	20250210	172200	280501552	913	913	913	913	0
141	20250210	172100	280501552	913	913	913	913	0
142	20250210	172000	280501552	913	913	913	913	0
143	20250210	171900	280501552	913	913	913	913	0
144	20250210	171800	280501552	913	913	913	913	0
145	20250210	171700	280501552	913	913	913	913	0
146	20250210	171600	280501552	913	913	913	913	0
147	20250210	171500	280501552	913	913	913	913	0
148	20250210	171400	280501552	913	913	913	913	0
149	20250210	171300	280501552	913	913	913	913	0
150	20250210	171200	280501552	913	913	913	913	0
151	20250210	171100	280501552	913	913	913	913	0
152	20250210	171000	280501552	913	913	913	913	11822
153	20250210	170900	280501552	913	913	913	913	0
154	20250210	170800	280501552	913	913	913	913	0
155	20250210	170700	280501552	913	913	913	913	0
156	20250210	170600	280501552	913	913	913	913	0
157	20250210	170500	280501552	913	913	913	913	0
158	20250210	170400	280501552	913	913	913	913	0
159	20250210	170300	280501552	913	913	913	913	0
160	20250210	170200	280501552	913	913	913	913	0
161	20250210	170100	280501552	913	913	913	913	0
162	20250210	170000	280501552	913	913	913	913	0
163	20250210	165900	280501552	913	913	913	913	0
164	20250210	165800	280501552	913	913	913	913	0
165	20250210	165700	280501552	913	913	913	913	0
166	20250210	165600	280501552	913	913	913	913	0
167	20250210	165500	280501552	913	913	913	913	0
168	20250210	165400	280501552	913	913	913	913	0
169	20250210	165300	280501552	913	913	913	913	0
170	20250210	165200	280501552	913	913	913	913	0
171	20250210	165100	280501552	913	913	913	913	0
172	20250210	165000	280501552	913	913	913	913	0
173	20250210	164900	280501552	913	913	913	913	0
174	20250210	164800	280501552	913	913	913	913	0
175	20250210	164700	280501552	913	913	913	913	0
176	20250210	164600	280501552	913	913	913	913	0
177	20250210	164500	280501552	913	913	913	913	0
178	20250210	164400	280501552	913	913	913	913	0
179	20250210	164300	280501552	913	913	913	913	0
180	20250210	164200	280501552	913	913	913	913	0
181	20250210	164100	280501552	913	913	913	913	0
182	20250210	164000	280501552	913	913	913	913	11822
183	20250210	163900	280501552	913	913	913	913	0
184	20250210	163800	280501552	913	913	913	913	0
185	20250210	163700	280501552	913	913	913	913	0
186	20250210	163600	280501552	913	913	913	913	0
187	20250210	163500	280501552	913	913	913	913	0
188	20250210	163400	280501552	913	913	913	913	0
189	20250210	163300	280501552	913	913	913	913	0
190	20250210	163200	280501552	913	913	913	913	0
191	20250210	163100	280501552	913	913	913	913	0
192	20250210	163000	280501552	913	913	913	913	0
193	20250210	162900	280501552	913	913	913	913	0
194	20250210	162800	280501552	913	913	913	913	0
195	20250210	162700	280501552	913	913	913	913	0
196	20250210	162600	280501552	913	913	913	913	0
197	20250210	162500	280501552	913	913	913	913	0
198	20250210	162400	280501552	913	913	913	913	0
199	20250210	162300	280501552	913	913	913	913	0
200	20250210	162200	280501552	913	913	913	913	0
201	20250210	162100	280501552	913	913	913	913	0
202	20250210	162000	280501552	913	913	913	913	0
203	20250210	161900	280501552	913	913	913	913	0
204	20250210	161800	280501552	913	913	913	913	0
205	20250210	161700	280501552	913	913	913	913	0
206	20250210	161600	280501552	913	913	913	913	0
207	20250210	161500	280501552	913	913	913	913	0
208	20250210	161400	280501552	913	913	913	913	0
209	20250210	161300	280501552	913	913	913	913	0
210	20250210	161200	280501552	913	913	913	913	0
211	20250210	161100	280501552	913	913	913	913	0
212	20250210	161000	280501552	913	913	913	913	11822
213	20250210	160900	280501552	913	913	913	913	0
214	20250210	160800	280501552	913	913	913	913	0
215	20250210	160700	280501552	913	913	913	913	0
216	20250210	160600	280501552	913	913	913	913	0
217	20250210	160500	280501552	913	913	913	913	0
218	20250210	160400	280501552	913	913	913	913	0
219	20250210	160300	280501552	913	913	913	913	0
220	20250210	160200	280501552	913	913	913	913	0
221	20250210	160100	280501552	913	913	913	913	0
222	20250210	160000	280501552	913	913	913	913	0
223	20250210	155900	280501552	913	913	913	913	0
224	20250210	155800	280501552	913	913	913	913	0
225	20250210	155700	280501552	913	913	913	913	0
226	20250210	155600	280501552	913	913	913	913	0
227	20250210	155500	280501552	913	913	913	913	0
228	20250210	155400	280501552	913	913	913	913	0
229	20250210	155300	280501552	913	913	913	913	0
230	20250210	155200	280501552	913	913	913	913	0
231	20250210	155100	280501552	913	913	913	913	0
232	20250210	155000	280501552	913	913	913	913	0
233	20250210	154900	280501552	913	913	913	913	0
234	20250210	154800	280501552	913	913	913	913	0
235	20250210	154700	280501552	913	913	913	913	0
236	20250210	154600	280501552	913	913	913	913	0
237	20250210	154500	280501552	913	913	913	913	0
238	20250210	154400	280501552	913	913	913	913	0
239	20250210	154300	280501552	913	913	913	913	0
240	20250210	154200	280501552	913	913	913	913	0
241	20250210	154100	280501552	913	913	913	913	0
242	20250210	154000	280501552	913	913	913	913	11822
243	20250210	153900	280501552	913	913	913	913	0
244	20250210	153800	280501552	913	913	913	913	0
245	20250210	153700	280501552	913	913	913	913	0
246	20250210	153600	280501552	913	913	913	913	0
247	20250210	153500	280501552	913	913	913	913	0
248	20250210	153400	280501552	913	913	913	913	0
249	20250210	153300	280501552	913	913	913	913	0
250	20250210	153200	280501552	913	913	913	913	0
251	20250210	153100	280501552	913	913	913	913	0
252	20250210	153000	280501552	913	913	913	913	11822
253	20250210	152900	269708066	913	913	913	913	0
254	20250210	152800	269708066	913	913	913	913	0
255	20250210	152700	269708066	913	913	913	913	0
256	20250210	152600	269708066	913	913	913	913	0
257	20250210	152500	269708066	913	913	913	913	0
258	20250210	152400	269708066	913	913	913	913	0
259	20250210	152300	269708066	913	913	913	913	0
260	20250210	152200	269708066	913	913	913	913	0
261	20250210	152100	269708066	913	913	913	913	0
262	20250210	152000	269708066	913	913	913	913	0
263	20250210	151900	269708066	913	911	913	911	940
264	20250210	151800	268851716	911	911	911	910	6187
265	20250210	151700	263220512	910	911	911	910	1274
266	20250210	151600	262060298	911	911	911	911	509
267	20250210	151500	261596599	910	910	911	910	746
268	20250210	151400	260917245	910	912	912	910	4377
269	20250210	151300	256929059	912	912	913	912	269
270	20250210	151200	256683717	911	911	911	911	583
271	20250210	151100	256152604	911	911	911	911	0
272	20250210	151000	256152604	911	911	911	911	1500
273	20250210	150900	254786104	911	911	911	911	2972
274	20250210	150800	252078612	911	911	911	911	0
275	20250210	150700	252078612	911	913	913	911	5004
276	20250210	150600	247516945	913	913	913	913	73
277	20250210	150500	247450296	911	911	911	911	0
278	20250210	150400	247450296	911	913	913	911	812
279	20250210	150300	246710360	912	912	912	912	0
280	20250210	150200	246710360	912	912	912	912	0
281	20250210	150100	246710360	912	912	912	912	2000
282	20250210	150000	244886360	912	912	912	912	1000
283	20250210	145900	243974360	912	912	912	912	0
284	20250210	145800	243974360	912	910	912	910	2477
285	20250210	145700	241717336	912	911	912	911	31
286	20250210	145600	241689094	911	912	912	911	826
287	20250210	145500	240936604	912	912	912	912	0
288	20250210	145400	240936604	912	912	912	912	0
289	20250210	145300	240936604	912	912	912	912	110
290	20250210	145200	240836284	912	912	912	912	1
291	20250210	145100	240835372	911	911	911	911	0
292	20250210	145000	240835372	911	912	912	911	339
293	20250210	144900	240526536	912	914	914	912	166
294	20250210	144800	240375028	914	914	914	914	0
295	20250210	144700	240375028	914	914	914	914	0
296	20250210	144600	240375028	914	914	914	914	0
297	20250210	144500	240375028	914	914	914	914	0
298	20250210	144400	240375028	914	913	914	913	453
299	20250210	144300	239961006	912	912	912	912	0
300	20250210	144200	239961006	912	912	912	912	30
301	20250210	144100	239933646	912	912	912	912	100
302	20250210	144000	239842446	912	912	912	912	0
303	20250210	143900	239842446	912	912	912	912	0
304	20250210	143800	239842446	912	912	912	912	3
305	20250210	143700	239839710	912	912	912	912	10
306	20250210	143600	239830590	910	910	910	910	0
307	20250210	143500	239830590	910	910	910	910	1371
308	20250210	143400	238582980	910	912	912	910	4553
309	20250210	143300	234438389	913	913	913	913	55
310	20250210	143200	234388174	912	912	912	912	0
311	20250210	143100	234388174	912	912	912	912	500
312	20250210	143000	233932174	912	912	912	912	0
313	20250210	142900	233932174	912	913	913	912	2045
314	20250210	142800	232066089	913	913	913	913	0
315	20250210	142700	232066089	913	913	913	913	0
316	20250210	142600	232066089	913	913	913	913	100
317	20250210	142500	231974789	913	913	913	913	0
318	20250210	142400	231974789	913	913	913	913	0
319	20250210	142300	231974789	913	913	913	913	0
320	20250210	142200	231974789	913	913	913	913	0
321	20250210	142100	231974789	913	913	913	913	0
322	20250210	142000	231974789	913	913	913	913	0
323	20250210	141900	231974789	913	913	913	913	150
324	20250210	141800	231837839	913	913	913	913	0
325	20250210	141700	231837839	913	913	913	913	0
326	20250210	141600	231837839	913	913	913	913	956
327	20250210	141500	230965011	914	912	914	912	594
328	20250210	141400	230422895	913	913	913	913	0
329	20250210	141300	230422895	913	913	913	913	0
330	20250210	141200	230422895	913	913	913	913	90
331	20250210	141100	230340725	913	913	913	913	120
332	20250210	141000	230231165	913	913	913	913	100
333	20250210	140900	230139865	912	912	912	912	28
334	20250210	140800	230114329	913	913	913	913	5
335	20250210	140700	230109764	912	912	912	912	0
336	20250210	140600	230109764	912	912	912	912	0
337	20250210	140500	230109764	912	914	914	912	1387
338	20250210	140400	228842820	912	912	912	912	995
339	20250210	140300	227935380	912	912	912	912	1475
340	20250210	140200	226590180	912	911	912	911	2091
341	20250210	140100	224685029	912	912	912	912	1
342	20250210	140000	224684117	911	911	911	911	0
343	20250210	135900	224684117	911	912	912	911	316
344	20250210	135800	224396240	912	912	912	912	1500
345	20250210	135700	223028240	911	914	914	911	543
346	20250210	135600	222532853	914	912	914	911	144
347	20250210	135500	222401247	911	911	911	911	0
348	20250210	135400	222401247	911	911	911	911	1359
349	20250210	135300	221163198	912	912	912	912	2439
350	20250210	135200	218938830	912	913	913	912	2897
351	20250210	135100	216294232	914	914	914	914	0
352	20250210	135000	216294232	914	914	914	914	1317
353	20250210	134900	215090494	915	915	915	915	1
354	20250210	134800	215089579	915	915	915	915	1
355	20250210	134700	215088664	915	915	915	915	2724
356	20250210	134600	212596204	915	917	917	915	1549
357	20250210	134500	211177912	918	918	918	918	0
358	20250210	134400	211177912	918	918	918	918	0
359	20250210	134300	211177912	918	918	918	918	0
360	20250210	134200	211177912	918	918	918	918	10
361	20250210	134100	211168732	917	920	920	917	1773
362	20250210	134000	209541884	920	920	920	920	0
363	20250210	133900	209541884	920	920	920	920	100
364	20250210	133800	209449884	920	920	920	920	544
365	20250210	133700	208949404	918	918	918	918	545
366	20250210	133600	208449094	920	920	920	920	0
367	20250210	133500	208449094	920	920	920	920	0
368	20250210	133400	208449094	920	920	920	920	401
369	20250210	133300	208080174	920	920	920	920	510
370	20250210	133200	207610974	920	920	920	920	1008
371	20250210	133100	206683614	920	920	920	920	0
372	20250210	133000	206683614	920	919	920	919	1001
373	20250210	132900	205763694	919	919	919	919	0
374	20250210	132800	205763694	919	918	920	918	3589
375	20250210	132700	202464461	916	916	916	916	0
376	20250210	132600	202464461	916	916	916	916	3
377	20250210	132500	202461713	915	915	915	915	0
378	20250210	132400	202461713	915	915	915	915	0
379	20250210	132300	202461713	915	915	915	915	49
380	20250210	132200	202416878	915	915	915	915	0
381	20250210	132100	202416878	915	915	915	915	0
382	20250210	132000	202416878	915	915	915	915	0
383	20250210	131900	202416878	915	915	915	915	0
384	20250210	131800	202416878	915	915	915	915	0
385	20250210	131700	202416878	915	915	915	915	0
386	20250210	131600	202416878	915	915	915	915	0
387	20250210	131500	202416878	915	915	915	915	0
388	20250210	131400	202416878	915	915	915	915	0
389	20250210	131300	202416878	915	915	915	915	450
390	20250210	131200	202005128	915	915	915	915	0
391	20250210	131100	202005128	915	915	915	915	0
392	20250210	131000	202005128	915	915	915	915	500
393	20250210	130900	201547628	919	919	919	919	0
394	20250210	130800	201547628	919	919	919	919	0
395	20250210	130700	201547628	919	919	919	919	450
396	20250210	130600	201134078	919	919	919	919	1500
397	20250210	130500	199755578	919	919	919	919	0
398	20250210	130400	199755578	919	919	919	919	870
399	20250210	130300	198956048	919	919	919	919	82
400	20250210	130200	198880690	919	919	919	919	0
401	20250210	130100	198880690	919	919	919	919	0
402	20250210	130000	198880690	919	919	919	919	0
403	20250210	125900	198880690	919	919	919	919	20
404	20250210	125800	198862310	919	919	919	919	26
405	20250210	125700	198838416	919	919	919	919	0
406	20250210	125600	198838416	919	919	919	919	1
407	20250210	125500	198837497	919	919	919	919	3
408	20250210	125400	198834740	919	919	919	919	121
409	20250210	125300	198723541	919	914	919	914	80
410	20250210	125200	198650271	914	914	914	914	0
411	20250210	125100	198650271	914	914	914	914	0
412	20250210	125000	198650271	914	915	915	914	150
413	20250210	124900	198513164	914	914	914	914	0
414	20250210	124800	198513164	914	915	915	914	1275
415	20250210	124700	197347808	914	914	914	914	0
416	20250210	124600	197347808	914	914	914	914	0
417	20250210	124500	197347808	914	914	914	914	0
418	20250210	124400	197347808	914	914	914	914	0
419	20250210	124300	197347808	914	915	915	914	1000
420	20250210	124200	196433508	918	918	918	918	0
421	20250210	124100	196433508	918	918	918	918	0
422	20250210	124000	196433508	918	918	918	918	2
423	20250210	123900	196431672	919	919	919	919	1
424	20250210	123800	196430753	916	916	916	916	47
425	20250210	123700	196387701	916	916	916	916	0
426	20250210	123600	196387701	916	916	916	916	0
427	20250210	123500	196387701	916	916	916	916	0
428	20250210	123400	196387701	916	916	916	916	88
429	20250210	123300	196307093	916	916	916	916	3203
430	20250210	123200	193373145	920	920	920	920	1
431	20250210	123100	193372225	920	920	920	920	0
432	20250210	123000	193372225	920	917	920	917	200
433	20250210	122900	193188786	917	917	917	917	0
434	20250210	122800	193188786	917	917	917	917	0
435	20250210	122700	193188786	917	917	917	917	3
436	20250210	122600	193186035	917	917	917	917	0
437	20250210	122500	193186035	917	916	917	916	4550
438	20250210	122400	189016235	916	916	916	916	2950
439	20250210	122300	186314035	916	916	916	916	0
440	20250210	122200	186314035	916	916	916	916	100
441	20250210	122100	186222435	916	916	916	916	1266
442	20250210	122000	185062779	914	914	914	914	0
443	20250210	121900	185062779	914	914	914	914	43
444	20250210	121800	185023477	913	913	913	913	0
445	20250210	121700	185023477	913	913	913	913	0
446	20250210	121600	185023477	913	913	913	913	0
447	20250210	121500	185023477	913	913	913	913	64
448	20250210	121400	184965045	913	913	913	913	0
449	20250210	121300	184965045	913	913	913	913	0
450	20250210	121200	184965045	913	913	913	913	84
451	20250210	121100	184888353	913	913	913	913	2
452	20250210	121000	184886527	913	913	913	913	1000
453	20250210	120900	183973527	913	913	913	913	0
454	20250210	120800	183973527	913	913	913	913	0
455	20250210	120700	183973527	913	913	913	913	0
456	20250210	120600	183973527	913	913	913	913	6
457	20250210	120500	183968049	913	913	913	913	0
458	20250210	120400	183968049	913	913	913	913	535
459	20250210	120300	183479594	913	913	913	913	4
460	20250210	120200	183475942	912	912	912	912	1
461	20250210	120100	183475030	913	913	913	913	0
462	20250210	120000	183475030	913	913	913	913	10
463	20250210	115900	183465900	912	912	912	912	0
464	20250210	115800	183465900	912	912	912	912	0
465	20250210	115700	183465900	912	912	912	912	0
466	20250210	115600	183465900	912	912	912	912	0
467	20250210	115500	183465900	912	912	912	912	31
468	20250210	115400	183437628	913	913	913	913	0
469	20250210	115300	183437628	913	913	913	913	100
470	20250210	115200	183346328	912	912	912	912	1275
471	20250210	115100	182183528	912	912	912	912	500
472	20250210	115000	181727528	912	912	912	912	125
473	20250210	114900	181613528	912	912	912	912	0
474	20250210	114800	181613528	912	912	912	912	838
475	20250210	114700	180849272	912	912	912	912	5
476	20250210	114600	180844712	912	912	912	912	539
477	20250210	114500	180353144	912	912	912	912	223
478	20250210	114400	180149768	912	912	912	912	140
479	20250210	114300	180022088	912	912	912	912	190
480	20250210	114200	179848808	912	912	912	912	188
481	20250210	114100	179677352	909	909	909	909	0
482	20250210	114000	179677352	909	909	909	909	0
483	20250210	113900	179677352	909	909	909	909	0
484	20250210	113800	179677352	909	909	909	909	0
485	20250210	113700	179677352	909	909	909	909	0
486	20250210	113600	179677352	909	910	910	909	5364
487	20250210	113500	174799539	911	911	911	911	183
488	20250210	113400	174632826	911	911	911	911	1000
489	20250210	113300	173721826	911	911	911	911	1000
490	20250210	113200	172810826	911	911	911	911	1000
491	20250210	113100	171899826	911	911	911	911	0
492	20250210	113000	171899826	911	912	912	910	1412
493	20250210	112900	170614099	913	913	913	913	15
494	20250210	112800	170600404	913	913	913	913	1
495	20250210	112700	170599491	910	910	910	910	2114
496	20250210	112600	168675751	909	909	909	909	0
497	20250210	112500	168675751	909	909	909	909	1
498	20250210	112400	168674842	913	913	913	913	8
499	20250210	112300	168667538	913	910	913	910	16473
500	20250210	112200	153658255	911	911	911	911	605
501	20250210	112100	153107100	912	913	913	912	4414
502	20250210	112000	149079938	914	914	914	914	0
503	20250210	111900	149079938	914	914	914	914	494
504	20250210	111800	148628422	916	916	916	916	0
505	20250210	111700	148628422	916	916	916	916	0
506	20250210	111600	148628422	916	916	916	916	0
507	20250210	111500	148628422	916	916	916	916	0
508	20250210	111400	148628422	916	916	916	916	400
509	20250210	111300	148262022	913	913	913	913	220
510	20250210	111200	148061162	913	913	913	913	0
511	20250210	111100	148061162	913	913	913	913	0
512	20250210	111000	148061162	913	913	913	913	0
513	20250210	110900	148061162	913	915	916	913	4041
514	20250210	110800	144361851	915	915	915	915	0
515	20250210	110700	144361851	915	915	915	915	0
516	20250210	110600	144361851	915	915	915	915	613
517	20250210	110500	143800956	913	913	913	913	0
518	20250210	110400	143800956	913	913	913	913	300
519	20250210	110300	143527056	915	915	915	915	838
520	20250210	110200	142760286	915	915	915	915	543
521	20250210	110100	142263441	915	915	915	915	0
522	20250210	110000	142263441	915	915	915	914	806
523	20250210	105900	141526751	915	915	915	915	100
524	20250210	105800	141435251	916	916	916	916	130
525	20250210	105700	141316171	916	916	916	916	0
526	20250210	105600	141316171	916	916	916	916	0
527	20250210	105500	141316171	916	916	916	916	0
528	20250210	105400	141316171	916	916	916	916	0
529	20250210	105300	141316171	916	916	916	916	3
530	20250210	105200	141313423	916	916	916	916	2
531	20250210	105100	141311591	916	916	916	916	3
532	20250210	105000	141308843	916	916	916	916	721
533	20250210	104900	140648407	916	916	916	916	22
534	20250210	104800	140628255	914	914	914	914	10
535	20250210	104700	140619115	914	914	914	914	11
536	20250210	104600	140609061	914	915	916	914	56
537	20250210	104500	140557846	916	916	916	916	118
538	20250210	104400	140449758	916	916	916	916	2340
539	20250210	104300	138306318	917	917	917	917	1
540	20250210	104200	138305401	917	916	918	916	185
541	20250210	104100	138135818	917	917	917	917	13
542	20250210	104000	138123897	917	917	917	917	412
543	20250210	103900	137746093	917	917	917	917	0
544	20250210	103800	137746093	917	917	917	917	297
545	20250210	103700	137473744	917	917	917	917	0
546	20250210	103600	137473744	917	917	917	917	1
547	20250210	103500	137472827	916	916	916	916	0
548	20250210	103400	137472827	916	916	916	916	0
549	20250210	103300	137472827	916	916	916	916	3
550	20250210	103200	137470079	915	915	915	915	0
551	20250210	103100	137470079	915	915	915	915	35
552	20250210	103000	137438054	912	912	912	912	0
553	20250210	102900	137438054	912	913	913	912	125
554	20250210	102800	137323954	917	917	917	917	3
555	20250210	102700	137321203	913	913	913	913	500
556	20250210	102600	136864703	913	913	913	913	0
557	20250210	102500	136864703	913	913	913	913	549
558	20250210	102400	136363466	913	915	915	913	2451
559	20250210	102300	134123579	917	917	917	917	1
560	20250210	102200	134122662	917	916	917	916	341
561	20250210	102100	133809975	916	917	917	916	26
562	20250210	102000	133786136	917	917	917	917	100
563	20250210	101900	133694436	917	917	917	917	13
564	20250210	101800	133682515	913	913	913	913	0
565	20250210	101700	133682515	913	913	913	913	0
566	20250210	101600	133682515	913	913	913	913	16
567	20250210	101500	133667907	913	913	913	913	0
568	20250210	101400	133667907	913	914	914	913	1785
569	20250210	101300	132036431	918	918	918	918	0
570	20250210	101200	132036431	918	917	918	917	144
571	20250210	101100	131904240	917	918	918	917	12
572	20250210	101000	131893226	918	918	918	913	361
573	20250210	100900	131562824	914	914	914	914	7
574	20250210	100800	131556426	918	918	918	918	49
575	20250210	100700	131511444	916	915	916	915	193
576	20250210	100600	131334812	911	911	911	911	1
577	20250210	100500	131333901	913	913	913	913	0
578	20250210	100400	131333901	913	913	913	913	1
579	20250210	100300	131332988	913	913	913	913	999
580	20250210	100200	130420901	913	913	913	913	65
581	20250210	100100	130361556	913	913	913	913	240
582	20250210	100000	130142436	913	913	913	913	5
583	20250210	095900	130137871	913	913	913	913	0
584	20250210	095800	130137871	913	911	913	907	10039
585	20250210	095700	121012977	910	910	910	910	611
586	20250210	095600	120456967	910	912	912	910	12790
587	20250210	095500	108806853	911	912	912	911	600
588	20250210	095400	108259903	910	910	910	910	0
589	20250210	095300	108259903	910	910	910	910	0
590	20250210	095200	108259903	910	929	929	910	5511
591	20250210	095100	103234435	929	929	929	921	97
592	20250210	095000	103145082	929	929	930	929	51
593	20250210	094900	103097683	920	920	920	920	237
594	20250210	094800	102879643	931	931	931	931	50
595	20250210	094700	102833093	932	932	932	932	0
596	20250210	094600	102833093	932	932	932	932	0
597	20250210	094500	102833093	932	933	933	930	246
598	20250210	094400	102603822	933	923	933	923	176
599	20250210	094300	102439669	932	931	932	931	5510
600	20250210	094200	97304599	932	932	932	932	21
601	20250210	094100	97285027	917	917	917	917	11
602	20250210	094000	97274940	915	914	915	914	39430
603	20250210	093900	61198217	914	914	914	914	1
604	20250210	093800	61197303	909	910	910	909	2000
605	20250210	093700	59378455	909	909	909	909	0
606	20250210	093600	59378455	909	909	909	909	0
607	20250210	093500	59378455	909	909	909	909	0
608	20250210	093400	59378455	909	909	909	909	0
609	20250210	093300	59378455	909	910	910	909	1200
610	20250210	093200	58287380	914	910	914	909	3010
611	20250210	093100	55550531	909	909	909	909	0
612	20250210	093000	55550531	909	914	914	909	860
613	20250210	092900	54767837	914	914	914	914	0
614	20250210	092800	54767837	914	914	914	914	1011
615	20250210	092700	53843783	914	913	914	912	1658
616	20250210	092600	52329632	914	914	914	914	1000
617	20250210	092500	51415632	914	914	914	914	1300
618	20250210	092400	50227432	914	914	914	914	3
619	20250210	092300	50224690	914	914	914	914	0
620	20250210	092200	50224690	914	914	914	914	0
621	20250210	092100	50224690	914	914	914	914	0
622	20250210	092000	50224690	914	914	914	914	614
623	20250210	091900	49663494	914	914	914	914	2
624	20250210	091800	49661666	912	912	912	912	0
625	20250210	091700	49661666	912	914	914	912	1400
626	20250210	091600	48382866	912	912	912	912	0
627	20250210	091500	48382866	912	915	915	912	72
628	20250210	091400	48317186	914	914	914	914	19
629	20250210	091300	48299820	914	915	915	914	2010
630	20250210	091200	46460680	915	914	915	914	7755
631	20250210	091100	39365666	909	912	912	909	1987
632	20250210	091000	37559404	913	914	915	913	259
633	20250210	090900	37322672	915	915	915	914	2102
634	20250210	090800	35399344	911	906	911	906	606
635	20250210	090700	34848278	905	910	914	905	9172
636	20250210	090600	26521004	904	910	910	904	2383
637	20250210	090500	24364585	910	912	912	906	1012
638	20250210	090400	23443691	912	920	920	903	15039
639	20250210	090300	9701202	920	927	927	920	1743
640	20250210	090200	8094508	925	927	927	925	17
641	20250210	090100	8078777	940	942	942	930	7587
642	20250210	090000	998450	950	950	950	950	1051