KissMeData/057680/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	194000	753198142	987	987	987	987	21176
3	20250213	193900	753198142	987	987	987	987	0
4	20250213	193800	753198142	987	987	987	987	0
5	20250213	193700	753198142	987	987	987	987	0
6	20250213	193600	753198142	987	987	987	987	0
7	20250213	193500	753198142	987	987	987	987	0
8	20250213	193400	753198142	987	987	987	987	0
9	20250213	193300	753198142	987	987	987	987	0
10	20250213	193200	753198142	987	987	987	987	0
11	20250213	193100	753198142	987	987	987	987	0
12	20250213	193000	753198142	987	987	987	987	0
13	20250213	192900	753198142	987	987	987	987	0
14	20250213	192800	753198142	987	987	987	987	0
15	20250213	192700	753198142	987	987	987	987	0
16	20250213	192600	753198142	987	987	987	987	0
17	20250213	192500	753198142	987	987	987	987	0
18	20250213	192400	753198142	987	987	987	987	0
19	20250213	192300	753198142	987	987	987	987	0
20	20250213	192200	753198142	987	987	987	987	0
21	20250213	192100	753198142	987	987	987	987	0
22	20250213	192000	753198142	987	987	987	987	0
23	20250213	191900	753198142	987	987	987	987	0
24	20250213	191800	753198142	987	987	987	987	0
25	20250213	191700	753198142	987	987	987	987	0
26	20250213	191600	753198142	987	987	987	987	0
27	20250213	191500	753198142	987	987	987	987	0
28	20250213	191400	753198142	987	987	987	987	0
29	20250213	191300	753198142	987	987	987	987	0
30	20250213	191200	753198142	987	987	987	987	0
31	20250213	191100	753198142	987	987	987	987	0
32	20250213	191000	753198142	987	987	987	987	21176
33	20250213	190900	753198142	987	987	987	987	0
34	20250213	190800	753198142	987	987	987	987	0
35	20250213	190700	753198142	987	987	987	987	0
36	20250213	190600	753198142	987	987	987	987	0
37	20250213	190500	753198142	987	987	987	987	0
38	20250213	190400	753198142	987	987	987	987	0
39	20250213	190300	753198142	987	987	987	987	0
40	20250213	190200	753198142	987	987	987	987	0
41	20250213	190100	753198142	987	987	987	987	0
42	20250213	190000	753198142	987	987	987	987	0
43	20250213	185900	753198142	987	987	987	987	0
44	20250213	185800	753198142	987	987	987	987	0
45	20250213	185700	753198142	987	987	987	987	0
46	20250213	185600	753198142	987	987	987	987	0
47	20250213	185500	753198142	987	987	987	987	0
48	20250213	185400	753198142	987	987	987	987	0
49	20250213	185300	753198142	987	987	987	987	0
50	20250213	185200	753198142	987	987	987	987	0
51	20250213	185100	753198142	987	987	987	987	0
52	20250213	185000	753198142	987	987	987	987	0
53	20250213	184900	753198142	987	987	987	987	0
54	20250213	184800	753198142	987	987	987	987	0
55	20250213	184700	753198142	987	987	987	987	0
56	20250213	184600	753198142	987	987	987	987	0
57	20250213	184500	753198142	987	987	987	987	0
58	20250213	184400	753198142	987	987	987	987	0
59	20250213	184300	753198142	987	987	987	987	0
60	20250213	184200	753198142	987	987	987	987	0
61	20250213	184100	753198142	987	987	987	987	0
62	20250213	184000	753198142	987	987	987	987	21176
63	20250213	183900	753198142	987	987	987	987	0
64	20250213	183800	753198142	987	987	987	987	0
65	20250213	183700	753198142	987	987	987	987	0
66	20250213	183600	753198142	987	987	987	987	0
67	20250213	183500	753198142	987	987	987	987	0
68	20250213	183400	753198142	987	987	987	987	0
69	20250213	183300	753198142	987	987	987	987	0
70	20250213	183200	753198142	987	987	987	987	0
71	20250213	183100	753198142	987	987	987	987	0
72	20250213	183000	753198142	987	987	987	987	0
73	20250213	182900	753198142	987	987	987	987	0
74	20250213	182800	753198142	987	987	987	987	0
75	20250213	182700	753198142	987	987	987	987	0
76	20250213	182600	753198142	987	987	987	987	0
77	20250213	182500	753198142	987	987	987	987	0
78	20250213	182400	753198142	987	987	987	987	0
79	20250213	182300	753198142	987	987	987	987	0
80	20250213	182200	753198142	987	987	987	987	0
81	20250213	182100	753198142	987	987	987	987	0
82	20250213	182000	753198142	987	987	987	987	0
83	20250213	181900	753198142	987	987	987	987	0
84	20250213	181800	753198142	987	987	987	987	0
85	20250213	181700	753198142	987	987	987	987	0
86	20250213	181600	753198142	987	987	987	987	0
87	20250213	181500	753198142	987	987	987	987	0
88	20250213	181400	753198142	987	987	987	987	0
89	20250213	181300	753198142	987	987	987	987	0
90	20250213	181200	753198142	987	987	987	987	0
91	20250213	181100	753198142	987	987	987	987	0
92	20250213	181000	753198142	987	987	987	987	21176
93	20250213	180900	753198142	987	987	987	987	0
94	20250213	180800	753198142	987	987	987	987	0
95	20250213	180700	753198142	987	987	987	987	0
96	20250213	180600	753198142	987	987	987	987	0
97	20250213	180500	753198142	987	987	987	987	0
98	20250213	180400	753198142	987	987	987	987	0
99	20250213	180300	753198142	987	987	987	987	0
100	20250213	180200	753198142	987	987	987	987	0
101	20250213	180100	753198142	987	987	987	987	0
102	20250213	180000	753198142	987	987	987	987	0
103	20250213	175900	753198142	987	987	987	987	0
104	20250213	175800	753198142	987	987	987	987	0
105	20250213	175700	753198142	987	987	987	987	0
106	20250213	175600	753198142	987	987	987	987	0
107	20250213	175500	753198142	987	987	987	987	0
108	20250213	175400	753198142	987	987	987	987	0
109	20250213	175300	753198142	987	987	987	987	0
110	20250213	175200	753198142	987	987	987	987	0
111	20250213	175100	753198142	987	987	987	987	0
112	20250213	175000	753198142	987	987	987	987	0
113	20250213	174900	753198142	987	987	987	987	0
114	20250213	174800	753198142	987	987	987	987	0
115	20250213	174700	753198142	987	987	987	987	0
116	20250213	174600	753198142	987	987	987	987	0
117	20250213	174500	753198142	987	987	987	987	0
118	20250213	174400	753198142	987	987	987	987	0
119	20250213	174300	753198142	987	987	987	987	0
120	20250213	174200	753198142	987	987	987	987	0
121	20250213	174100	753198142	987	987	987	987	0
122	20250213	174000	753198142	987	987	987	987	21176
123	20250213	173900	753198142	987	987	987	987	0
124	20250213	173800	753198142	987	987	987	987	0
125	20250213	173700	753198142	987	987	987	987	0
126	20250213	173600	753198142	987	987	987	987	0
127	20250213	173500	753198142	987	987	987	987	0
128	20250213	173400	753198142	987	987	987	987	0
129	20250213	173300	753198142	987	987	987	987	0
130	20250213	173200	753198142	987	987	987	987	0
131	20250213	173100	753198142	987	987	987	987	0
132	20250213	173000	753198142	987	987	987	987	0
133	20250213	172900	753198142	987	987	987	987	0
134	20250213	172800	753198142	987	987	987	987	0
135	20250213	172700	753198142	987	987	987	987	0
136	20250213	172600	753198142	987	987	987	987	0
137	20250213	172500	753198142	987	987	987	987	0
138	20250213	172400	753198142	987	987	987	987	0
139	20250213	172300	753198142	987	987	987	987	0
140	20250213	172200	753198142	987	987	987	987	0
141	20250213	172100	753198142	987	987	987	987	0
142	20250213	172000	753198142	987	987	987	987	0
143	20250213	171900	753198142	987	987	987	987	0
144	20250213	171800	753198142	987	987	987	987	0
145	20250213	171700	753198142	987	987	987	987	0
146	20250213	171600	753198142	987	987	987	987	0
147	20250213	171500	753198142	987	987	987	987	0
148	20250213	171400	753198142	987	987	987	987	0
149	20250213	171300	753198142	987	987	987	987	0
150	20250213	171200	753198142	987	987	987	987	0
151	20250213	171100	753198142	987	987	987	987	0
152	20250213	171000	753198142	987	987	987	987	21176
153	20250213	170900	753198142	987	987	987	987	0
154	20250213	170800	753198142	987	987	987	987	0
155	20250213	170700	753198142	987	987	987	987	0
156	20250213	170600	753198142	987	987	987	987	0
157	20250213	170500	753198142	987	987	987	987	0
158	20250213	170400	753198142	987	987	987	987	0
159	20250213	170300	753198142	987	987	987	987	0
160	20250213	170200	753198142	987	987	987	987	0
161	20250213	170100	753198142	987	987	987	987	0
162	20250213	170000	753198142	987	987	987	987	0
163	20250213	165900	753198142	987	987	987	987	0
164	20250213	165800	753198142	987	987	987	987	0
165	20250213	165700	753198142	987	987	987	987	0
166	20250213	165600	753198142	987	987	987	987	0
167	20250213	165500	753198142	987	987	987	987	0
168	20250213	165400	753198142	987	987	987	987	0
169	20250213	165300	753198142	987	987	987	987	0
170	20250213	165200	753198142	987	987	987	987	0
171	20250213	165100	753198142	987	987	987	987	0
172	20250213	165000	753198142	987	987	987	987	0
173	20250213	164900	753198142	987	987	987	987	0
174	20250213	164800	753198142	987	987	987	987	0
175	20250213	164700	753198142	987	987	987	987	0
176	20250213	164600	753198142	987	987	987	987	0
177	20250213	164500	753198142	987	987	987	987	0
178	20250213	164400	753198142	987	987	987	987	0
179	20250213	164300	753198142	987	987	987	987	0
180	20250213	164200	753198142	987	987	987	987	0
181	20250213	164100	753198142	987	987	987	987	0
182	20250213	164000	753198142	987	987	987	987	21176
183	20250213	163900	753198142	987	987	987	987	0
184	20250213	163800	753198142	987	987	987	987	0
185	20250213	163700	753198142	987	987	987	987	0
186	20250213	163600	753198142	987	987	987	987	0
187	20250213	163500	753198142	987	987	987	987	0
188	20250213	163400	753198142	987	987	987	987	0
189	20250213	163300	753198142	987	987	987	987	0
190	20250213	163200	753198142	987	987	987	987	0
191	20250213	163100	753198142	987	987	987	987	0
192	20250213	163000	753198142	987	987	987	987	0
193	20250213	162900	753198142	987	987	987	987	0
194	20250213	162800	753198142	987	987	987	987	0
195	20250213	162700	753198142	987	987	987	987	0
196	20250213	162600	753198142	987	987	987	987	0
197	20250213	162500	753198142	987	987	987	987	0
198	20250213	162400	753198142	987	987	987	987	0
199	20250213	162300	753198142	987	987	987	987	0
200	20250213	162200	753198142	987	987	987	987	0
201	20250213	162100	753198142	987	987	987	987	0
202	20250213	162000	753198142	987	987	987	987	0
203	20250213	161900	753198142	987	987	987	987	0
204	20250213	161800	753198142	987	987	987	987	0
205	20250213	161700	753198142	987	987	987	987	0
206	20250213	161600	753198142	987	987	987	987	0
207	20250213	161500	753198142	987	987	987	987	0
208	20250213	161400	753198142	987	987	987	987	0
209	20250213	161300	753198142	987	987	987	987	0
210	20250213	161200	753198142	987	987	987	987	0
211	20250213	161100	753198142	987	987	987	987	0
212	20250213	161000	753198142	987	987	987	987	21176
213	20250213	160900	753198142	987	987	987	987	0
214	20250213	160800	753198142	987	987	987	987	0
215	20250213	160700	753198142	987	987	987	987	0
216	20250213	160600	753198142	987	987	987	987	0
217	20250213	160500	753198142	987	987	987	987	0
218	20250213	160400	753198142	987	987	987	987	0
219	20250213	160300	753198142	987	987	987	987	0
220	20250213	160200	753198142	987	987	987	987	0
221	20250213	160100	753198142	987	987	987	987	0
222	20250213	160000	753198142	987	987	987	987	0
223	20250213	155900	753198142	987	987	987	987	0
224	20250213	155800	753198142	987	987	987	987	0
225	20250213	155700	753198142	987	987	987	987	0
226	20250213	155600	753198142	987	987	987	987	0
227	20250213	155500	753198142	987	987	987	987	0
228	20250213	155400	753198142	987	987	987	987	0
229	20250213	155300	753198142	987	987	987	987	0
230	20250213	155200	753198142	987	987	987	987	0
231	20250213	155100	753198142	987	987	987	987	0
232	20250213	155000	753198142	987	987	987	987	0
233	20250213	154900	753198142	987	987	987	987	0
234	20250213	154800	753198142	987	987	987	987	0
235	20250213	154700	753198142	987	987	987	987	0
236	20250213	154600	753198142	987	987	987	987	0
237	20250213	154500	753198142	987	987	987	987	0
238	20250213	154400	753198142	987	987	987	987	0
239	20250213	154300	753198142	987	987	987	987	0
240	20250213	154200	753198142	987	987	987	987	0
241	20250213	154100	753198142	987	987	987	987	0
242	20250213	154000	753198142	987	987	987	987	21176
243	20250213	153900	753198142	987	987	987	987	0
244	20250213	153800	753198142	987	987	987	987	0
245	20250213	153700	753198142	987	987	987	987	0
246	20250213	153600	753198142	987	987	987	987	0
247	20250213	153500	753198142	987	987	987	987	0
248	20250213	153400	753198142	987	987	987	987	0
249	20250213	153300	753198142	987	987	987	987	0
250	20250213	153200	753198142	987	987	987	987	0
251	20250213	153100	753198142	987	987	987	987	0
252	20250213	153000	753198142	987	987	987	987	21176
253	20250213	152900	732297430	985	985	985	985	0
254	20250213	152800	732297430	985	985	985	985	0
255	20250213	152700	732297430	985	985	985	985	0
256	20250213	152600	732297430	985	985	985	985	0
257	20250213	152500	732297430	985	985	985	985	0
258	20250213	152400	732297430	985	985	985	985	0
259	20250213	152300	732297430	985	985	985	985	0
260	20250213	152200	732297430	985	985	985	985	0
261	20250213	152100	732297430	985	985	985	985	0
262	20250213	152000	732297430	985	985	985	985	0
263	20250213	151900	732297430	985	984	986	984	4294
264	20250213	151800	728068106	984	984	984	984	4088
265	20250213	151700	724045514	984	985	985	984	1136
266	20250213	151600	722927256	985	984	985	984	770
267	20250213	151500	722169210	984	985	985	984	1917
268	20250213	151400	720281657	986	986	986	985	737
269	20250213	151300	719554981	985	986	986	985	12639
270	20250213	151200	707096237	986	986	990	986	5216
271	20250213	151100	701945381	985	987	987	985	607
272	20250213	151000	701346276	989	987	989	985	1368
273	20250213	150900	699994486	985	984	989	984	4868
274	20250213	150800	695195679	984	985	988	984	2632
275	20250213	150700	692597286	991	991	992	989	867
276	20250213	150600	691737984	993	981	994	980	17526
277	20250213	150500	674421608	978	977	981	977	552
278	20250213	150400	673882099	977	978	984	977	112
279	20250213	150300	673772583	986	984	986	983	12796
280	20250213	150200	661169000	981	971	981	970	22726
281	20250213	150100	638964610	971	977	977	971	1121
282	20250213	150000	637874998	972	976	977	972	3027
283	20250213	145900	634922254	971	966	976	966	3227
284	20250213	145800	631793316	964	968	968	964	4683
285	20250213	145700	627268570	966	967	967	966	1220
286	20250213	145600	626089535	969	962	970	960	6937
287	20250213	145500	619415118	967	956	968	956	884
288	20250213	145400	618563074	960	956	960	956	55
289	20250213	145300	618510474	961	960	961	954	6013
290	20250213	145200	612757792	961	964	966	961	1747
291	20250213	145100	611078082	964	959	964	953	4163
292	20250213	145000	607084757	953	956	960	953	3337
293	20250213	144900	603890234	956	953	957	951	917
294	20250213	144800	603017598	958	958	958	958	500
295	20250213	144700	602538598	960	964	964	943	21598
296	20250213	144600	582008949	964	953	964	953	2425
297	20250213	144500	579681969	955	951	967	951	13533
298	20250213	144400	566730741	951	963	963	951	20730
299	20250213	144300	546896094	962	971	977	962	8753
300	20250213	144200	538438360	970	975	975	970	9860
301	20250213	144100	528853356	975	973	983	971	4004
302	20250213	144000	524944825	977	985	988	970	28393
303	20250213	143900	497159056	988	990	991	977	34599
304	20250213	143800	463140950	990	998	998	984	27052
305	20250213	143700	436220024	998	998	998	998	0
306	20250213	143600	436220024	998	983	998	983	61909
307	20250213	143500	374831588	983	987	988	983	7316
308	20250213	143400	367616844	986	984	988	980	39063
309	20250213	143300	329179464	984	978	984	977	9812
310	20250213	143200	319557140	978	982	982	971	7092
311	20250213	143100	312646188	982	969	987	962	34317
312	20250213	143000	279045313	968	968	971	960	4838
313	20250213	142900	274378761	971	982	983	971	3587
314	20250213	142800	270870544	983	958	983	957	37101
315	20250213	142700	234784849	958	959	960	958	291
316	20250213	142600	234505969	961	958	961	958	1278
317	20250213	142500	233281607	958	956	965	956	175
318	20250213	142400	233113545	956	960	962	956	113
319	20250213	142300	233005288	961	968	971	961	13345
320	20250213	142200	220103192	966	959	971	959	22320
321	20250213	142100	198506693	953	951	962	946	5611
322	20250213	142000	193145387	949	966	967	943	12885
323	20250213	141900	180871562	966	968	978	957	18075
324	20250213	141800	163378634	961	956	964	945	12967
325	20250213	141700	150935420	958	936	976	933	37545
326	20250213	141600	115046788	933	917	936	917	33702
327	20250213	141500	83887217	917	917	917	917	20
328	20250213	141400	83868877	918	918	918	918	0
329	20250213	141300	83868877	918	918	918	918	42
330	20250213	141200	83830321	918	917	918	917	600
331	20250213	141100	83279973	916	915	916	915	400
332	20250213	141000	82913623	916	916	916	916	1
333	20250213	140900	82912707	915	912	915	912	4898
334	20250213	140800	78433230	912	912	912	912	1622
335	20250213	140700	76953966	914	914	914	914	111
336	20250213	140600	76852512	914	913	914	912	439
337	20250213	140500	76451707	914	914	914	914	0
338	20250213	140400	76451707	914	914	914	914	0
339	20250213	140300	76451707	914	914	914	914	0
340	20250213	140200	76451707	914	914	914	914	1
341	20250213	140100	76450793	914	914	914	914	10
342	20250213	140000	76441653	912	912	912	912	40
343	20250213	135900	76405173	912	912	912	912	93
344	20250213	135800	76320357	912	912	912	912	0
345	20250213	135700	76320357	912	912	912	912	0
346	20250213	135600	76320357	912	912	912	912	0
347	20250213	135500	76320357	912	912	912	912	50
348	20250213	135400	76274757	914	914	914	914	0
349	20250213	135300	76274757	914	913	914	913	1217
350	20250213	135200	75163576	913	913	913	913	0
351	20250213	135100	75163576	913	913	913	913	0
352	20250213	135000	75163576	913	913	913	913	0
353	20250213	134900	75163576	913	913	913	913	0
354	20250213	134800	75163576	913	913	913	913	0
355	20250213	134700	75163576	913	913	913	913	0
356	20250213	134600	75163576	913	913	913	913	0
357	20250213	134500	75163576	913	913	913	913	0
358	20250213	134400	75163576	913	913	913	913	0
359	20250213	134300	75163576	913	913	913	913	0
360	20250213	134200	75163576	913	913	913	913	0
361	20250213	134100	75163576	913	913	913	913	0
362	20250213	134000	75163576	913	913	913	913	0
363	20250213	133900	75163576	913	913	913	913	0
364	20250213	133800	75163576	913	913	913	913	0
365	20250213	133700	75163576	913	913	913	913	0
366	20250213	133600	75163576	913	913	913	913	0
367	20250213	133500	75163576	913	913	913	913	0
368	20250213	133400	75163576	913	913	913	913	402
369	20250213	133300	74796550	912	912	912	912	0
370	20250213	133200	74796550	912	912	912	912	500
371	20250213	133100	74340550	912	912	912	912	0
372	20250213	133000	74340550	912	912	912	912	0
373	20250213	132900	74340550	912	912	912	912	853
374	20250213	132800	73562614	912	912	912	912	0
375	20250213	132700	73562614	912	912	912	912	0
376	20250213	132600	73562614	912	912	912	912	1
377	20250213	132500	73561702	913	913	913	913	98
378	20250213	132400	73472228	914	914	914	914	0
379	20250213	132300	73472228	914	914	914	914	0
380	20250213	132200	73472228	914	912	914	912	1422
381	20250213	132100	72175224	913	913	913	913	0
382	20250213	132000	72175224	913	913	913	913	0
383	20250213	131900	72175224	913	913	913	913	0
384	20250213	131800	72175224	913	913	913	913	0
385	20250213	131700	72175224	913	913	913	913	0
386	20250213	131600	72175224	913	913	913	913	0
387	20250213	131500	72175224	913	913	913	913	0
388	20250213	131400	72175224	913	913	913	913	0
389	20250213	131300	72175224	913	913	913	913	0
390	20250213	131200	72175224	913	913	913	913	0
391	20250213	131100	72175224	913	913	913	913	0
392	20250213	131000	72175224	913	913	913	913	0
393	20250213	130900	72175224	913	913	913	913	0
394	20250213	130800	72175224	913	913	913	913	0
395	20250213	130700	72175224	913	913	913	913	0
396	20250213	130600	72175224	913	913	913	913	0
397	20250213	130500	72175224	913	913	913	913	0
398	20250213	130400	72175224	913	913	913	913	0
399	20250213	130300	72175224	913	913	913	913	810
400	20250213	130200	71435694	914	914	914	914	0
401	20250213	130100	71435694	914	914	914	914	0
402	20250213	130000	71435694	914	914	914	914	50
403	20250213	125900	71389994	914	914	914	914	0
404	20250213	125800	71389994	914	914	914	914	0
405	20250213	125700	71389994	914	914	914	914	0
406	20250213	125600	71389994	914	914	914	914	168
407	20250213	125500	71236442	913	913	913	913	0
408	20250213	125400	71236442	913	913	913	913	1000
409	20250213	125300	70323442	914	914	914	914	0
410	20250213	125200	70323442	914	914	914	914	0
411	20250213	125100	70323442	914	914	914	914	7
412	20250213	125000	70317044	914	914	914	914	0
413	20250213	124900	70317044	914	914	914	914	0
414	20250213	124800	70317044	914	914	914	914	12
415	20250213	124700	70306076	914	914	914	914	0
416	20250213	124600	70306076	914	914	914	914	1
417	20250213	124500	70305162	914	914	914	914	0
418	20250213	124400	70305162	914	914	914	914	269
419	20250213	124300	70059296	914	914	914	914	0
420	20250213	124200	70059296	914	914	914	914	0
421	20250213	124100	70059296	914	914	914	914	0
422	20250213	124000	70059296	914	914	914	914	8
423	20250213	123900	70051984	914	914	914	914	0
424	20250213	123800	70051984	914	914	914	914	0
425	20250213	123700	70051984	914	914	914	914	223
426	20250213	123600	69848162	917	917	917	917	0
427	20250213	123500	69848162	917	917	917	917	0
428	20250213	123400	69848162	917	917	917	917	0
429	20250213	123300	69848162	917	917	917	917	0
430	20250213	123200	69848162	917	917	917	917	1
431	20250213	123100	69847245	913	913	913	913	5
432	20250213	123000	69842680	913	913	913	913	0
433	20250213	122900	69842680	913	913	913	913	0
434	20250213	122800	69842680	913	917	917	913	100
435	20250213	122700	69751180	917	917	917	917	1
436	20250213	122600	69750263	917	917	917	917	0
437	20250213	122500	69750263	917	917	917	917	0
438	20250213	122400	69750263	917	917	917	917	0
439	20250213	122300	69750263	917	917	917	917	0
440	20250213	122200	69750263	917	917	917	917	0
441	20250213	122100	69750263	917	917	917	917	0
442	20250213	122000	69750263	917	917	917	917	0
443	20250213	121900	69750263	917	917	917	917	3
444	20250213	121800	69747512	917	917	917	917	0
445	20250213	121700	69747512	917	917	917	917	0
446	20250213	121600	69747512	917	917	917	917	174
447	20250213	121500	69587954	917	917	917	917	0
448	20250213	121400	69587954	917	917	917	917	0
449	20250213	121300	69587954	917	917	917	917	0
450	20250213	121200	69587954	917	917	917	917	15
451	20250213	121100	69574199	917	917	917	917	105
452	20250213	121000	69477914	918	918	918	918	0
453	20250213	120900	69477914	918	918	918	918	0
454	20250213	120800	69477914	918	918	918	918	0
455	20250213	120700	69477914	918	918	918	918	0
456	20250213	120600	69477914	918	918	918	918	0
457	20250213	120500	69477914	918	918	918	918	109
458	20250213	120400	69377852	919	919	919	919	0
459	20250213	120300	69377852	919	919	919	919	0
460	20250213	120200	69377852	919	919	919	919	0
461	20250213	120100	69377852	919	919	919	919	0
462	20250213	120000	69377852	919	919	919	919	0
463	20250213	115900	69377852	919	919	919	919	0
464	20250213	115800	69377852	919	919	919	919	0
465	20250213	115700	69377852	919	919	919	919	0
466	20250213	115600	69377852	919	919	919	919	0
467	20250213	115500	69377852	919	919	919	919	0
468	20250213	115400	69377852	919	919	919	919	0
469	20250213	115300	69377852	919	919	919	919	0
470	20250213	115200	69377852	919	919	919	919	0
471	20250213	115100	69377852	919	919	919	919	0
472	20250213	115000	69377852	919	918	919	918	81
473	20250213	114900	69303428	917	917	917	917	1
474	20250213	114800	69302511	913	913	913	913	0
475	20250213	114700	69302511	913	913	913	913	0
476	20250213	114600	69302511	913	913	913	913	0
477	20250213	114500	69302511	913	913	913	913	0
478	20250213	114400	69302511	913	913	913	913	0
479	20250213	114300	69302511	913	913	913	913	0
480	20250213	114200	69302511	913	913	913	913	0
481	20250213	114100	69302511	913	913	913	913	0
482	20250213	114000	69302511	913	913	913	913	0
483	20250213	113900	69302511	913	913	913	913	0
484	20250213	113800	69302511	913	913	913	913	0
485	20250213	113700	69302511	913	913	913	913	0
486	20250213	113600	69302511	913	913	913	913	0
487	20250213	113500	69302511	913	913	913	913	10
488	20250213	113400	69293381	918	918	918	918	0
489	20250213	113300	69293381	918	918	918	918	0
490	20250213	113200	69293381	918	918	918	918	0
491	20250213	113100	69293381	918	918	918	918	0
492	20250213	113000	69293381	918	918	918	918	65
493	20250213	112900	69233711	918	918	918	918	15
494	20250213	112800	69219941	914	914	914	914	400
495	20250213	112700	68854341	914	914	914	914	0
496	20250213	112600	68854341	914	914	914	914	1
497	20250213	112500	68853427	913	915	915	913	440
498	20250213	112400	68451045	918	918	918	918	0
499	20250213	112300	68451045	918	918	918	918	0
500	20250213	112200	68451045	918	918	918	918	0
501	20250213	112100	68451045	918	918	918	918	1047
502	20250213	112000	67489899	918	922	922	918	1029
503	20250213	111900	66543161	922	922	922	922	829
504	20250213	111800	65778823	922	922	922	922	500
505	20250213	111700	65317823	922	922	922	922	2026
506	20250213	111600	63449851	922	918	922	918	14155
507	20250213	111500	50425949	919	917	919	917	3259
508	20250213	111400	47433889	917	915	917	915	506
509	20250213	111300	46969899	917	917	917	917	0
510	20250213	111200	46969899	917	917	917	917	0
511	20250213	111100	46969899	917	917	917	917	0
512	20250213	111000	46969899	917	917	917	917	0
513	20250213	110900	46969899	917	917	917	917	0
514	20250213	110800	46969899	917	917	917	917	500
515	20250213	110700	46511399	916	916	916	916	2
516	20250213	110600	46509567	917	917	917	917	0
517	20250213	110500	46509567	917	917	917	917	0
518	20250213	110400	46509567	917	917	917	917	1
519	20250213	110300	46508650	917	917	917	917	0
520	20250213	110200	46508650	917	917	917	917	0
521	20250213	110100	46508650	917	917	917	917	1639
522	20250213	110000	45005687	917	917	917	917	1
523	20250213	105900	45004770	913	913	913	913	0
524	20250213	105800	45004770	913	913	913	913	0
525	20250213	105700	45004770	913	913	913	913	0
526	20250213	105600	45004770	913	913	913	913	0
527	20250213	105500	45004770	913	913	913	913	0
528	20250213	105400	45004770	913	913	913	913	0
529	20250213	105300	45004770	913	913	913	913	0
530	20250213	105200	45004770	913	913	913	913	0
531	20250213	105100	45004770	913	913	913	913	0
532	20250213	105000	45004770	913	913	913	913	0
533	20250213	104900	45004770	913	913	913	913	0
534	20250213	104800	45004770	913	913	913	913	15
535	20250213	104700	44991075	917	917	917	917	0
536	20250213	104600	44991075	917	917	917	917	0
537	20250213	104500	44991075	917	917	917	917	0
538	20250213	104400	44991075	917	917	917	917	72
539	20250213	104300	44925051	917	917	917	917	0
540	20250213	104200	44925051	917	917	917	917	0
541	20250213	104100	44925051	917	917	917	917	5
542	20250213	104000	44920466	917	917	917	917	0
543	20250213	103900	44920466	917	916	917	916	64
544	20250213	103800	44861781	916	916	916	916	1
545	20250213	103700	44860865	917	914	917	914	1745
546	20250213	103600	43261345	914	914	914	914	1
547	20250213	103500	43260431	914	914	914	914	0
548	20250213	103400	43260431	914	914	914	914	1
549	20250213	103300	43259517	911	911	911	911	0
550	20250213	103200	43259517	911	911	911	911	0
551	20250213	103100	43259517	911	911	911	911	0
552	20250213	103000	43259517	911	911	911	911	16
553	20250213	102900	43244941	911	911	911	911	0
554	20250213	102800	43244941	911	911	911	911	0
555	20250213	102700	43244941	911	911	911	911	65
556	20250213	102600	43185726	911	911	911	911	0
557	20250213	102500	43185726	911	913	913	911	2000
558	20250213	102400	41362173	913	913	913	913	0
559	20250213	102300	41362173	913	913	913	913	0
560	20250213	102200	41362173	913	913	913	913	0
561	20250213	102100	41362173	913	913	913	913	18
562	20250213	102000	41345739	913	913	913	913	2
563	20250213	101900	41343913	913	912	913	912	500
564	20250213	101800	40887415	912	911	912	911	265
565	20250213	101700	40645979	911	911	911	911	11
566	20250213	101600	40635958	911	911	911	911	306
567	20250213	101500	40357192	911	911	911	911	161
568	20250213	101400	40210521	915	912	915	912	11
569	20250213	101300	40200486	912	912	912	912	0
570	20250213	101200	40200486	912	912	912	912	973
571	20250213	101100	39313110	912	912	912	912	1332
572	20250213	101000	38098326	912	915	915	912	3
573	20250213	100900	38095584	915	913	915	913	1794
574	20250213	100800	36454152	915	915	915	915	0
575	20250213	100700	36454152	915	915	915	915	107
576	20250213	100600	36356247	915	912	915	912	1006
577	20250213	100500	35435760	912	912	912	912	0
578	20250213	100400	35435760	912	912	912	912	0
579	20250213	100300	35435760	912	912	912	912	5
580	20250213	100200	35431200	911	911	911	911	0
581	20250213	100100	35431200	911	911	911	911	0
582	20250213	100000	35431200	911	911	911	911	21
583	20250213	095900	35412069	914	914	914	914	0
584	20250213	095800	35412069	914	914	914	914	0
585	20250213	095700	35412069	914	914	914	914	0
586	20250213	095600	35412069	914	914	914	914	0
587	20250213	095500	35412069	914	914	914	914	0
588	20250213	095400	35412069	914	914	914	914	0
589	20250213	095300	35412069	914	914	914	914	1000
590	20250213	095200	34498069	914	914	914	914	0
591	20250213	095100	34498069	914	914	914	914	172
592	20250213	095000	34340861	914	914	914	914	100
593	20250213	094900	34249461	914	912	914	912	1100
594	20250213	094800	33244639	912	912	912	912	600
595	20250213	094700	32697439	911	911	911	911	1200
596	20250213	094600	31604239	910	910	910	910	114
597	20250213	094500	31500499	909	909	909	909	0
598	20250213	094400	31500499	909	909	909	909	514
599	20250213	094300	31033273	909	908	909	906	115
600	20250213	094200	30928806	908	908	908	908	0
601	20250213	094100	30928806	908	907	908	907	2
602	20250213	094000	30926991	907	907	907	907	30
603	20250213	093900	30899781	909	904	909	904	411
604	20250213	093800	30527682	904	904	904	904	0
605	20250213	093700	30527682	904	904	904	904	500
606	20250213	093600	30075682	905	905	905	905	234
607	20250213	093500	29863912	904	904	904	904	0
608	20250213	093400	29863912	904	904	904	904	0
609	20250213	093300	29863912	904	904	904	904	100
610	20250213	093200	29773512	911	911	911	911	0
611	20250213	093100	29773512	911	906	911	904	2034
612	20250213	093000	27934376	912	912	912	912	1
613	20250213	092900	27933464	906	908	908	906	1615
614	20250213	092800	26470046	908	908	908	908	0
615	20250213	092700	26470046	908	908	908	908	0
616	20250213	092600	26470046	908	913	913	908	545
617	20250213	092500	25974286	908	908	908	908	0
618	20250213	092400	25974286	908	908	908	908	0
619	20250213	092300	25974286	908	910	913	908	4984
620	20250213	092200	21440144	910	910	910	910	1161
621	20250213	092100	20383634	910	911	911	910	2001
622	20250213	092000	18561994	911	911	911	911	270
623	20250213	091900	18316024	911	911	911	911	0
624	20250213	091800	18316024	911	911	911	911	18
625	20250213	091700	18299626	911	911	911	911	1682
626	20250213	091600	16767324	910	912	915	910	2246
627	20250213	091500	14718566	913	913	913	913	110
628	20250213	091400	14618136	913	913	913	913	0
629	20250213	091300	14618136	913	913	913	913	1
630	20250213	091200	14617223	919	919	919	919	0
631	20250213	091100	14617223	919	918	919	918	1681
632	20250213	091000	13073248	918	917	918	917	2000
633	20250213	090900	11237682	919	919	919	919	0
634	20250213	090800	11237682	919	918	919	918	1800
635	20250213	090700	9583772	919	919	919	919	14
636	20250213	090600	9570906	914	915	920	908	3939
637	20250213	090500	5978048	914	914	914	914	175
638	20250213	090400	5818098	910	910	910	910	1100
639	20250213	090300	4817098	910	910	910	910	0
640	20250213	090200	4817098	910	912	912	910	3000
641	20250213	090100	2083116	912	912	912	912	1780
642	20250213	090000	459756	910	908	910	908	506