KissMeData/024060/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	190900	1847827050	11580	11580	11580	11580	1985
3	20250213	190800	1847827050	11580	11580	11580	11580	0
4	20250213	190700	1847827050	11580	11580	11580	11580	0
5	20250213	190600	1847827050	11580	11580	11580	11580	0
6	20250213	190500	1847827050	11580	11580	11580	11580	0
7	20250213	190400	1847827050	11580	11580	11580	11580	0
8	20250213	190300	1847827050	11580	11580	11580	11580	0
9	20250213	190200	1847827050	11580	11580	11580	11580	0
10	20250213	190100	1847827050	11580	11580	11580	11580	0
11	20250213	190000	1847827050	11580	11580	11580	11580	0
12	20250213	185900	1847827050	11580	11580	11580	11580	0
13	20250213	185800	1847827050	11580	11580	11580	11580	0
14	20250213	185700	1847827050	11580	11580	11580	11580	0
15	20250213	185600	1847827050	11580	11580	11580	11580	0
16	20250213	185500	1847827050	11580	11580	11580	11580	0
17	20250213	185400	1847827050	11580	11580	11580	11580	0
18	20250213	185300	1847827050	11580	11580	11580	11580	0
19	20250213	185200	1847827050	11580	11580	11580	11580	0
20	20250213	185100	1847827050	11580	11580	11580	11580	0
21	20250213	185000	1847827050	11580	11580	11580	11580	0
22	20250213	184900	1847827050	11580	11580	11580	11580	0
23	20250213	184800	1847827050	11580	11580	11580	11580	0
24	20250213	184700	1847827050	11580	11580	11580	11580	0
25	20250213	184600	1847827050	11580	11580	11580	11580	0
26	20250213	184500	1847827050	11580	11580	11580	11580	0
27	20250213	184400	1847827050	11580	11580	11580	11580	0
28	20250213	184300	1847827050	11580	11580	11580	11580	0
29	20250213	184200	1847827050	11580	11580	11580	11580	0
30	20250213	184100	1847827050	11580	11580	11580	11580	0
31	20250213	184000	1847827050	11580	11580	11580	11580	0
32	20250213	183900	1847827050	11580	11580	11580	11580	1985
33	20250213	183800	1847827050	11580	11580	11580	11580	0
34	20250213	183700	1847827050	11580	11580	11580	11580	0
35	20250213	183600	1847827050	11580	11580	11580	11580	0
36	20250213	183500	1847827050	11580	11580	11580	11580	0
37	20250213	183400	1847827050	11580	11580	11580	11580	0
38	20250213	183300	1847827050	11580	11580	11580	11580	0
39	20250213	183200	1847827050	11580	11580	11580	11580	0
40	20250213	183100	1847827050	11580	11580	11580	11580	0
41	20250213	183000	1847827050	11580	11580	11580	11580	0
42	20250213	182900	1847827050	11580	11580	11580	11580	0
43	20250213	182800	1847827050	11580	11580	11580	11580	0
44	20250213	182700	1847827050	11580	11580	11580	11580	0
45	20250213	182600	1847827050	11580	11580	11580	11580	0
46	20250213	182500	1847827050	11580	11580	11580	11580	0
47	20250213	182400	1847827050	11580	11580	11580	11580	0
48	20250213	182300	1847827050	11580	11580	11580	11580	0
49	20250213	182200	1847827050	11580	11580	11580	11580	0
50	20250213	182100	1847827050	11580	11580	11580	11580	0
51	20250213	182000	1847827050	11580	11580	11580	11580	0
52	20250213	181900	1847827050	11580	11580	11580	11580	0
53	20250213	181800	1847827050	11580	11580	11580	11580	0
54	20250213	181700	1847827050	11580	11580	11580	11580	0
55	20250213	181600	1847827050	11580	11580	11580	11580	0
56	20250213	181500	1847827050	11580	11580	11580	11580	0
57	20250213	181400	1847827050	11580	11580	11580	11580	0
58	20250213	181300	1847827050	11580	11580	11580	11580	0
59	20250213	181200	1847827050	11580	11580	11580	11580	0
60	20250213	181100	1847827050	11580	11580	11580	11580	0
61	20250213	181000	1847827050	11580	11580	11580	11580	0
62	20250213	180900	1847827050	11580	11580	11580	11580	1985
63	20250213	180800	1847827050	11580	11580	11580	11580	0
64	20250213	180700	1847827050	11580	11580	11580	11580	0
65	20250213	180600	1847827050	11580	11580	11580	11580	0
66	20250213	180500	1847827050	11580	11580	11580	11580	0
67	20250213	180400	1847827050	11580	11580	11580	11580	0
68	20250213	180300	1847827050	11580	11580	11580	11580	0
69	20250213	180200	1847827050	11580	11580	11580	11580	0
70	20250213	180100	1847827050	11580	11580	11580	11580	0
71	20250213	180000	1847827050	11580	11580	11580	11580	0
72	20250213	175900	1847827050	11580	11580	11580	11580	0
73	20250213	175800	1847827050	11580	11580	11580	11580	0
74	20250213	175700	1847827050	11580	11580	11580	11580	0
75	20250213	175600	1847827050	11580	11580	11580	11580	0
76	20250213	175500	1847827050	11580	11580	11580	11580	0
77	20250213	175400	1847827050	11580	11580	11580	11580	0
78	20250213	175300	1847827050	11580	11580	11580	11580	0
79	20250213	175200	1847827050	11580	11580	11580	11580	0
80	20250213	175100	1847827050	11580	11580	11580	11580	0
81	20250213	175000	1847827050	11580	11580	11580	11580	0
82	20250213	174900	1847827050	11580	11580	11580	11580	0
83	20250213	174800	1847827050	11580	11580	11580	11580	0
84	20250213	174700	1847827050	11580	11580	11580	11580	0
85	20250213	174600	1847827050	11580	11580	11580	11580	0
86	20250213	174500	1847827050	11580	11580	11580	11580	0
87	20250213	174400	1847827050	11580	11580	11580	11580	0
88	20250213	174300	1847827050	11580	11580	11580	11580	0
89	20250213	174200	1847827050	11580	11580	11580	11580	0
90	20250213	174100	1847827050	11580	11580	11580	11580	0
91	20250213	174000	1847827050	11580	11580	11580	11580	0
92	20250213	173900	1847827050	11580	11580	11580	11580	1985
93	20250213	173800	1847827050	11580	11580	11580	11580	0
94	20250213	173700	1847827050	11580	11580	11580	11580	0
95	20250213	173600	1847827050	11580	11580	11580	11580	0
96	20250213	173500	1847827050	11580	11580	11580	11580	0
97	20250213	173400	1847827050	11580	11580	11580	11580	0
98	20250213	173300	1847827050	11580	11580	11580	11580	0
99	20250213	173200	1847827050	11580	11580	11580	11580	0
100	20250213	173100	1847827050	11580	11580	11580	11580	0
101	20250213	173000	1847827050	11580	11580	11580	11580	0
102	20250213	172900	1847827050	11580	11580	11580	11580	0
103	20250213	172800	1847827050	11580	11580	11580	11580	0
104	20250213	172700	1847827050	11580	11580	11580	11580	0
105	20250213	172600	1847827050	11580	11580	11580	11580	0
106	20250213	172500	1847827050	11580	11580	11580	11580	0
107	20250213	172400	1847827050	11580	11580	11580	11580	0
108	20250213	172300	1847827050	11580	11580	11580	11580	0
109	20250213	172200	1847827050	11580	11580	11580	11580	0
110	20250213	172100	1847827050	11580	11580	11580	11580	0
111	20250213	172000	1847827050	11580	11580	11580	11580	0
112	20250213	171900	1847827050	11580	11580	11580	11580	0
113	20250213	171800	1847827050	11580	11580	11580	11580	0
114	20250213	171700	1847827050	11580	11580	11580	11580	0
115	20250213	171600	1847827050	11580	11580	11580	11580	0
116	20250213	171500	1847827050	11580	11580	11580	11580	0
117	20250213	171400	1847827050	11580	11580	11580	11580	0
118	20250213	171300	1847827050	11580	11580	11580	11580	0
119	20250213	171200	1847827050	11580	11580	11580	11580	0
120	20250213	171100	1847827050	11580	11580	11580	11580	0
121	20250213	171000	1847827050	11580	11580	11580	11580	0
122	20250213	170900	1847827050	11580	11580	11580	11580	1985
123	20250213	170800	1847827050	11580	11580	11580	11580	0
124	20250213	170700	1847827050	11580	11580	11580	11580	0
125	20250213	170600	1847827050	11580	11580	11580	11580	0
126	20250213	170500	1847827050	11580	11580	11580	11580	0
127	20250213	170400	1847827050	11580	11580	11580	11580	0
128	20250213	170300	1847827050	11580	11580	11580	11580	0
129	20250213	170200	1847827050	11580	11580	11580	11580	0
130	20250213	170100	1847827050	11580	11580	11580	11580	0
131	20250213	170000	1847827050	11580	11580	11580	11580	0
132	20250213	165900	1847827050	11580	11580	11580	11580	0
133	20250213	165800	1847827050	11580	11580	11580	11580	0
134	20250213	165700	1847827050	11580	11580	11580	11580	0
135	20250213	165600	1847827050	11580	11580	11580	11580	0
136	20250213	165500	1847827050	11580	11580	11580	11580	0
137	20250213	165400	1847827050	11580	11580	11580	11580	0
138	20250213	165300	1847827050	11580	11580	11580	11580	0
139	20250213	165200	1847827050	11580	11580	11580	11580	0
140	20250213	165100	1847827050	11580	11580	11580	11580	0
141	20250213	165000	1847827050	11580	11580	11580	11580	0
142	20250213	164900	1847827050	11580	11580	11580	11580	0
143	20250213	164800	1847827050	11580	11580	11580	11580	0
144	20250213	164700	1847827050	11580	11580	11580	11580	0
145	20250213	164600	1847827050	11580	11580	11580	11580	0
146	20250213	164500	1847827050	11580	11580	11580	11580	0
147	20250213	164400	1847827050	11580	11580	11580	11580	0
148	20250213	164300	1847827050	11580	11580	11580	11580	0
149	20250213	164200	1847827050	11580	11580	11580	11580	0
150	20250213	164100	1847827050	11580	11580	11580	11580	0
151	20250213	164000	1847827050	11580	11580	11580	11580	0
152	20250213	163900	1847827050	11580	11580	11580	11580	1985
153	20250213	163800	1847827050	11580	11580	11580	11580	0
154	20250213	163700	1847827050	11580	11580	11580	11580	0
155	20250213	163600	1847827050	11580	11580	11580	11580	0
156	20250213	163500	1847827050	11580	11580	11580	11580	0
157	20250213	163400	1847827050	11580	11580	11580	11580	0
158	20250213	163300	1847827050	11580	11580	11580	11580	0
159	20250213	163200	1847827050	11580	11580	11580	11580	0
160	20250213	163100	1847827050	11580	11580	11580	11580	0
161	20250213	163000	1847827050	11580	11580	11580	11580	0
162	20250213	162900	1847827050	11580	11580	11580	11580	0
163	20250213	162800	1847827050	11580	11580	11580	11580	0
164	20250213	162700	1847827050	11580	11580	11580	11580	0
165	20250213	162600	1847827050	11580	11580	11580	11580	0
166	20250213	162500	1847827050	11580	11580	11580	11580	0
167	20250213	162400	1847827050	11580	11580	11580	11580	0
168	20250213	162300	1847827050	11580	11580	11580	11580	0
169	20250213	162200	1847827050	11580	11580	11580	11580	0
170	20250213	162100	1847827050	11580	11580	11580	11580	0
171	20250213	162000	1847827050	11580	11580	11580	11580	0
172	20250213	161900	1847827050	11580	11580	11580	11580	0
173	20250213	161800	1847827050	11580	11580	11580	11580	0
174	20250213	161700	1847827050	11580	11580	11580	11580	0
175	20250213	161600	1847827050	11580	11580	11580	11580	0
176	20250213	161500	1847827050	11580	11580	11580	11580	0
177	20250213	161400	1847827050	11580	11580	11580	11580	0
178	20250213	161300	1847827050	11580	11580	11580	11580	0
179	20250213	161200	1847827050	11580	11580	11580	11580	0
180	20250213	161100	1847827050	11580	11580	11580	11580	0
181	20250213	161000	1847827050	11580	11580	11580	11580	0
182	20250213	160900	1847827050	11580	11580	11580	11580	1985
183	20250213	160800	1847827050	11580	11580	11580	11580	0
184	20250213	160700	1847827050	11580	11580	11580	11580	0
185	20250213	160600	1847827050	11580	11580	11580	11580	0
186	20250213	160500	1847827050	11580	11580	11580	11580	0
187	20250213	160400	1847827050	11580	11580	11580	11580	0
188	20250213	160300	1847827050	11580	11580	11580	11580	0
189	20250213	160200	1847827050	11580	11580	11580	11580	0
190	20250213	160100	1847827050	11580	11580	11580	11580	0
191	20250213	160000	1847827050	11580	11580	11580	11580	0
192	20250213	155900	1847827050	11580	11580	11580	11580	0
193	20250213	155800	1847827050	11580	11580	11580	11580	0
194	20250213	155700	1847827050	11580	11580	11580	11580	0
195	20250213	155600	1847827050	11580	11580	11580	11580	0
196	20250213	155500	1847827050	11580	11580	11580	11580	0
197	20250213	155400	1847827050	11580	11580	11580	11580	0
198	20250213	155300	1847827050	11580	11580	11580	11580	0
199	20250213	155200	1847827050	11580	11580	11580	11580	0
200	20250213	155100	1847827050	11580	11580	11580	11580	0
201	20250213	155000	1847827050	11580	11580	11580	11580	0
202	20250213	154900	1847827050	11580	11580	11580	11580	0
203	20250213	154800	1847827050	11580	11580	11580	11580	0
204	20250213	154700	1847827050	11580	11580	11580	11580	0
205	20250213	154600	1847827050	11580	11580	11580	11580	0
206	20250213	154500	1847827050	11580	11580	11580	11580	0
207	20250213	154400	1847827050	11580	11580	11580	11580	0
208	20250213	154300	1847827050	11580	11580	11580	11580	0
209	20250213	154200	1847827050	11580	11580	11580	11580	0
210	20250213	154100	1847827050	11580	11580	11580	11580	0
211	20250213	154000	1847827050	11580	11580	11580	11580	0
212	20250213	153900	1847827050	11580	11580	11580	11580	1985
213	20250213	153800	1847827050	11580	11580	11580	11580	0
214	20250213	153700	1847827050	11580	11580	11580	11580	0
215	20250213	153600	1847827050	11580	11580	11580	11580	0
216	20250213	153500	1847827050	11580	11580	11580	11580	0
217	20250213	153400	1847827050	11580	11580	11580	11580	0
218	20250213	153300	1847827050	11580	11580	11580	11580	0
219	20250213	153200	1847827050	11580	11580	11580	11580	0
220	20250213	153100	1847827050	11580	11580	11580	11580	0
221	20250213	153000	1847827050	11580	11580	11580	11580	1985
222	20250213	152900	1824840750	11560	11560	11560	11560	0
223	20250213	152800	1824840750	11560	11560	11560	11560	0
224	20250213	152700	1824840750	11560	11560	11560	11560	0
225	20250213	152600	1824840750	11560	11560	11560	11560	0
226	20250213	152500	1824840750	11560	11560	11560	11560	0
227	20250213	152400	1824840750	11560	11560	11560	11560	0
228	20250213	152300	1824840750	11560	11560	11560	11560	0
229	20250213	152200	1824840750	11560	11560	11560	11560	0
230	20250213	152100	1824840750	11560	11560	11560	11560	0
231	20250213	152000	1824840750	11560	11560	11560	11560	0
232	20250213	151900	1824840750	11560	11550	11560	11540	388
233	20250213	151800	1820359030	11550	11540	11550	11530	260
234	20250213	151700	1817359530	11540	11540	11540	11540	396
235	20250213	151600	1812789690	11550	11550	11560	11540	60
236	20250213	151500	1812096870	11560	11550	11560	11550	402
237	20250213	151400	1807453650	11550	11540	11550	11540	339
238	20250213	151300	1803540310	11540	11540	11540	11530	88
239	20250213	151200	1802525450	11540	11540	11540	11530	694
240	20250213	151100	1794522140	11530	11540	11540	11530	212
241	20250213	151000	1792076450	11530	11530	11540	11530	646
242	20250213	150900	1784624460	11530	11540	11540	11530	902
243	20250213	150800	1774224270	11540	11550	11550	11530	654
244	20250213	150700	1766681220	11550	11540	11550	11540	231
245	20250213	150600	1764015450	11550	11550	11550	11540	63
246	20250213	150500	1763288320	11550	11550	11550	11550	107
247	20250213	150400	1762052470	11550	11540	11550	11540	567
248	20250213	150300	1755509230	11550	11540	11550	11540	212
249	20250213	150200	1753062540	11530	11530	11540	11530	753
250	20250213	150100	1744375510	11530	11520	11530	11520	233
251	20250213	150000	1741690020	11530	11530	11530	11520	1842
252	20250213	145900	1720467200	11530	11540	11540	11520	741
253	20250213	145800	1711923380	11540	11540	11540	11540	114
254	20250213	145700	1710607820	11540	11530	11540	11530	1596
255	20250213	145600	1692205840	11540	11540	11540	11540	2
256	20250213	145500	1692182760	11530	11530	11530	11520	252
257	20250213	145400	1689277790	11530	11530	11530	11520	44
258	20250213	145300	1688770690	11530	11520	11530	11520	48
259	20250213	145200	1688217350	11520	11530	11530	11520	1370
260	20250213	145100	1672421440	11550	11550	11550	11530	2113
261	20250213	145000	1648044110	11550	11550	11550	11550	108
262	20250213	144900	1646796710	11550	11540	11560	11540	70
263	20250213	144800	1645988650	11540	11540	11540	11540	102
264	20250213	144700	1644811570	11540	11550	11550	11540	246
265	20250213	144600	1641972270	11550	11550	11550	11550	45
266	20250213	144500	1641452520	11550	11550	11550	11550	25
267	20250213	144400	1641163770	11550	11550	11550	11550	7
268	20250213	144300	1641082920	11550	11550	11550	11550	8
269	20250213	144200	1640990520	11550	11550	11550	11550	19
270	20250213	144100	1640771070	11560	11540	11560	11540	36
271	20250213	144000	1640355580	11540	11550	11570	11540	132
272	20250213	143900	1638830970	11550	11550	11550	11550	300
273	20250213	143800	1635365970	11560	11560	11560	11560	0
274	20250213	143700	1635365970	11560	11550	11560	11550	207
275	20250213	143600	1632975070	11550	11550	11550	11550	660
276	20250213	143500	1625352070	11550	11560	11560	11550	2940
277	20250213	143400	1591365800	11560	11570	11570	11560	55
278	20250213	143300	1590729880	11570	11570	11570	11570	4
279	20250213	143200	1590683600	11560	11560	11560	11560	225
280	20250213	143100	1588082600	11560	11560	11560	11560	0
281	20250213	143000	1588082600	11560	11570	11580	11560	251
282	20250213	142900	1585180500	11580	11580	11580	11580	5
283	20250213	142800	1585122600	11580	11570	11580	11560	692
284	20250213	142700	1577116940	11580	11570	11580	11570	14
285	20250213	142600	1576954920	11570	11580	11580	11570	327
286	20250213	142500	1573171330	11590	11580	11590	11580	1973
287	20250213	142400	1550323790	11590	11600	11600	11590	21
288	20250213	142300	1550080390	11580	11590	11590	11580	1244
289	20250213	142200	1535663520	11590	11590	11590	11590	80
290	20250213	142100	1534736320	11600	11600	11600	11600	15
291	20250213	142000	1534562320	11590	11600	11600	11590	105
292	20250213	141900	1533345320	11600	11600	11600	11600	11
293	20250213	141800	1533217720	11600	11590	11600	11590	754
294	20250213	141700	1524473250	11590	11600	11600	11590	247
295	20250213	141600	1521609000	11600	11590	11600	11590	328
296	20250213	141500	1517807400	11590	11590	11590	11590	362
297	20250213	141400	1513611820	11590	11590	11590	11590	61
298	20250213	141300	1512904830	11590	11590	11590	11590	15
299	20250213	141200	1512730980	11590	11590	11590	11590	74
300	20250213	141100	1511873320	11590	11590	11590	11590	100
301	20250213	141000	1510714320	11590	11590	11590	11590	318
302	20250213	140900	1507028700	11600	11590	11600	11590	245
303	20250213	140800	1504187220	11590	11590	11590	11580	409
304	20250213	140700	1499447700	11590	11590	11590	11590	0
305	20250213	140600	1499447700	11590	11580	11590	11580	152
306	20250213	140500	1497687170	11580	11580	11580	11580	0
307	20250213	140400	1497687170	11580	11580	11580	11580	21
308	20250213	140300	1497443990	11580	11580	11580	11580	2
309	20250213	140200	1497420830	11580	11580	11580	11580	133
310	20250213	140100	1495880690	11570	11570	11570	11570	7
311	20250213	140000	1495799700	11570	11570	11570	11570	15
312	20250213	135900	1495626150	11560	11560	11560	11560	151
313	20250213	135800	1493880590	11570	11570	11570	11570	1540
314	20250213	135700	1476062790	11570	11570	11570	11570	10
315	20250213	135600	1475947090	11570	11570	11570	11570	20
316	20250213	135500	1475715690	11570	11570	11570	11570	3
317	20250213	135400	1475680980	11580	11570	11580	11570	1099
318	20250213	135300	1462963020	11560	11560	11560	11560	1
319	20250213	135200	1462951460	11560	11570	11570	11560	6
320	20250213	135100	1462882060	11560	11570	11570	11560	57
321	20250213	135000	1462223120	11560	11560	11570	11560	87
322	20250213	134900	1461217390	11570	11560	11570	11560	4
323	20250213	134800	1461171130	11560	11560	11560	11560	66
324	20250213	134700	1460408170	11560	11560	11560	11560	102
325	20250213	134600	1459229050	11560	11560	11560	11560	1053
326	20250213	134500	1447056370	11560	11560	11570	11560	4
327	20250213	134400	1447010110	11560	11560	11560	11560	58
328	20250213	134300	1446339630	11560	11560	11560	11560	24
329	20250213	134200	1446062190	11560	11560	11560	11560	3
330	20250213	134100	1446027510	11560	11560	11570	11560	41
331	20250213	134000	1445553340	11560	11560	11560	11560	0
332	20250213	133900	1445553340	11560	11560	11560	11560	76
333	20250213	133800	1444674780	11560	11560	11560	11560	0
334	20250213	133700	1444674780	11560	11560	11560	11560	0
335	20250213	133600	1444674780	11560	11560	11560	11560	185
336	20250213	133500	1442536180	11560	11560	11560	11560	356
337	20250213	133400	1438420820	11560	11560	11560	11560	1
338	20250213	133300	1438409260	11570	11570	11570	11570	123
339	20250213	133200	1436986150	11570	11570	11570	11570	100
340	20250213	133100	1435829150	11570	11570	11570	11570	39
341	20250213	133000	1435377920	11570	11570	11570	11570	81
342	20250213	132900	1434440750	11580	11580	11580	11580	0
343	20250213	132800	1434440750	11580	11580	11580	11580	40
344	20250213	132700	1433977550	11580	11580	11580	11580	380
345	20250213	132600	1429577150	11580	11580	11580	11580	1
346	20250213	132500	1429565570	11580	11580	11580	11580	91
347	20250213	132400	1428511790	11580	11580	11580	11580	195
348	20250213	132300	1426253690	11580	11550	11580	11550	191
349	20250213	132200	1424043870	11550	11550	11550	11550	124
350	20250213	132100	1422611670	11550	11550	11550	11550	0
351	20250213	132000	1422611670	11550	11560	11560	11550	317
352	20250213	131900	1418949510	11560	11570	11570	11560	1582
353	20250213	131800	1400661280	11570	11560	11570	11560	158
354	20250213	131700	1398834420	11560	11560	11560	11560	335
355	20250213	131600	1394961820	11560	11560	11560	11560	10
356	20250213	131500	1394846220	11560	11560	11560	11560	182
357	20250213	131400	1392742300	11570	11570	11570	11570	309
358	20250213	131300	1389167170	11570	11570	11570	11570	0
359	20250213	131200	1389167170	11570	11570	11570	11570	10
360	20250213	131100	1389051470	11570	11570	11570	11570	10
361	20250213	131000	1388935770	11570	11570	11570	11570	123
362	20250213	130900	1387512660	11570	11570	11570	11570	200
363	20250213	130800	1385198660	11580	11580	11580	11580	0
364	20250213	130700	1385198660	11580	11580	11580	11580	0
365	20250213	130600	1385198660	11580	11570	11580	11570	132
366	20250213	130500	1383671350	11570	11570	11570	11570	420
367	20250213	130400	1378811950	11570	11570	11570	11570	65
368	20250213	130300	1378059900	11570	11570	11570	11570	1
369	20250213	130200	1378048330	11570	11570	11570	11570	130
370	20250213	130100	1376544230	11570	11580	11580	11570	102
371	20250213	130000	1375363470	11580	11580	11580	11580	1
372	20250213	125900	1375351890	11590	11590	11590	11590	0
373	20250213	125800	1375351890	11590	11590	11590	11590	3
374	20250213	125700	1375317120	11590	11590	11590	11590	0
375	20250213	125600	1375317120	11590	11590	11590	11590	3
376	20250213	125500	1375282350	11590	11590	11590	11590	199
377	20250213	125400	1372975940	11590	11590	11590	11590	0
378	20250213	125300	1372975940	11590	11590	11590	11590	608
379	20250213	125200	1365929220	11590	11590	11590	11590	0
380	20250213	125100	1365929220	11590	11590	11590	11590	1
381	20250213	125000	1365917630	11590	11590	11590	11590	0
382	20250213	124900	1365917630	11590	11590	11590	11590	87
383	20250213	124800	1364909300	11590	11580	11590	11580	740
384	20250213	124700	1356337100	11560	11560	11560	11560	105
385	20250213	124600	1355123300	11560	11560	11560	11560	100
386	20250213	124500	1353967300	11560	11560	11560	11560	104
387	20250213	124400	1352765060	11560	11570	11570	11560	380
388	20250213	124300	1348368960	11570	11570	11570	11570	92
389	20250213	124200	1347304520	11570	11570	11570	11570	292
390	20250213	124100	1343926080	11570	11570	11570	11570	21
391	20250213	124000	1343683110	11570	11570	11570	11570	70
392	20250213	123900	1342873210	11580	11580	11580	11580	33
393	20250213	123800	1342491070	11580	11590	11590	11570	1093
394	20250213	123700	1329830670	11590	11600	11600	11590	620
395	20250213	123600	1322644840	11600	11600	11600	11600	137
396	20250213	123500	1321055640	11600	11600	11600	11600	6
397	20250213	123400	1320986040	11590	11590	11590	11590	0
398	20250213	123300	1320986040	11590	11600	11600	11590	25
399	20250213	123200	1320696140	11600	11600	11600	11600	305
400	20250213	123100	1317158140	11590	11590	11590	11590	96
401	20250213	123000	1316045500	11600	11600	11600	11600	117
402	20250213	122900	1314688300	11600	11600	11600	11600	354
403	20250213	122800	1310581900	11600	11600	11600	11600	53
404	20250213	122700	1309967100	11600	11600	11600	11600	114
405	20250213	122600	1308644700	11600	11600	11600	11600	0
406	20250213	122500	1308644700	11600	11600	11600	11600	41
407	20250213	122400	1308169100	11600	11610	11610	11600	397
408	20250213	122300	1303560430	11600	11600	11600	11600	89
409	20250213	122200	1302528030	11600	11600	11600	11600	570
410	20250213	122100	1295916030	11600	11600	11600	11600	182
411	20250213	122000	1293804830	11600	11600	11600	11590	14
412	20250213	121900	1293642480	11600	11590	11600	11590	321
413	20250213	121800	1289921230	11590	11600	11600	11590	67
414	20250213	121700	1289144390	11600	11590	11600	11590	580
415	20250213	121600	1282416490	11600	11590	11600	11590	333
416	20250213	121500	1278557010	11590	11590	11590	11590	13
417	20250213	121400	1278406340	11590	11590	11590	11590	0
418	20250213	121300	1278406340	11590	11590	11600	11590	601
419	20250213	121200	1271440650	11600	11600	11600	11600	0
420	20250213	121100	1271440650	11600	11600	11600	11600	345
421	20250213	121000	1267438650	11590	11590	11590	11590	26
422	20250213	120900	1267137310	11590	11590	11590	11580	283
423	20250213	120800	1263859060	11580	11590	11590	11580	20
424	20250213	120700	1263627340	11590	11590	11590	11590	312
425	20250213	120600	1260011260	11590	11600	11600	11590	466
426	20250213	120500	1254608610	11600	11590	11600	11590	303
427	20250213	120400	1251095810	11600	11600	11600	11600	0
428	20250213	120300	1251095810	11600	11600	11600	11600	305
429	20250213	120200	1247557810	11600	11600	11600	11590	299
430	20250213	120100	1244090410	11600	11600	11600	11590	702
431	20250213	120000	1235948110	11590	11590	11590	11590	1
432	20250213	115900	1235936520	11590	11600	11600	11590	175
433	20250213	115800	1233908220	11600	11600	11600	11600	15
434	20250213	115700	1233734220	11590	11590	11590	11590	1
435	20250213	115600	1233722630	11600	11600	11600	11600	0
436	20250213	115500	1233722630	11600	11590	11600	11590	3
437	20250213	115400	1233687840	11590	11600	11600	11590	834
438	20250213	115300	1224013450	11610	11610	11620	11610	354
439	20250213	115200	1219902640	11610	11610	11610	11610	20
440	20250213	115100	1219670440	11590	11590	11590	11590	81
441	20250213	115000	1218731650	11610	11610	11610	11610	41
442	20250213	114900	1218255640	11620	11590	11620	11590	2472
443	20250213	114800	1189578590	11590	11590	11590	11590	40
444	20250213	114700	1189114990	11590	11580	11590	11580	11
445	20250213	114600	1188987600	11580	11580	11590	11580	405
446	20250213	114500	1184297690	11580	11580	11590	11580	406
447	20250213	114400	1179596190	11580	11580	11580	11580	397
448	20250213	114300	1174998930	11580	11580	11590	11580	48
449	20250213	114200	1174443080	11580	11580	11580	11580	62
450	20250213	114100	1173725120	11580	11580	11580	11580	210
451	20250213	114000	1171293320	11590	11580	11590	11560	1141
452	20250213	113900	1158095590	11580	11580	11580	11580	320
453	20250213	113800	1154389990	11580	11580	11580	11580	5
454	20250213	113700	1154332090	11580	11580	11580	11580	326
455	20250213	113600	1150557010	11560	11560	11560	11560	441
456	20250213	113500	1145459050	11560	11560	11560	11560	20
457	20250213	113400	1145227850	11560	11580	11580	11560	1727
458	20250213	113300	1125257590	11580	11580	11580	11580	5
459	20250213	113200	1125199690	11570	11580	11580	11570	70
460	20250213	113100	1124389190	11570	11570	11570	11570	464
461	20250213	113000	1119020710	11570	11580	11580	11570	706
462	20250213	112900	1110851950	11580	11580	11580	11580	14
463	20250213	112800	1110689830	11570	11570	11580	11570	203
464	20250213	112700	1108340710	11570	11570	11570	11570	19
465	20250213	112600	1108120880	11570	11570	11570	11570	159
466	20250213	112500	1106281250	11570	11570	11570	11570	152
467	20250213	112400	1104522610	11570	11570	11580	11570	190
468	20250213	112300	1102324280	11570	11580	11580	11570	184
469	20250213	112200	1100195390	11570	11580	11580	11570	63
470	20250213	112100	1099465910	11580	11590	11590	11580	197
471	20250213	112000	1097184590	11590	11570	11590	11570	118
472	20250213	111900	1095818080	11560	11560	11560	11560	151
473	20250213	111800	1094072520	11590	11560	11590	11560	42
474	20250213	111700	1093586400	11550	11590	11590	11550	24
475	20250213	111600	1093309160	11590	11570	11590	11570	445
476	20250213	111500	1088159760	11570	11570	11580	11570	575
477	20250213	111400	1081502010	11580	11590	11590	11570	1089
478	20250213	111300	1068893280	11570	11600	11600	11570	491
479	20250213	111200	1063204580	11600	11600	11600	11570	62
480	20250213	111100	1062485410	11600	11600	11600	11570	396
481	20250213	111000	1057899790	11600	11580	11610	11570	1600
482	20250213	110900	1039351630	11570	11560	11570	11560	681
483	20250213	110800	1031475460	11560	11550	11560	11550	552
484	20250213	110700	1025097140	11560	11540	11560	11540	393
485	20250213	110600	1020558470	11550	11540	11550	11540	121
486	20250213	110500	1019161830	11540	11530	11540	11530	286
487	20250213	110400	1015861910	11520	11540	11540	11520	251
488	20250213	110300	1012968040	11540	11540	11540	11540	11
489	20250213	110200	1012841100	11530	11530	11530	11530	12
490	20250213	110100	1012702740	11530	11530	11530	11530	20
491	20250213	110000	1012472140	11520	11520	11520	11520	116
492	20250213	105900	1011135820	11520	11520	11520	11520	7
493	20250213	105800	1011055180	11510	11510	11510	11510	0
494	20250213	105700	1011055180	11510	11510	11510	11510	138
495	20250213	105600	1009466800	11510	11530	11530	11510	41
496	20250213	105500	1008994870	11530	11500	11540	11500	840
497	20250213	105400	999330230	11500	11520	11520	11500	875
498	20250213	105300	989260870	11520	11540	11540	11520	215
499	20250213	105200	986783570	11520	11520	11520	11520	0
500	20250213	105100	986783570	11520	11520	11520	11520	86
501	20250213	105000	985792850	11520	11530	11530	11520	36
502	20250213	104900	985377830	11560	11540	11560	11540	41
503	20250213	104800	984904670	11540	11540	11540	11540	50
504	20250213	104700	984327670	11560	11560	11560	11560	1
505	20250213	104600	984316110	11560	11550	11560	11540	22
506	20250213	104500	984062020	11550	11530	11550	11530	78
507	20250213	104400	983162530	11540	11560	11560	11530	112
508	20250213	104300	981870910	11540	11560	11570	11540	689
509	20250213	104200	973907220	11560	11540	11570	11540	4123
510	20250213	104100	926244260	11540	11520	11540	11520	101
511	20250213	104000	925080720	11540	11540	11540	11500	903
512	20250213	103900	914664050	11540	11500	11540	11500	22
513	20250213	103800	914410260	11500	11540	11540	11500	20
514	20250213	103700	914179860	11540	11530	11550	11530	1013
515	20250213	103600	902486650	11530	11540	11540	11530	32
516	20250213	103500	902117570	11540	11520	11540	11460	775
517	20250213	103400	893199410	11460	11500	11520	11460	669
518	20250213	103300	885507380	11500	11500	11520	11500	1031
519	20250213	103200	873641480	11500	11470	11500	11470	99
520	20250213	103100	872504490	11460	11490	11490	11460	76
521	20250213	103000	871633130	11490	11490	11490	11490	64
522	20250213	102900	870897770	11490	11460	11490	11450	1404
523	20250213	102800	854791250	11470	11470	11470	11460	96
524	20250213	102700	853690650	11460	11460	11460	11460	134
525	20250213	102600	852155010	11470	11470	11480	11470	194
526	20250213	102500	849929660	11480	11490	11490	11480	74
527	20250213	102400	849080030	11490	11460	11490	11460	975
528	20250213	102300	837896780	11450	11430	11450	11430	219
529	20250213	102200	835389670	11450	11450	11450	11450	30
530	20250213	102100	835046170	11450	11450	11450	11450	13
531	20250213	102000	834897320	11450	11430	11450	11430	27
532	20250213	101900	834588310	11430	11430	11430	11430	3
533	20250213	101800	834554020	11430	11430	11430	11430	421
534	20250213	101700	829741990	11430	11430	11430	11410	2299
535	20250213	101600	803479430	11420	11430	11430	11420	1252
536	20250213	101500	789171160	11440	11450	11450	11440	499
537	20250213	101400	783461880	11450	11470	11470	11450	262
538	20250213	101300	780459740	11470	11470	11470	11460	9
539	20250213	101200	780356520	11470	11470	11470	11460	332
540	20250213	101100	776548980	11470	11470	11470	11450	1807
541	20250213	101000	755841330	11470	11470	11470	11470	69
542	20250213	100900	755049900	11470	11450	11470	11450	7
543	20250213	100800	754969630	11450	11450	11450	11450	100
544	20250213	100700	753824630	11470	11450	11470	11450	596
545	20250213	100600	746992130	11450	11450	11460	11450	163
546	20250213	100500	745124610	11450	11470	11470	11440	350
547	20250213	100400	741111400	11470	11440	11470	11430	6535
548	20250213	100300	666261710	11440	11440	11440	11440	148
549	20250213	100200	664568590	11450	11450	11450	11450	6
550	20250213	100100	664499890	11450	11450	11450	11430	268
551	20250213	100000	661434890	11450	11450	11450	11450	20
552	20250213	095900	661205890	11450	11450	11450	11420	218
553	20250213	095800	658710690	11450	11440	11450	11410	1866
554	20250213	095700	637401230	11450	11450	11450	11450	16
555	20250213	095600	637218030	11460	11460	11460	11440	29
556	20250213	095500	636885990	11470	11450	11470	11450	347
557	20250213	095400	632910670	11450	11450	11450	11450	1
558	20250213	095300	632899220	11420	11460	11470	11420	3108
559	20250213	095200	597364580	11460	11460	11460	11450	216
560	20250213	095100	594890820	11460	11460	11460	11450	102
561	20250213	095000	593722880	11460	11460	11460	11460	523
562	20250213	094900	587729300	11460	11460	11460	11460	7
563	20250213	094800	587649080	11460	11460	11460	11460	461
564	20250213	094700	582366020	11460	11440	11460	11440	230
565	20250213	094600	579733680	11440	11460	11460	11440	8
566	20250213	094500	579642120	11450	11440	11450	11430	494
567	20250213	094400	573987610	11440	11430	11440	11420	326
568	20250213	094300	570258360	11430	11440	11440	11430	48
569	20250213	094200	569709490	11440	11420	11440	11420	673
570	20250213	094100	562023810	11420	11420	11420	11420	3118
571	20250213	094000	526416250	11420	11420	11420	11420	741
572	20250213	093900	517954030	11420	11420	11420	11420	126
573	20250213	093800	516515110	11420	11420	11450	11420	778
574	20250213	093700	507626430	11430	11410	11430	11410	872
575	20250213	093600	497668130	11410	11420	11420	11410	1607
576	20250213	093500	479319200	11420	11410	11420	11410	455
577	20250213	093400	474124100	11420	11420	11420	11410	61
578	20250213	093300	473427540	11420	11410	11420	11410	185
579	20250213	093200	471316270	11420	11410	11420	11410	576
580	20250213	093100	464741600	11420	11420	11430	11420	111
581	20250213	093000	463473970	11450	11450	11450	11450	2
582	20250213	092900	463451070	11450	11410	11450	11410	768
583	20250213	092800	454688060	11410	11440	11460	11410	916
584	20250213	092700	444233480	11430	11450	11450	11410	1366
585	20250213	092600	428622620	11410	11420	11420	11400	1929
586	20250213	092500	406615400	11420	11430	11430	11420	2229
587	20250213	092400	381158090	11420	11430	11430	11420	873
588	20250213	092300	371186040	11430	11430	11430	11430	893
589	20250213	092200	360979050	11430	11440	11440	11430	3402
590	20250213	092100	322093900	11440	11440	11440	11440	28
591	20250213	092000	321773580	11440	11460	11460	11440	545
592	20250213	091900	315533600	11450	11460	11460	11450	19
593	20250213	091800	315315900	11460	11470	11470	11430	1406
594	20250213	091700	299214060	11470	11510	11510	11470	746
595	20250213	091600	290650540	11520	11510	11520	11490	1021
596	20250213	091500	278908800	11510	11520	11520	11500	262
597	20250213	091400	275895560	11520	11500	11530	11500	340
598	20250213	091300	271985250	11500	11520	11530	11500	818
599	20250213	091200	262572790	11530	11530	11540	11490	2485
600	20250213	091100	233964320	11540	11510	11540	11510	179
601	20250213	091000	231901980	11500	11490	11500	11490	758
602	20250213	090900	223188790	11470	11470	11470	11440	1809
603	20250213	090800	202456010	11460	11490	11490	11450	542
604	20250213	090700	196246760	11490	11470	11490	11460	945
605	20250213	090600	185410110	11460	11430	11470	11410	1905
606	20250213	090500	163614480	11430	11450	11460	11410	3257
607	20250213	090400	126372900	11460	11470	11470	11460	307
608	20250213	090300	122853080	11470	11530	11530	11460	606
609	20250213	090200	115899540	11540	11400	11540	11390	3633
610	20250213	090100	74340740	11390	11400	11450	11390	1390
611	20250213	090000	58492310	11400	11440	11460	11380	4887