KissMeData/140430/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	202700	1667419365	2605	2605	2605	2605	6429
3	20250213	202600	1667419365	2605	2605	2605	2605	0
4	20250213	202500	1667419365	2605	2605	2605	2605	0
5	20250213	202400	1667419365	2605	2605	2605	2605	0
6	20250213	202300	1667419365	2605	2605	2605	2605	0
7	20250213	202200	1667419365	2605	2605	2605	2605	0
8	20250213	202100	1667419365	2605	2605	2605	2605	0
9	20250213	202000	1667419365	2605	2605	2605	2605	0
10	20250213	201900	1667419365	2605	2605	2605	2605	0
11	20250213	201800	1667419365	2605	2605	2605	2605	0
12	20250213	201700	1667419365	2605	2605	2605	2605	0
13	20250213	201600	1667419365	2605	2605	2605	2605	0
14	20250213	201500	1667419365	2605	2605	2605	2605	0
15	20250213	201400	1667419365	2605	2605	2605	2605	0
16	20250213	201300	1667419365	2605	2605	2605	2605	0
17	20250213	201200	1667419365	2605	2605	2605	2605	0
18	20250213	201100	1667419365	2605	2605	2605	2605	0
19	20250213	201000	1667419365	2605	2605	2605	2605	0
20	20250213	200900	1667419365	2605	2605	2605	2605	0
21	20250213	200800	1667419365	2605	2605	2605	2605	0
22	20250213	200700	1667419365	2605	2605	2605	2605	0
23	20250213	200600	1667419365	2605	2605	2605	2605	0
24	20250213	200500	1667419365	2605	2605	2605	2605	0
25	20250213	200400	1667419365	2605	2605	2605	2605	0
26	20250213	200300	1667419365	2605	2605	2605	2605	0
27	20250213	200200	1667419365	2605	2605	2605	2605	0
28	20250213	200100	1667419365	2605	2605	2605	2605	0
29	20250213	200000	1667419365	2605	2605	2605	2605	0
30	20250213	195900	1667419365	2605	2605	2605	2605	0
31	20250213	195800	1667419365	2605	2605	2605	2605	0
32	20250213	195700	1667419365	2605	2605	2605	2605	6429
33	20250213	195600	1667419365	2605	2605	2605	2605	0
34	20250213	195500	1667419365	2605	2605	2605	2605	0
35	20250213	195400	1667419365	2605	2605	2605	2605	0
36	20250213	195300	1667419365	2605	2605	2605	2605	0
37	20250213	195200	1667419365	2605	2605	2605	2605	0
38	20250213	195100	1667419365	2605	2605	2605	2605	0
39	20250213	195000	1667419365	2605	2605	2605	2605	0
40	20250213	194900	1667419365	2605	2605	2605	2605	0
41	20250213	194800	1667419365	2605	2605	2605	2605	0
42	20250213	194700	1667419365	2605	2605	2605	2605	0
43	20250213	194600	1667419365	2605	2605	2605	2605	0
44	20250213	194500	1667419365	2605	2605	2605	2605	0
45	20250213	194400	1667419365	2605	2605	2605	2605	0
46	20250213	194300	1667419365	2605	2605	2605	2605	0
47	20250213	194200	1667419365	2605	2605	2605	2605	0
48	20250213	194100	1667419365	2605	2605	2605	2605	0
49	20250213	194000	1667419365	2605	2605	2605	2605	0
50	20250213	193900	1667419365	2605	2605	2605	2605	0
51	20250213	193800	1667419365	2605	2605	2605	2605	0
52	20250213	193700	1667419365	2605	2605	2605	2605	0
53	20250213	193600	1667419365	2605	2605	2605	2605	0
54	20250213	193500	1667419365	2605	2605	2605	2605	0
55	20250213	193400	1667419365	2605	2605	2605	2605	0
56	20250213	193300	1667419365	2605	2605	2605	2605	0
57	20250213	193200	1667419365	2605	2605	2605	2605	0
58	20250213	193100	1667419365	2605	2605	2605	2605	0
59	20250213	193000	1667419365	2605	2605	2605	2605	0
60	20250213	192900	1667419365	2605	2605	2605	2605	0
61	20250213	192800	1667419365	2605	2605	2605	2605	0
62	20250213	192700	1667419365	2605	2605	2605	2605	6429
63	20250213	192600	1667419365	2605	2605	2605	2605	0
64	20250213	192500	1667419365	2605	2605	2605	2605	0
65	20250213	192400	1667419365	2605	2605	2605	2605	0
66	20250213	192300	1667419365	2605	2605	2605	2605	0
67	20250213	192200	1667419365	2605	2605	2605	2605	0
68	20250213	192100	1667419365	2605	2605	2605	2605	0
69	20250213	192000	1667419365	2605	2605	2605	2605	0
70	20250213	191900	1667419365	2605	2605	2605	2605	0
71	20250213	191800	1667419365	2605	2605	2605	2605	0
72	20250213	191700	1667419365	2605	2605	2605	2605	0
73	20250213	191600	1667419365	2605	2605	2605	2605	0
74	20250213	191500	1667419365	2605	2605	2605	2605	0
75	20250213	191400	1667419365	2605	2605	2605	2605	0
76	20250213	191300	1667419365	2605	2605	2605	2605	0
77	20250213	191200	1667419365	2605	2605	2605	2605	0
78	20250213	191100	1667419365	2605	2605	2605	2605	0
79	20250213	191000	1667419365	2605	2605	2605	2605	0
80	20250213	190900	1667419365	2605	2605	2605	2605	0
81	20250213	190800	1667419365	2605	2605	2605	2605	0
82	20250213	190700	1667419365	2605	2605	2605	2605	0
83	20250213	190600	1667419365	2605	2605	2605	2605	0
84	20250213	190500	1667419365	2605	2605	2605	2605	0
85	20250213	190400	1667419365	2605	2605	2605	2605	0
86	20250213	190300	1667419365	2605	2605	2605	2605	0
87	20250213	190200	1667419365	2605	2605	2605	2605	0
88	20250213	190100	1667419365	2605	2605	2605	2605	0
89	20250213	190000	1667419365	2605	2605	2605	2605	0
90	20250213	185900	1667419365	2605	2605	2605	2605	0
91	20250213	185800	1667419365	2605	2605	2605	2605	0
92	20250213	185700	1667419365	2605	2605	2605	2605	6429
93	20250213	185600	1667419365	2605	2605	2605	2605	0
94	20250213	185500	1667419365	2605	2605	2605	2605	0
95	20250213	185400	1667419365	2605	2605	2605	2605	0
96	20250213	185300	1667419365	2605	2605	2605	2605	0
97	20250213	185200	1667419365	2605	2605	2605	2605	0
98	20250213	185100	1667419365	2605	2605	2605	2605	0
99	20250213	185000	1667419365	2605	2605	2605	2605	0
100	20250213	184900	1667419365	2605	2605	2605	2605	0
101	20250213	184800	1667419365	2605	2605	2605	2605	0
102	20250213	184700	1667419365	2605	2605	2605	2605	0
103	20250213	184600	1667419365	2605	2605	2605	2605	0
104	20250213	184500	1667419365	2605	2605	2605	2605	0
105	20250213	184400	1667419365	2605	2605	2605	2605	0
106	20250213	184300	1667419365	2605	2605	2605	2605	0
107	20250213	184200	1667419365	2605	2605	2605	2605	0
108	20250213	184100	1667419365	2605	2605	2605	2605	0
109	20250213	184000	1667419365	2605	2605	2605	2605	0
110	20250213	183900	1667419365	2605	2605	2605	2605	0
111	20250213	183800	1667419365	2605	2605	2605	2605	0
112	20250213	183700	1667419365	2605	2605	2605	2605	0
113	20250213	183600	1667419365	2605	2605	2605	2605	0
114	20250213	183500	1667419365	2605	2605	2605	2605	0
115	20250213	183400	1667419365	2605	2605	2605	2605	0
116	20250213	183300	1667419365	2605	2605	2605	2605	0
117	20250213	183200	1667419365	2605	2605	2605	2605	0
118	20250213	183100	1667419365	2605	2605	2605	2605	0
119	20250213	183000	1667419365	2605	2605	2605	2605	0
120	20250213	182900	1667419365	2605	2605	2605	2605	0
121	20250213	182800	1667419365	2605	2605	2605	2605	0
122	20250213	182700	1667419365	2605	2605	2605	2605	6429
123	20250213	182600	1667419365	2605	2605	2605	2605	0
124	20250213	182500	1667419365	2605	2605	2605	2605	0
125	20250213	182400	1667419365	2605	2605	2605	2605	0
126	20250213	182300	1667419365	2605	2605	2605	2605	0
127	20250213	182200	1667419365	2605	2605	2605	2605	0
128	20250213	182100	1667419365	2605	2605	2605	2605	0
129	20250213	182000	1667419365	2605	2605	2605	2605	0
130	20250213	181900	1667419365	2605	2605	2605	2605	0
131	20250213	181800	1667419365	2605	2605	2605	2605	0
132	20250213	181700	1667419365	2605	2605	2605	2605	0
133	20250213	181600	1667419365	2605	2605	2605	2605	0
134	20250213	181500	1667419365	2605	2605	2605	2605	0
135	20250213	181400	1667419365	2605	2605	2605	2605	0
136	20250213	181300	1667419365	2605	2605	2605	2605	0
137	20250213	181200	1667419365	2605	2605	2605	2605	0
138	20250213	181100	1667419365	2605	2605	2605	2605	0
139	20250213	181000	1667419365	2605	2605	2605	2605	0
140	20250213	180900	1667419365	2605	2605	2605	2605	0
141	20250213	180800	1667419365	2605	2605	2605	2605	0
142	20250213	180700	1667419365	2605	2605	2605	2605	0
143	20250213	180600	1667419365	2605	2605	2605	2605	0
144	20250213	180500	1667419365	2605	2605	2605	2605	0
145	20250213	180400	1667419365	2605	2605	2605	2605	0
146	20250213	180300	1667419365	2605	2605	2605	2605	0
147	20250213	180200	1667419365	2605	2605	2605	2605	0
148	20250213	180100	1667419365	2605	2605	2605	2605	0
149	20250213	180000	1667419365	2605	2605	2605	2605	0
150	20250213	175900	1667419365	2605	2605	2605	2605	0
151	20250213	175800	1667419365	2605	2605	2605	2605	0
152	20250213	175700	1667419365	2605	2605	2605	2605	6429
153	20250213	175600	1667419365	2605	2605	2605	2605	0
154	20250213	175500	1667419365	2605	2605	2605	2605	0
155	20250213	175400	1667419365	2605	2605	2605	2605	0
156	20250213	175300	1667419365	2605	2605	2605	2605	0
157	20250213	175200	1667419365	2605	2605	2605	2605	0
158	20250213	175100	1667419365	2605	2605	2605	2605	0
159	20250213	175000	1667419365	2605	2605	2605	2605	0
160	20250213	174900	1667419365	2605	2605	2605	2605	0
161	20250213	174800	1667419365	2605	2605	2605	2605	0
162	20250213	174700	1667419365	2605	2605	2605	2605	0
163	20250213	174600	1667419365	2605	2605	2605	2605	0
164	20250213	174500	1667419365	2605	2605	2605	2605	0
165	20250213	174400	1667419365	2605	2605	2605	2605	0
166	20250213	174300	1667419365	2605	2605	2605	2605	0
167	20250213	174200	1667419365	2605	2605	2605	2605	0
168	20250213	174100	1667419365	2605	2605	2605	2605	0
169	20250213	174000	1667419365	2605	2605	2605	2605	0
170	20250213	173900	1667419365	2605	2605	2605	2605	0
171	20250213	173800	1667419365	2605	2605	2605	2605	0
172	20250213	173700	1667419365	2605	2605	2605	2605	0
173	20250213	173600	1667419365	2605	2605	2605	2605	0
174	20250213	173500	1667419365	2605	2605	2605	2605	0
175	20250213	173400	1667419365	2605	2605	2605	2605	0
176	20250213	173300	1667419365	2605	2605	2605	2605	0
177	20250213	173200	1667419365	2605	2605	2605	2605	0
178	20250213	173100	1667419365	2605	2605	2605	2605	0
179	20250213	173000	1667419365	2605	2605	2605	2605	0
180	20250213	172900	1667419365	2605	2605	2605	2605	0
181	20250213	172800	1667419365	2605	2605	2605	2605	0
182	20250213	172700	1667419365	2605	2605	2605	2605	6429
183	20250213	172600	1667419365	2605	2605	2605	2605	0
184	20250213	172500	1667419365	2605	2605	2605	2605	0
185	20250213	172400	1667419365	2605	2605	2605	2605	0
186	20250213	172300	1667419365	2605	2605	2605	2605	0
187	20250213	172200	1667419365	2605	2605	2605	2605	0
188	20250213	172100	1667419365	2605	2605	2605	2605	0
189	20250213	172000	1667419365	2605	2605	2605	2605	0
190	20250213	171900	1667419365	2605	2605	2605	2605	0
191	20250213	171800	1667419365	2605	2605	2605	2605	0
192	20250213	171700	1667419365	2605	2605	2605	2605	0
193	20250213	171600	1667419365	2605	2605	2605	2605	0
194	20250213	171500	1667419365	2605	2605	2605	2605	0
195	20250213	171400	1667419365	2605	2605	2605	2605	0
196	20250213	171300	1667419365	2605	2605	2605	2605	0
197	20250213	171200	1667419365	2605	2605	2605	2605	0
198	20250213	171100	1667419365	2605	2605	2605	2605	0
199	20250213	171000	1667419365	2605	2605	2605	2605	0
200	20250213	170900	1667419365	2605	2605	2605	2605	0
201	20250213	170800	1667419365	2605	2605	2605	2605	0
202	20250213	170700	1667419365	2605	2605	2605	2605	0
203	20250213	170600	1667419365	2605	2605	2605	2605	0
204	20250213	170500	1667419365	2605	2605	2605	2605	0
205	20250213	170400	1667419365	2605	2605	2605	2605	0
206	20250213	170300	1667419365	2605	2605	2605	2605	0
207	20250213	170200	1667419365	2605	2605	2605	2605	0
208	20250213	170100	1667419365	2605	2605	2605	2605	0
209	20250213	170000	1667419365	2605	2605	2605	2605	0
210	20250213	165900	1667419365	2605	2605	2605	2605	0
211	20250213	165800	1667419365	2605	2605	2605	2605	0
212	20250213	165700	1667419365	2605	2605	2605	2605	6429
213	20250213	165600	1667419365	2605	2605	2605	2605	0
214	20250213	165500	1667419365	2605	2605	2605	2605	0
215	20250213	165400	1667419365	2605	2605	2605	2605	0
216	20250213	165300	1667419365	2605	2605	2605	2605	0
217	20250213	165200	1667419365	2605	2605	2605	2605	0
218	20250213	165100	1667419365	2605	2605	2605	2605	0
219	20250213	165000	1667419365	2605	2605	2605	2605	0
220	20250213	164900	1667419365	2605	2605	2605	2605	0
221	20250213	164800	1667419365	2605	2605	2605	2605	0
222	20250213	164700	1667419365	2605	2605	2605	2605	0
223	20250213	164600	1667419365	2605	2605	2605	2605	0
224	20250213	164500	1667419365	2605	2605	2605	2605	0
225	20250213	164400	1667419365	2605	2605	2605	2605	0
226	20250213	164300	1667419365	2605	2605	2605	2605	0
227	20250213	164200	1667419365	2605	2605	2605	2605	0
228	20250213	164100	1667419365	2605	2605	2605	2605	0
229	20250213	164000	1667419365	2605	2605	2605	2605	0
230	20250213	163900	1667419365	2605	2605	2605	2605	0
231	20250213	163800	1667419365	2605	2605	2605	2605	0
232	20250213	163700	1667419365	2605	2605	2605	2605	0
233	20250213	163600	1667419365	2605	2605	2605	2605	0
234	20250213	163500	1667419365	2605	2605	2605	2605	0
235	20250213	163400	1667419365	2605	2605	2605	2605	0
236	20250213	163300	1667419365	2605	2605	2605	2605	0
237	20250213	163200	1667419365	2605	2605	2605	2605	0
238	20250213	163100	1667419365	2605	2605	2605	2605	0
239	20250213	163000	1667419365	2605	2605	2605	2605	0
240	20250213	162900	1667419365	2605	2605	2605	2605	0
241	20250213	162800	1667419365	2605	2605	2605	2605	0
242	20250213	162700	1667419365	2605	2605	2605	2605	6429
243	20250213	162600	1667419365	2605	2605	2605	2605	0
244	20250213	162500	1667419365	2605	2605	2605	2605	0
245	20250213	162400	1667419365	2605	2605	2605	2605	0
246	20250213	162300	1667419365	2605	2605	2605	2605	0
247	20250213	162200	1667419365	2605	2605	2605	2605	0
248	20250213	162100	1667419365	2605	2605	2605	2605	0
249	20250213	162000	1667419365	2605	2605	2605	2605	0
250	20250213	161900	1667419365	2605	2605	2605	2605	0
251	20250213	161800	1667419365	2605	2605	2605	2605	0
252	20250213	161700	1667419365	2605	2605	2605	2605	0
253	20250213	161600	1667419365	2605	2605	2605	2605	0
254	20250213	161500	1667419365	2605	2605	2605	2605	0
255	20250213	161400	1667419365	2605	2605	2605	2605	0
256	20250213	161300	1667419365	2605	2605	2605	2605	0
257	20250213	161200	1667419365	2605	2605	2605	2605	0
258	20250213	161100	1667419365	2605	2605	2605	2605	0
259	20250213	161000	1667419365	2605	2605	2605	2605	0
260	20250213	160900	1667419365	2605	2605	2605	2605	0
261	20250213	160800	1667419365	2605	2605	2605	2605	0
262	20250213	160700	1667419365	2605	2605	2605	2605	0
263	20250213	160600	1667419365	2605	2605	2605	2605	0
264	20250213	160500	1667419365	2605	2605	2605	2605	0
265	20250213	160400	1667419365	2605	2605	2605	2605	0
266	20250213	160300	1667419365	2605	2605	2605	2605	0
267	20250213	160200	1667419365	2605	2605	2605	2605	0
268	20250213	160100	1667419365	2605	2605	2605	2605	0
269	20250213	160000	1667419365	2605	2605	2605	2605	0
270	20250213	155900	1667419365	2605	2605	2605	2605	0
271	20250213	155800	1667419365	2605	2605	2605	2605	0
272	20250213	155700	1667419365	2605	2605	2605	2605	6429
273	20250213	155600	1667419365	2605	2605	2605	2605	0
274	20250213	155500	1667419365	2605	2605	2605	2605	0
275	20250213	155400	1667419365	2605	2605	2605	2605	0
276	20250213	155300	1667419365	2605	2605	2605	2605	0
277	20250213	155200	1667419365	2605	2605	2605	2605	0
278	20250213	155100	1667419365	2605	2605	2605	2605	0
279	20250213	155000	1667419365	2605	2605	2605	2605	0
280	20250213	154900	1667419365	2605	2605	2605	2605	0
281	20250213	154800	1667419365	2605	2605	2605	2605	0
282	20250213	154700	1667419365	2605	2605	2605	2605	0
283	20250213	154600	1667419365	2605	2605	2605	2605	0
284	20250213	154500	1667419365	2605	2605	2605	2605	0
285	20250213	154400	1667419365	2605	2605	2605	2605	0
286	20250213	154300	1667419365	2605	2605	2605	2605	0
287	20250213	154200	1667419365	2605	2605	2605	2605	0
288	20250213	154100	1667419365	2605	2605	2605	2605	0
289	20250213	154000	1667419365	2605	2605	2605	2605	0
290	20250213	153900	1667419365	2605	2605	2605	2605	0
291	20250213	153800	1667419365	2605	2605	2605	2605	0
292	20250213	153700	1667419365	2605	2605	2605	2605	0
293	20250213	153600	1667419365	2605	2605	2605	2605	0
294	20250213	153500	1667419365	2605	2605	2605	2605	0
295	20250213	153400	1667419365	2605	2605	2605	2605	0
296	20250213	153300	1667419365	2605	2605	2605	2605	0
297	20250213	153200	1667419365	2605	2605	2605	2605	0
298	20250213	153100	1667419365	2605	2605	2605	2605	0
299	20250213	153000	1667419365	2605	2605	2605	2605	6429
300	20250213	152900	1650671820	2580	2580	2580	2580	0
301	20250213	152800	1650671820	2580	2580	2580	2580	0
302	20250213	152700	1650671820	2580	2580	2580	2580	0
303	20250213	152600	1650671820	2580	2580	2580	2580	0
304	20250213	152500	1650671820	2580	2580	2580	2580	0
305	20250213	152400	1650671820	2580	2580	2580	2580	0
306	20250213	152300	1650671820	2580	2580	2580	2580	0
307	20250213	152200	1650671820	2580	2580	2580	2580	0
308	20250213	152100	1650671820	2580	2580	2580	2580	0
309	20250213	152000	1650671820	2580	2580	2580	2580	0
310	20250213	151900	1650671820	2580	2575	2595	2575	5221
311	20250213	151800	1637210090	2580	2580	2580	2575	1124
312	20250213	151700	1634311760	2575	2580	2580	2575	3059
313	20250213	151600	1626420620	2585	2580	2585	2580	590
314	20250213	151500	1624897420	2580	2580	2585	2580	420
315	20250213	151400	1623813755	2585	2580	2585	2580	251
316	20250213	151300	1623166075	2580	2585	2585	2580	1789
317	20250213	151200	1618542840	2585	2580	2585	2580	1070
318	20250213	151100	1615781505	2580	2585	2590	2580	1361
319	20250213	151000	1612269885	2590	2590	2590	2580	4088
320	20250213	150900	1601707415	2590	2590	2600	2590	573
321	20250213	150800	1600223045	2600	2600	2600	2600	0
322	20250213	150700	1600223045	2600	2590	2600	2590	242
323	20250213	150600	1599595055	2595	2595	2595	2595	10
324	20250213	150500	1599569105	2585	2585	2585	2585	13
325	20250213	150400	1599535500	2590	2590	2590	2590	25
326	20250213	150300	1599470750	2590	2590	2590	2590	266
327	20250213	150200	1598781810	2590	2590	2590	2590	354
328	20250213	150100	1597864950	2590	2585	2590	2585	15
329	20250213	150000	1597826115	2585	2585	2585	2585	41
330	20250213	145900	1597720130	2580	2590	2590	2580	4410
331	20250213	145800	1586324095	2595	2595	2595	2595	20
332	20250213	145700	1586272195	2595	2595	2595	2595	480
333	20250213	145600	1585026595	2595	2595	2595	2595	1283
334	20250213	145500	1581697210	2595	2600	2605	2595	208
335	20250213	145400	1581157130	2595	2595	2605	2595	481
336	20250213	145300	1579908150	2595	2600	2600	2595	1166
337	20250213	145200	1576877380	2600	2600	2600	2595	3187
338	20250213	145100	1568604410	2600	2600	2605	2600	901
339	20250213	145000	1566261805	2595	2595	2600	2595	2640
340	20250213	144900	1559405865	2600	2595	2600	2595	1484
341	20250213	144800	1555549585	2590	2595	2595	2590	115
342	20250213	144700	1555251715	2590	2590	2590	2590	40
343	20250213	144600	1555148115	2595	2595	2595	2595	20
344	20250213	144500	1555096215	2595	2585	2595	2580	1162
345	20250213	144400	1552090840	2580	2585	2590	2580	218
346	20250213	144300	1551528365	2595	2585	2595	2585	1528
347	20250213	144200	1547573175	2585	2585	2590	2580	513
348	20250213	144100	1546247640	2580	2580	2580	2580	40
349	20250213	144000	1546144440	2585	2585	2585	2585	41
350	20250213	143900	1546038455	2585	2585	2585	2585	51
351	20250213	143800	1545906620	2595	2595	2595	2595	0
352	20250213	143700	1545906620	2595	2595	2595	2595	0
353	20250213	143600	1545906620	2595	2590	2595	2590	1430
354	20250213	143500	1542195920	2595	2595	2595	2595	500
355	20250213	143400	1540898420	2595	2590	2595	2590	2187
356	20250213	143300	1535227545	2575	2575	2575	2575	0
357	20250213	143200	1535227545	2575	2575	2575	2575	50
358	20250213	143100	1535098795	2575	2575	2575	2575	328
359	20250213	143000	1534254195	2580	2580	2580	2580	0
360	20250213	142900	1534254195	2580	2580	2580	2580	1
361	20250213	142800	1534251615	2575	2575	2575	2575	20
362	20250213	142700	1534200115	2580	2580	2580	2580	1
363	20250213	142600	1534197535	2590	2575	2590	2575	477
364	20250213	142500	1532966410	2575	2575	2575	2575	403
365	20250213	142400	1531928685	2580	2580	2580	2580	11
366	20250213	142300	1531900305	2590	2590	2590	2590	2
367	20250213	142200	1531895125	2580	2590	2590	2580	365
368	20250213	142100	1530953005	2590	2590	2590	2590	0
369	20250213	142000	1530953005	2590	2590	2590	2590	0
370	20250213	141900	1530953005	2590	2590	2590	2590	1158
371	20250213	141800	1527953785	2590	2590	2590	2590	101
372	20250213	141700	1527692195	2580	2580	2580	2580	0
373	20250213	141600	1527692195	2580	2580	2580	2580	0
374	20250213	141500	1527692195	2580	2580	2580	2580	139
375	20250213	141400	1527333575	2580	2580	2580	2580	619
376	20250213	141300	1525736555	2585	2585	2585	2585	5
377	20250213	141200	1525723630	2575	2575	2575	2575	311
378	20250213	141100	1524922805	2575	2575	2575	2575	1
379	20250213	141000	1524920230	2585	2585	2585	2585	0
380	20250213	140900	1524920230	2585	2585	2585	2585	0
381	20250213	140800	1524920230	2585	2585	2585	2585	460
382	20250213	140700	1523731130	2585	2575	2585	2575	437
383	20250213	140600	1522604075	2580	2580	2580	2580	0
384	20250213	140500	1522604075	2580	2585	2585	2580	2
385	20250213	140400	1522598910	2580	2580	2580	2580	86
386	20250213	140300	1522377030	2585	2585	2585	2585	1
387	20250213	140200	1522374445	2570	2575	2575	2570	262
388	20250213	140100	1521701005	2585	2585	2585	2585	1
389	20250213	140000	1521698420	2580	2580	2580	2580	864
390	20250213	135900	1519469300	2580	2580	2580	2580	913
391	20250213	135800	1517113760	2580	2580	2580	2580	0
392	20250213	135700	1517113760	2580	2570	2580	2570	256
393	20250213	135600	1516455830	2580	2570	2580	2570	891
394	20250213	135500	1514162030	2580	2580	2580	2580	1
395	20250213	135400	1514159450	2570	2570	2570	2570	88
396	20250213	135300	1513933290	2570	2580	2580	2570	603
397	20250213	135200	1512377580	2580	2580	2580	2580	0
398	20250213	135100	1512377580	2580	2580	2580	2580	100
399	20250213	135000	1512119580	2565	2565	2565	2565	332
400	20250213	134900	1511268000	2570	2570	2570	2570	89
401	20250213	134800	1511039270	2575	2565	2575	2565	850
402	20250213	134700	1508851020	2565	2570	2570	2565	110
403	20250213	134600	1508568865	2565	2565	2565	2565	11
404	20250213	134500	1508540650	2570	2570	2570	2570	41
405	20250213	134400	1508435280	2565	2565	2565	2565	0
406	20250213	134300	1508435280	2565	2565	2565	2565	3
407	20250213	134200	1508427585	2565	2565	2565	2565	1
408	20250213	134100	1508425020	2555	2555	2565	2555	498
409	20250213	134000	1507150830	2565	2565	2565	2565	1
410	20250213	133900	1507148265	2555	2555	2555	2555	55
411	20250213	133800	1507007740	2555	2555	2555	2555	53
412	20250213	133700	1506872325	2555	2555	2555	2555	1826
413	20250213	133600	1502206895	2555	2565	2565	2555	737
414	20250213	133500	1500323740	2565	2565	2565	2565	211
415	20250213	133400	1499782525	2560	2560	2560	2560	1124
416	20250213	133300	1496905085	2560	2560	2560	2560	500
417	20250213	133200	1495625085	2565	2560	2565	2555	221
418	20250213	133100	1495059240	2565	2565	2565	2565	64
419	20250213	133000	1494895080	2570	2570	2570	2570	0
420	20250213	132900	1494895080	2570	2570	2570	2570	0
421	20250213	132800	1494895080	2570	2555	2570	2550	1211
422	20250213	132700	1491800420	2555	2555	2555	2555	8
423	20250213	132600	1491779980	2550	2570	2570	2550	2420
424	20250213	132500	1485601610	2565	2560	2570	2555	127
425	20250213	132400	1485276750	2555	2560	2560	2555	2036
426	20250213	132300	1480071675	2550	2585	2585	2550	9030
427	20250213	132200	1456919740	2585	2585	2585	2585	88
428	20250213	132100	1456692260	2585	2585	2585	2585	500
429	20250213	132000	1455399760	2575	2575	2575	2575	50
430	20250213	131900	1455271010	2575	2575	2575	2575	0
431	20250213	131800	1455271010	2575	2585	2585	2575	298
432	20250213	131700	1454503560	2585	2585	2585	2575	99
433	20250213	131600	1454248520	2580	2585	2585	2580	37
434	20250213	131500	1454153045	2575	2575	2575	2575	0
435	20250213	131400	1454153045	2575	2575	2575	2575	0
436	20250213	131300	1454153045	2575	2575	2580	2575	537
437	20250213	131200	1452770155	2575	2575	2575	2575	0
438	20250213	131100	1452770155	2575	2585	2585	2575	2005
439	20250213	131000	1447602620	2585	2585	2585	2585	103
440	20250213	130900	1447336365	2585	2585	2585	2585	31
441	20250213	130800	1447256230	2585	2585	2585	2585	0
442	20250213	130700	1447256230	2585	2585	2585	2585	40
443	20250213	130600	1447152830	2595	2595	2595	2580	86
444	20250213	130500	1446930465	2585	2585	2595	2585	442
445	20250213	130400	1445787875	2585	2590	2590	2585	1575
446	20250213	130300	1441714725	2595	2595	2595	2595	0
447	20250213	130200	1441714725	2595	2595	2595	2595	176
448	20250213	130100	1441258005	2600	2600	2600	2600	4
449	20250213	130000	1441247605	2600	2595	2600	2595	49
450	20250213	125900	1441120310	2600	2605	2605	2600	495
451	20250213	125800	1439833070	2605	2600	2605	2600	89
452	20250213	125700	1439601605	2600	2590	2600	2590	789
453	20250213	125600	1437551900	2585	2590	2595	2585	333
454	20250213	125500	1436690370	2590	2585	2590	2585	658
455	20250213	125400	1434988995	2590	2590	2590	2590	0
456	20250213	125300	1434988995	2590	2590	2590	2590	0
457	20250213	125200	1434988995	2590	2590	2590	2590	100
458	20250213	125100	1434729995	2590	2590	2590	2590	78
459	20250213	125000	1434527975	2600	2600	2600	2600	451
460	20250213	124900	1433355375	2600	2590	2600	2585	101
461	20250213	124800	1433094265	2590	2590	2590	2590	0
462	20250213	124700	1433094265	2590	2590	2590	2590	985
463	20250213	124600	1430543115	2590	2590	2590	2590	40
464	20250213	124500	1430439515	2600	2600	2600	2600	770
465	20250213	124400	1428437515	2600	2595	2600	2595	867
466	20250213	124300	1426187645	2595	2590	2595	2590	1185
467	20250213	124200	1423113870	2590	2590	2590	2590	5
468	20250213	124100	1423100920	2590	2600	2600	2590	345
469	20250213	124000	1422206495	2600	2600	2600	2600	952
470	20250213	123900	1419731295	2600	2600	2605	2600	2150
471	20250213	123800	1414133375	2595	2595	2595	2590	152
472	20250213	123700	1413739395	2590	2595	2610	2590	2156
473	20250213	123600	1408139195	2595	2590	2595	2590	2000
474	20250213	123500	1402958390	2590	2585	2590	2585	434
475	20250213	123400	1401836185	2585	2580	2585	2580	57
476	20250213	123300	1401688850	2580	2580	2580	2580	174
477	20250213	123200	1401239930	2580	2580	2580	2580	0
478	20250213	123100	1401239930	2580	2580	2580	2580	68
479	20250213	123000	1401064490	2570	2570	2570	2570	0
480	20250213	122900	1401064490	2570	2570	2570	2570	0
481	20250213	122800	1401064490	2570	2570	2570	2570	282
482	20250213	122700	1400339750	2570	2570	2570	2570	1118
483	20250213	122600	1397466490	2570	2570	2570	2570	0
484	20250213	122500	1397466490	2570	2575	2575	2570	16
485	20250213	122400	1397425360	2570	2575	2575	2570	750
486	20250213	122300	1395496195	2585	2580	2585	2580	194
487	20250213	122200	1394994995	2575	2575	2575	2575	0
488	20250213	122100	1394994995	2575	2575	2575	2575	379
489	20250213	122000	1394019070	2575	2575	2575	2575	0
490	20250213	121900	1394019070	2575	2575	2575	2575	0
491	20250213	121800	1394019070	2575	2575	2575	2575	0
492	20250213	121700	1394019070	2575	2575	2575	2575	0
493	20250213	121600	1394019070	2575	2575	2575	2575	0
494	20250213	121500	1394019070	2575	2575	2575	2575	71
495	20250213	121400	1393836245	2575	2575	2575	2575	0
496	20250213	121300	1393836245	2575	2575	2575	2575	0
497	20250213	121200	1393836245	2575	2575	2575	2575	0
498	20250213	121100	1393836245	2575	2575	2575	2575	0
499	20250213	121000	1393836245	2575	2575	2575	2575	0
500	20250213	120900	1393836245	2575	2575	2575	2575	261
501	20250213	120800	1393164170	2575	2575	2575	2575	1022
502	20250213	120700	1390532520	2575	2575	2580	2575	111
503	20250213	120600	1390246195	2580	2580	2580	2580	53
504	20250213	120500	1390109455	2580	2580	2580	2580	3
505	20250213	120400	1390101715	2585	2585	2585	2585	158
506	20250213	120300	1389693285	2585	2585	2585	2585	172
507	20250213	120200	1389248665	2585	2575	2585	2575	1300
508	20250213	120100	1385892905	2575	2575	2575	2575	102
509	20250213	120000	1385630255	2575	2575	2575	2575	1099
510	20250213	115900	1382800330	2580	2580	2580	2580	1
511	20250213	115800	1382797750	2580	2580	2580	2575	472
512	20250213	115700	1381581100	2580	2575	2580	2575	689
513	20250213	115600	1379805835	2575	2575	2575	2575	20
514	20250213	115500	1379754335	2580	2580	2580	2580	0
515	20250213	115400	1379754335	2580	2575	2580	2575	225
516	20250213	115300	1379174665	2575	2580	2580	2575	61
517	20250213	115200	1379017310	2575	2575	2575	2575	0
518	20250213	115100	1379017310	2575	2575	2575	2575	0
519	20250213	115000	1379017310	2575	2575	2580	2575	260
520	20250213	114900	1378347720	2575	2575	2575	2575	369
521	20250213	114800	1377397545	2580	2580	2580	2580	1195
522	20250213	114700	1374314445	2580	2580	2580	2580	195
523	20250213	114600	1373811345	2580	2580	2580	2580	5
524	20250213	114500	1373798445	2580	2585	2585	2580	14
525	20250213	114400	1373762315	2585	2580	2585	2580	332
526	20250213	114300	1372905255	2580	2580	2580	2580	319
527	20250213	114200	1372082235	2580	2580	2580	2580	0
528	20250213	114100	1372082235	2580	2580	2580	2580	162
529	20250213	114000	1371664275	2585	2580	2585	2580	472
530	20250213	113900	1370446460	2580	2580	2580	2580	4
531	20250213	113800	1370436140	2580	2580	2580	2580	10
532	20250213	113700	1370410340	2585	2585	2585	2585	0
533	20250213	113600	1370410340	2585	2585	2585	2585	0
534	20250213	113500	1370410340	2585	2585	2585	2585	0
535	20250213	113400	1370410340	2585	2585	2585	2585	10
536	20250213	113300	1370384490	2585	2585	2585	2585	0
537	20250213	113200	1370384490	2585	2585	2585	2585	612
538	20250213	113100	1368802470	2585	2585	2585	2585	1202
539	20250213	113000	1365695300	2585	2585	2585	2585	91
540	20250213	112900	1365460065	2585	2585	2585	2585	13
541	20250213	112800	1365426460	2585	2585	2585	2585	25
542	20250213	112700	1365361835	2585	2585	2585	2585	16
543	20250213	112600	1365320475	2595	2595	2595	2595	51
544	20250213	112500	1365188130	2585	2585	2585	2585	42
545	20250213	112400	1365079560	2585	2590	2590	2585	180
546	20250213	112300	1364613515	2590	2590	2590	2590	113
547	20250213	112200	1364320845	2590	2590	2590	2590	0
548	20250213	112100	1364320845	2590	2590	2590	2590	247
549	20250213	112000	1363681115	2585	2590	2590	2585	820
550	20250213	111900	1361557500	2590	2585	2590	2585	26
551	20250213	111800	1361490285	2580	2580	2580	2580	0
552	20250213	111700	1361490285	2580	2580	2580	2580	21
553	20250213	111600	1361436105	2585	2585	2585	2585	0
554	20250213	111500	1361436105	2585	2585	2585	2585	0
555	20250213	111400	1361436105	2585	2585	2585	2585	0
556	20250213	111300	1361436105	2585	2585	2585	2585	500
557	20250213	111200	1360143605	2585	2585	2585	2585	1000
558	20250213	111100	1357558605	2590	2590	2590	2590	1000
559	20250213	111000	1354968605	2570	2575	2575	2570	74
560	20250213	110900	1354778420	2570	2575	2575	2570	1300
561	20250213	110800	1351435920	2575	2575	2575	2575	200
562	20250213	110700	1350920920	2575	2575	2590	2575	501
563	20250213	110600	1349630830	2585	2580	2585	2580	101
564	20250213	110500	1349369995	2580	2580	2580	2570	1905
565	20250213	110400	1344455455	2570	2570	2570	2570	201
566	20250213	110300	1343938885	2580	2580	2580	2580	0
567	20250213	110200	1343938885	2580	2585	2585	2565	53
568	20250213	110100	1343802240	2580	2575	2580	2575	1410
569	20250213	110000	1340166440	2575	2570	2575	2570	50
570	20250213	105900	1340037925	2560	2570	2570	2560	234
571	20250213	105800	1339438870	2560	2560	2560	2560	0
572	20250213	105700	1339438870	2560	2565	2565	2560	630
573	20250213	105600	1337824265	2555	2555	2555	2555	32
574	20250213	105500	1337742505	2560	2560	2560	2560	0
575	20250213	105400	1337742505	2560	2555	2560	2555	1121
576	20250213	105300	1334878130	2555	2560	2560	2555	1539
577	20250213	105200	1330942920	2560	2570	2570	2560	382
578	20250213	105100	1329964990	2560	2565	2565	2560	359
579	20250213	105000	1329045465	2570	2565	2570	2565	2
580	20250213	104900	1329040330	2565	2560	2565	2560	201
581	20250213	104800	1328525760	2555	2565	2565	2555	4754
582	20250213	104700	1316355480	2570	2575	2575	2570	813
583	20250213	104600	1314264880	2580	2575	2580	2575	102
584	20250213	104500	1314002215	2575	2575	2575	2575	572
585	20250213	104400	1312529315	2575	2575	2575	2575	286
586	20250213	104300	1311792865	2575	2575	2575	2575	0
587	20250213	104200	1311792865	2575	2580	2580	2575	275
588	20250213	104100	1311083370	2580	2580	2580	2580	0
589	20250213	104000	1311083370	2580	2580	2580	2580	0
590	20250213	103900	1311083370	2580	2580	2580	2580	50
591	20250213	103800	1310954370	2580	2580	2580	2575	173
592	20250213	103700	1310508555	2580	2575	2580	2575	237
593	20250213	103600	1309897100	2580	2575	2580	2575	460
594	20250213	103500	1308711935	2580	2580	2580	2580	322
595	20250213	103400	1307881175	2580	2585	2585	2580	4166
596	20250213	103300	1297132890	2580	2580	2585	2580	32
597	20250213	103200	1297050230	2580	2580	2580	2580	125
598	20250213	103100	1296727730	2575	2575	2575	2575	37
599	20250213	103000	1296632455	2570	2570	2570	2570	207
600	20250213	102900	1296100465	2575	2570	2575	2570	1269
601	20250213	102800	1292839110	2570	2570	2570	2570	11
602	20250213	102700	1292810840	2565	2590	2590	2565	3968
603	20250213	102600	1282593460	2590	2575	2590	2575	2614
604	20250213	102500	1275842310	2575	2575	2575	2575	282
605	20250213	102400	1275116160	2570	2570	2570	2570	224
606	20250213	102300	1274540480	2570	2570	2570	2565	405
607	20250213	102200	1273500865	2570	2565	2570	2565	218
608	20250213	102100	1272941645	2565	2570	2570	2565	2100
609	20250213	102000	1267554595	2570	2575	2575	2570	314
610	20250213	101900	1266747590	2575	2575	2575	2575	211
611	20250213	101800	1266204265	2575	2575	2575	2575	782
612	20250213	101700	1264190615	2575	2560	2575	2555	2336
613	20250213	101600	1258216425	2575	2565	2575	2560	1855
614	20250213	101500	1253463560	2560	2555	2560	2555	273
615	20250213	101400	1252766040	2555	2565	2575	2550	2164
616	20250213	101300	1247235230	2565	2555	2570	2555	2201
617	20250213	101200	1241609600	2555	2575	2575	2555	603
618	20250213	101100	1240066485	2580	2565	2580	2560	324
619	20250213	101000	1239235015	2580	2580	2580	2580	11
620	20250213	100900	1239206635	2560	2565	2565	2560	2819
621	20250213	100800	1231980210	2580	2575	2580	2565	1110
622	20250213	100700	1229129615	2570	2570	2570	2570	1044
623	20250213	100600	1226446535	2575	2575	2580	2570	401
624	20250213	100500	1225414135	2575	2575	2575	2575	3
625	20250213	100400	1225406410	2585	2585	2585	2585	35
626	20250213	100300	1225315935	2570	2560	2580	2560	903
627	20250213	100200	1222991680	2555	2570	2570	2555	5646
628	20250213	100100	1208537245	2570	2570	2575	2570	270
629	20250213	100000	1207842710	2570	2570	2575	2565	1050
630	20250213	095900	1205147120	2565	2570	2570	2565	642
631	20250213	095800	1203497270	2570	2575	2580	2570	2050
632	20250213	095700	1198222465	2575	2570	2585	2570	3522
633	20250213	095600	1189131870	2570	2570	2575	2565	423
634	20250213	095500	1188045280	2570	2570	2570	2565	343
635	20250213	095400	1187163775	2570	2570	2575	2565	139
636	20250213	095300	1186806540	2565	2575	2575	2555	5826
637	20250213	095200	1171900015	2570	2565	2570	2560	2676
638	20250213	095100	1165047540	2565	2570	2570	2550	15481
639	20250213	095000	1125468195	2575	2580	2580	2575	3196
640	20250213	094900	1117235925	2580	2585	2585	2580	6466
641	20250213	094800	1100553145	2585	2595	2595	2585	4587
642	20250213	094700	1088694930	2595	2590	2595	2590	1675
643	20250213	094600	1084356670	2595	2600	2600	2595	102
644	20250213	094500	1084091970	2595	2600	2600	2590	248
645	20250213	094400	1083447295	2600	2600	2605	2595	1193
646	20250213	094300	1080349810	2600	2600	2610	2600	5144
647	20250213	094200	1066959255	2600	2600	2600	2600	5093
648	20250213	094100	1053717455	2595	2590	2600	2590	894
649	20250213	094000	1051396725	2595	2575	2595	2575	1271
650	20250213	093900	1048114040	2570	2580	2580	2570	6113
651	20250213	093800	1032376445	2580	2590	2590	2580	4992
652	20250213	093700	1019472100	2590	2600	2600	2590	10237
653	20250213	093600	992900695	2600	2605	2610	2600	9756
654	20250213	093500	967534885	2605	2615	2630	2600	10525
655	20250213	093400	940146705	2615	2630	2630	2615	2366
656	20250213	093300	933944385	2630	2640	2640	2620	4650
657	20250213	093200	921729245	2645	2650	2650	2640	19095
658	20250213	093100	871181915	2655	2655	2655	2655	1250
659	20250213	093000	867863165	2665	2675	2680	2650	16120
660	20250213	092900	824928225	2675	2685	2690	2675	7594
661	20250213	092800	804556390	2690	2675	2690	2670	26782
662	20250213	092700	732865135	2670	2675	2720	2665	55274
663	20250213	092600	584309800	2675	2675	2675	2660	8842
664	20250213	092500	560699505	2675	2670	2675	2655	9951
665	20250213	092400	534155645	2675	2650	2685	2645	19210
666	20250213	092300	482887285	2655	2640	2665	2630	12648
667	20250213	092200	449300945	2645	2620	2655	2620	1707
668	20250213	092100	444784590	2655	2635	2655	2635	4634
669	20250213	092000	432529710	2640	2620	2650	2610	4529
670	20250213	091900	420620855	2625	2625	2625	2605	3087
671	20250213	091800	412550845	2625	2625	2625	2600	2986
672	20250213	091700	404778300	2625	2600	2625	2600	1780
673	20250213	091600	400129895	2605	2595	2605	2595	16198
674	20250213	091500	357939740	2595	2595	2605	2590	1122
675	20250213	091400	355029325	2605	2590	2605	2590	1715
676	20250213	091300	350580545	2600	2595	2600	2580	2016
677	20250213	091200	345364235	2595	2605	2615	2595	6083
678	20250213	091100	329525495	2605	2620	2620	2605	8476
679	20250213	091000	307432165	2615	2625	2625	2605	1794
680	20250213	090900	302748590	2625	2610	2625	2610	4055
681	20250213	090800	292164290	2625	2655	2655	2605	7991
682	20250213	090700	271195190	2650	2635	2655	2635	2697
683	20250213	090600	264052040	2635	2650	2660	2635	10913
684	20250213	090500	235155470	2660	2610	2665	2610	15762
685	20250213	090400	193288980	2615	2605	2615	2600	3680
686	20250213	090300	183701760	2605	2605	2605	2585	5585
687	20250213	090200	169222990	2605	2610	2615	2590	7574
688	20250213	090100	149547670	2620	2620	2625	2595	12430
689	20250213	090000	117065150	2625	2680	2680	2615	42179