KissMeData/271940/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	210400	759397440	16060	16060	16060	16060	8661
3	20250213	210300	759397440	16060	16060	16060	16060	0
4	20250213	210200	759397440	16060	16060	16060	16060	0
5	20250213	210100	759397440	16060	16060	16060	16060	0
6	20250213	210000	759397440	16060	16060	16060	16060	0
7	20250213	205900	759397440	16060	16060	16060	16060	0
8	20250213	205800	759397440	16060	16060	16060	16060	0
9	20250213	205700	759397440	16060	16060	16060	16060	0
10	20250213	205600	759397440	16060	16060	16060	16060	0
11	20250213	205500	759397440	16060	16060	16060	16060	0
12	20250213	205400	759397440	16060	16060	16060	16060	0
13	20250213	205300	759397440	16060	16060	16060	16060	0
14	20250213	205200	759397440	16060	16060	16060	16060	0
15	20250213	205100	759397440	16060	16060	16060	16060	0
16	20250213	205000	759397440	16060	16060	16060	16060	0
17	20250213	204900	759397440	16060	16060	16060	16060	0
18	20250213	204800	759397440	16060	16060	16060	16060	0
19	20250213	204700	759397440	16060	16060	16060	16060	0
20	20250213	204600	759397440	16060	16060	16060	16060	0
21	20250213	204500	759397440	16060	16060	16060	16060	0
22	20250213	204400	759397440	16060	16060	16060	16060	0
23	20250213	204300	759397440	16060	16060	16060	16060	0
24	20250213	204200	759397440	16060	16060	16060	16060	0
25	20250213	204100	759397440	16060	16060	16060	16060	0
26	20250213	204000	759397440	16060	16060	16060	16060	0
27	20250213	203900	759397440	16060	16060	16060	16060	0
28	20250213	203800	759397440	16060	16060	16060	16060	0
29	20250213	203700	759397440	16060	16060	16060	16060	0
30	20250213	203600	759397440	16060	16060	16060	16060	0
31	20250213	203500	759397440	16060	16060	16060	16060	0
32	20250213	203400	759397440	16060	16060	16060	16060	8661
33	20250213	203300	759397440	16060	16060	16060	16060	0
34	20250213	203200	759397440	16060	16060	16060	16060	0
35	20250213	203100	759397440	16060	16060	16060	16060	0
36	20250213	203000	759397440	16060	16060	16060	16060	0
37	20250213	202900	759397440	16060	16060	16060	16060	0
38	20250213	202800	759397440	16060	16060	16060	16060	0
39	20250213	202700	759397440	16060	16060	16060	16060	0
40	20250213	202600	759397440	16060	16060	16060	16060	0
41	20250213	202500	759397440	16060	16060	16060	16060	0
42	20250213	202400	759397440	16060	16060	16060	16060	0
43	20250213	202300	759397440	16060	16060	16060	16060	0
44	20250213	202200	759397440	16060	16060	16060	16060	0
45	20250213	202100	759397440	16060	16060	16060	16060	0
46	20250213	202000	759397440	16060	16060	16060	16060	0
47	20250213	201900	759397440	16060	16060	16060	16060	0
48	20250213	201800	759397440	16060	16060	16060	16060	0
49	20250213	201700	759397440	16060	16060	16060	16060	0
50	20250213	201600	759397440	16060	16060	16060	16060	0
51	20250213	201500	759397440	16060	16060	16060	16060	0
52	20250213	201400	759397440	16060	16060	16060	16060	0
53	20250213	201300	759397440	16060	16060	16060	16060	0
54	20250213	201200	759397440	16060	16060	16060	16060	0
55	20250213	201100	759397440	16060	16060	16060	16060	0
56	20250213	201000	759397440	16060	16060	16060	16060	0
57	20250213	200900	759397440	16060	16060	16060	16060	0
58	20250213	200800	759397440	16060	16060	16060	16060	0
59	20250213	200700	759397440	16060	16060	16060	16060	0
60	20250213	200600	759397440	16060	16060	16060	16060	0
61	20250213	200500	759397440	16060	16060	16060	16060	0
62	20250213	200400	759397440	16060	16060	16060	16060	8661
63	20250213	200300	759397440	16060	16060	16060	16060	0
64	20250213	200200	759397440	16060	16060	16060	16060	0
65	20250213	200100	759397440	16060	16060	16060	16060	0
66	20250213	200000	759397440	16060	16060	16060	16060	0
67	20250213	195900	759397440	16060	16060	16060	16060	0
68	20250213	195800	759397440	16060	16060	16060	16060	0
69	20250213	195700	759397440	16060	16060	16060	16060	0
70	20250213	195600	759397440	16060	16060	16060	16060	0
71	20250213	195500	759397440	16060	16060	16060	16060	0
72	20250213	195400	759397440	16060	16060	16060	16060	0
73	20250213	195300	759397440	16060	16060	16060	16060	0
74	20250213	195200	759397440	16060	16060	16060	16060	0
75	20250213	195100	759397440	16060	16060	16060	16060	0
76	20250213	195000	759397440	16060	16060	16060	16060	0
77	20250213	194900	759397440	16060	16060	16060	16060	0
78	20250213	194800	759397440	16060	16060	16060	16060	0
79	20250213	194700	759397440	16060	16060	16060	16060	0
80	20250213	194600	759397440	16060	16060	16060	16060	0
81	20250213	194500	759397440	16060	16060	16060	16060	0
82	20250213	194400	759397440	16060	16060	16060	16060	0
83	20250213	194300	759397440	16060	16060	16060	16060	0
84	20250213	194200	759397440	16060	16060	16060	16060	0
85	20250213	194100	759397440	16060	16060	16060	16060	0
86	20250213	194000	759397440	16060	16060	16060	16060	0
87	20250213	193900	759397440	16060	16060	16060	16060	0
88	20250213	193800	759397440	16060	16060	16060	16060	0
89	20250213	193700	759397440	16060	16060	16060	16060	0
90	20250213	193600	759397440	16060	16060	16060	16060	0
91	20250213	193500	759397440	16060	16060	16060	16060	0
92	20250213	193400	759397440	16060	16060	16060	16060	8661
93	20250213	193300	759397440	16060	16060	16060	16060	0
94	20250213	193200	759397440	16060	16060	16060	16060	0
95	20250213	193100	759397440	16060	16060	16060	16060	0
96	20250213	193000	759397440	16060	16060	16060	16060	0
97	20250213	192900	759397440	16060	16060	16060	16060	0
98	20250213	192800	759397440	16060	16060	16060	16060	0
99	20250213	192700	759397440	16060	16060	16060	16060	0
100	20250213	192600	759397440	16060	16060	16060	16060	0
101	20250213	192500	759397440	16060	16060	16060	16060	0
102	20250213	192400	759397440	16060	16060	16060	16060	0
103	20250213	192300	759397440	16060	16060	16060	16060	0
104	20250213	192200	759397440	16060	16060	16060	16060	0
105	20250213	192100	759397440	16060	16060	16060	16060	0
106	20250213	192000	759397440	16060	16060	16060	16060	0
107	20250213	191900	759397440	16060	16060	16060	16060	0
108	20250213	191800	759397440	16060	16060	16060	16060	0
109	20250213	191700	759397440	16060	16060	16060	16060	0
110	20250213	191600	759397440	16060	16060	16060	16060	0
111	20250213	191500	759397440	16060	16060	16060	16060	0
112	20250213	191400	759397440	16060	16060	16060	16060	0
113	20250213	191300	759397440	16060	16060	16060	16060	0
114	20250213	191200	759397440	16060	16060	16060	16060	0
115	20250213	191100	759397440	16060	16060	16060	16060	0
116	20250213	191000	759397440	16060	16060	16060	16060	0
117	20250213	190900	759397440	16060	16060	16060	16060	0
118	20250213	190800	759397440	16060	16060	16060	16060	0
119	20250213	190700	759397440	16060	16060	16060	16060	0
120	20250213	190600	759397440	16060	16060	16060	16060	0
121	20250213	190500	759397440	16060	16060	16060	16060	0
122	20250213	190400	759397440	16060	16060	16060	16060	8661
123	20250213	190300	759397440	16060	16060	16060	16060	0
124	20250213	190200	759397440	16060	16060	16060	16060	0
125	20250213	190100	759397440	16060	16060	16060	16060	0
126	20250213	190000	759397440	16060	16060	16060	16060	0
127	20250213	185900	759397440	16060	16060	16060	16060	0
128	20250213	185800	759397440	16060	16060	16060	16060	0
129	20250213	185700	759397440	16060	16060	16060	16060	0
130	20250213	185600	759397440	16060	16060	16060	16060	0
131	20250213	185500	759397440	16060	16060	16060	16060	0
132	20250213	185400	759397440	16060	16060	16060	16060	0
133	20250213	185300	759397440	16060	16060	16060	16060	0
134	20250213	185200	759397440	16060	16060	16060	16060	0
135	20250213	185100	759397440	16060	16060	16060	16060	0
136	20250213	185000	759397440	16060	16060	16060	16060	0
137	20250213	184900	759397440	16060	16060	16060	16060	0
138	20250213	184800	759397440	16060	16060	16060	16060	0
139	20250213	184700	759397440	16060	16060	16060	16060	0
140	20250213	184600	759397440	16060	16060	16060	16060	0
141	20250213	184500	759397440	16060	16060	16060	16060	0
142	20250213	184400	759397440	16060	16060	16060	16060	0
143	20250213	184300	759397440	16060	16060	16060	16060	0
144	20250213	184200	759397440	16060	16060	16060	16060	0
145	20250213	184100	759397440	16060	16060	16060	16060	0
146	20250213	184000	759397440	16060	16060	16060	16060	0
147	20250213	183900	759397440	16060	16060	16060	16060	0
148	20250213	183800	759397440	16060	16060	16060	16060	0
149	20250213	183700	759397440	16060	16060	16060	16060	0
150	20250213	183600	759397440	16060	16060	16060	16060	0
151	20250213	183500	759397440	16060	16060	16060	16060	0
152	20250213	183400	759397440	16060	16060	16060	16060	8661
153	20250213	183300	759397440	16060	16060	16060	16060	0
154	20250213	183200	759397440	16060	16060	16060	16060	0
155	20250213	183100	759397440	16060	16060	16060	16060	0
156	20250213	183000	759397440	16060	16060	16060	16060	0
157	20250213	182900	759397440	16060	16060	16060	16060	0
158	20250213	182800	759397440	16060	16060	16060	16060	0
159	20250213	182700	759397440	16060	16060	16060	16060	0
160	20250213	182600	759397440	16060	16060	16060	16060	0
161	20250213	182500	759397440	16060	16060	16060	16060	0
162	20250213	182400	759397440	16060	16060	16060	16060	0
163	20250213	182300	759397440	16060	16060	16060	16060	0
164	20250213	182200	759397440	16060	16060	16060	16060	0
165	20250213	182100	759397440	16060	16060	16060	16060	0
166	20250213	182000	759397440	16060	16060	16060	16060	0
167	20250213	181900	759397440	16060	16060	16060	16060	0
168	20250213	181800	759397440	16060	16060	16060	16060	0
169	20250213	181700	759397440	16060	16060	16060	16060	0
170	20250213	181600	759397440	16060	16060	16060	16060	0
171	20250213	181500	759397440	16060	16060	16060	16060	0
172	20250213	181400	759397440	16060	16060	16060	16060	0
173	20250213	181300	759397440	16060	16060	16060	16060	0
174	20250213	181200	759397440	16060	16060	16060	16060	0
175	20250213	181100	759397440	16060	16060	16060	16060	0
176	20250213	181000	759397440	16060	16060	16060	16060	0
177	20250213	180900	759397440	16060	16060	16060	16060	0
178	20250213	180800	759397440	16060	16060	16060	16060	0
179	20250213	180700	759397440	16060	16060	16060	16060	0
180	20250213	180600	759397440	16060	16060	16060	16060	0
181	20250213	180500	759397440	16060	16060	16060	16060	0
182	20250213	180400	759397440	16060	16060	16060	16060	8661
183	20250213	180300	759397440	16060	16060	16060	16060	0
184	20250213	180200	759397440	16060	16060	16060	16060	0
185	20250213	180100	759397440	16060	16060	16060	16060	0
186	20250213	180000	759397440	16060	16060	16060	16060	0
187	20250213	175900	759397440	16060	16060	16060	16060	0
188	20250213	175800	759397440	16060	16060	16060	16060	0
189	20250213	175700	759397440	16060	16060	16060	16060	0
190	20250213	175600	759397440	16060	16060	16060	16060	0
191	20250213	175500	759397440	16060	16060	16060	16060	0
192	20250213	175400	759397440	16060	16060	16060	16060	0
193	20250213	175300	759397440	16060	16060	16060	16060	0
194	20250213	175200	759397440	16060	16060	16060	16060	0
195	20250213	175100	759397440	16060	16060	16060	16060	0
196	20250213	175000	759397440	16060	16060	16060	16060	0
197	20250213	174900	759397440	16060	16060	16060	16060	0
198	20250213	174800	759397440	16060	16060	16060	16060	0
199	20250213	174700	759397440	16060	16060	16060	16060	0
200	20250213	174600	759397440	16060	16060	16060	16060	0
201	20250213	174500	759397440	16060	16060	16060	16060	0
202	20250213	174400	759397440	16060	16060	16060	16060	0
203	20250213	174300	759397440	16060	16060	16060	16060	0
204	20250213	174200	759397440	16060	16060	16060	16060	0
205	20250213	174100	759397440	16060	16060	16060	16060	0
206	20250213	174000	759397440	16060	16060	16060	16060	0
207	20250213	173900	759397440	16060	16060	16060	16060	0
208	20250213	173800	759397440	16060	16060	16060	16060	0
209	20250213	173700	759397440	16060	16060	16060	16060	0
210	20250213	173600	759397440	16060	16060	16060	16060	0
211	20250213	173500	759397440	16060	16060	16060	16060	0
212	20250213	173400	759397440	16060	16060	16060	16060	8661
213	20250213	173300	759397440	16060	16060	16060	16060	0
214	20250213	173200	759397440	16060	16060	16060	16060	0
215	20250213	173100	759397440	16060	16060	16060	16060	0
216	20250213	173000	759397440	16060	16060	16060	16060	0
217	20250213	172900	759397440	16060	16060	16060	16060	0
218	20250213	172800	759397440	16060	16060	16060	16060	0
219	20250213	172700	759397440	16060	16060	16060	16060	0
220	20250213	172600	759397440	16060	16060	16060	16060	0
221	20250213	172500	759397440	16060	16060	16060	16060	0
222	20250213	172400	759397440	16060	16060	16060	16060	0
223	20250213	172300	759397440	16060	16060	16060	16060	0
224	20250213	172200	759397440	16060	16060	16060	16060	0
225	20250213	172100	759397440	16060	16060	16060	16060	0
226	20250213	172000	759397440	16060	16060	16060	16060	0
227	20250213	171900	759397440	16060	16060	16060	16060	0
228	20250213	171800	759397440	16060	16060	16060	16060	0
229	20250213	171700	759397440	16060	16060	16060	16060	0
230	20250213	171600	759397440	16060	16060	16060	16060	0
231	20250213	171500	759397440	16060	16060	16060	16060	0
232	20250213	171400	759397440	16060	16060	16060	16060	0
233	20250213	171300	759397440	16060	16060	16060	16060	0
234	20250213	171200	759397440	16060	16060	16060	16060	0
235	20250213	171100	759397440	16060	16060	16060	16060	0
236	20250213	171000	759397440	16060	16060	16060	16060	0
237	20250213	170900	759397440	16060	16060	16060	16060	0
238	20250213	170800	759397440	16060	16060	16060	16060	0
239	20250213	170700	759397440	16060	16060	16060	16060	0
240	20250213	170600	759397440	16060	16060	16060	16060	0
241	20250213	170500	759397440	16060	16060	16060	16060	0
242	20250213	170400	759397440	16060	16060	16060	16060	8661
243	20250213	170300	759397440	16060	16060	16060	16060	0
244	20250213	170200	759397440	16060	16060	16060	16060	0
245	20250213	170100	759397440	16060	16060	16060	16060	0
246	20250213	170000	759397440	16060	16060	16060	16060	0
247	20250213	165900	759397440	16060	16060	16060	16060	0
248	20250213	165800	759397440	16060	16060	16060	16060	0
249	20250213	165700	759397440	16060	16060	16060	16060	0
250	20250213	165600	759397440	16060	16060	16060	16060	0
251	20250213	165500	759397440	16060	16060	16060	16060	0
252	20250213	165400	759397440	16060	16060	16060	16060	0
253	20250213	165300	759397440	16060	16060	16060	16060	0
254	20250213	165200	759397440	16060	16060	16060	16060	0
255	20250213	165100	759397440	16060	16060	16060	16060	0
256	20250213	165000	759397440	16060	16060	16060	16060	0
257	20250213	164900	759397440	16060	16060	16060	16060	0
258	20250213	164800	759397440	16060	16060	16060	16060	0
259	20250213	164700	759397440	16060	16060	16060	16060	0
260	20250213	164600	759397440	16060	16060	16060	16060	0
261	20250213	164500	759397440	16060	16060	16060	16060	0
262	20250213	164400	759397440	16060	16060	16060	16060	0
263	20250213	164300	759397440	16060	16060	16060	16060	0
264	20250213	164200	759397440	16060	16060	16060	16060	0
265	20250213	164100	759397440	16060	16060	16060	16060	0
266	20250213	164000	759397440	16060	16060	16060	16060	0
267	20250213	163900	759397440	16060	16060	16060	16060	0
268	20250213	163800	759397440	16060	16060	16060	16060	0
269	20250213	163700	759397440	16060	16060	16060	16060	0
270	20250213	163600	759397440	16060	16060	16060	16060	0
271	20250213	163500	759397440	16060	16060	16060	16060	0
272	20250213	163400	759397440	16060	16060	16060	16060	8661
273	20250213	163300	759397440	16060	16060	16060	16060	0
274	20250213	163200	759397440	16060	16060	16060	16060	0
275	20250213	163100	759397440	16060	16060	16060	16060	0
276	20250213	163000	759397440	16060	16060	16060	16060	0
277	20250213	162900	759397440	16060	16060	16060	16060	0
278	20250213	162800	759397440	16060	16060	16060	16060	0
279	20250213	162700	759397440	16060	16060	16060	16060	0
280	20250213	162600	759397440	16060	16060	16060	16060	0
281	20250213	162500	759397440	16060	16060	16060	16060	0
282	20250213	162400	759397440	16060	16060	16060	16060	0
283	20250213	162300	759397440	16060	16060	16060	16060	0
284	20250213	162200	759397440	16060	16060	16060	16060	0
285	20250213	162100	759397440	16060	16060	16060	16060	0
286	20250213	162000	759397440	16060	16060	16060	16060	0
287	20250213	161900	759397440	16060	16060	16060	16060	0
288	20250213	161800	759397440	16060	16060	16060	16060	0
289	20250213	161700	759397440	16060	16060	16060	16060	0
290	20250213	161600	759397440	16060	16060	16060	16060	0
291	20250213	161500	759397440	16060	16060	16060	16060	0
292	20250213	161400	759397440	16060	16060	16060	16060	0
293	20250213	161300	759397440	16060	16060	16060	16060	0
294	20250213	161200	759397440	16060	16060	16060	16060	0
295	20250213	161100	759397440	16060	16060	16060	16060	0
296	20250213	161000	759397440	16060	16060	16060	16060	0
297	20250213	160900	759397440	16060	16060	16060	16060	0
298	20250213	160800	759397440	16060	16060	16060	16060	0
299	20250213	160700	759397440	16060	16060	16060	16060	0
300	20250213	160600	759397440	16060	16060	16060	16060	0
301	20250213	160500	759397440	16060	16060	16060	16060	0
302	20250213	160400	759397440	16060	16060	16060	16060	8661
303	20250213	160300	759397440	16060	16060	16060	16060	0
304	20250213	160200	759397440	16060	16060	16060	16060	0
305	20250213	160100	759397440	16060	16060	16060	16060	0
306	20250213	160000	759397440	16060	16060	16060	16060	0
307	20250213	155900	759397440	16060	16060	16060	16060	0
308	20250213	155800	759397440	16060	16060	16060	16060	0
309	20250213	155700	759397440	16060	16060	16060	16060	0
310	20250213	155600	759397440	16060	16060	16060	16060	0
311	20250213	155500	759397440	16060	16060	16060	16060	0
312	20250213	155400	759397440	16060	16060	16060	16060	0
313	20250213	155300	759397440	16060	16060	16060	16060	0
314	20250213	155200	759397440	16060	16060	16060	16060	0
315	20250213	155100	759397440	16060	16060	16060	16060	0
316	20250213	155000	759397440	16060	16060	16060	16060	0
317	20250213	154900	759397440	16060	16060	16060	16060	0
318	20250213	154800	759397440	16060	16060	16060	16060	0
319	20250213	154700	759397440	16060	16060	16060	16060	0
320	20250213	154600	759397440	16060	16060	16060	16060	0
321	20250213	154500	759397440	16060	16060	16060	16060	0
322	20250213	154400	759397440	16060	16060	16060	16060	0
323	20250213	154300	759397440	16060	16060	16060	16060	0
324	20250213	154200	759397440	16060	16060	16060	16060	0
325	20250213	154100	759397440	16060	16060	16060	16060	0
326	20250213	154000	759397440	16060	16060	16060	16060	0
327	20250213	153900	759397440	16060	16060	16060	16060	0
328	20250213	153800	759397440	16060	16060	16060	16060	0
329	20250213	153700	759397440	16060	16060	16060	16060	0
330	20250213	153600	759397440	16060	16060	16060	16060	0
331	20250213	153500	759397440	16060	16060	16060	16060	0
332	20250213	153400	759397440	16060	16060	16060	16060	8661
333	20250213	153300	759397440	16060	16060	16060	16060	0
334	20250213	153200	759397440	16060	16060	16060	16060	0
335	20250213	153100	759397440	16060	16060	16060	16060	0
336	20250213	153000	759397440	16060	16060	16060	16060	8661
337	20250213	152900	620301780	15920	15920	15920	15920	0
338	20250213	152800	620301780	15920	15920	15920	15920	0
339	20250213	152700	620301780	15920	15920	15920	15920	0
340	20250213	152600	620301780	15920	15920	15920	15920	0
341	20250213	152500	620301780	15920	15920	15920	15920	0
342	20250213	152400	620301780	15920	15920	15920	15920	0
343	20250213	152300	620301780	15920	15920	15920	15920	0
344	20250213	152200	620301780	15920	15920	15920	15920	0
345	20250213	152100	620301780	15920	15920	15920	15920	0
346	20250213	152000	620301780	15920	15920	15920	15920	0
347	20250213	151900	620301780	15920	15950	15950	15920	82
348	20250213	151800	618995500	15940	15940	15950	15940	33
349	20250213	151700	618469340	15950	15970	15970	15940	243
350	20250213	151600	614591400	15970	15970	15970	15960	239
351	20250213	151500	610776760	15970	15970	15970	15960	43
352	20250213	151400	610090060	15970	15970	15970	15960	64
353	20250213	151300	609068280	15970	15970	15970	15970	64
354	20250213	151200	608046200	15960	15970	15970	15960	26
355	20250213	151100	607631050	15970	15980	15980	15960	38
356	20250213	151000	607024110	15980	15980	15980	15960	33
357	20250213	150900	606496870	15970	15960	15970	15960	404
358	20250213	150800	600045990	15960	15960	15960	15960	37
359	20250213	150700	599455470	15960	15960	15960	15960	8
360	20250213	150600	599327790	15960	15960	15960	15950	108
361	20250213	150500	597605000	15960	15960	15960	15960	27
362	20250213	150400	597174080	15960	15950	15970	15950	33
363	20250213	150300	596647420	15970	15960	15970	15950	67
364	20250213	150200	595578270	15960	15950	15960	15940	204
365	20250213	150100	592324800	15940	15950	15950	15940	40
366	20250213	150000	591686960	15950	15940	15950	15940	61
367	20250213	145900	590714150	15950	15940	15950	15940	32
368	20250213	145800	590203880	15940	15940	15940	15940	162
369	20250213	145700	587621600	15930	15940	15940	15910	123
370	20250213	145600	585662740	15930	15930	15940	15920	312
371	20250213	145500	580692970	15930	15920	15930	15920	59
372	20250213	145400	579753550	15930	15930	15930	15920	28
373	20250213	145300	579307630	15920	15940	15940	15920	18
374	20250213	145200	579020850	15940	15930	15940	15920	87
375	20250213	145100	577634760	15930	15940	15950	15930	219
376	20250213	145000	574145870	15940	15940	15950	15940	54
377	20250213	144900	573285070	15940	15940	15940	15940	36
378	20250213	144800	572711230	15940	15930	15950	15930	504
379	20250213	144700	564680960	15930	15920	15930	15910	151
380	20250213	144600	562278040	15930	15930	15930	15920	41
381	20250213	144500	561624950	15940	15940	15940	15930	27
382	20250213	144400	561194640	15940	15940	15940	15930	12
383	20250213	144300	561003370	15940	15920	15940	15920	47
384	20250213	144200	560254930	15950	15950	15950	15940	84
385	20250213	144100	558915890	15950	15930	15950	15930	64
386	20250213	144000	557895680	15930	15930	15930	15920	54
387	20250213	143900	557035590	15930	15930	15940	15920	219
388	20250213	143800	553546990	15940	15940	15940	15940	1
389	20250213	143700	553531050	15930	15930	15940	15930	5
390	20250213	143600	553451390	15940	15950	15950	15940	4
391	20250213	143500	553387620	15940	15950	15950	15930	74
392	20250213	143400	552207680	15950	15950	15950	15950	1
393	20250213	143300	552191730	15950	15930	15950	15930	2
394	20250213	143200	552159850	15950	15960	15960	15950	2
395	20250213	143100	552127940	15960	15960	15960	15960	19
396	20250213	143000	551824700	15960	15970	15970	15960	8
397	20250213	142900	551697010	15970	15930	15970	15930	143
398	20250213	142800	549417780	15930	15930	15930	15930	1
399	20250213	142700	549401850	15920	15920	15930	15920	10
400	20250213	142600	549242640	15930	15930	15930	15930	11
401	20250213	142500	549067410	15930	15930	15930	15920	42
402	20250213	142400	548398650	15930	15920	15930	15920	42
403	20250213	142300	547729990	15920	15960	15960	15910	248
404	20250213	142200	543778110	15960	15960	15960	15960	1
405	20250213	142100	543762150	15960	15960	15960	15960	1
406	20250213	142000	543746190	15960	15970	15970	15960	5
407	20250213	141900	543666380	15970	15980	15980	15960	181
408	20250213	141800	540777370	15980	15980	15980	15980	61
409	20250213	141700	539802590	15970	15970	15980	15970	19
410	20250213	141600	539499150	15970	15980	15980	15970	13
411	20250213	141500	539291420	15970	15970	15980	15970	17
412	20250213	141400	539019920	15970	15970	15970	15950	479
413	20250213	141300	531373900	15980	15980	15980	15980	2
414	20250213	141200	531341940	15980	15950	15980	15950	210
415	20250213	141100	527991540	15950	15880	15950	15880	839
416	20250213	141000	514651200	15880	15870	15880	15870	7
417	20250213	140900	514540100	15880	15870	15880	15840	873
418	20250213	140800	500704510	15880	15880	15880	15880	35
419	20250213	140700	500148710	15890	15920	15920	15880	278
420	20250213	140600	495725770	15910	15920	15920	15910	3
421	20250213	140500	495678030	15910	15900	15920	15900	119
422	20250213	140400	493785330	15900	15920	15920	15900	133
423	20250213	140300	491669890	15920	15920	15920	15920	1
424	20250213	140200	491653970	15910	15920	15920	15910	47
425	20250213	140100	490905790	15920	15910	15920	15900	96
426	20250213	140000	489379180	15910	15920	15930	15910	23
427	20250213	135900	489013070	15920	15930	15930	15920	70
428	20250213	135800	487898040	15920	15930	15930	15920	2
429	20250213	135700	487866190	15930	15920	15930	15920	7
430	20250213	135600	487754740	15920	15920	15930	15910	87
431	20250213	135500	486369700	15920	15860	15920	15860	1328
432	20250213	135400	465265990	15860	15870	15870	15860	3
433	20250213	135300	465218390	15870	15860	15870	15860	94
434	20250213	135200	463727530	15860	15850	15860	15850	2
435	20250213	135100	463695820	15860	15860	15860	15850	63
436	20250213	135000	462696840	15870	15860	15870	15860	29
437	20250213	134900	462236680	15850	15840	15850	15840	161
438	20250213	134800	459686330	15830	15850	15850	15830	23
439	20250213	134700	459322010	15850	15870	15870	15850	26
440	20250213	134600	458909860	15860	15860	15870	15860	8
441	20250213	134500	458782970	15870	15860	15870	15860	105
442	20250213	134400	457116650	15870	15860	15870	15860	12
443	20250213	134300	456926320	15870	15870	15870	15870	1
444	20250213	134200	456910450	15860	15850	15870	15850	22
445	20250213	134100	456561580	15860	15860	15860	15860	189
446	20250213	134000	453564040	15860	15860	15860	15850	47
447	20250213	133900	452818800	15850	15860	15860	15850	2
448	20250213	133800	452787090	15860	15850	15860	15850	7
449	20250213	133700	452676130	15850	15840	15850	15840	39
450	20250213	133600	452058050	15840	15840	15860	15840	48
451	20250213	133500	451297370	15850	15840	15850	15840	26
452	20250213	133400	450885510	15840	15850	15850	15830	50
453	20250213	133300	450093720	15860	15860	15860	15850	88
454	20250213	133200	448698900	15860	15850	15860	15850	18
455	20250213	133100	448413490	15850	15830	15850	15830	597
456	20250213	133000	438956600	15840	15830	15840	15830	2
457	20250213	132900	438924930	15840	15830	15840	15830	7
458	20250213	132800	438814110	15840	15830	15840	15830	3
459	20250213	132700	438766600	15830	15830	15840	15830	53
460	20250213	132600	437927600	15840	15830	15840	15830	116
461	20250213	132500	436091210	15840	15840	15840	15840	1
462	20250213	132400	436075370	15840	15840	15840	15840	21
463	20250213	132300	435742730	15830	15840	15840	15830	2
464	20250213	132200	435711060	15840	15830	15840	15830	7
465	20250213	132100	435600230	15830	15830	15840	15820	41
466	20250213	132000	434950990	15830	15830	15840	15830	52
467	20250213	131900	434127820	15830	15810	15830	15810	134
468	20250213	131800	432007060	15820	15810	15820	15810	9
469	20250213	131700	431864760	15820	15820	15820	15810	78
470	20250213	131600	430631420	15820	15820	15830	15820	24
471	20250213	131500	430251730	15830	15820	15830	15820	39
472	20250213	131400	429634730	15830	15810	15830	15810	91
473	20250213	131300	428195070	15810	15810	15810	15810	1
474	20250213	131200	428179260	15800	15800	15800	15800	284
475	20250213	131100	423692060	15790	15800	15800	15790	49
476	20250213	131000	422918340	15800	15800	15800	15800	13
477	20250213	130900	422712940	15800	15800	15800	15800	1
478	20250213	130800	422697140	15800	15790	15800	15790	24
479	20250213	130700	422317950	15800	15800	15800	15800	1
480	20250213	130600	422302150	15800	15800	15800	15800	1
481	20250213	130500	422286350	15790	15790	15800	15790	52
482	20250213	130400	421464960	15790	15800	15800	15790	7
483	20250213	130300	421354420	15800	15790	15800	15790	8
484	20250213	130200	421228090	15790	15800	15800	15790	7
485	20250213	130100	421117550	15800	15800	15800	15800	2
486	20250213	130000	421085950	15800	15780	15800	15780	2
487	20250213	125900	421054370	15780	15800	15810	15770	769
488	20250213	125800	408922810	15810	15830	15830	15800	33
489	20250213	125700	408401060	15820	15830	15830	15820	18
490	20250213	125600	408116290	15820	15820	15830	15820	19
491	20250213	125500	407815700	15820	15830	15830	15820	32
492	20250213	125400	407309440	15820	15820	15830	15820	13
493	20250213	125300	407103770	15820	15820	15830	15820	12
494	20250213	125200	406913920	15820	15820	15830	15820	17
495	20250213	125100	406644970	15820	15820	15830	15820	17
496	20250213	125000	406376020	15800	15830	15840	15800	68
497	20250213	124900	405300130	15830	15830	15840	15830	89
498	20250213	124800	403890610	15820	15830	15840	15810	41
499	20250213	124700	403242060	15840	15830	15840	15830	17
500	20250213	124600	402972920	15820	15810	15830	15800	125
501	20250213	124500	400996860	15810	15820	15830	15810	53
502	20250213	124400	400158530	15820	15820	15830	15820	12
503	20250213	124300	399968680	15820	15820	15830	15820	17
504	20250213	124200	399699730	15830	15830	15840	15820	53
505	20250213	124100	398860770	15840	15820	15840	15810	376
506	20250213	124000	392911620	15810	15830	15830	15810	49
507	20250213	123900	392136580	15810	15830	15830	15810	87
508	20250213	123800	390760290	15820	15840	15840	15820	90
509	20250213	123700	389335620	15830	15820	15830	15820	244
510	20250213	123600	385473230	15820	15820	15830	15820	22
511	20250213	123500	385125090	15820	15820	15830	15820	15
512	20250213	123400	384887770	15820	15830	15830	15820	9
513	20250213	123300	384745380	15820	15800	15830	15800	158
514	20250213	123200	382245950	15800	15800	15820	15800	34
515	20250213	123100	381708730	15820	15820	15820	15820	1
516	20250213	123000	381692910	15810	15800	15810	15800	271
517	20250213	122900	377410690	15800	15790	15800	15790	5
518	20250213	122800	377331730	15800	15800	15800	15800	1
519	20250213	122700	377315930	15800	15800	15800	15800	14
520	20250213	122600	377094730	15800	15800	15800	15800	1
521	20250213	122500	377078930	15800	15790	15800	15790	43
522	20250213	122400	376399940	15800	15790	15800	15790	201
523	20250213	122300	373226140	15800	15800	15800	15800	14
524	20250213	122200	373004940	15800	15800	15800	15790	38
525	20250213	122100	372404740	15800	15800	15800	15800	2
526	20250213	122000	372373140	15800	15800	15810	15800	9
527	20250213	121900	372230930	15800	15800	15820	15790	182
528	20250213	121800	369355780	15800	15800	15800	15790	23
529	20250213	121700	368992590	15800	15800	15800	15800	1
530	20250213	121600	368976790	15800	15790	15800	15790	235
531	20250213	121500	365266130	15790	15800	15800	15790	2
532	20250213	121400	365234540	15800	15800	15800	15800	1
533	20250213	121300	365218740	15800	15800	15810	15800	62
534	20250213	121200	364239130	15800	15810	15810	15800	23
535	20250213	121100	363875540	15820	15800	15820	15800	208
536	20250213	121000	360588200	15800	15800	15810	15800	117
537	20250213	120900	358739590	15810	15800	15810	15800	7
538	20250213	120800	358628980	15810	15800	15810	15800	11
539	20250213	120700	358455140	15810	15810	15810	15800	24
540	20250213	120600	358075830	15810	15810	15820	15810	24
541	20250213	120500	357696380	15810	15810	15810	15800	12
542	20250213	120400	357506760	15810	15810	15820	15800	251
543	20250213	120300	353538870	15810	15810	15810	15810	1
544	20250213	120200	353523060	15810	15790	15810	15790	132
545	20250213	120100	351437750	15790	15800	15800	15770	239
546	20250213	120000	347662860	15810	15810	15810	15810	2
547	20250213	115900	347631240	15810	15810	15810	15810	1
548	20250213	115800	347615430	15810	15810	15810	15810	1
549	20250213	115700	347599620	15810	15810	15810	15810	1
550	20250213	115600	347583810	15810	15830	15830	15810	458
551	20250213	115500	340338810	15830	15820	15830	15820	2
552	20250213	115400	340307160	15830	15830	15830	15830	11
553	20250213	115300	340133030	15830	15830	15830	15830	1
554	20250213	115200	340117200	15830	15830	15830	15820	23
555	20250213	115100	339753320	15830	15830	15830	15830	2
556	20250213	115000	339721660	15830	15830	15830	15830	2
557	20250213	114900	339690000	15830	15830	15830	15830	2
558	20250213	114800	339658340	15830	15830	15830	15830	1
559	20250213	114700	339642510	15820	15830	15830	15820	10
560	20250213	114600	339484300	15830	15830	15830	15830	2
561	20250213	114500	339452640	15830	15820	15830	15820	122
562	20250213	114400	337522500	15820	15840	15840	15790	38
563	20250213	114300	336921560	15840	15830	15840	15830	7
564	20250213	114200	336810740	15830	15830	15840	15820	420
565	20250213	114100	330163320	15830	15790	15830	15780	591
566	20250213	114000	320827680	15770	15820	15820	15720	1744
567	20250213	113900	293289540	15820	15820	15820	15820	51
568	20250213	113800	292482720	15820	15820	15820	15820	5
569	20250213	113700	292403620	15830	15830	15830	15830	2
570	20250213	113600	292371960	15830	15830	15830	15830	3
571	20250213	113500	292324470	15830	15830	15830	15830	1
572	20250213	113400	292308640	15830	15830	15830	15810	29
573	20250213	113300	291849590	15830	15810	15830	15810	25
574	20250213	113200	291454320	15830	15830	15830	15810	55
575	20250213	113100	290584730	15830	15800	15830	15800	6
576	20250213	113000	290489870	15830	15830	15830	15830	1
577	20250213	112900	290474040	15830	15830	15830	15830	1
578	20250213	112800	290458210	15820	15810	15820	15810	52
579	20250213	112700	289635750	15820	15820	15820	15820	1
580	20250213	112600	289619930	15820	15810	15820	15810	88
581	20250213	112500	288228330	15820	15820	15820	15820	0
582	20250213	112400	288228330	15820	15800	15820	15800	67
583	20250213	112300	287169670	15830	15830	15830	15830	0
584	20250213	112200	287169670	15830	15830	15830	15830	1
585	20250213	112100	287153840	15830	15830	15830	15830	1
586	20250213	112000	287138010	15820	15820	15820	15820	70
587	20250213	111900	286030610	15800	15830	15830	15800	201
588	20250213	111800	282853670	15840	15840	15850	15820	79
589	20250213	111700	281602410	15850	15850	15850	15850	1
590	20250213	111600	281586560	15860	15860	15860	15860	26
591	20250213	111500	281174200	15860	15860	15860	15860	6
592	20250213	111400	281079040	15860	15860	15870	15830	92
593	20250213	111300	279621200	15860	15860	15860	15850	133
594	20250213	111200	277511830	15860	15820	15860	15820	146
595	20250213	111100	275200150	15830	15850	15850	15830	313
596	20250213	111000	270241430	15860	15860	15860	15860	0
597	20250213	110900	270241430	15860	15860	15860	15860	11
598	20250213	110800	270066970	15860	15860	15860	15860	1
599	20250213	110700	270051110	15860	15860	15860	15860	31
600	20250213	110600	269559450	15860	15860	15860	15860	0
601	20250213	110500	269559450	15860	15850	15860	15850	31
602	20250213	110400	269068090	15860	15860	15860	15850	23
603	20250213	110300	268703380	15860	15860	15870	15860	138
604	20250213	110200	266514690	15860	15860	15860	15860	22
605	20250213	110100	266165770	15860	15850	15860	15850	197
606	20250213	110000	263042410	15850	15820	15850	15820	481
607	20250213	105900	255425290	15820	15820	15830	15800	281
608	20250213	105800	250979910	15820	15800	15820	15800	70
609	20250213	105700	249873130	15820	15820	15820	15820	132
610	20250213	105600	247784890	15820	15820	15820	15820	102
611	20250213	105500	246171250	15820	15820	15820	15820	8
612	20250213	105400	246044690	15820	15820	15820	15820	50
613	20250213	105300	245253690	15820	15810	15820	15810	189
614	20250213	105200	242264510	15810	15810	15810	15810	119
615	20250213	105100	240383120	15820	15820	15820	15820	27
616	20250213	105000	239955980	15820	15810	15820	15810	80
617	20250213	104900	238690770	15810	15810	15810	15810	30
618	20250213	104800	238216470	15800	15800	15810	15800	7
619	20250213	104700	238105860	15810	15820	15820	15810	3
620	20250213	104600	238058420	15820	15820	15820	15820	3
621	20250213	104500	238010960	15820	15820	15820	15820	8
622	20250213	104400	237884400	15830	15820	15830	15810	76
623	20250213	104300	236682080	15820	15800	15820	15800	61
624	20250213	104200	235717740	15800	15780	15800	15780	21
625	20250213	104100	235386180	15780	15800	15800	15780	81
626	20250213	104000	234107150	15800	15820	15820	15800	158
627	20250213	103900	231607720	15820	15820	15820	15820	1
628	20250213	103800	231591900	15830	15820	15830	15820	12
629	20250213	103700	231402050	15830	15830	15830	15820	13
630	20250213	103600	231196330	15830	15770	15830	15770	227
631	20250213	103500	227607250	15770	15810	15810	15770	105
632	20250213	103400	225948650	15800	15800	15800	15790	62
633	20250213	103300	224969060	15800	15760	15800	15760	91
634	20250213	103200	223533700	15750	15750	15750	15750	2
635	20250213	103100	223502200	15780	15760	15780	15760	111
636	20250213	103000	221752630	15770	15770	15770	15770	57
637	20250213	102900	220853740	15770	15770	15770	15770	31
638	20250213	102800	220364870	15760	15760	15760	15760	0
639	20250213	102700	220364870	15760	15770	15770	15760	33
640	20250213	102600	219844470	15770	15770	15770	15770	0
641	20250213	102500	219844470	15770	15790	15790	15770	123
642	20250213	102400	217903670	15790	15790	15790	15790	1
643	20250213	102300	217887880	15790	15790	15790	15790	1
644	20250213	102200	217872090	15790	15790	15790	15790	0
645	20250213	102100	217872090	15790	15790	15790	15790	4
646	20250213	102000	217808930	15790	15790	15790	15790	328
647	20250213	101900	212629810	15800	15800	15800	15800	130
648	20250213	101800	210575810	15800	15800	15800	15800	55
649	20250213	101700	209706810	15800	15790	15800	15790	17
650	20250213	101600	209438350	15800	15800	15800	15800	172
651	20250213	101500	206720750	15820	15790	15820	15790	233
652	20250213	101400	203041200	15790	15800	15810	15780	134
653	20250213	101300	200925230	15800	15810	15810	15800	28
654	20250213	101200	200482810	15820	15820	15820	15820	14
655	20250213	101100	200261330	15830	15840	15840	15800	88
656	20250213	101000	198868870	15830	15850	15850	15830	76
657	20250213	100900	197665050	15850	15850	15850	15850	1
658	20250213	100800	197649200	15850	15850	15860	15850	39
659	20250213	100700	197031000	15850	15850	15850	15850	1
660	20250213	100600	197015150	15850	15880	15880	15850	1037
661	20250213	100500	180559730	15880	15880	15880	15880	2
662	20250213	100400	180527970	15890	15890	15890	15880	53
663	20250213	100300	179686310	15890	15880	15890	15870	177
664	20250213	100200	176875000	15880	15870	15880	15870	78
665	20250213	100100	175636520	15880	15850	15880	15840	496
666	20250213	100000	167773390	15840	15830	15840	15830	35
667	20250213	095900	167219100	15840	15800	15840	15800	604
668	20250213	095800	157672560	15800	15800	15800	15800	4
669	20250213	095700	157609360	15800	15790	15800	15790	392
670	20250213	095600	151416390	15790	15730	15800	15730	948
671	20250213	095500	136464520	15740	15720	15740	15720	47
672	20250213	095400	135725260	15730	15730	15730	15730	22
673	20250213	095300	135379200	15730	15730	15730	15730	41
674	20250213	095200	134734270	15730	15730	15730	15730	10
675	20250213	095100	134576970	15730	15730	15730	15730	10
676	20250213	095000	134419670	15740	15750	15750	15730	37
677	20250213	094900	133837110	15750	15750	15750	15750	14
678	20250213	094800	133616610	15740	15740	15740	15740	30
679	20250213	094700	133144410	15740	15740	15740	15740	67
680	20250213	094600	132089830	15730	15730	15730	15710	153
681	20250213	094500	129683510	15740	15740	15740	15740	154
682	20250213	094400	127259550	15740	15690	15740	15690	444
683	20250213	094300	120283830	15680	15680	15680	15680	249
684	20250213	094200	116379510	15680	15680	15680	15680	3
685	20250213	094100	116332470	15670	15670	15670	15670	5
686	20250213	094000	116254120	15670	15670	15670	15670	4
687	20250213	093900	116191440	15680	15680	15680	15670	166
688	20250213	093800	113588920	15680	15670	15680	15670	8
689	20250213	093700	113463510	15670	15660	15670	15660	540
690	20250213	093600	105004900	15660	15660	15660	15660	1
691	20250213	093500	104989240	15660	15660	15660	15650	124
692	20250213	093400	103048380	15660	15660	15660	15650	13
693	20250213	093300	102844900	15660	15670	15670	15660	423
694	20250213	093200	96217460	15660	15660	15660	15660	22
695	20250213	093100	95872940	15660	15670	15670	15660	19
696	20250213	093000	95575270	15660	15650	15670	15650	45
697	20250213	092900	94870400	15670	15670	15670	15640	44
698	20250213	092800	94181400	15670	15670	15670	15670	0
699	20250213	092700	94181400	15670	15610	15670	15610	43
700	20250213	092600	93509040	15610	15610	15620	15610	30
701	20250213	092500	93040720	15610	15610	15610	15610	10
702	20250213	092400	92884620	15610	15620	15620	15610	76
703	20250213	092300	91697870	15620	15610	15620	15610	47
704	20250213	092200	90963780	15620	15660	15660	15610	480
705	20250213	092100	83453470	15660	15670	15670	15660	124
706	20250213	092000	81510600	15670	15680	15680	15670	13
707	20250213	091900	81306830	15690	15600	15690	15570	479
708	20250213	091800	73830710	15600	15660	15660	15600	324
709	20250213	091700	68761560	15660	15690	15690	15660	575
710	20250213	091600	59742870	15700	15700	15700	15700	57
711	20250213	091500	58847970	15700	15710	15720	15700	56
712	20250213	091400	57968640	15710	15720	15750	15700	213
713	20250213	091300	54621030	15720	15710	15730	15670	173
714	20250213	091200	51908160	15700	15740	15740	15690	188
715	20250213	091100	48957420	15740	15760	15760	15710	71
716	20250213	091000	47840670	15780	15720	15790	15710	261
717	20250213	090900	43728120	15710	15690	15710	15640	547
718	20250213	090800	35147630	15690	15690	15690	15690	38
719	20250213	090700	34551410	15690	15730	15770	15690	181
720	20250213	090600	31704790	15730	15700	15750	15700	295
721	20250213	090500	27063100	15700	15600	15700	15600	463
722	20250213	090400	19811990	15620	15610	15620	15600	52
723	20250213	090300	19000190	15610	15650	15650	15550	436
724	20250213	090200	12215770	15650	15650	15650	15650	0
725	20250213	090100	12215770	15650	15650	15650	15650	9
726	20250213	090000	12074920	15650	15510	15650	15510	775