KissMeData/001840/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183600	756643155	2715	2715	2715	2715	1742
3	20250213	183500	756643155	2715	2715	2715	2715	0
4	20250213	183400	756643155	2715	2715	2715	2715	0
5	20250213	183300	756643155	2715	2715	2715	2715	0
6	20250213	183200	756643155	2715	2715	2715	2715	0
7	20250213	183100	756643155	2715	2715	2715	2715	0
8	20250213	183000	756643155	2715	2715	2715	2715	0
9	20250213	182900	756643155	2715	2715	2715	2715	0
10	20250213	182800	756643155	2715	2715	2715	2715	0
11	20250213	182700	756643155	2715	2715	2715	2715	0
12	20250213	182600	756643155	2715	2715	2715	2715	0
13	20250213	182500	756643155	2715	2715	2715	2715	0
14	20250213	182400	756643155	2715	2715	2715	2715	0
15	20250213	182300	756643155	2715	2715	2715	2715	0
16	20250213	182200	756643155	2715	2715	2715	2715	0
17	20250213	182100	756643155	2715	2715	2715	2715	0
18	20250213	182000	756643155	2715	2715	2715	2715	0
19	20250213	181900	756643155	2715	2715	2715	2715	0
20	20250213	181800	756643155	2715	2715	2715	2715	0
21	20250213	181700	756643155	2715	2715	2715	2715	0
22	20250213	181600	756643155	2715	2715	2715	2715	0
23	20250213	181500	756643155	2715	2715	2715	2715	0
24	20250213	181400	756643155	2715	2715	2715	2715	0
25	20250213	181300	756643155	2715	2715	2715	2715	0
26	20250213	181200	756643155	2715	2715	2715	2715	0
27	20250213	181100	756643155	2715	2715	2715	2715	0
28	20250213	181000	756643155	2715	2715	2715	2715	0
29	20250213	180900	756643155	2715	2715	2715	2715	0
30	20250213	180800	756643155	2715	2715	2715	2715	0
31	20250213	180700	756643155	2715	2715	2715	2715	0
32	20250213	180600	756643155	2715	2715	2715	2715	1742
33	20250213	180500	756643155	2715	2715	2715	2715	0
34	20250213	180400	756643155	2715	2715	2715	2715	0
35	20250213	180300	756643155	2715	2715	2715	2715	0
36	20250213	180200	756643155	2715	2715	2715	2715	0
37	20250213	180100	756643155	2715	2715	2715	2715	0
38	20250213	180000	756643155	2715	2715	2715	2715	0
39	20250213	175900	756643155	2715	2715	2715	2715	0
40	20250213	175800	756643155	2715	2715	2715	2715	0
41	20250213	175700	756643155	2715	2715	2715	2715	0
42	20250213	175600	756643155	2715	2715	2715	2715	0
43	20250213	175500	756643155	2715	2715	2715	2715	0
44	20250213	175400	756643155	2715	2715	2715	2715	0
45	20250213	175300	756643155	2715	2715	2715	2715	0
46	20250213	175200	756643155	2715	2715	2715	2715	0
47	20250213	175100	756643155	2715	2715	2715	2715	0
48	20250213	175000	756643155	2715	2715	2715	2715	0
49	20250213	174900	756643155	2715	2715	2715	2715	0
50	20250213	174800	756643155	2715	2715	2715	2715	0
51	20250213	174700	756643155	2715	2715	2715	2715	0
52	20250213	174600	756643155	2715	2715	2715	2715	0
53	20250213	174500	756643155	2715	2715	2715	2715	0
54	20250213	174400	756643155	2715	2715	2715	2715	0
55	20250213	174300	756643155	2715	2715	2715	2715	0
56	20250213	174200	756643155	2715	2715	2715	2715	0
57	20250213	174100	756643155	2715	2715	2715	2715	0
58	20250213	174000	756643155	2715	2715	2715	2715	0
59	20250213	173900	756643155	2715	2715	2715	2715	0
60	20250213	173800	756643155	2715	2715	2715	2715	0
61	20250213	173700	756643155	2715	2715	2715	2715	0
62	20250213	173600	756643155	2715	2715	2715	2715	1742
63	20250213	173500	756643155	2715	2715	2715	2715	0
64	20250213	173400	756643155	2715	2715	2715	2715	0
65	20250213	173300	756643155	2715	2715	2715	2715	0
66	20250213	173200	756643155	2715	2715	2715	2715	0
67	20250213	173100	756643155	2715	2715	2715	2715	0
68	20250213	173000	756643155	2715	2715	2715	2715	0
69	20250213	172900	756643155	2715	2715	2715	2715	0
70	20250213	172800	756643155	2715	2715	2715	2715	0
71	20250213	172700	756643155	2715	2715	2715	2715	0
72	20250213	172600	756643155	2715	2715	2715	2715	0
73	20250213	172500	756643155	2715	2715	2715	2715	0
74	20250213	172400	756643155	2715	2715	2715	2715	0
75	20250213	172300	756643155	2715	2715	2715	2715	0
76	20250213	172200	756643155	2715	2715	2715	2715	0
77	20250213	172100	756643155	2715	2715	2715	2715	0
78	20250213	172000	756643155	2715	2715	2715	2715	0
79	20250213	171900	756643155	2715	2715	2715	2715	0
80	20250213	171800	756643155	2715	2715	2715	2715	0
81	20250213	171700	756643155	2715	2715	2715	2715	0
82	20250213	171600	756643155	2715	2715	2715	2715	0
83	20250213	171500	756643155	2715	2715	2715	2715	0
84	20250213	171400	756643155	2715	2715	2715	2715	0
85	20250213	171300	756643155	2715	2715	2715	2715	0
86	20250213	171200	756643155	2715	2715	2715	2715	0
87	20250213	171100	756643155	2715	2715	2715	2715	0
88	20250213	171000	756643155	2715	2715	2715	2715	0
89	20250213	170900	756643155	2715	2715	2715	2715	0
90	20250213	170800	756643155	2715	2715	2715	2715	0
91	20250213	170700	756643155	2715	2715	2715	2715	0
92	20250213	170600	756643155	2715	2715	2715	2715	1742
93	20250213	170500	756643155	2715	2715	2715	2715	0
94	20250213	170400	756643155	2715	2715	2715	2715	0
95	20250213	170300	756643155	2715	2715	2715	2715	0
96	20250213	170200	756643155	2715	2715	2715	2715	0
97	20250213	170100	756643155	2715	2715	2715	2715	0
98	20250213	170000	756643155	2715	2715	2715	2715	0
99	20250213	165900	756643155	2715	2715	2715	2715	0
100	20250213	165800	756643155	2715	2715	2715	2715	0
101	20250213	165700	756643155	2715	2715	2715	2715	0
102	20250213	165600	756643155	2715	2715	2715	2715	0
103	20250213	165500	756643155	2715	2715	2715	2715	0
104	20250213	165400	756643155	2715	2715	2715	2715	0
105	20250213	165300	756643155	2715	2715	2715	2715	0
106	20250213	165200	756643155	2715	2715	2715	2715	0
107	20250213	165100	756643155	2715	2715	2715	2715	0
108	20250213	165000	756643155	2715	2715	2715	2715	0
109	20250213	164900	756643155	2715	2715	2715	2715	0
110	20250213	164800	756643155	2715	2715	2715	2715	0
111	20250213	164700	756643155	2715	2715	2715	2715	0
112	20250213	164600	756643155	2715	2715	2715	2715	0
113	20250213	164500	756643155	2715	2715	2715	2715	0
114	20250213	164400	756643155	2715	2715	2715	2715	0
115	20250213	164300	756643155	2715	2715	2715	2715	0
116	20250213	164200	756643155	2715	2715	2715	2715	0
117	20250213	164100	756643155	2715	2715	2715	2715	0
118	20250213	164000	756643155	2715	2715	2715	2715	0
119	20250213	163900	756643155	2715	2715	2715	2715	0
120	20250213	163800	756643155	2715	2715	2715	2715	0
121	20250213	163700	756643155	2715	2715	2715	2715	0
122	20250213	163600	756643155	2715	2715	2715	2715	1742
123	20250213	163500	756643155	2715	2715	2715	2715	0
124	20250213	163400	756643155	2715	2715	2715	2715	0
125	20250213	163300	756643155	2715	2715	2715	2715	0
126	20250213	163200	756643155	2715	2715	2715	2715	0
127	20250213	163100	756643155	2715	2715	2715	2715	0
128	20250213	163000	756643155	2715	2715	2715	2715	0
129	20250213	162900	756643155	2715	2715	2715	2715	0
130	20250213	162800	756643155	2715	2715	2715	2715	0
131	20250213	162700	756643155	2715	2715	2715	2715	0
132	20250213	162600	756643155	2715	2715	2715	2715	0
133	20250213	162500	756643155	2715	2715	2715	2715	0
134	20250213	162400	756643155	2715	2715	2715	2715	0
135	20250213	162300	756643155	2715	2715	2715	2715	0
136	20250213	162200	756643155	2715	2715	2715	2715	0
137	20250213	162100	756643155	2715	2715	2715	2715	0
138	20250213	162000	756643155	2715	2715	2715	2715	0
139	20250213	161900	756643155	2715	2715	2715	2715	0
140	20250213	161800	756643155	2715	2715	2715	2715	0
141	20250213	161700	756643155	2715	2715	2715	2715	0
142	20250213	161600	756643155	2715	2715	2715	2715	0
143	20250213	161500	756643155	2715	2715	2715	2715	0
144	20250213	161400	756643155	2715	2715	2715	2715	0
145	20250213	161300	756643155	2715	2715	2715	2715	0
146	20250213	161200	756643155	2715	2715	2715	2715	0
147	20250213	161100	756643155	2715	2715	2715	2715	0
148	20250213	161000	756643155	2715	2715	2715	2715	0
149	20250213	160900	756643155	2715	2715	2715	2715	0
150	20250213	160800	756643155	2715	2715	2715	2715	0
151	20250213	160700	756643155	2715	2715	2715	2715	0
152	20250213	160600	756643155	2715	2715	2715	2715	1742
153	20250213	160500	756643155	2715	2715	2715	2715	0
154	20250213	160400	756643155	2715	2715	2715	2715	0
155	20250213	160300	756643155	2715	2715	2715	2715	0
156	20250213	160200	756643155	2715	2715	2715	2715	0
157	20250213	160100	756643155	2715	2715	2715	2715	0
158	20250213	160000	756643155	2715	2715	2715	2715	0
159	20250213	155900	756643155	2715	2715	2715	2715	0
160	20250213	155800	756643155	2715	2715	2715	2715	0
161	20250213	155700	756643155	2715	2715	2715	2715	0
162	20250213	155600	756643155	2715	2715	2715	2715	0
163	20250213	155500	756643155	2715	2715	2715	2715	0
164	20250213	155400	756643155	2715	2715	2715	2715	0
165	20250213	155300	756643155	2715	2715	2715	2715	0
166	20250213	155200	756643155	2715	2715	2715	2715	0
167	20250213	155100	756643155	2715	2715	2715	2715	0
168	20250213	155000	756643155	2715	2715	2715	2715	0
169	20250213	154900	756643155	2715	2715	2715	2715	0
170	20250213	154800	756643155	2715	2715	2715	2715	0
171	20250213	154700	756643155	2715	2715	2715	2715	0
172	20250213	154600	756643155	2715	2715	2715	2715	0
173	20250213	154500	756643155	2715	2715	2715	2715	0
174	20250213	154400	756643155	2715	2715	2715	2715	0
175	20250213	154300	756643155	2715	2715	2715	2715	0
176	20250213	154200	756643155	2715	2715	2715	2715	0
177	20250213	154100	756643155	2715	2715	2715	2715	0
178	20250213	154000	756643155	2715	2715	2715	2715	0
179	20250213	153900	756643155	2715	2715	2715	2715	0
180	20250213	153800	756643155	2715	2715	2715	2715	0
181	20250213	153700	756643155	2715	2715	2715	2715	0
182	20250213	153600	756643155	2715	2715	2715	2715	1742
183	20250213	153500	756643155	2715	2715	2715	2715	0
184	20250213	153400	756643155	2715	2715	2715	2715	0
185	20250213	153300	756643155	2715	2715	2715	2715	0
186	20250213	153200	756643155	2715	2715	2715	2715	0
187	20250213	153100	756643155	2715	2715	2715	2715	0
188	20250213	153000	756643155	2715	2715	2715	2715	1742
189	20250213	152900	751913625	2715	2715	2715	2715	0
190	20250213	152800	751913625	2715	2715	2715	2715	0
191	20250213	152700	751913625	2715	2715	2715	2715	0
192	20250213	152600	751913625	2715	2715	2715	2715	0
193	20250213	152500	751913625	2715	2715	2715	2715	0
194	20250213	152400	751913625	2715	2715	2715	2715	0
195	20250213	152300	751913625	2715	2715	2715	2715	0
196	20250213	152200	751913625	2715	2715	2715	2715	0
197	20250213	152100	751913625	2715	2715	2715	2715	0
198	20250213	152000	751913625	2715	2715	2715	2715	0
199	20250213	151900	751913625	2715	2715	2715	2715	52
200	20250213	151800	751772445	2715	2700	2715	2700	57
201	20250213	151700	751617900	2700	2700	2700	2700	0
202	20250213	151600	751617900	2700	2700	2700	2700	14
203	20250213	151500	751580100	2700	2705	2705	2700	20
204	20250213	151400	751526035	2700	2700	2700	2700	0
205	20250213	151300	751526035	2700	2700	2700	2700	0
206	20250213	151200	751526035	2700	2700	2700	2700	0
207	20250213	151100	751526035	2700	2700	2700	2700	0
208	20250213	151000	751526035	2700	2700	2700	2700	550
209	20250213	150900	750041035	2705	2705	2705	2705	419
210	20250213	150800	748907640	2705	2705	2705	2705	810
211	20250213	150700	746716590	2700	2700	2700	2700	0
212	20250213	150600	746716590	2700	2700	2700	2700	0
213	20250213	150500	746716590	2700	2700	2700	2700	0
214	20250213	150400	746716590	2700	2700	2700	2700	0
215	20250213	150300	746716590	2700	2700	2700	2700	0
216	20250213	150200	746716590	2700	2700	2700	2700	0
217	20250213	150100	746716590	2700	2715	2715	2700	56
218	20250213	150000	746565300	2695	2695	2695	2695	0
219	20250213	145900	746565300	2695	2695	2695	2695	1
220	20250213	145800	746562605	2695	2695	2695	2695	1500
221	20250213	145700	742520105	2700	2700	2700	2700	0
222	20250213	145600	742520105	2700	2700	2700	2700	1995
223	20250213	145500	737133605	2700	2700	2700	2700	0
224	20250213	145400	737133605	2700	2700	2700	2700	0
225	20250213	145300	737133605	2700	2700	2700	2700	1
226	20250213	145200	737130905	2705	2705	2705	2705	100
227	20250213	145100	736860405	2710	2710	2710	2710	10
228	20250213	145000	736833305	2710	2710	2710	2710	0
229	20250213	144900	736833305	2710	2710	2710	2710	1246
230	20250213	144800	733456645	2710	2710	2710	2710	1
231	20250213	144700	733453935	2710	2710	2710	2710	0
232	20250213	144600	733453935	2710	2710	2710	2710	0
233	20250213	144500	733453935	2710	2710	2710	2710	0
234	20250213	144400	733453935	2710	2710	2710	2710	0
235	20250213	144300	733453935	2710	2710	2710	2710	0
236	20250213	144200	733453935	2710	2710	2710	2710	0
237	20250213	144100	733453935	2710	2695	2710	2695	7516
238	20250213	144000	713112545	2690	2690	2690	2690	174
239	20250213	143900	712644485	2695	2695	2695	2695	761
240	20250213	143800	710593590	2705	2705	2705	2705	0
241	20250213	143700	710593590	2705	2705	2705	2705	749
242	20250213	143600	708567545	2710	2710	2710	2705	102
243	20250213	143500	708291625	2705	2705	2705	2705	644
244	20250213	143400	706549605	2705	2700	2705	2700	627
245	20250213	143300	704856070	2700	2700	2700	2700	0
246	20250213	143200	704856070	2700	2700	2700	2700	0
247	20250213	143100	704856070	2700	2700	2700	2700	0
248	20250213	143000	704856070	2700	2700	2700	2700	4
249	20250213	142900	704845270	2700	2700	2700	2700	0
250	20250213	142800	704845270	2700	2700	2700	2700	0
251	20250213	142700	704845270	2700	2700	2700	2700	54
252	20250213	142600	704699470	2705	2705	2705	2705	0
253	20250213	142500	704699470	2705	2705	2705	2705	0
254	20250213	142400	704699470	2705	2705	2705	2705	0
255	20250213	142300	704699470	2705	2700	2705	2700	3000
256	20250213	142200	696588480	2695	2695	2695	2695	1018
257	20250213	142100	693844970	2695	2695	2695	2695	0
258	20250213	142000	693844970	2695	2695	2695	2695	0
259	20250213	141900	693844970	2695	2695	2695	2695	89
260	20250213	141800	693605115	2695	2695	2695	2695	0
261	20250213	141700	693605115	2695	2695	2695	2695	0
262	20250213	141600	693605115	2695	2695	2695	2695	245
263	20250213	141500	692944840	2695	2695	2695	2695	0
264	20250213	141400	692944840	2695	2695	2695	2695	0
265	20250213	141300	692944840	2695	2695	2695	2695	0
266	20250213	141200	692944840	2695	2695	2695	2695	9
267	20250213	141100	692920585	2705	2705	2705	2705	0
268	20250213	141000	692920585	2705	2705	2705	2705	0
269	20250213	140900	692920585	2705	2705	2705	2705	300
270	20250213	140800	692109085	2710	2710	2710	2710	0
271	20250213	140700	692109085	2710	2710	2710	2710	18
272	20250213	140600	692060305	2710	2710	2710	2710	0
273	20250213	140500	692060305	2710	2710	2710	2710	0
274	20250213	140400	692060305	2710	2710	2710	2710	0
275	20250213	140300	692060305	2710	2695	2710	2695	402
276	20250213	140200	690976890	2695	2695	2695	2695	0
277	20250213	140100	690976890	2695	2695	2695	2695	200
278	20250213	140000	690437890	2695	2695	2695	2695	610
279	20250213	135900	688793940	2695	2695	2695	2695	0
280	20250213	135800	688793940	2695	2705	2705	2695	4000
281	20250213	135700	677996700	2705	2705	2705	2705	5
282	20250213	135600	677983175	2705	2705	2705	2705	0
283	20250213	135500	677983175	2705	2705	2705	2705	0
284	20250213	135400	677983175	2705	2710	2710	2705	101
285	20250213	135300	677709965	2710	2710	2710	2710	0
286	20250213	135200	677709965	2710	2710	2710	2710	3
287	20250213	135100	677701835	2705	2705	2705	2705	0
288	20250213	135000	677701835	2705	2705	2705	2705	0
289	20250213	134900	677701835	2705	2705	2705	2705	0
290	20250213	134800	677701835	2705	2705	2705	2705	0
291	20250213	134700	677701835	2705	2705	2705	2705	1
292	20250213	134600	677699130	2705	2705	2705	2705	0
293	20250213	134500	677699130	2705	2705	2705	2705	0
294	20250213	134400	677699130	2705	2705	2705	2705	0
295	20250213	134300	677699130	2705	2705	2705	2705	0
296	20250213	134200	677699130	2705	2705	2705	2705	0
297	20250213	134100	677699130	2705	2705	2705	2705	0
298	20250213	134000	677699130	2705	2705	2705	2705	4
299	20250213	133900	677688310	2705	2705	2705	2705	0
300	20250213	133800	677688310	2705	2705	2705	2705	0
301	20250213	133700	677688310	2705	2705	2705	2705	0
302	20250213	133600	677688310	2705	2705	2705	2705	416
303	20250213	133500	676563030	2700	2700	2700	2700	0
304	20250213	133400	676563030	2700	2710	2710	2700	102
305	20250213	133300	676286810	2710	2710	2710	2710	205
306	20250213	133200	675731260	2710	2710	2710	2710	0
307	20250213	133100	675731260	2710	2710	2710	2710	0
308	20250213	133000	675731260	2710	2710	2710	2710	576
309	20250213	132900	674170300	2710	2710	2710	2710	0
310	20250213	132800	674170300	2710	2710	2710	2710	357
311	20250213	132700	673202830	2720	2720	2720	2720	0
312	20250213	132600	673202830	2720	2720	2720	2720	0
313	20250213	132500	673202830	2720	2720	2720	2720	0
314	20250213	132400	673202830	2720	2720	2720	2720	0
315	20250213	132300	673202830	2720	2720	2720	2720	1
316	20250213	132200	673200110	2700	2715	2715	2700	1000
317	20250213	132100	670495780	2730	2730	2730	2730	0
318	20250213	132000	670495780	2730	2730	2730	2730	0
319	20250213	131900	670495780	2730	2730	2730	2730	0
320	20250213	131800	670495780	2730	2730	2730	2730	0
321	20250213	131700	670495780	2730	2730	2730	2730	0
322	20250213	131600	670495780	2730	2730	2730	2730	0
323	20250213	131500	670495780	2730	2730	2730	2730	0
324	20250213	131400	670495780	2730	2730	2730	2730	0
325	20250213	131300	670495780	2730	2730	2730	2730	0
326	20250213	131200	670495780	2730	2730	2730	2730	0
327	20250213	131100	670495780	2730	2730	2730	2730	367
328	20250213	131000	669493870	2730	2730	2730	2730	3
329	20250213	130900	669485680	2730	2730	2730	2730	14
330	20250213	130800	669447460	2730	2730	2730	2730	7
331	20250213	130700	669428350	2720	2710	2720	2710	3321
332	20250213	130600	660412010	2710	2710	2710	2710	0
333	20250213	130500	660412010	2710	2715	2715	2710	300
334	20250213	130400	659597805	2720	2720	2720	2720	0
335	20250213	130300	659597805	2720	2720	2720	2720	0
336	20250213	130200	659597805	2720	2720	2725	2720	856
337	20250213	130100	657269205	2720	2720	2720	2720	50
338	20250213	130000	657133205	2725	2725	2725	2725	7
339	20250213	125900	657114130	2725	2730	2730	2725	156
340	20250213	125800	656688975	2730	2730	2730	2730	0
341	20250213	125700	656688975	2730	2730	2730	2730	0
342	20250213	125600	656688975	2730	2730	2730	2730	0
343	20250213	125500	656688975	2730	2730	2730	2730	414
344	20250213	125400	655558755	2730	2730	2730	2730	1
345	20250213	125300	655556025	2725	2725	2725	2725	1
346	20250213	125200	655553300	2730	2730	2730	2730	18
347	20250213	125100	655504160	2730	2730	2730	2730	9
348	20250213	125000	655479590	2730	2730	2730	2730	359
349	20250213	124900	654499520	2730	2730	2730	2730	40
350	20250213	124800	654390320	2735	2735	2735	2735	0
351	20250213	124700	654390320	2735	2735	2735	2735	98
352	20250213	124600	654122290	2740	2740	2740	2740	0
353	20250213	124500	654122290	2740	2740	2740	2740	0
354	20250213	124400	654122290	2740	2740	2740	2740	0
355	20250213	124300	654122290	2740	2740	2740	2740	42
356	20250213	124200	654007210	2740	2735	2740	2735	21
357	20250213	124100	653949770	2745	2745	2745	2745	0
358	20250213	124000	653949770	2745	2745	2745	2745	0
359	20250213	123900	653949770	2745	2740	2745	2740	140
360	20250213	123800	653565975	2740	2740	2740	2740	0
361	20250213	123700	653565975	2740	2740	2740	2740	0
362	20250213	123600	653565975	2740	2740	2740	2740	201
363	20250213	123500	653015235	2740	2740	2740	2740	0
364	20250213	123400	653015235	2740	2740	2740	2740	0
365	20250213	123300	653015235	2740	2730	2740	2730	100
366	20250213	123200	652741250	2725	2725	2725	2725	0
367	20250213	123100	652741250	2725	2725	2725	2725	0
368	20250213	123000	652741250	2725	2725	2725	2725	0
369	20250213	122900	652741250	2725	2725	2725	2725	0
370	20250213	122800	652741250	2725	2725	2725	2725	15
371	20250213	122700	652700375	2725	2725	2725	2725	20
372	20250213	122600	652645875	2740	2740	2740	2740	0
373	20250213	122500	652645875	2740	2725	2740	2725	38
374	20250213	122400	652542310	2730	2730	2730	2730	0
375	20250213	122300	652542310	2730	2730	2730	2730	1536
376	20250213	122200	648349030	2730	2730	2730	2730	15
377	20250213	122100	648308080	2745	2745	2745	2745	40
378	20250213	122000	648198280	2745	2740	2745	2740	1506
379	20250213	121900	644070810	2740	2740	2740	2740	100
380	20250213	121800	643796810	2740	2740	2740	2740	0
381	20250213	121700	643796810	2740	2740	2740	2740	0
382	20250213	121600	643796810	2740	2740	2740	2740	200
383	20250213	121500	643248810	2740	2740	2740	2740	89
384	20250213	121400	643004950	2740	2735	2740	2735	300
385	20250213	121300	642183200	2740	2740	2740	2740	0
386	20250213	121200	642183200	2740	2740	2740	2740	0
387	20250213	121100	642183200	2740	2730	2740	2730	3
388	20250213	121000	642175000	2740	2740	2740	2740	180
389	20250213	120900	641681800	2740	2740	2740	2740	22
390	20250213	120800	641621520	2735	2730	2740	2730	5
391	20250213	120700	641607840	2740	2740	2740	2740	1
392	20250213	120600	641605100	2740	2740	2740	2740	99
393	20250213	120500	641333840	2740	2740	2740	2740	2
394	20250213	120400	641328360	2740	2740	2740	2740	0
395	20250213	120300	641328360	2740	2740	2740	2740	529
396	20250213	120200	639878900	2740	2730	2740	2730	217
397	20250213	120100	639285905	2730	2730	2730	2730	10
398	20250213	120000	639258605	2730	2725	2730	2725	26
399	20250213	115900	639187745	2725	2725	2725	2725	100
400	20250213	115800	638915245	2735	2735	2735	2735	0
401	20250213	115700	638915245	2735	2735	2735	2735	0
402	20250213	115600	638915245	2735	2735	2735	2735	0
403	20250213	115500	638915245	2735	2735	2735	2735	0
404	20250213	115400	638915245	2735	2735	2735	2735	3
405	20250213	115300	638907040	2735	2735	2735	2735	0
406	20250213	115200	638907040	2735	2740	2740	2715	141
407	20250213	115100	638523455	2740	2740	2740	2715	45
408	20250213	115000	638400780	2740	2740	2740	2740	157
409	20250213	114900	637970600	2740	2740	2740	2740	202
410	20250213	114800	637417120	2740	2740	2740	2715	9
411	20250213	114700	637392610	2740	2735	2740	2735	753
412	20250213	114600	635333140	2735	2735	2735	2735	26
413	20250213	114500	635262030	2735	2730	2735	2730	46
414	20250213	114400	635136440	2730	2730	2730	2730	210
415	20250213	114300	634563140	2730	2710	2730	2710	408
416	20250213	114200	633449420	2730	2730	2730	2730	32
417	20250213	114100	633362060	2730	2720	2730	2720	561
418	20250213	114000	631835135	2720	2715	2720	2710	54
419	20250213	113900	631688515	2720	2720	2720	2720	0
420	20250213	113800	631688515	2720	2720	2720	2720	0
421	20250213	113700	631688515	2720	2720	2720	2720	0
422	20250213	113600	631688515	2720	2720	2720	2720	1
423	20250213	113500	631685795	2720	2720	2720	2720	1
424	20250213	113400	631683075	2720	2720	2720	2720	0
425	20250213	113300	631683075	2720	2720	2720	2720	0
426	20250213	113200	631683075	2720	2720	2720	2720	2
427	20250213	113100	631677635	2715	2715	2715	2715	0
428	20250213	113000	631677635	2715	2715	2715	2715	100
429	20250213	112900	631406135	2715	2715	2715	2715	0
430	20250213	112800	631406135	2715	2715	2715	2715	99
431	20250213	112700	631137350	2715	2715	2715	2715	0
432	20250213	112600	631137350	2715	2715	2715	2715	0
433	20250213	112500	631137350	2715	2715	2715	2715	0
434	20250213	112400	631137350	2715	2720	2720	2715	1418
435	20250213	112300	627283390	2715	2715	2715	2715	0
436	20250213	112200	627283390	2715	2715	2715	2715	0
437	20250213	112100	627283390	2715	2715	2715	2715	759
438	20250213	112000	625222705	2720	2720	2720	2720	0
439	20250213	111900	625222705	2720	2720	2720	2720	0
440	20250213	111800	625222705	2720	2720	2720	2720	232
441	20250213	111700	624591665	2710	2710	2710	2710	0
442	20250213	111600	624591665	2710	2710	2710	2710	0
443	20250213	111500	624591665	2710	2710	2710	2710	0
444	20250213	111400	624591665	2710	2710	2710	2710	0
445	20250213	111300	624591665	2710	2710	2710	2710	0
446	20250213	111200	624591665	2710	2710	2710	2710	0
447	20250213	111100	624591665	2710	2710	2710	2710	0
448	20250213	111000	624591665	2710	2710	2710	2710	50
449	20250213	110900	624456165	2710	2710	2710	2710	726
450	20250213	110800	622488705	2710	2710	2710	2710	44
451	20250213	110700	622369465	2705	2705	2705	2705	0
452	20250213	110600	622369465	2705	2705	2705	2705	1000
453	20250213	110500	619664465	2705	2705	2705	2705	0
454	20250213	110400	619664465	2705	2705	2705	2705	0
455	20250213	110300	619664465	2705	2705	2705	2705	0
456	20250213	110200	619664465	2705	2710	2710	2705	1200
457	20250213	110100	616418185	2720	2720	2720	2720	1
458	20250213	110000	616415465	2720	2720	2720	2720	0
459	20250213	105900	616415465	2720	2720	2720	2720	146
460	20250213	105800	616018345	2710	2710	2710	2710	0
461	20250213	105700	616018345	2710	2710	2710	2710	25
462	20250213	105600	615950595	2710	2710	2710	2710	0
463	20250213	105500	615950595	2710	2710	2710	2710	99
464	20250213	105400	615682305	2720	2720	2720	2720	0
465	20250213	105300	615682305	2720	2720	2720	2720	254
466	20250213	105200	614991425	2705	2705	2705	2705	955
467	20250213	105100	612408150	2720	2720	2720	2720	0
468	20250213	105000	612408150	2720	2720	2720	2720	1
469	20250213	104900	612405430	2705	2705	2705	2705	1
470	20250213	104800	612402725	2720	2720	2720	2720	44
471	20250213	104700	612283045	2700	2700	2700	2700	0
472	20250213	104600	612283045	2700	2700	2700	2700	0
473	20250213	104500	612283045	2700	2700	2700	2700	1000
474	20250213	104400	609583045	2700	2700	2700	2700	0
475	20250213	104300	609583045	2700	2700	2700	2700	0
476	20250213	104200	609583045	2700	2700	2700	2700	0
477	20250213	104100	609583045	2700	2700	2700	2700	99
478	20250213	104000	609315745	2715	2715	2715	2715	273
479	20250213	103900	608574550	2715	2715	2715	2715	2
480	20250213	103800	608569120	2720	2720	2720	2720	2
481	20250213	103700	608563680	2715	2715	2715	2715	25
482	20250213	103600	608495805	2715	2715	2715	2715	50
483	20250213	103500	608360055	2710	2705	2710	2705	1240
484	20250213	103400	604999670	2700	2700	2700	2700	0
485	20250213	103300	604999670	2700	2700	2700	2700	714
486	20250213	103200	603071870	2700	2700	2700	2700	0
487	20250213	103100	603071870	2700	2705	2705	2700	558
488	20250213	103000	601564515	2710	2710	2710	2710	154
489	20250213	102900	601147175	2710	2710	2710	2710	346
490	20250213	102800	600209515	2710	2710	2710	2710	10
491	20250213	102700	600182415	2710	2720	2720	2710	2569
492	20250213	102600	593210325	2715	2715	2715	2715	488
493	20250213	102500	591885405	2720	2720	2720	2720	1
494	20250213	102400	591882685	2730	2730	2730	2730	50
495	20250213	102300	591746185	2715	2715	2715	2715	30
496	20250213	102200	591664735	2715	2715	2715	2715	102
497	20250213	102100	591387805	2715	2715	2715	2715	0
498	20250213	102000	591387805	2715	2710	2715	2710	238
499	20250213	101900	590741685	2705	2705	2705	2705	0
500	20250213	101800	590741685	2705	2705	2705	2705	324
501	20250213	101700	589865265	2700	2700	2700	2700	0
502	20250213	101600	589865265	2700	2700	2705	2700	2680
503	20250213	101500	582627415	2700	2700	2700	2700	753
504	20250213	101400	580594315	2705	2715	2715	2705	1963
505	20250213	101300	575284155	2710	2720	2720	2710	2452
506	20250213	101200	568628275	2730	2720	2730	2720	380
507	20250213	101100	567594665	2730	2730	2730	2730	2000
508	20250213	101000	562134665	2730	2730	2730	2730	0
509	20250213	100900	562134665	2730	2730	2730	2730	1
510	20250213	100800	562131935	2730	2730	2730	2730	372
511	20250213	100700	561116375	2735	2735	2735	2735	0
512	20250213	100600	561116375	2735	2735	2735	2735	38
513	20250213	100500	561012445	2730	2730	2730	2730	690
514	20250213	100400	559128745	2730	2715	2730	2715	1295
515	20250213	100300	555606360	2715	2715	2715	2715	0
516	20250213	100200	555606360	2715	2715	2715	2715	1
517	20250213	100100	555603645	2710	2710	2710	2710	951
518	20250213	100000	553026435	2715	2715	2715	2715	38
519	20250213	095900	552923265	2715	2715	2715	2715	50
520	20250213	095800	552787515	2720	2705	2720	2705	1038
521	20250213	095700	549969605	2715	2715	2715	2715	30
522	20250213	095600	549888155	2720	2720	2720	2705	228
523	20250213	095500	549271275	2725	2710	2725	2710	1619
524	20250213	095400	544881395	2725	2725	2730	2710	957
525	20250213	095300	542275070	2725	2720	2735	2710	2618
526	20250213	095200	535165370	2735	2735	2745	2720	2442
527	20250213	095100	528496570	2745	2730	2745	2730	351
528	20250213	095000	527534675	2745	2730	2745	2730	879
529	20250213	094900	525127305	2745	2730	2745	2730	1287
530	20250213	094800	521609690	2745	2720	2750	2720	455
531	20250213	094700	520364075	2745	2730	2745	2710	4566
532	20250213	094600	507890735	2730	2720	2730	2720	228
533	20250213	094500	507268525	2730	2725	2730	2720	862
534	20250213	094400	504917475	2720	2720	2720	2720	1398
535	20250213	094300	501114915	2720	2720	2720	2700	12850
536	20250213	094200	466288730	2720	2715	2730	2715	465
537	20250213	094100	465019725	2720	2735	2735	2720	2464
538	20250213	094000	458317630	2735	2725	2735	2725	727
539	20250213	093900	456332055	2725	2730	2740	2725	3602
540	20250213	093800	446508055	2725	2730	2740	2725	874
541	20250213	093700	444123025	2740	2740	2745	2730	1274
542	20250213	093600	440642220	2740	2740	2745	2740	708
543	20250213	093500	438701765	2740	2745	2750	2735	1068
544	20250213	093400	435777460	2745	2745	2745	2745	93
545	20250213	093300	435522175	2755	2745	2755	2745	20
546	20250213	093200	435467175	2745	2750	2750	2745	610
547	20250213	093100	433790180	2750	2770	2770	2750	5066
548	20250213	093000	419799290	2775	2785	2785	2775	2142
549	20250213	092900	413854810	2785	2780	2785	2775	18
550	20250213	092800	413804765	2775	2765	2775	2765	222
551	20250213	092700	413190415	2765	2775	2775	2765	2147
552	20250213	092600	407252980	2785	2810	2810	2780	1904
553	20250213	092500	401941110	2820	2810	2820	2790	1633
554	20250213	092400	397368745	2800	2825	2825	2795	190
555	20250213	092300	396835835	2825	2810	2830	2810	5972
556	20250213	092200	379983855	2815	2790	2815	2790	4289
557	20250213	092100	367952075	2780	2795	2800	2780	414
558	20250213	092000	366795975	2795	2780	2795	2780	874
559	20250213	091900	364360090	2780	2780	2785	2780	347
560	20250213	091800	363395200	2780	2780	2780	2770	94
561	20250213	091700	363134790	2775	2800	2800	2775	1251
562	20250213	091600	359657355	2780	2805	2820	2780	4682
563	20250213	091500	346556780	2820	2795	2825	2785	6696
564	20250213	091400	327778695	2795	2750	2795	2750	12253
565	20250213	091300	293820100	2740	2755	2755	2735	389
566	20250213	091200	292755480	2755	2740	2760	2725	1411
567	20250213	091100	288879390	2740	2730	2740	2720	2186
568	20250213	091000	282925255	2730	2730	2730	2730	124
569	20250213	090900	282586735	2730	2720	2730	2715	1976
570	20250213	090800	277207050	2720	2735	2735	2720	817
571	20250213	090700	274974450	2745	2760	2760	2735	1689
572	20250213	090600	270326150	2755	2740	2765	2740	6672
573	20250213	090500	251960865	2740	2720	2740	2720	186
574	20250213	090400	251453255	2740	2725	2740	2715	11222
575	20250213	090300	220847595	2730	2745	2745	2715	4986
576	20250213	090200	207241345	2745	2760	2775	2745	5724
577	20250213	090100	191446810	2765	2785	2815	2750	11816
578	20250213	090000	158422265	2815	2750	2900	2675	56703