KissMeData/104830/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	201400	1077534660	19140	19140	19140	19140	512
3	20250213	201300	1077534660	19140	19140	19140	19140	0
4	20250213	201200	1077534660	19140	19140	19140	19140	0
5	20250213	201100	1077534660	19140	19140	19140	19140	0
6	20250213	201000	1077534660	19140	19140	19140	19140	0
7	20250213	200900	1077534660	19140	19140	19140	19140	0
8	20250213	200800	1077534660	19140	19140	19140	19140	0
9	20250213	200700	1077534660	19140	19140	19140	19140	0
10	20250213	200600	1077534660	19140	19140	19140	19140	0
11	20250213	200500	1077534660	19140	19140	19140	19140	0
12	20250213	200400	1077534660	19140	19140	19140	19140	0
13	20250213	200300	1077534660	19140	19140	19140	19140	0
14	20250213	200200	1077534660	19140	19140	19140	19140	0
15	20250213	200100	1077534660	19140	19140	19140	19140	0
16	20250213	200000	1077534660	19140	19140	19140	19140	0
17	20250213	195900	1077534660	19140	19140	19140	19140	0
18	20250213	195800	1077534660	19140	19140	19140	19140	0
19	20250213	195700	1077534660	19140	19140	19140	19140	0
20	20250213	195600	1077534660	19140	19140	19140	19140	0
21	20250213	195500	1077534660	19140	19140	19140	19140	0
22	20250213	195400	1077534660	19140	19140	19140	19140	0
23	20250213	195300	1077534660	19140	19140	19140	19140	0
24	20250213	195200	1077534660	19140	19140	19140	19140	0
25	20250213	195100	1077534660	19140	19140	19140	19140	0
26	20250213	195000	1077534660	19140	19140	19140	19140	0
27	20250213	194900	1077534660	19140	19140	19140	19140	0
28	20250213	194800	1077534660	19140	19140	19140	19140	0
29	20250213	194700	1077534660	19140	19140	19140	19140	0
30	20250213	194600	1077534660	19140	19140	19140	19140	0
31	20250213	194500	1077534660	19140	19140	19140	19140	0
32	20250213	194400	1077534660	19140	19140	19140	19140	512
33	20250213	194300	1077534660	19140	19140	19140	19140	0
34	20250213	194200	1077534660	19140	19140	19140	19140	0
35	20250213	194100	1077534660	19140	19140	19140	19140	0
36	20250213	194000	1077534660	19140	19140	19140	19140	0
37	20250213	193900	1077534660	19140	19140	19140	19140	0
38	20250213	193800	1077534660	19140	19140	19140	19140	0
39	20250213	193700	1077534660	19140	19140	19140	19140	0
40	20250213	193600	1077534660	19140	19140	19140	19140	0
41	20250213	193500	1077534660	19140	19140	19140	19140	0
42	20250213	193400	1077534660	19140	19140	19140	19140	0
43	20250213	193300	1077534660	19140	19140	19140	19140	0
44	20250213	193200	1077534660	19140	19140	19140	19140	0
45	20250213	193100	1077534660	19140	19140	19140	19140	0
46	20250213	193000	1077534660	19140	19140	19140	19140	0
47	20250213	192900	1077534660	19140	19140	19140	19140	0
48	20250213	192800	1077534660	19140	19140	19140	19140	0
49	20250213	192700	1077534660	19140	19140	19140	19140	0
50	20250213	192600	1077534660	19140	19140	19140	19140	0
51	20250213	192500	1077534660	19140	19140	19140	19140	0
52	20250213	192400	1077534660	19140	19140	19140	19140	0
53	20250213	192300	1077534660	19140	19140	19140	19140	0
54	20250213	192200	1077534660	19140	19140	19140	19140	0
55	20250213	192100	1077534660	19140	19140	19140	19140	0
56	20250213	192000	1077534660	19140	19140	19140	19140	0
57	20250213	191900	1077534660	19140	19140	19140	19140	0
58	20250213	191800	1077534660	19140	19140	19140	19140	0
59	20250213	191700	1077534660	19140	19140	19140	19140	0
60	20250213	191600	1077534660	19140	19140	19140	19140	0
61	20250213	191500	1077534660	19140	19140	19140	19140	0
62	20250213	191400	1077534660	19140	19140	19140	19140	512
63	20250213	191300	1077534660	19140	19140	19140	19140	0
64	20250213	191200	1077534660	19140	19140	19140	19140	0
65	20250213	191100	1077534660	19140	19140	19140	19140	0
66	20250213	191000	1077534660	19140	19140	19140	19140	0
67	20250213	190900	1077534660	19140	19140	19140	19140	0
68	20250213	190800	1077534660	19140	19140	19140	19140	0
69	20250213	190700	1077534660	19140	19140	19140	19140	0
70	20250213	190600	1077534660	19140	19140	19140	19140	0
71	20250213	190500	1077534660	19140	19140	19140	19140	0
72	20250213	190400	1077534660	19140	19140	19140	19140	0
73	20250213	190300	1077534660	19140	19140	19140	19140	0
74	20250213	190200	1077534660	19140	19140	19140	19140	0
75	20250213	190100	1077534660	19140	19140	19140	19140	0
76	20250213	190000	1077534660	19140	19140	19140	19140	0
77	20250213	185900	1077534660	19140	19140	19140	19140	0
78	20250213	185800	1077534660	19140	19140	19140	19140	0
79	20250213	185700	1077534660	19140	19140	19140	19140	0
80	20250213	185600	1077534660	19140	19140	19140	19140	0
81	20250213	185500	1077534660	19140	19140	19140	19140	0
82	20250213	185400	1077534660	19140	19140	19140	19140	0
83	20250213	185300	1077534660	19140	19140	19140	19140	0
84	20250213	185200	1077534660	19140	19140	19140	19140	0
85	20250213	185100	1077534660	19140	19140	19140	19140	0
86	20250213	185000	1077534660	19140	19140	19140	19140	0
87	20250213	184900	1077534660	19140	19140	19140	19140	0
88	20250213	184800	1077534660	19140	19140	19140	19140	0
89	20250213	184700	1077534660	19140	19140	19140	19140	0
90	20250213	184600	1077534660	19140	19140	19140	19140	0
91	20250213	184500	1077534660	19140	19140	19140	19140	0
92	20250213	184400	1077534660	19140	19140	19140	19140	512
93	20250213	184300	1077534660	19140	19140	19140	19140	0
94	20250213	184200	1077534660	19140	19140	19140	19140	0
95	20250213	184100	1077534660	19140	19140	19140	19140	0
96	20250213	184000	1077534660	19140	19140	19140	19140	0
97	20250213	183900	1077534660	19140	19140	19140	19140	0
98	20250213	183800	1077534660	19140	19140	19140	19140	0
99	20250213	183700	1077534660	19140	19140	19140	19140	0
100	20250213	183600	1077534660	19140	19140	19140	19140	0
101	20250213	183500	1077534660	19140	19140	19140	19140	0
102	20250213	183400	1077534660	19140	19140	19140	19140	0
103	20250213	183300	1077534660	19140	19140	19140	19140	0
104	20250213	183200	1077534660	19140	19140	19140	19140	0
105	20250213	183100	1077534660	19140	19140	19140	19140	0
106	20250213	183000	1077534660	19140	19140	19140	19140	0
107	20250213	182900	1077534660	19140	19140	19140	19140	0
108	20250213	182800	1077534660	19140	19140	19140	19140	0
109	20250213	182700	1077534660	19140	19140	19140	19140	0
110	20250213	182600	1077534660	19140	19140	19140	19140	0
111	20250213	182500	1077534660	19140	19140	19140	19140	0
112	20250213	182400	1077534660	19140	19140	19140	19140	0
113	20250213	182300	1077534660	19140	19140	19140	19140	0
114	20250213	182200	1077534660	19140	19140	19140	19140	0
115	20250213	182100	1077534660	19140	19140	19140	19140	0
116	20250213	182000	1077534660	19140	19140	19140	19140	0
117	20250213	181900	1077534660	19140	19140	19140	19140	0
118	20250213	181800	1077534660	19140	19140	19140	19140	0
119	20250213	181700	1077534660	19140	19140	19140	19140	0
120	20250213	181600	1077534660	19140	19140	19140	19140	0
121	20250213	181500	1077534660	19140	19140	19140	19140	0
122	20250213	181400	1077534660	19140	19140	19140	19140	512
123	20250213	181300	1077534660	19140	19140	19140	19140	0
124	20250213	181200	1077534660	19140	19140	19140	19140	0
125	20250213	181100	1077534660	19140	19140	19140	19140	0
126	20250213	181000	1077534660	19140	19140	19140	19140	0
127	20250213	180900	1077534660	19140	19140	19140	19140	0
128	20250213	180800	1077534660	19140	19140	19140	19140	0
129	20250213	180700	1077534660	19140	19140	19140	19140	0
130	20250213	180600	1077534660	19140	19140	19140	19140	0
131	20250213	180500	1077534660	19140	19140	19140	19140	0
132	20250213	180400	1077534660	19140	19140	19140	19140	0
133	20250213	180300	1077534660	19140	19140	19140	19140	0
134	20250213	180200	1077534660	19140	19140	19140	19140	0
135	20250213	180100	1077534660	19140	19140	19140	19140	0
136	20250213	180000	1077534660	19140	19140	19140	19140	0
137	20250213	175900	1077534660	19140	19140	19140	19140	0
138	20250213	175800	1077534660	19140	19140	19140	19140	0
139	20250213	175700	1077534660	19140	19140	19140	19140	0
140	20250213	175600	1077534660	19140	19140	19140	19140	0
141	20250213	175500	1077534660	19140	19140	19140	19140	0
142	20250213	175400	1077534660	19140	19140	19140	19140	0
143	20250213	175300	1077534660	19140	19140	19140	19140	0
144	20250213	175200	1077534660	19140	19140	19140	19140	0
145	20250213	175100	1077534660	19140	19140	19140	19140	0
146	20250213	175000	1077534660	19140	19140	19140	19140	0
147	20250213	174900	1077534660	19140	19140	19140	19140	0
148	20250213	174800	1077534660	19140	19140	19140	19140	0
149	20250213	174700	1077534660	19140	19140	19140	19140	0
150	20250213	174600	1077534660	19140	19140	19140	19140	0
151	20250213	174500	1077534660	19140	19140	19140	19140	0
152	20250213	174400	1077534660	19140	19140	19140	19140	512
153	20250213	174300	1077534660	19140	19140	19140	19140	0
154	20250213	174200	1077534660	19140	19140	19140	19140	0
155	20250213	174100	1077534660	19140	19140	19140	19140	0
156	20250213	174000	1077534660	19140	19140	19140	19140	0
157	20250213	173900	1077534660	19140	19140	19140	19140	0
158	20250213	173800	1077534660	19140	19140	19140	19140	0
159	20250213	173700	1077534660	19140	19140	19140	19140	0
160	20250213	173600	1077534660	19140	19140	19140	19140	0
161	20250213	173500	1077534660	19140	19140	19140	19140	0
162	20250213	173400	1077534660	19140	19140	19140	19140	0
163	20250213	173300	1077534660	19140	19140	19140	19140	0
164	20250213	173200	1077534660	19140	19140	19140	19140	0
165	20250213	173100	1077534660	19140	19140	19140	19140	0
166	20250213	173000	1077534660	19140	19140	19140	19140	0
167	20250213	172900	1077534660	19140	19140	19140	19140	0
168	20250213	172800	1077534660	19140	19140	19140	19140	0
169	20250213	172700	1077534660	19140	19140	19140	19140	0
170	20250213	172600	1077534660	19140	19140	19140	19140	0
171	20250213	172500	1077534660	19140	19140	19140	19140	0
172	20250213	172400	1077534660	19140	19140	19140	19140	0
173	20250213	172300	1077534660	19140	19140	19140	19140	0
174	20250213	172200	1077534660	19140	19140	19140	19140	0
175	20250213	172100	1077534660	19140	19140	19140	19140	0
176	20250213	172000	1077534660	19140	19140	19140	19140	0
177	20250213	171900	1077534660	19140	19140	19140	19140	0
178	20250213	171800	1077534660	19140	19140	19140	19140	0
179	20250213	171700	1077534660	19140	19140	19140	19140	0
180	20250213	171600	1077534660	19140	19140	19140	19140	0
181	20250213	171500	1077534660	19140	19140	19140	19140	0
182	20250213	171400	1077534660	19140	19140	19140	19140	512
183	20250213	171300	1077534660	19140	19140	19140	19140	0
184	20250213	171200	1077534660	19140	19140	19140	19140	0
185	20250213	171100	1077534660	19140	19140	19140	19140	0
186	20250213	171000	1077534660	19140	19140	19140	19140	0
187	20250213	170900	1077534660	19140	19140	19140	19140	0
188	20250213	170800	1077534660	19140	19140	19140	19140	0
189	20250213	170700	1077534660	19140	19140	19140	19140	0
190	20250213	170600	1077534660	19140	19140	19140	19140	0
191	20250213	170500	1077534660	19140	19140	19140	19140	0
192	20250213	170400	1077534660	19140	19140	19140	19140	0
193	20250213	170300	1077534660	19140	19140	19140	19140	0
194	20250213	170200	1077534660	19140	19140	19140	19140	0
195	20250213	170100	1077534660	19140	19140	19140	19140	0
196	20250213	170000	1077534660	19140	19140	19140	19140	0
197	20250213	165900	1077534660	19140	19140	19140	19140	0
198	20250213	165800	1077534660	19140	19140	19140	19140	0
199	20250213	165700	1077534660	19140	19140	19140	19140	0
200	20250213	165600	1077534660	19140	19140	19140	19140	0
201	20250213	165500	1077534660	19140	19140	19140	19140	0
202	20250213	165400	1077534660	19140	19140	19140	19140	0
203	20250213	165300	1077534660	19140	19140	19140	19140	0
204	20250213	165200	1077534660	19140	19140	19140	19140	0
205	20250213	165100	1077534660	19140	19140	19140	19140	0
206	20250213	165000	1077534660	19140	19140	19140	19140	0
207	20250213	164900	1077534660	19140	19140	19140	19140	0
208	20250213	164800	1077534660	19140	19140	19140	19140	0
209	20250213	164700	1077534660	19140	19140	19140	19140	0
210	20250213	164600	1077534660	19140	19140	19140	19140	0
211	20250213	164500	1077534660	19140	19140	19140	19140	0
212	20250213	164400	1077534660	19140	19140	19140	19140	512
213	20250213	164300	1077534660	19140	19140	19140	19140	0
214	20250213	164200	1077534660	19140	19140	19140	19140	0
215	20250213	164100	1077534660	19140	19140	19140	19140	0
216	20250213	164000	1077534660	19140	19140	19140	19140	0
217	20250213	163900	1077534660	19140	19140	19140	19140	0
218	20250213	163800	1077534660	19140	19140	19140	19140	0
219	20250213	163700	1077534660	19140	19140	19140	19140	0
220	20250213	163600	1077534660	19140	19140	19140	19140	0
221	20250213	163500	1077534660	19140	19140	19140	19140	0
222	20250213	163400	1077534660	19140	19140	19140	19140	0
223	20250213	163300	1077534660	19140	19140	19140	19140	0
224	20250213	163200	1077534660	19140	19140	19140	19140	0
225	20250213	163100	1077534660	19140	19140	19140	19140	0
226	20250213	163000	1077534660	19140	19140	19140	19140	0
227	20250213	162900	1077534660	19140	19140	19140	19140	0
228	20250213	162800	1077534660	19140	19140	19140	19140	0
229	20250213	162700	1077534660	19140	19140	19140	19140	0
230	20250213	162600	1077534660	19140	19140	19140	19140	0
231	20250213	162500	1077534660	19140	19140	19140	19140	0
232	20250213	162400	1077534660	19140	19140	19140	19140	0
233	20250213	162300	1077534660	19140	19140	19140	19140	0
234	20250213	162200	1077534660	19140	19140	19140	19140	0
235	20250213	162100	1077534660	19140	19140	19140	19140	0
236	20250213	162000	1077534660	19140	19140	19140	19140	0
237	20250213	161900	1077534660	19140	19140	19140	19140	0
238	20250213	161800	1077534660	19140	19140	19140	19140	0
239	20250213	161700	1077534660	19140	19140	19140	19140	0
240	20250213	161600	1077534660	19140	19140	19140	19140	0
241	20250213	161500	1077534660	19140	19140	19140	19140	0
242	20250213	161400	1077534660	19140	19140	19140	19140	512
243	20250213	161300	1077534660	19140	19140	19140	19140	0
244	20250213	161200	1077534660	19140	19140	19140	19140	0
245	20250213	161100	1077534660	19140	19140	19140	19140	0
246	20250213	161000	1077534660	19140	19140	19140	19140	0
247	20250213	160900	1077534660	19140	19140	19140	19140	0
248	20250213	160800	1077534660	19140	19140	19140	19140	0
249	20250213	160700	1077534660	19140	19140	19140	19140	0
250	20250213	160600	1077534660	19140	19140	19140	19140	0
251	20250213	160500	1077534660	19140	19140	19140	19140	0
252	20250213	160400	1077534660	19140	19140	19140	19140	0
253	20250213	160300	1077534660	19140	19140	19140	19140	0
254	20250213	160200	1077534660	19140	19140	19140	19140	0
255	20250213	160100	1077534660	19140	19140	19140	19140	0
256	20250213	160000	1077534660	19140	19140	19140	19140	0
257	20250213	155900	1077534660	19140	19140	19140	19140	0
258	20250213	155800	1077534660	19140	19140	19140	19140	0
259	20250213	155700	1077534660	19140	19140	19140	19140	0
260	20250213	155600	1077534660	19140	19140	19140	19140	0
261	20250213	155500	1077534660	19140	19140	19140	19140	0
262	20250213	155400	1077534660	19140	19140	19140	19140	0
263	20250213	155300	1077534660	19140	19140	19140	19140	0
264	20250213	155200	1077534660	19140	19140	19140	19140	0
265	20250213	155100	1077534660	19140	19140	19140	19140	0
266	20250213	155000	1077534660	19140	19140	19140	19140	0
267	20250213	154900	1077534660	19140	19140	19140	19140	0
268	20250213	154800	1077534660	19140	19140	19140	19140	0
269	20250213	154700	1077534660	19140	19140	19140	19140	0
270	20250213	154600	1077534660	19140	19140	19140	19140	0
271	20250213	154500	1077534660	19140	19140	19140	19140	0
272	20250213	154400	1077534660	19140	19140	19140	19140	512
273	20250213	154300	1077534660	19140	19140	19140	19140	0
274	20250213	154200	1077534660	19140	19140	19140	19140	0
275	20250213	154100	1077534660	19140	19140	19140	19140	0
276	20250213	154000	1077534660	19140	19140	19140	19140	0
277	20250213	153900	1077534660	19140	19140	19140	19140	0
278	20250213	153800	1077534660	19140	19140	19140	19140	0
279	20250213	153700	1077534660	19140	19140	19140	19140	0
280	20250213	153600	1077534660	19140	19140	19140	19140	0
281	20250213	153500	1077534660	19140	19140	19140	19140	0
282	20250213	153400	1077534660	19140	19140	19140	19140	0
283	20250213	153300	1077534660	19140	19140	19140	19140	0
284	20250213	153200	1077534660	19140	19140	19140	19140	0
285	20250213	153100	1077534660	19140	19140	19140	19140	0
286	20250213	153000	1077534660	19140	19140	19140	19140	512
287	20250213	152900	1067734980	19120	19120	19120	19120	0
288	20250213	152800	1067734980	19120	19120	19120	19120	0
289	20250213	152700	1067734980	19120	19120	19120	19120	0
290	20250213	152600	1067734980	19120	19120	19120	19120	0
291	20250213	152500	1067734980	19120	19120	19120	19120	0
292	20250213	152400	1067734980	19120	19120	19120	19120	0
293	20250213	152300	1067734980	19120	19120	19120	19120	0
294	20250213	152200	1067734980	19120	19120	19120	19120	0
295	20250213	152100	1067734980	19120	19120	19120	19120	0
296	20250213	152000	1067734980	19120	19120	19120	19120	0
297	20250213	151900	1067734980	19120	19120	19130	19120	98
298	20250213	151800	1065860490	19120	19140	19140	19120	170
299	20250213	151700	1062608360	19130	19130	19140	19130	61
300	20250213	151600	1061441310	19130	19130	19140	19130	55
301	20250213	151500	1060388990	19130	19150	19150	19130	158
302	20250213	151400	1057364690	19160	19180	19180	19150	1005
303	20250213	151300	1038099580	19180	19180	19180	19180	262
304	20250213	151200	1033074420	19180	19180	19180	19180	31
305	20250213	151100	1032479840	19180	19180	19180	19180	5
306	20250213	151000	1032383940	19190	19180	19190	19180	51
307	20250213	150900	1031405590	19180	19180	19180	19180	31
308	20250213	150800	1030811010	19180	19180	19180	19180	27
309	20250213	150700	1030293150	19190	19180	19190	19180	33
310	20250213	150600	1029660010	19180	19180	19190	19180	74
311	20250213	150500	1028240190	19180	19180	19190	19180	65
312	20250213	150400	1026992990	19180	19190	19190	19180	36
313	20250213	150300	1026302320	19180	19180	19180	19180	11
314	20250213	150200	1026091340	19180	19180	19180	19180	10
315	20250213	150100	1025899540	19180	19180	19180	19180	11
316	20250213	150000	1025688560	19180	19180	19190	19180	25
317	20250213	145900	1025208890	19180	19180	19180	19180	91
318	20250213	145800	1023463510	19180	19180	19180	19180	10
319	20250213	145700	1023271710	19180	19180	19190	19180	110
320	20250213	145600	1021161710	19180	19180	19180	19170	159
321	20250213	145500	1018112210	19180	19180	19180	19170	73
322	20250213	145400	1016712170	19180	19180	19180	19180	33
323	20250213	145300	1016079230	19180	19180	19190	19180	140
324	20250213	145200	1013393850	19180	19180	19180	19180	29
325	20250213	145100	1012837630	19180	19180	19180	19180	9
326	20250213	145000	1012665010	19180	19190	19190	19180	62
327	20250213	144900	1011475370	19180	19180	19180	19170	153
328	20250213	144800	1008540950	19180	19180	19180	19180	10
329	20250213	144700	1008349150	19180	19180	19180	19180	22
330	20250213	144600	1007927190	19180	19180	19190	19180	59
331	20250213	144500	1006795370	19180	19180	19180	19180	10
332	20250213	144400	1006603570	19180	19190	19190	19180	16
333	20250213	144300	1006296680	19190	19180	19190	19180	39
334	20250213	144200	1005548430	19180	19180	19180	19180	46
335	20250213	144100	1004666150	19180	19180	19180	19180	14
336	20250213	144000	1004397630	19180	19180	19190	19180	10
337	20250213	143900	1004205820	19180	19180	19190	19180	55
338	20250213	143800	1003150590	19180	19180	19180	19180	12
339	20250213	143700	1002920430	19180	19170	19180	19170	59
340	20250213	143600	1001788850	19170	19170	19180	19160	42
341	20250213	143500	1000983720	19160	19150	19160	19150	56
342	20250213	143400	999910840	19150	19160	19160	19150	21
343	20250213	143300	999508670	19150	19150	19150	19150	56
344	20250213	143200	998436270	19150	19150	19150	19140	125
345	20250213	143100	996042550	19160	19150	19160	19150	55
346	20250213	143000	994989290	19150	19160	19160	19150	47
347	20250213	142900	994088920	19160	19160	19160	19160	19
348	20250213	142800	993724880	19160	19170	19170	19160	178
349	20250213	142700	990312700	19170	19180	19190	19170	245
350	20250213	142600	985612020	19180	19180	19190	19180	36
351	20250213	142500	984921320	19180	19190	19190	19170	237
352	20250213	142400	980375600	19200	19220	19230	19200	649
353	20250213	142300	967911160	19230	19230	19230	19230	7
354	20250213	142200	967776550	19230	19230	19240	19230	36
355	20250213	142100	967084080	19230	19240	19240	19230	118
356	20250213	142000	964814090	19240	19230	19240	19230	105
357	20250213	141900	962793930	19230	19240	19240	19230	26
358	20250213	141800	962293750	19240	19240	19250	19240	29
359	20250213	141700	961735630	19240	19240	19240	19240	267
360	20250213	141600	956598550	19240	19240	19250	19240	33
361	20250213	141500	955963430	19240	19240	19250	19240	14
362	20250213	141400	955694060	19240	19240	19250	19240	26
363	20250213	141300	955193800	19250	19230	19250	19230	110
364	20250213	141200	953076490	19230	19230	19250	19230	145
365	20250213	141100	950286550	19230	19230	19240	19230	147
366	20250213	141000	947458630	19230	19230	19230	19230	15
367	20250213	140900	947170180	19240	19240	19240	19240	51
368	20250213	140800	946188940	19240	19250	19250	19240	154
369	20250213	140700	943224530	19250	19250	19250	19250	115
370	20250213	140600	941010780	19260	19260	19260	19260	11
371	20250213	140500	940798920	19260	19250	19270	19250	116
372	20250213	140400	938563850	19250	19270	19280	19250	113
373	20250213	140300	936386690	19270	19270	19270	19270	13
374	20250213	140200	936136180	19270	19270	19270	19270	28
375	20250213	140100	935596620	19270	19260	19270	19260	11
376	20250213	140000	935384740	19260	19280	19280	19260	222
377	20250213	135900	931104680	19280	19280	19290	19280	704
378	20250213	135800	917525450	19280	19250	19280	19250	109
379	20250213	135700	915424810	19250	19250	19250	19240	27
380	20250213	135600	914905100	19250	19250	19250	19250	29
381	20250213	135500	914346850	19240	19230	19250	19230	84
382	20250213	135400	912730130	19230	19210	19230	19210	123
383	20250213	135300	910365460	19210	19210	19220	19210	75
384	20250213	135200	908924050	19210	19210	19210	19210	22
385	20250213	135100	908501430	19210	19210	19220	19210	110
386	20250213	135000	906387410	19210	19210	19210	19210	32
387	20250213	134900	905772690	19210	19210	19210	19210	33
388	20250213	134800	905138760	19220	19220	19220	19220	3
389	20250213	134700	905081100	19220	19230	19230	19220	25
390	20250213	134600	904600490	19240	19240	19240	19240	5
391	20250213	134500	904504290	19240	19240	19240	19240	8
392	20250213	134400	904350370	19240	19240	19250	19240	74
393	20250213	134300	902926400	19240	19240	19240	19240	12
394	20250213	134200	902695520	19240	19240	19240	19240	17
395	20250213	134100	902368440	19250	19270	19280	19250	118
396	20250213	134000	900094610	19250	19250	19250	19240	35
397	20250213	133900	899421010	19250	19240	19270	19240	14
398	20250213	133800	899151520	19230	19230	19230	19230	3
399	20250213	133700	899093830	19230	19250	19260	19230	525
400	20250213	133600	888983990	19250	19270	19280	19250	169
401	20250213	133500	885729520	19270	19270	19270	19270	2
402	20250213	133400	885690980	19270	19270	19280	19270	38
403	20250213	133300	884958510	19270	19270	19270	19270	217
404	20250213	133200	880776920	19280	19280	19280	19270	24
405	20250213	133100	880314210	19280	19280	19280	19280	385
406	20250213	133000	872891410	19280	19270	19290	19270	125
407	20250213	132900	870481240	19270	19270	19270	19270	54
408	20250213	132800	869440660	19270	19270	19270	19270	107
409	20250213	132700	867378770	19280	19270	19280	19270	101
410	20250213	132600	865431620	19280	19270	19280	19270	336
411	20250213	132500	858954350	19260	19260	19260	19260	3
412	20250213	132400	858896570	19250	19260	19260	19250	82
413	20250213	132300	857317410	19260	19250	19260	19250	10
414	20250213	132200	857124850	19250	19250	19250	19250	5
415	20250213	132100	857028600	19260	19260	19260	19260	16
416	20250213	132000	856720440	19260	19250	19270	19250	7
417	20250213	131900	856585610	19260	19250	19260	19250	14
418	20250213	131800	856316010	19250	19240	19280	19240	383
419	20250213	131700	848934930	19240	19230	19240	19220	413
420	20250213	131600	840989510	19220	19220	19220	19210	38
421	20250213	131500	840259170	19220	19200	19220	19200	123
422	20250213	131400	837895500	19200	19200	19200	19200	13
423	20250213	131300	837645900	19200	19210	19210	19200	216
424	20250213	131200	833496560	19210	19210	19210	19200	220
425	20250213	131100	829271430	19210	19210	19220	19210	61
426	20250213	131000	828099270	19210	19220	19220	19210	55
427	20250213	130900	827042540	19220	19230	19240	19220	534
428	20250213	130800	816777880	19230	19230	19230	19230	11
429	20250213	130700	816566350	19230	19220	19230	19220	6
430	20250213	130600	816450980	19220	19220	19220	19220	17
431	20250213	130500	816124240	19230	19220	19230	19220	72
432	20250213	130400	814739880	19220	19210	19220	19210	16
433	20250213	130300	814432380	19210	19210	19220	19210	67
434	20250213	130200	813144750	19200	19200	19200	19200	4
435	20250213	130100	813067950	19200	19210	19210	19200	50
436	20250213	130000	812107590	19200	19200	19200	19200	3
437	20250213	125900	812049990	19200	19190	19200	19190	91
438	20250213	125800	810302930	19200	19160	19200	19140	109
439	20250213	125700	808214960	19200	19160	19200	19160	249
440	20250213	125600	803443060	19160	19180	19180	19160	704
441	20250213	125500	789952920	19190	19190	19200	19190	22
442	20250213	125400	789530560	19200	19250	19260	19200	52
443	20250213	125300	788531690	19250	19260	19260	19250	141
444	20250213	125200	785817220	19250	19260	19260	19250	59
445	20250213	125100	784681120	19260	19280	19280	19260	243
446	20250213	125000	779996380	19280	19280	19290	19250	97
447	20250213	124900	778126730	19280	19280	19290	19280	232
448	20250213	124800	773652470	19280	19270	19280	19270	70
449	20250213	124700	772303360	19270	19260	19270	19250	7
450	20250213	124600	772168560	19260	19250	19290	19250	849
451	20250213	124500	755806600	19260	19260	19270	19260	21
452	20250213	124400	755402130	19250	19260	19260	19250	27
453	20250213	124300	754882300	19270	19260	19270	19250	86
454	20250213	124200	753225920	19250	19250	19260	19250	45
455	20250213	124100	752359660	19250	19250	19260	19240	208
456	20250213	124000	748354570	19250	19260	19260	19250	3
457	20250213	123900	748296810	19250	19240	19250	19240	141
458	20250213	123800	745582680	19250	19260	19270	19250	1247
459	20250213	123700	721572570	19260	19240	19270	19240	489
460	20250213	123600	712154500	19250	19220	19260	19220	261
461	20250213	123500	707130890	19220	19220	19260	19210	2200
462	20250213	123400	664804140	19220	19210	19230	19210	64
463	20250213	123300	663574120	19200	19220	19230	19200	171
464	20250213	123200	660289040	19220	19220	19220	19210	652
465	20250213	123100	647757610	19210	19180	19210	19170	579
466	20250213	123000	636641130	19190	19170	19190	19170	126
467	20250213	122900	634223310	19160	19180	19180	19160	6
468	20250213	122800	634108290	19180	19170	19180	19160	237
469	20250213	122700	629563070	19150	19180	19180	19150	4
470	20250213	122600	629486440	19170	19190	19190	19170	16
471	20250213	122500	629179680	19200	19180	19200	19180	551
472	20250213	122400	618600650	19180	19130	19180	19130	1182
473	20250213	122300	595934000	19140	19140	19140	19110	50
474	20250213	122200	594977780	19110	19140	19150	19100	255
475	20250213	122100	590098280	19140	19140	19150	19130	36
476	20250213	122000	589409240	19130	19150	19160	19120	32
477	20250213	121900	588796810	19160	19130	19160	19120	202
478	20250213	121800	584930640	19140	19130	19160	19130	6
479	20250213	121700	584815810	19150	19120	19150	19110	43
480	20250213	121600	583993660	19120	19110	19120	19110	54
481	20250213	121500	582961320	19100	19110	19110	19100	12
482	20250213	121400	582732090	19110	19110	19110	19110	14
483	20250213	121300	582464550	19100	19100	19100	19100	2
484	20250213	121200	582426350	19090	19110	19120	19090	167
485	20250213	121100	579237270	19110	19110	19110	19110	84
486	20250213	121000	577632030	19110	19100	19110	19100	6
487	20250213	120900	577517420	19100	19100	19100	19090	15
488	20250213	120800	577230930	19110	19110	19110	19110	3
489	20250213	120700	577173600	19170	19120	19170	19110	129
490	20250213	120600	574707180	19120	19110	19120	19100	28
491	20250213	120500	574172130	19120	19110	19120	19110	19
492	20250213	120400	573809030	19100	19110	19110	19100	7
493	20250213	120300	573675270	19110	19090	19110	19090	22
494	20250213	120200	573254980	19090	19110	19110	19090	2
495	20250213	120100	573216780	19100	19130	19130	19100	317
496	20250213	120000	567161660	19110	19100	19130	19100	34
497	20250213	115900	566511840	19100	19100	19130	19100	71
498	20250213	115800	565155340	19100	19100	19120	19100	6
499	20250213	115700	565040710	19120	19110	19120	19100	63
500	20250213	115600	563836950	19100	19100	19120	19100	43
501	20250213	115500	563015620	19120	19100	19130	19100	96
502	20250213	115400	561180120	19120	19100	19120	19090	98
503	20250213	115300	559307270	19100	19090	19100	19090	593
504	20250213	115200	547981020	19090	19080	19090	19080	147
505	20250213	115100	545176160	19090	19080	19090	19080	25
506	20250213	115000	544699080	19090	19080	19090	19080	256
507	20250213	114900	539813930	19080	19080	19080	19080	34
508	20250213	114800	539165210	19090	19090	19090	19080	73
509	20250213	114700	537771940	19090	19090	19090	19090	15
510	20250213	114600	537485590	19090	19090	19100	19090	90
511	20250213	114500	535766950	19100	19100	19100	19100	438
512	20250213	114400	527401150	19100	19100	19110	19100	66
513	20250213	114300	526140200	19100	19100	19100	19100	11
514	20250213	114200	525930100	19100	19110	19110	19100	187
515	20250213	114100	522356560	19120	19130	19130	19110	78
516	20250213	114000	520865360	19120	19120	19130	19120	173
517	20250213	113900	517557030	19110	19100	19110	19100	11
518	20250213	113800	517346840	19100	19110	19110	19100	54
519	20250213	113700	516315080	19130	19100	19130	19100	10
520	20250213	113600	516124050	19100	19100	19120	19100	96
521	20250213	113500	514289540	19100	19110	19110	19100	206
522	20250213	113400	510352920	19120	19100	19120	19100	133
523	20250213	113300	507810380	19100	19100	19100	19100	11
524	20250213	113200	507600280	19090	19150	19150	19090	604
525	20250213	113100	496046460	19150	19150	19170	19150	57
526	20250213	113000	494954890	19170	19140	19170	19140	54
527	20250213	112900	493920870	19130	19120	19130	19120	517
528	20250213	112800	484030720	19120	19120	19130	19120	152
529	20250213	112700	481123170	19120	19120	19120	19120	0
530	20250213	112600	481123170	19120	19100	19120	19100	110
531	20250213	112500	479020320	19100	19110	19110	19100	28
532	20250213	112400	478485320	19110	19120	19120	19110	16
533	20250213	112300	478179540	19110	19100	19110	19100	29
534	20250213	112200	477625430	19100	19110	19110	19100	37
535	20250213	112100	476918400	19110	19100	19110	19100	30
536	20250213	112000	476345210	19100	19100	19100	19100	19
537	20250213	111900	475982310	19100	19100	19100	19090	48
538	20250213	111800	475065620	19090	19100	19100	19090	12
539	20250213	111700	474836510	19100	19120	19120	19100	94
540	20250213	111600	473039400	19130	19130	19130	19130	36
541	20250213	111500	472350720	19140	19150	19150	19110	42
542	20250213	111400	471546920	19120	19130	19150	19120	20
543	20250213	111300	471164290	19150	19130	19150	19100	15
544	20250213	111200	470877390	19140	19110	19150	19110	43
545	20250213	111100	470054710	19100	19090	19110	19090	76
546	20250213	111000	468603040	19090	19110	19110	19090	39
547	20250213	110900	467858190	19100	19100	19100	19100	210
548	20250213	110800	463847190	19110	19140	19140	19110	254
549	20250213	110700	458988870	19150	19130	19170	19130	33
550	20250213	110600	458357140	19140	19140	19140	19140	11
551	20250213	110500	458146600	19150	19130	19150	19130	33
552	20250213	110400	457514940	19120	19140	19140	19120	14
553	20250213	110300	457247240	19150	19110	19150	19110	32
554	20250213	110200	456635260	19120	19120	19120	19120	7
555	20250213	110100	456501420	19120	19120	19130	19120	49
556	20250213	110000	455564360	19110	19110	19120	19110	14
557	20250213	105900	455296810	19110	19110	19110	19110	10
558	20250213	105800	455105710	19100	19090	19100	19090	10
559	20250213	105700	454914800	19090	19100	19110	19090	50
560	20250213	105600	453959780	19100	19100	19100	19100	1
561	20250213	105500	453940680	19110	19100	19110	19100	137
562	20250213	105400	451323720	19090	19090	19100	19090	44
563	20250213	105300	450483570	19100	19100	19100	19100	0
564	20250213	105200	450483570	19100	19090	19100	19090	82
565	20250213	105100	448917450	19090	19090	19090	19090	3
566	20250213	105000	448860180	19100	19080	19100	19080	90
567	20250213	104900	447141600	19080	19080	19080	19080	1
568	20250213	104800	447122520	19090	19080	19090	19080	35
569	20250213	104700	446454600	19080	19080	19080	19080	140
570	20250213	104600	443783400	19080	19080	19080	19080	13
571	20250213	104500	443535360	19090	19090	19090	19090	36
572	20250213	104400	442848120	19100	19100	19100	19100	30
573	20250213	104300	442275120	19100	19110	19110	19100	11
574	20250213	104200	442064950	19110	19190	19190	19100	720
575	20250213	104100	428291630	19190	19190	19200	19190	28
576	20250213	104000	427754220	19190	19210	19210	19180	67
577	20250213	103900	426467890	19220	19210	19220	19210	16
578	20250213	103800	426160510	19210	19220	19220	19210	48
579	20250213	103700	425237990	19230	19230	19230	19220	3
580	20250213	103600	425180310	19240	19200	19240	19200	38
581	20250213	103500	424450440	19200	19200	19200	19200	13
582	20250213	103400	424200840	19200	19200	19210	19200	45
583	20250213	103300	423336480	19200	19210	19210	19200	190
584	20250213	103200	419687630	19210	19220	19220	19210	285
585	20250213	103100	414209960	19220	19220	19240	19210	182
586	20250213	103000	410711910	19240	19220	19240	19210	148
587	20250213	102900	407866480	19210	19210	19220	19210	96
588	20250213	102800	406022300	19200	19220	19250	19180	299
589	20250213	102700	400284790	19190	19200	19250	19190	36
590	20250213	102600	399593580	19190	19200	19250	19190	42
591	20250213	102500	398786720	19200	19220	19250	19170	470
592	20250213	102400	389763510	19210	19230	19230	19210	44
593	20250213	102300	388917430	19220	19210	19240	19210	9
594	20250213	102200	388744490	19240	19190	19240	19190	35
595	20250213	102100	388072560	19240	19210	19240	19190	30
596	20250213	102000	387496630	19170	19150	19170	19150	29
597	20250213	101900	386940810	19150	19150	19150	19150	3
598	20250213	101800	386883360	19160	19130	19170	19130	60
599	20250213	101700	385734530	19100	19100	19100	19100	3
600	20250213	101600	385677230	19190	19100	19190	19100	4
601	20250213	101500	385600740	19200	19210	19210	19200	87
602	20250213	101400	383929530	19210	19200	19210	19200	21
603	20250213	101300	383526320	19200	19150	19210	19150	104
604	20250213	101200	381530660	19130	19160	19160	19080	705
605	20250213	101100	368064220	19200	19210	19210	19200	44
606	20250213	101000	367219350	19200	19240	19240	19200	6
607	20250213	100900	367104110	19200	19200	19200	19200	1
608	20250213	100800	367084910	19250	19260	19260	19200	53
609	20250213	100700	366064700	19200	19280	19280	19200	7
610	20250213	100600	365930020	19260	19290	19300	19260	607
611	20250213	100500	354224250	19310	19300	19330	19300	457
612	20250213	100400	345397020	19300	19270	19300	19270	534
613	20250213	100300	335096910	19290	19250	19290	19250	345
614	20250213	100200	328447210	19270	19190	19270	19190	1092
615	20250213	100100	307464960	19190	19130	19190	19130	57
616	20250213	100000	306373090	19120	19130	19150	19120	322
617	20250213	095900	300216130	19150	19110	19150	19110	111
618	20250213	095800	298094690	19120	19120	19130	19120	7
619	20250213	095700	297960820	19130	19120	19130	19120	4
620	20250213	095600	297884310	19130	19130	19130	19130	11
621	20250213	095500	297673880	19150	19100	19150	19100	31
622	20250213	095400	297081460	19110	19080	19110	19080	89
623	20250213	095300	295381180	19060	19060	19060	19060	1
624	20250213	095200	295362120	19060	19050	19060	19050	26
625	20250213	095100	294866620	19050	19050	19050	19050	0
626	20250213	095000	294866620	19050	19050	19050	19050	0
627	20250213	094900	294866620	19050	19060	19060	19050	4
628	20250213	094800	294790390	19060	19080	19110	19060	6
629	20250213	094700	294675950	19110	19110	19110	19110	51
630	20250213	094600	293701340	19040	19020	19050	19020	148
631	20250213	094500	290883080	19010	19020	19040	19010	280
632	20250213	094400	285556190	19030	19000	19030	18990	361
633	20250213	094300	278695350	19000	19000	19010	19000	464
634	20250213	094200	269879290	19000	19000	19010	19000	199
635	20250213	094100	266097770	18990	19000	19000	18990	141
636	20250213	094000	263418780	19000	19010	19010	19000	61
637	20250213	093900	262259370	19020	19010	19030	19010	64
638	20250213	093800	261041700	19010	19020	19020	19010	2
639	20250213	093700	261003670	19050	19050	19050	19050	2
640	20250213	093600	260965570	19050	19060	19060	19050	171
641	20250213	093500	257707490	19120	19120	19120	19120	1
642	20250213	093400	257688370	19060	19060	19140	19060	104
643	20250213	093300	255706050	19190	19050	19190	19050	235
644	20250213	093200	251221590	19010	19000	19010	19000	49
645	20250213	093100	250290150	19000	19000	19010	18990	76
646	20250213	093000	248846220	19010	19000	19050	18990	8
647	20250213	092900	248694160	19010	19000	19010	19000	14
648	20250213	092800	248428040	18990	18990	19050	18990	229
649	20250213	092700	244079160	18980	19000	19010	18980	151
650	20250213	092600	241210250	19000	19070	19070	19000	1832
651	20250213	092500	206327330	19080	19080	19080	19070	118
652	20250213	092400	204076000	19080	19060	19080	19060	7
653	20250213	092300	203942560	19060	19060	19060	19060	4
654	20250213	092200	203866320	19060	19100	19100	19060	61
655	20250213	092100	202701260	19100	19190	19190	19100	1556
656	20250213	092000	172923990	19190	19220	19220	19190	381
657	20250213	091900	165609300	19230	19230	19230	19230	152
658	20250213	091800	162686340	19240	19220	19240	19220	89
659	20250213	091700	160975010	19210	19230	19230	19210	37
660	20250213	091600	160264220	19230	19280	19280	19230	940
661	20250213	091500	142172310	19280	19300	19310	19280	63
662	20250213	091400	140956940	19300	19260	19310	19260	298
663	20250213	091300	135208540	19290	19290	19300	19290	82
664	20250213	091200	133626750	19290	19270	19290	19240	222
665	20250213	091100	129352530	19280	19310	19310	19280	153
666	20250213	091000	126399830	19300	19300	19310	19300	293
667	20250213	090900	120744910	19290	19260	19320	19260	51
668	20250213	090800	119760620	19320	19210	19380	19210	3006
669	20250213	090700	61732230	19190	19180	19240	19180	494
670	20250213	090600	52237740	19200	19190	19210	19170	9
671	20250213	090500	52065000	19170	19120	19210	19120	1463
672	20250213	090400	24001820	19120	19120	19180	19120	299
673	20250213	090300	18277220	19120	19100	19180	19100	144
674	20250213	090200	15517590	19100	19100	19110	19100	248
675	20250213	090100	10780750	19100	19100	19100	19100	297
676	20250213	090000	5108050	19110	19190	19190	19110	267