KissMeData/092200/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	200500	139588240410	5390	5390	5390	5390	93622
3	20250213	200400	139588240410	5390	5390	5390	5390	0
4	20250213	200300	139588240410	5390	5390	5390	5390	0
5	20250213	200200	139588240410	5390	5390	5390	5390	0
6	20250213	200100	139588240410	5390	5390	5390	5390	0
7	20250213	200000	139588240410	5390	5390	5390	5390	0
8	20250213	195900	139588240410	5390	5390	5390	5390	0
9	20250213	195800	139588240410	5390	5390	5390	5390	0
10	20250213	195700	139588240410	5390	5390	5390	5390	0
11	20250213	195600	139588240410	5390	5390	5390	5390	0
12	20250213	195500	139588240410	5390	5390	5390	5390	0
13	20250213	195400	139588240410	5390	5390	5390	5390	0
14	20250213	195300	139588240410	5390	5390	5390	5390	0
15	20250213	195200	139588240410	5390	5390	5390	5390	0
16	20250213	195100	139588240410	5390	5390	5390	5390	0
17	20250213	195000	139588240410	5390	5390	5390	5390	0
18	20250213	194900	139588240410	5390	5390	5390	5390	0
19	20250213	194800	139588240410	5390	5390	5390	5390	0
20	20250213	194700	139588240410	5390	5390	5390	5390	0
21	20250213	194600	139588240410	5390	5390	5390	5390	0
22	20250213	194500	139588240410	5390	5390	5390	5390	0
23	20250213	194400	139588240410	5390	5390	5390	5390	0
24	20250213	194300	139588240410	5390	5390	5390	5390	0
25	20250213	194200	139588240410	5390	5390	5390	5390	0
26	20250213	194100	139588240410	5390	5390	5390	5390	0
27	20250213	194000	139588240410	5390	5390	5390	5390	0
28	20250213	193900	139588240410	5390	5390	5390	5390	0
29	20250213	193800	139588240410	5390	5390	5390	5390	0
30	20250213	193700	139588240410	5390	5390	5390	5390	0
31	20250213	193600	139588240410	5390	5390	5390	5390	0
32	20250213	193500	139588240410	5390	5390	5390	5390	93622
33	20250213	193400	139588240410	5390	5390	5390	5390	0
34	20250213	193300	139588240410	5390	5390	5390	5390	0
35	20250213	193200	139588240410	5390	5390	5390	5390	0
36	20250213	193100	139588240410	5390	5390	5390	5390	0
37	20250213	193000	139588240410	5390	5390	5390	5390	0
38	20250213	192900	139588240410	5390	5390	5390	5390	0
39	20250213	192800	139588240410	5390	5390	5390	5390	0
40	20250213	192700	139588240410	5390	5390	5390	5390	0
41	20250213	192600	139588240410	5390	5390	5390	5390	0
42	20250213	192500	139588240410	5390	5390	5390	5390	0
43	20250213	192400	139588240410	5390	5390	5390	5390	0
44	20250213	192300	139588240410	5390	5390	5390	5390	0
45	20250213	192200	139588240410	5390	5390	5390	5390	0
46	20250213	192100	139588240410	5390	5390	5390	5390	0
47	20250213	192000	139588240410	5390	5390	5390	5390	0
48	20250213	191900	139588240410	5390	5390	5390	5390	0
49	20250213	191800	139588240410	5390	5390	5390	5390	0
50	20250213	191700	139588240410	5390	5390	5390	5390	0
51	20250213	191600	139588240410	5390	5390	5390	5390	0
52	20250213	191500	139588240410	5390	5390	5390	5390	0
53	20250213	191400	139588240410	5390	5390	5390	5390	0
54	20250213	191300	139588240410	5390	5390	5390	5390	0
55	20250213	191200	139588240410	5390	5390	5390	5390	0
56	20250213	191100	139588240410	5390	5390	5390	5390	0
57	20250213	191000	139588240410	5390	5390	5390	5390	0
58	20250213	190900	139588240410	5390	5390	5390	5390	0
59	20250213	190800	139588240410	5390	5390	5390	5390	0
60	20250213	190700	139588240410	5390	5390	5390	5390	0
61	20250213	190600	139588240410	5390	5390	5390	5390	0
62	20250213	190500	139588240410	5390	5390	5390	5390	93622
63	20250213	190400	139588240410	5390	5390	5390	5390	0
64	20250213	190300	139588240410	5390	5390	5390	5390	0
65	20250213	190200	139588240410	5390	5390	5390	5390	0
66	20250213	190100	139588240410	5390	5390	5390	5390	0
67	20250213	190000	139588240410	5390	5390	5390	5390	0
68	20250213	185900	139588240410	5390	5390	5390	5390	0
69	20250213	185800	139588240410	5390	5390	5390	5390	0
70	20250213	185700	139588240410	5390	5390	5390	5390	0
71	20250213	185600	139588240410	5390	5390	5390	5390	0
72	20250213	185500	139588240410	5390	5390	5390	5390	0
73	20250213	185400	139588240410	5390	5390	5390	5390	0
74	20250213	185300	139588240410	5390	5390	5390	5390	0
75	20250213	185200	139588240410	5390	5390	5390	5390	0
76	20250213	185100	139588240410	5390	5390	5390	5390	0
77	20250213	185000	139588240410	5390	5390	5390	5390	0
78	20250213	184900	139588240410	5390	5390	5390	5390	0
79	20250213	184800	139588240410	5390	5390	5390	5390	0
80	20250213	184700	139588240410	5390	5390	5390	5390	0
81	20250213	184600	139588240410	5390	5390	5390	5390	0
82	20250213	184500	139588240410	5390	5390	5390	5390	0
83	20250213	184400	139588240410	5390	5390	5390	5390	0
84	20250213	184300	139588240410	5390	5390	5390	5390	0
85	20250213	184200	139588240410	5390	5390	5390	5390	0
86	20250213	184100	139588240410	5390	5390	5390	5390	0
87	20250213	184000	139588240410	5390	5390	5390	5390	0
88	20250213	183900	139588240410	5390	5390	5390	5390	0
89	20250213	183800	139588240410	5390	5390	5390	5390	0
90	20250213	183700	139588240410	5390	5390	5390	5390	0
91	20250213	183600	139588240410	5390	5390	5390	5390	0
92	20250213	183500	139588240410	5390	5390	5390	5390	93622
93	20250213	183400	139588240410	5390	5390	5390	5390	0
94	20250213	183300	139588240410	5390	5390	5390	5390	0
95	20250213	183200	139588240410	5390	5390	5390	5390	0
96	20250213	183100	139588240410	5390	5390	5390	5390	0
97	20250213	183000	139588240410	5390	5390	5390	5390	0
98	20250213	182900	139588240410	5390	5390	5390	5390	0
99	20250213	182800	139588240410	5390	5390	5390	5390	0
100	20250213	182700	139588240410	5390	5390	5390	5390	0
101	20250213	182600	139588240410	5390	5390	5390	5390	0
102	20250213	182500	139588240410	5390	5390	5390	5390	0
103	20250213	182400	139588240410	5390	5390	5390	5390	0
104	20250213	182300	139588240410	5390	5390	5390	5390	0
105	20250213	182200	139588240410	5390	5390	5390	5390	0
106	20250213	182100	139588240410	5390	5390	5390	5390	0
107	20250213	182000	139588240410	5390	5390	5390	5390	0
108	20250213	181900	139588240410	5390	5390	5390	5390	0
109	20250213	181800	139588240410	5390	5390	5390	5390	0
110	20250213	181700	139588240410	5390	5390	5390	5390	0
111	20250213	181600	139588240410	5390	5390	5390	5390	0
112	20250213	181500	139588240410	5390	5390	5390	5390	0
113	20250213	181400	139588240410	5390	5390	5390	5390	0
114	20250213	181300	139588240410	5390	5390	5390	5390	0
115	20250213	181200	139588240410	5390	5390	5390	5390	0
116	20250213	181100	139588240410	5390	5390	5390	5390	0
117	20250213	181000	139588240410	5390	5390	5390	5390	0
118	20250213	180900	139588240410	5390	5390	5390	5390	0
119	20250213	180800	139588240410	5390	5390	5390	5390	0
120	20250213	180700	139588240410	5390	5390	5390	5390	0
121	20250213	180600	139588240410	5390	5390	5390	5390	0
122	20250213	180500	139588240410	5390	5390	5390	5390	93622
123	20250213	180400	139588240410	5390	5390	5390	5390	0
124	20250213	180300	139588240410	5390	5390	5390	5390	0
125	20250213	180200	139588240410	5390	5390	5390	5390	0
126	20250213	180100	139588240410	5390	5390	5390	5390	0
127	20250213	180000	139588240410	5390	5390	5390	5390	0
128	20250213	175900	139588240410	5390	5390	5390	5390	0
129	20250213	175800	139588240410	5390	5390	5390	5390	0
130	20250213	175700	139588240410	5390	5390	5390	5390	0
131	20250213	175600	139588240410	5390	5390	5390	5390	0
132	20250213	175500	139588240410	5390	5390	5390	5390	0
133	20250213	175400	139588240410	5390	5390	5390	5390	0
134	20250213	175300	139588240410	5390	5390	5390	5390	0
135	20250213	175200	139588240410	5390	5390	5390	5390	0
136	20250213	175100	139588240410	5390	5390	5390	5390	0
137	20250213	175000	139588240410	5390	5390	5390	5390	0
138	20250213	174900	139588240410	5390	5390	5390	5390	0
139	20250213	174800	139588240410	5390	5390	5390	5390	0
140	20250213	174700	139588240410	5390	5390	5390	5390	0
141	20250213	174600	139588240410	5390	5390	5390	5390	0
142	20250213	174500	139588240410	5390	5390	5390	5390	0
143	20250213	174400	139588240410	5390	5390	5390	5390	0
144	20250213	174300	139588240410	5390	5390	5390	5390	0
145	20250213	174200	139588240410	5390	5390	5390	5390	0
146	20250213	174100	139588240410	5390	5390	5390	5390	0
147	20250213	174000	139588240410	5390	5390	5390	5390	0
148	20250213	173900	139588240410	5390	5390	5390	5390	0
149	20250213	173800	139588240410	5390	5390	5390	5390	0
150	20250213	173700	139588240410	5390	5390	5390	5390	0
151	20250213	173600	139588240410	5390	5390	5390	5390	0
152	20250213	173500	139588240410	5390	5390	5390	5390	93622
153	20250213	173400	139588240410	5390	5390	5390	5390	0
154	20250213	173300	139588240410	5390	5390	5390	5390	0
155	20250213	173200	139588240410	5390	5390	5390	5390	0
156	20250213	173100	139588240410	5390	5390	5390	5390	0
157	20250213	173000	139588240410	5390	5390	5390	5390	0
158	20250213	172900	139588240410	5390	5390	5390	5390	0
159	20250213	172800	139588240410	5390	5390	5390	5390	0
160	20250213	172700	139588240410	5390	5390	5390	5390	0
161	20250213	172600	139588240410	5390	5390	5390	5390	0
162	20250213	172500	139588240410	5390	5390	5390	5390	0
163	20250213	172400	139588240410	5390	5390	5390	5390	0
164	20250213	172300	139588240410	5390	5390	5390	5390	0
165	20250213	172200	139588240410	5390	5390	5390	5390	0
166	20250213	172100	139588240410	5390	5390	5390	5390	0
167	20250213	172000	139588240410	5390	5390	5390	5390	0
168	20250213	171900	139588240410	5390	5390	5390	5390	0
169	20250213	171800	139588240410	5390	5390	5390	5390	0
170	20250213	171700	139588240410	5390	5390	5390	5390	0
171	20250213	171600	139588240410	5390	5390	5390	5390	0
172	20250213	171500	139588240410	5390	5390	5390	5390	0
173	20250213	171400	139588240410	5390	5390	5390	5390	0
174	20250213	171300	139588240410	5390	5390	5390	5390	0
175	20250213	171200	139588240410	5390	5390	5390	5390	0
176	20250213	171100	139588240410	5390	5390	5390	5390	0
177	20250213	171000	139588240410	5390	5390	5390	5390	0
178	20250213	170900	139588240410	5390	5390	5390	5390	0
179	20250213	170800	139588240410	5390	5390	5390	5390	0
180	20250213	170700	139588240410	5390	5390	5390	5390	0
181	20250213	170600	139588240410	5390	5390	5390	5390	0
182	20250213	170500	139588240410	5390	5390	5390	5390	93622
183	20250213	170400	139588240410	5390	5390	5390	5390	0
184	20250213	170300	139588240410	5390	5390	5390	5390	0
185	20250213	170200	139588240410	5390	5390	5390	5390	0
186	20250213	170100	139588240410	5390	5390	5390	5390	0
187	20250213	170000	139588240410	5390	5390	5390	5390	0
188	20250213	165900	139588240410	5390	5390	5390	5390	0
189	20250213	165800	139588240410	5390	5390	5390	5390	0
190	20250213	165700	139588240410	5390	5390	5390	5390	0
191	20250213	165600	139588240410	5390	5390	5390	5390	0
192	20250213	165500	139588240410	5390	5390	5390	5390	0
193	20250213	165400	139588240410	5390	5390	5390	5390	0
194	20250213	165300	139588240410	5390	5390	5390	5390	0
195	20250213	165200	139588240410	5390	5390	5390	5390	0
196	20250213	165100	139588240410	5390	5390	5390	5390	0
197	20250213	165000	139588240410	5390	5390	5390	5390	0
198	20250213	164900	139588240410	5390	5390	5390	5390	0
199	20250213	164800	139588240410	5390	5390	5390	5390	0
200	20250213	164700	139588240410	5390	5390	5390	5390	0
201	20250213	164600	139588240410	5390	5390	5390	5390	0
202	20250213	164500	139588240410	5390	5390	5390	5390	0
203	20250213	164400	139588240410	5390	5390	5390	5390	0
204	20250213	164300	139588240410	5390	5390	5390	5390	0
205	20250213	164200	139588240410	5390	5390	5390	5390	0
206	20250213	164100	139588240410	5390	5390	5390	5390	0
207	20250213	164000	139588240410	5390	5390	5390	5390	0
208	20250213	163900	139588240410	5390	5390	5390	5390	0
209	20250213	163800	139588240410	5390	5390	5390	5390	0
210	20250213	163700	139588240410	5390	5390	5390	5390	0
211	20250213	163600	139588240410	5390	5390	5390	5390	0
212	20250213	163500	139588240410	5390	5390	5390	5390	93622
213	20250213	163400	139588240410	5390	5390	5390	5390	0
214	20250213	163300	139588240410	5390	5390	5390	5390	0
215	20250213	163200	139588240410	5390	5390	5390	5390	0
216	20250213	163100	139588240410	5390	5390	5390	5390	0
217	20250213	163000	139588240410	5390	5390	5390	5390	0
218	20250213	162900	139588240410	5390	5390	5390	5390	0
219	20250213	162800	139588240410	5390	5390	5390	5390	0
220	20250213	162700	139588240410	5390	5390	5390	5390	0
221	20250213	162600	139588240410	5390	5390	5390	5390	0
222	20250213	162500	139588240410	5390	5390	5390	5390	0
223	20250213	162400	139588240410	5390	5390	5390	5390	0
224	20250213	162300	139588240410	5390	5390	5390	5390	0
225	20250213	162200	139588240410	5390	5390	5390	5390	0
226	20250213	162100	139588240410	5390	5390	5390	5390	0
227	20250213	162000	139588240410	5390	5390	5390	5390	0
228	20250213	161900	139588240410	5390	5390	5390	5390	0
229	20250213	161800	139588240410	5390	5390	5390	5390	0
230	20250213	161700	139588240410	5390	5390	5390	5390	0
231	20250213	161600	139588240410	5390	5390	5390	5390	0
232	20250213	161500	139588240410	5390	5390	5390	5390	0
233	20250213	161400	139588240410	5390	5390	5390	5390	0
234	20250213	161300	139588240410	5390	5390	5390	5390	0
235	20250213	161200	139588240410	5390	5390	5390	5390	0
236	20250213	161100	139588240410	5390	5390	5390	5390	0
237	20250213	161000	139588240410	5390	5390	5390	5390	0
238	20250213	160900	139588240410	5390	5390	5390	5390	0
239	20250213	160800	139588240410	5390	5390	5390	5390	0
240	20250213	160700	139588240410	5390	5390	5390	5390	0
241	20250213	160600	139588240410	5390	5390	5390	5390	0
242	20250213	160500	139588240410	5390	5390	5390	5390	93622
243	20250213	160400	139588240410	5390	5390	5390	5390	0
244	20250213	160300	139588240410	5390	5390	5390	5390	0
245	20250213	160200	139588240410	5390	5390	5390	5390	0
246	20250213	160100	139588240410	5390	5390	5390	5390	0
247	20250213	160000	139588240410	5390	5390	5390	5390	0
248	20250213	155900	139588240410	5390	5390	5390	5390	0
249	20250213	155800	139588240410	5390	5390	5390	5390	0
250	20250213	155700	139588240410	5390	5390	5390	5390	0
251	20250213	155600	139588240410	5390	5390	5390	5390	0
252	20250213	155500	139588240410	5390	5390	5390	5390	0
253	20250213	155400	139588240410	5390	5390	5390	5390	0
254	20250213	155300	139588240410	5390	5390	5390	5390	0
255	20250213	155200	139588240410	5390	5390	5390	5390	0
256	20250213	155100	139588240410	5390	5390	5390	5390	0
257	20250213	155000	139588240410	5390	5390	5390	5390	0
258	20250213	154900	139588240410	5390	5390	5390	5390	0
259	20250213	154800	139588240410	5390	5390	5390	5390	0
260	20250213	154700	139588240410	5390	5390	5390	5390	0
261	20250213	154600	139588240410	5390	5390	5390	5390	0
262	20250213	154500	139588240410	5390	5390	5390	5390	0
263	20250213	154400	139588240410	5390	5390	5390	5390	0
264	20250213	154300	139588240410	5390	5390	5390	5390	0
265	20250213	154200	139588240410	5390	5390	5390	5390	0
266	20250213	154100	139588240410	5390	5390	5390	5390	0
267	20250213	154000	139588240410	5390	5390	5390	5390	0
268	20250213	153900	139588240410	5390	5390	5390	5390	0
269	20250213	153800	139588240410	5390	5390	5390	5390	0
270	20250213	153700	139588240410	5390	5390	5390	5390	0
271	20250213	153600	139588240410	5390	5390	5390	5390	0
272	20250213	153500	139588240410	5390	5390	5390	5390	93622
273	20250213	153400	139588240410	5390	5390	5390	5390	0
274	20250213	153300	139588240410	5390	5390	5390	5390	0
275	20250213	153200	139588240410	5390	5390	5390	5390	0
276	20250213	153100	139588240410	5390	5390	5390	5390	0
277	20250213	153000	139588240410	5390	5390	5390	5390	93622
278	20250213	152900	139083617830	5380	5380	5380	5380	0
279	20250213	152800	139083617830	5380	5380	5380	5380	0
280	20250213	152700	139083617830	5380	5380	5380	5380	0
281	20250213	152600	139083617830	5380	5380	5380	5380	0
282	20250213	152500	139083617830	5380	5380	5380	5380	0
283	20250213	152400	139083617830	5380	5380	5380	5380	0
284	20250213	152300	139083617830	5380	5380	5380	5380	0
285	20250213	152200	139083617830	5380	5380	5380	5380	0
286	20250213	152100	139083617830	5380	5380	5380	5380	0
287	20250213	152000	139083617830	5380	5380	5380	5380	0
288	20250213	151900	139083617830	5380	5400	5400	5360	51436
289	20250213	151800	138807118770	5400	5400	5410	5390	17027
290	20250213	151700	138715189810	5390	5400	5400	5380	13443
291	20250213	151600	138642750970	5390	5410	5410	5390	12786
292	20250213	151500	138573726950	5410	5410	5420	5390	24219
293	20250213	151400	138442984260	5420	5410	5430	5400	10815
294	20250213	151300	138384437940	5410	5430	5440	5390	32728
295	20250213	151200	138207518390	5430	5430	5440	5420	10872
296	20250213	151100	138148426670	5410	5420	5430	5410	10317
297	20250213	151000	138092513320	5420	5410	5420	5380	25053
298	20250213	150900	137957361960	5390	5440	5440	5390	37504
299	20250213	150800	137754547350	5420	5430	5440	5420	15216
300	20250213	150700	137672007560	5430	5450	5450	5420	8244
301	20250213	150600	137627197560	5450	5440	5450	5440	2144
302	20250213	150500	137615522220	5440	5440	5460	5440	10448
303	20250213	150400	137558641150	5440	5440	5440	5420	11249
304	20250213	150300	137497529440	5440	5440	5450	5430	6387
305	20250213	150200	137462805600	5430	5450	5450	5420	9549
306	20250213	150100	137410924520	5450	5440	5460	5440	3500
307	20250213	150000	137391834670	5440	5450	5450	5430	4397
308	20250213	145900	137367897130	5440	5450	5450	5430	6522
309	20250213	145800	137332381580	5450	5440	5450	5430	7559
310	20250213	145700	137291247570	5440	5400	5450	5390	9828
311	20250213	145600	137238011140	5410	5410	5430	5380	24709
312	20250213	145500	137104604030	5400	5450	5450	5400	19998
313	20250213	145400	136996252730	5450	5450	5460	5440	2951
314	20250213	145300	136980165660	5450	5450	5470	5440	12552
315	20250213	145200	136911662870	5440	5430	5460	5430	6816
316	20250213	145100	136874534330	5430	5430	5460	5430	14563
317	20250213	145000	136795252540	5440	5440	5440	5420	4204
318	20250213	144900	136772420500	5430	5450	5450	5430	3849
319	20250213	144800	136751498320	5440	5430	5440	5430	4927
320	20250213	144700	136724712230	5430	5440	5440	5430	2500
321	20250213	144600	136711126020	5440	5440	5450	5430	14653
322	20250213	144500	136631368960	5440	5400	5440	5400	17878
323	20250213	144400	136534505120	5410	5410	5420	5390	22464
324	20250213	144300	136413220290	5420	5420	5430	5420	6682
325	20250213	144200	136376980390	5420	5420	5430	5400	4343
326	20250213	144100	136353453190	5420	5410	5440	5400	25074
327	20250213	144000	136217715290	5430	5440	5450	5390	38963
328	20250213	143900	136006844070	5430	5430	5450	5420	11818
329	20250213	143800	135942658330	5430	5450	5450	5430	12329
330	20250213	143700	135875611730	5450	5450	5460	5450	12463
331	20250213	143600	135807677070	5460	5450	5470	5440	10850
332	20250213	143500	135748482790	5460	5440	5470	5440	8328
333	20250213	143400	135703021150	5440	5430	5440	5430	2872
334	20250213	143300	135687401430	5430	5440	5440	5430	6781
335	20250213	143200	135650558840	5430	5420	5460	5420	12284
336	20250213	143100	135583821270	5430	5450	5460	5400	88671
337	20250213	143000	135103346110	5450	5470	5480	5450	21552
338	20250213	142900	134985787590	5470	5450	5480	5450	13160
339	20250213	142800	134913869970	5450	5460	5480	5450	7123
340	20250213	142700	134874956770	5460	5480	5480	5460	12616
341	20250213	142600	134806004620	5480	5500	5500	5470	9986
342	20250213	142500	134751281830	5500	5520	5520	5490	7827
343	20250213	142400	134708248810	5520	5500	5520	5480	12110
344	20250213	142300	134641589960	5500	5490	5500	5480	8240
345	20250213	142200	134596300820	5500	5490	5510	5480	30758
346	20250213	142100	134427196180	5500	5500	5510	5480	23440
347	20250213	142000	134298369760	5500	5480	5510	5480	21393
348	20250213	141900	134180806290	5480	5490	5490	5440	21568
349	20250213	141800	134062955890	5480	5470	5490	5450	11301
350	20250213	141700	134001073610	5450	5460	5470	5440	11254
351	20250213	141600	133939700900	5450	5470	5480	5450	11404
352	20250213	141500	133877438830	5470	5470	5480	5450	12593
353	20250213	141400	133808590170	5460	5460	5480	5450	6620
354	20250213	141300	133772434130	5460	5450	5470	5450	15865
355	20250213	141200	133685887450	5460	5430	5460	5430	10110
356	20250213	141100	133630832880	5430	5440	5460	5430	23415
357	20250213	141000	133503488940	5440	5460	5480	5420	35142
358	20250213	140900	133312155860	5460	5470	5470	5450	19586
359	20250213	140800	133205231130	5460	5480	5490	5460	14844
360	20250213	140700	133123952910	5480	5480	5500	5480	7063
361	20250213	140600	133085217270	5490	5480	5510	5480	21948
362	20250213	140500	132964637190	5490	5460	5490	5460	17613
363	20250213	140400	132868117690	5470	5470	5480	5450	43789
364	20250213	140300	132628918950	5470	5510	5510	5460	64241
365	20250213	140200	132277108240	5510	5490	5520	5490	26353
366	20250213	140100	132132189330	5500	5490	5510	5480	77150
367	20250213	140000	131708751410	5500	5510	5530	5490	53333
368	20250213	135900	131415013780	5520	5540	5550	5500	61141
369	20250213	135800	131077527130	5540	5570	5570	5540	25715
370	20250213	135700	130934827530	5570	5590	5600	5530	68625
371	20250213	135600	130553892020	5580	5590	5600	5580	12908
372	20250213	135500	130481752890	5590	5590	5600	5570	13234
373	20250213	135400	130407878060	5590	5600	5610	5580	32947
374	20250213	135300	130223517990	5590	5560	5600	5550	52860
375	20250213	135200	129928959710	5550	5590	5590	5550	29373
376	20250213	135100	129765447350	5590	5570	5590	5570	18079
377	20250213	135000	129664560600	5570	5580	5580	5560	45913
378	20250213	134900	129408959380	5580	5590	5600	5570	41715
379	20250213	134800	129176109870	5590	5610	5620	5580	21956
380	20250213	134700	129053111100	5600	5600	5620	5590	30650
381	20250213	134600	128881359910	5600	5590	5620	5570	54282
382	20250213	134500	128577830190	5590	5640	5650	5580	106244
383	20250213	134400	127982091550	5650	5640	5650	5630	32330
384	20250213	134300	127799752450	5630	5630	5630	5630	0
385	20250213	134200	127799752450	5630	5640	5670	5630	74065
386	20250213	134100	127381768770	5650	5680	5680	5640	88885
387	20250213	134000	126878537670	5670	5780	5780	5660	143055
388	20250213	133900	126061780510	5780	5770	5780	5750	17187
389	20250213	133800	125962622180	5780	5790	5790	5760	9204
390	20250213	133700	125909480690	5790	5800	5800	5750	42262
391	20250213	133600	125666082390	5780	5790	5830	5780	15706
392	20250213	133500	125574918910	5800	5800	5810	5780	19583
393	20250213	133400	125461416950	5800	5790	5810	5770	23796
394	20250213	133300	125323589390	5780	5790	5800	5750	62452
395	20250213	133200	124963518060	5800	5840	5850	5770	114565
396	20250213	133100	124298915530	5850	5880	5890	5830	36678
397	20250213	133000	124084082600	5890	5870	5890	5870	8840
398	20250213	132900	124032050180	5890	5890	5900	5860	18873
399	20250213	132800	123921097550	5890	5890	5910	5870	9664
400	20250213	132700	123864149410	5890	5910	5910	5870	19559
401	20250213	132600	123748883460	5900	5900	5910	5880	13666
402	20250213	132500	123668243690	5890	5850	5890	5830	20708
403	20250213	132400	123546691370	5830	5890	5890	5830	41166
404	20250213	132300	123305576930	5880	5890	5910	5880	17856
405	20250213	132200	123200430800	5890	5920	5920	5870	28645
406	20250213	132100	123031483440	5920	5920	5940	5910	28584
407	20250213	132000	122862030120	5930	5930	5940	5910	24789
408	20250213	131900	122715077780	5940	5950	5960	5920	54356
409	20250213	131800	122391909730	5960	5850	5960	5830	62208
410	20250213	131700	122023908940	5850	5860	5870	5840	17515
411	20250213	131600	121921414830	5870	5900	5910	5860	33280
412	20250213	131500	121725680180	5890	5910	5910	5880	29730
413	20250213	131400	121550437620	5910	5920	5930	5890	27178
414	20250213	131300	121389798890	5910	5890	5950	5890	66081
415	20250213	131200	120998386260	5890	5890	5910	5880	21057
416	20250213	131100	120874226260	5880	5890	5900	5870	24028
417	20250213	131000	120732773780	5890	5870	5920	5870	53728
418	20250213	130900	120415814380	5870	5850	5890	5850	36751
419	20250213	130800	120199843290	5850	5840	5880	5790	53097
420	20250213	130700	119890227280	5840	5810	5850	5790	35646
421	20250213	130600	119682868930	5810	5770	5810	5770	24930
422	20250213	130500	119538386300	5770	5840	5850	5770	44324
423	20250213	130400	119281510820	5840	5820	5840	5810	19874
424	20250213	130300	119165505230	5810	5780	5840	5770	30057
425	20250213	130200	118991185020	5790	5780	5820	5760	51054
426	20250213	130100	118695561010	5780	5820	5830	5770	77366
427	20250213	130000	118246762990	5820	5890	5900	5820	76355
428	20250213	125900	117799625950	5900	5860	5900	5860	15497
429	20250213	125800	117708471350	5880	5870	5890	5840	20848
430	20250213	125700	117586170700	5870	5900	5910	5840	38222
431	20250213	125600	117362168290	5880	5950	5950	5870	52805
432	20250213	125500	117050200780	5950	5960	5960	5930	16138
433	20250213	125400	116954301330	5950	5970	5980	5920	44285
434	20250213	125300	116690535070	5980	5960	5980	5950	50209
435	20250213	125200	116390860500	5960	5930	5970	5920	43237
436	20250213	125100	116133362770	5930	5920	5940	5900	26541
437	20250213	125000	115976433180	5920	5920	5950	5920	20602
438	20250213	124900	115854164070	5930	5950	5950	5880	45999
439	20250213	124800	115582194180	5940	5950	5960	5930	21193
440	20250213	124700	115456212250	5960	5960	5960	5930	27343
441	20250213	124600	115293383530	5950	5970	5970	5910	70847
442	20250213	124500	114872893560	5960	5980	5980	5950	68392
443	20250213	124400	114465000710	5980	5910	5980	5910	101846
444	20250213	124300	113858836780	5910	5870	5920	5860	88472
445	20250213	124200	113336998500	5870	5830	5880	5800	29424
446	20250213	124100	113164812230	5800	5860	5870	5800	34773
447	20250213	124000	112961894080	5860	5880	5880	5850	19825
448	20250213	123900	112845511510	5880	5850	5880	5830	49245
449	20250213	123800	112556974500	5830	5850	5860	5820	39123
450	20250213	123700	112328700820	5850	5830	5870	5810	55292
451	20250213	123600	112005236020	5810	5770	5840	5770	72514
452	20250213	123500	111584676530	5780	5870	5880	5750	174172
453	20250213	123400	110575681330	5880	5840	5890	5830	55189
454	20250213	123300	110252356070	5830	5860	5890	5820	69787
455	20250213	123200	109843692330	5860	5930	5940	5840	94429
456	20250213	123100	109288115640	5930	5920	5950	5910	49632
457	20250213	123000	108993979110	5930	5950	5960	5910	91437
458	20250213	122900	108450970610	5960	6010	6030	5950	59968
459	20250213	122800	108092048450	6030	6030	6030	5970	93310
460	20250213	122700	107532697560	6030	6020	6070	6000	170592
461	20250213	122600	106502155050	6020	6020	6030	5980	112849
462	20250213	122500	105824524400	5990	5990	6020	5960	155369
463	20250213	122400	104893427550	5990	5930	6000	5930	129221
464	20250213	122300	104122849640	5930	5890	5940	5880	42174
465	20250213	122200	103873538260	5890	5920	5920	5870	47488
466	20250213	122100	103593789170	5910	5890	5940	5890	76240
467	20250213	122000	103142472710	5900	5890	5900	5880	27235
468	20250213	121900	102982079490	5900	5870	5910	5860	62003
469	20250213	121800	102616973380	5860	5870	5890	5850	18631
470	20250213	121700	102507636340	5870	5860	5910	5840	59408
471	20250213	121600	102158810300	5860	5870	5900	5850	45637
472	20250213	121500	101890444400	5870	5850	5920	5850	106869
473	20250213	121400	101260994670	5850	5870	5880	5820	49177
474	20250213	121300	100973430970	5860	5870	5890	5850	33479
475	20250213	121200	100776925330	5880	5850	5880	5840	38836
476	20250213	121100	100549177100	5850	5880	5890	5810	58074
477	20250213	121000	100209710550	5870	5860	5890	5840	64570
478	20250213	120900	99830567770	5860	5840	5880	5800	100342
479	20250213	120800	99243344080	5820	5810	5840	5760	225874
480	20250213	120700	97934862270	5800	5900	5910	5790	223601
481	20250213	120600	96631175450	5870	5930	5940	5860	103906
482	20250213	120500	96018706840	5930	5930	5940	5910	45007
483	20250213	120400	95751877850	5930	5900	5950	5890	73585
484	20250213	120300	95315619340	5890	5870	5920	5870	159948
485	20250213	120200	94372291660	5880	6070	6080	5850	354260
486	20250213	120100	92261246650	6070	6090	6100	6070	35020
487	20250213	120000	92048151690	6080	6100	6110	6070	43329
488	20250213	115900	91784472120	6110	6090	6110	6060	35046
489	20250213	115800	91571322290	6070	6120	6130	6070	60479
490	20250213	115700	91202519400	6110	6130	6150	6100	50697
491	20250213	115600	90892184090	6140	6130	6160	6120	68627
492	20250213	115500	90470595290	6130	6130	6140	6110	22285
493	20250213	115400	90334111720	6130	6130	6150	6110	58993
494	20250213	115300	89972787100	6140	6130	6170	6110	131699
495	20250213	115200	89164628390	6130	6040	6150	6020	130014
496	20250213	115100	88373442770	6040	6070	6090	6030	60216
497	20250213	115000	88008350140	6060	6040	6080	6020	77981
498	20250213	114900	87537136240	6050	6050	6090	6030	75358
499	20250213	114800	87081312770	6040	6100	6120	6040	101407
500	20250213	114700	86464795990	6110	6090	6120	6070	78996
501	20250213	114600	85983112560	6080	6040	6090	6030	112823
502	20250213	114500	85299243930	6030	6110	6140	6030	190880
503	20250213	114400	84140781480	6110	6150	6160	6090	133269
504	20250213	114300	83325824920	6160	6170	6190	6140	73409
505	20250213	114200	82873160420	6170	6170	6210	6150	82511
506	20250213	114100	82363219740	6180	6220	6230	6140	144433
507	20250213	114000	81469046140	6230	6220	6240	6190	95318
508	20250213	113900	80876748600	6210	6180	6240	6170	191344
509	20250213	113800	79688001550	6190	6170	6220	6150	105824
510	20250213	113700	79033051440	6150	6140	6190	6120	77872
511	20250213	113600	78553517510	6140	6160	6190	6120	126503
512	20250213	113500	77773339740	6160	6160	6180	6100	158993
513	20250213	113400	76794426480	6160	6100	6160	6080	135958
514	20250213	113300	75959948730	6100	6110	6160	6070	252161
515	20250213	113200	74417443810	6110	6150	6150	6100	161008
516	20250213	113100	73431176970	6150	6170	6230	6120	339265
517	20250213	113000	71337219120	6180	6250	6260	6160	393607
518	20250213	112900	68892128910	6260	6260	6260	6260	0
519	20250213	112800	68892128910	6260	6260	6260	6260	0
520	20250213	112700	68892128910	6260	6200	6260	6180	384085
521	20250213	112600	66498737360	6210	6100	6210	6100	366142
522	20250213	112500	64235888980	6100	6130	6150	6090	130046
523	20250213	112400	63439807940	6130	6070	6150	6070	206276
524	20250213	112300	62179328090	6080	6100	6100	6040	107209
525	20250213	112200	61528862160	6090	6090	6170	6070	350348
526	20250213	112100	59384038370	6090	6020	6100	6020	159943
527	20250213	112000	58415550670	6020	6100	6130	6020	355804
528	20250213	111900	56254905580	6100	6050	6100	6050	332733
529	20250213	111800	54231440720	6050	6050	6080	6010	298698
530	20250213	111700	52426158160	6050	5900	6060	5890	691624
531	20250213	111600	48288638620	5890	5820	5930	5820	250824
532	20250213	111500	46813986170	5830	5850	5900	5820	222309
533	20250213	111400	45509342200	5850	5870	5880	5820	52275
534	20250213	111300	45203277890	5870	5840	5880	5820	77115
535	20250213	111200	44751214330	5820	5820	5880	5810	112640
536	20250213	111100	44094370790	5820	5880	5900	5820	141380
537	20250213	111000	43264494180	5870	5880	5900	5860	96812
538	20250213	110900	42695208580	5890	5850	5940	5830	248554
539	20250213	110800	41230729070	5850	5820	5850	5810	78654
540	20250213	110700	40772049650	5830	5830	5880	5810	98246
541	20250213	110600	40197783850	5820	5880	5920	5820	208457
542	20250213	110500	38973264640	5880	5850	5890	5840	161682
543	20250213	110400	38024375210	5840	5830	5880	5810	155523
544	20250213	110300	37115462720	5830	5890	5930	5790	367847
545	20250213	110200	34958983720	5890	5830	5930	5820	464290
546	20250213	110100	32229011000	5820	5710	5850	5660	458135
547	20250213	110000	29573616220	5710	5670	5770	5600	246642
548	20250213	105900	28169419620	5670	5650	5710	5620	181116
549	20250213	105800	27142509230	5660	5800	5810	5620	316991
550	20250213	105700	25327564330	5780	5670	5820	5600	691564
551	20250213	105600	21359225630	5670	5530	5700	5490	340547
552	20250213	105500	19447203210	5510	5570	5580	5440	312086
553	20250213	105400	17727737340	5580	5640	5730	5570	316739
554	20250213	105300	15939151690	5640	5590	5720	5560	578166
555	20250213	105200	12669462610	5610	5700	5700	5560	360631
556	20250213	105100	10622325550	5650	5650	5650	5650	0
557	20250213	105000	10622325550	5650	5470	5660	5430	504463
558	20250213	104900	7812824160	5490	5430	5490	5430	44385
559	20250213	104800	7569722650	5430	5490	5500	5430	89965
560	20250213	104700	7077432550	5490	5460	5500	5420	129001
561	20250213	104600	6370482600	5460	5380	5460	5380	73281
562	20250213	104500	5972760720	5380	5360	5390	5360	10453
563	20250213	104400	5916585420	5370	5350	5370	5340	8162
564	20250213	104300	5872798700	5350	5360	5370	5350	15211
565	20250213	104200	5791364960	5360	5360	5380	5360	3729
566	20250213	104100	5771353880	5360	5370	5390	5350	10847
567	20250213	104000	5713021900	5370	5350	5370	5350	5922
568	20250213	103900	5681279890	5350	5400	5400	5350	12577
569	20250213	103800	5613688040	5410	5410	5420	5390	21983
570	20250213	103700	5494798570	5420	5360	5420	5360	78339
571	20250213	103600	5071960480	5360	5380	5390	5350	4438
572	20250213	103500	5048150080	5380	5360	5380	5360	17557
573	20250213	103400	4953856980	5360	5350	5370	5340	20605
574	20250213	103300	4843418290	5340	5330	5350	5330	4158
575	20250213	103200	4821220800	5330	5340	5340	5330	5448
576	20250213	103100	4792154400	5330	5350	5360	5330	17644
577	20250213	103000	4697870560	5350	5350	5360	5340	8251
578	20250213	102900	4653685830	5350	5340	5370	5330	17098
579	20250213	102800	4562305810	5340	5340	5340	5320	7404
580	20250213	102700	4522810950	5340	5350	5350	5330	10091
581	20250213	102600	4468982190	5350	5340	5370	5330	24528
582	20250213	102500	4337618890	5340	5310	5350	5310	11347
583	20250213	102400	4277120720	5310	5300	5330	5300	7410
584	20250213	102300	4237743370	5290	5310	5320	5290	12926
585	20250213	102200	4169193220	5310	5320	5320	5310	8303
586	20250213	102100	4125058640	5320	5320	5330	5300	1483
587	20250213	102000	4117176450	5330	5320	5330	5300	13093
588	20250213	101900	4047620100	5320	5330	5330	5320	3679
589	20250213	101800	4028027830	5330	5340	5350	5320	11021
590	20250213	101700	3969228210	5330	5320	5340	5320	10506
591	20250213	101600	3913215950	5330	5320	5340	5310	9068
592	20250213	101500	3864926620	5330	5290	5340	5280	17899
593	20250213	101400	3769733340	5290	5260	5300	5260	8274
594	20250213	101300	3726042100	5260	5250	5270	5240	3957
595	20250213	101200	3705224620	5240	5290	5300	5230	17839
596	20250213	101100	3611454670	5290	5280	5320	5260	26402
597	20250213	101000	3471750210	5280	5290	5300	5240	21668
598	20250213	100900	3357477310	5300	5280	5300	5250	26409
599	20250213	100800	3218097990	5290	5390	5410	5280	97966
600	20250213	100700	2694860180	5410	5300	5420	5260	93001
601	20250213	100600	2196124080	5290	5220	5360	5220	75361
602	20250213	100500	1796827460	5220	5210	5230	5200	5510
603	20250213	100400	1768098570	5210	5210	5220	5200	2274
604	20250213	100300	1756252870	5210	5210	5220	5200	2336
605	20250213	100200	1744083310	5210	5180	5210	5180	4313
606	20250213	100100	1721652540	5180	5190	5200	5180	1945
607	20250213	100000	1711570830	5190	5200	5220	5190	1102
608	20250213	095900	1705837350	5220	5180	5230	5180	13787
609	20250213	095800	1633977610	5190	5180	5190	5170	864
610	20250213	095700	1629505610	5180	5170	5180	5170	570
611	20250213	095600	1626558010	5180	5180	5180	5170	3164
612	20250213	095500	1610168730	5170	5150	5180	5150	558
613	20250213	095400	1607287490	5150	5160	5160	5150	1633
614	20250213	095300	1598877500	5150	5160	5160	5150	573
615	20250213	095200	1595920950	5160	5170	5170	5160	581
616	20250213	095100	1592920680	5170	5160	5170	5150	1473
617	20250213	095000	1585315270	5170	5170	5170	5160	4779
618	20250213	094900	1560646580	5170	5160	5170	5160	91
619	20250213	094800	1560176350	5160	5160	5170	5150	575
620	20250213	094700	1557211310	5170	5190	5190	5170	2502
621	20250213	094600	1544262720	5190	5150	5190	5130	6133
622	20250213	094500	1512581070	5130	5120	5140	5120	1007
623	20250213	094400	1507415500	5130	5120	5130	5120	4214
624	20250213	094300	1485809270	5120	5120	5130	5120	237
625	20250213	094200	1484595820	5120	5120	5130	5120	2019
626	20250213	094100	1474258480	5130	5130	5130	5120	339
627	20250213	094000	1472521670	5130	5140	5140	5110	1854
628	20250213	093900	1463025920	5130	5140	5150	5130	2430
629	20250213	093800	1450547360	5140	5150	5160	5140	509
630	20250213	093700	1447926160	5150	5130	5160	5130	4237
631	20250213	093600	1426116550	5140	5130	5140	5120	5251
632	20250213	093500	1399139980	5140	5140	5140	5110	1011
633	20250213	093400	1393961280	5120	5120	5130	5120	1931
634	20250213	093300	1384074550	5120	5140	5140	5100	5808
635	20250213	093200	1354354900	5140	5130	5140	5120	1782
636	20250213	093100	1345209460	5110	5110	5120	5100	3158
637	20250213	093000	1329085750	5100	5120	5140	5100	7130
638	20250213	092900	1292659560	5130	5140	5150	5110	3405
639	20250213	092800	1275164960	5110	5130	5140	5110	3789
640	20250213	092700	1255762930	5120	5140	5140	5110	649
641	20250213	092600	1252439290	5120	5120	5140	5110	5974
642	20250213	092500	1221849390	5130	5120	5140	5120	2532
643	20250213	092400	1208867540	5120	5120	5130	5120	7167
644	20250213	092300	1172159780	5130	5130	5140	5120	3639
645	20250213	092200	1153519380	5140	5140	5140	5120	8767
646	20250213	092100	1108501960	5140	5150	5170	5140	2232
647	20250213	092000	1097008380	5150	5150	5170	5150	3329
648	20250213	091900	1079861990	5150	5160	5160	5140	10424
649	20250213	091800	1026163210	5160	5170	5190	5150	5822
650	20250213	091700	996109950	5160	5180	5200	5160	10158
651	20250213	091600	943493190	5200	5200	5200	5180	1303
652	20250213	091500	936726150	5200	5190	5200	5190	4370
653	20250213	091400	914027360	5190	5200	5210	5190	6980
654	20250213	091300	877746340	5200	5190	5220	5190	7496
655	20250213	091200	838716560	5200	5220	5220	5200	8315
656	20250213	091100	795374530	5210	5180	5210	5160	9726
657	20250213	091000	744907580	5180	5140	5200	5120	12611
658	20250213	090900	679902190	5130	5160	5160	5120	6055
659	20250213	090800	648800950	5160	5170	5170	5140	6688
660	20250213	090700	614361860	5150	5190	5200	5150	7996
661	20250213	090600	573021230	5200	5170	5200	5160	7925
662	20250213	090500	531967380	5170	5160	5190	5150	7552
663	20250213	090400	492972910	5150	5170	5170	5130	5593
664	20250213	090300	464190960	5170	5190	5190	5130	9683
665	20250213	090200	414173680	5190	5130	5200	5130	34376
666	20250213	090100	236270910	5130	5140	5170	5120	8088
667	20250213	090000	194754140	5160	5150	5160	5120	35680