KissMeData/107600/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	201500	414194060	19120	19120	19120	19120	247
3	20250213	201400	414194060	19120	19120	19120	19120	0
4	20250213	201300	414194060	19120	19120	19120	19120	0
5	20250213	201200	414194060	19120	19120	19120	19120	0
6	20250213	201100	414194060	19120	19120	19120	19120	0
7	20250213	201000	414194060	19120	19120	19120	19120	0
8	20250213	200900	414194060	19120	19120	19120	19120	0
9	20250213	200800	414194060	19120	19120	19120	19120	0
10	20250213	200700	414194060	19120	19120	19120	19120	0
11	20250213	200600	414194060	19120	19120	19120	19120	0
12	20250213	200500	414194060	19120	19120	19120	19120	0
13	20250213	200400	414194060	19120	19120	19120	19120	0
14	20250213	200300	414194060	19120	19120	19120	19120	0
15	20250213	200200	414194060	19120	19120	19120	19120	0
16	20250213	200100	414194060	19120	19120	19120	19120	0
17	20250213	200000	414194060	19120	19120	19120	19120	0
18	20250213	195900	414194060	19120	19120	19120	19120	0
19	20250213	195800	414194060	19120	19120	19120	19120	0
20	20250213	195700	414194060	19120	19120	19120	19120	0
21	20250213	195600	414194060	19120	19120	19120	19120	0
22	20250213	195500	414194060	19120	19120	19120	19120	0
23	20250213	195400	414194060	19120	19120	19120	19120	0
24	20250213	195300	414194060	19120	19120	19120	19120	0
25	20250213	195200	414194060	19120	19120	19120	19120	0
26	20250213	195100	414194060	19120	19120	19120	19120	0
27	20250213	195000	414194060	19120	19120	19120	19120	0
28	20250213	194900	414194060	19120	19120	19120	19120	0
29	20250213	194800	414194060	19120	19120	19120	19120	0
30	20250213	194700	414194060	19120	19120	19120	19120	0
31	20250213	194600	414194060	19120	19120	19120	19120	0
32	20250213	194500	414194060	19120	19120	19120	19120	247
33	20250213	194400	414194060	19120	19120	19120	19120	0
34	20250213	194300	414194060	19120	19120	19120	19120	0
35	20250213	194200	414194060	19120	19120	19120	19120	0
36	20250213	194100	414194060	19120	19120	19120	19120	0
37	20250213	194000	414194060	19120	19120	19120	19120	0
38	20250213	193900	414194060	19120	19120	19120	19120	0
39	20250213	193800	414194060	19120	19120	19120	19120	0
40	20250213	193700	414194060	19120	19120	19120	19120	0
41	20250213	193600	414194060	19120	19120	19120	19120	0
42	20250213	193500	414194060	19120	19120	19120	19120	0
43	20250213	193400	414194060	19120	19120	19120	19120	0
44	20250213	193300	414194060	19120	19120	19120	19120	0
45	20250213	193200	414194060	19120	19120	19120	19120	0
46	20250213	193100	414194060	19120	19120	19120	19120	0
47	20250213	193000	414194060	19120	19120	19120	19120	0
48	20250213	192900	414194060	19120	19120	19120	19120	0
49	20250213	192800	414194060	19120	19120	19120	19120	0
50	20250213	192700	414194060	19120	19120	19120	19120	0
51	20250213	192600	414194060	19120	19120	19120	19120	0
52	20250213	192500	414194060	19120	19120	19120	19120	0
53	20250213	192400	414194060	19120	19120	19120	19120	0
54	20250213	192300	414194060	19120	19120	19120	19120	0
55	20250213	192200	414194060	19120	19120	19120	19120	0
56	20250213	192100	414194060	19120	19120	19120	19120	0
57	20250213	192000	414194060	19120	19120	19120	19120	0
58	20250213	191900	414194060	19120	19120	19120	19120	0
59	20250213	191800	414194060	19120	19120	19120	19120	0
60	20250213	191700	414194060	19120	19120	19120	19120	0
61	20250213	191600	414194060	19120	19120	19120	19120	0
62	20250213	191500	414194060	19120	19120	19120	19120	247
63	20250213	191400	414194060	19120	19120	19120	19120	0
64	20250213	191300	414194060	19120	19120	19120	19120	0
65	20250213	191200	414194060	19120	19120	19120	19120	0
66	20250213	191100	414194060	19120	19120	19120	19120	0
67	20250213	191000	414194060	19120	19120	19120	19120	0
68	20250213	190900	414194060	19120	19120	19120	19120	0
69	20250213	190800	414194060	19120	19120	19120	19120	0
70	20250213	190700	414194060	19120	19120	19120	19120	0
71	20250213	190600	414194060	19120	19120	19120	19120	0
72	20250213	190500	414194060	19120	19120	19120	19120	0
73	20250213	190400	414194060	19120	19120	19120	19120	0
74	20250213	190300	414194060	19120	19120	19120	19120	0
75	20250213	190200	414194060	19120	19120	19120	19120	0
76	20250213	190100	414194060	19120	19120	19120	19120	0
77	20250213	190000	414194060	19120	19120	19120	19120	0
78	20250213	185900	414194060	19120	19120	19120	19120	0
79	20250213	185800	414194060	19120	19120	19120	19120	0
80	20250213	185700	414194060	19120	19120	19120	19120	0
81	20250213	185600	414194060	19120	19120	19120	19120	0
82	20250213	185500	414194060	19120	19120	19120	19120	0
83	20250213	185400	414194060	19120	19120	19120	19120	0
84	20250213	185300	414194060	19120	19120	19120	19120	0
85	20250213	185200	414194060	19120	19120	19120	19120	0
86	20250213	185100	414194060	19120	19120	19120	19120	0
87	20250213	185000	414194060	19120	19120	19120	19120	0
88	20250213	184900	414194060	19120	19120	19120	19120	0
89	20250213	184800	414194060	19120	19120	19120	19120	0
90	20250213	184700	414194060	19120	19120	19120	19120	0
91	20250213	184600	414194060	19120	19120	19120	19120	0
92	20250213	184500	414194060	19120	19120	19120	19120	247
93	20250213	184400	414194060	19120	19120	19120	19120	0
94	20250213	184300	414194060	19120	19120	19120	19120	0
95	20250213	184200	414194060	19120	19120	19120	19120	0
96	20250213	184100	414194060	19120	19120	19120	19120	0
97	20250213	184000	414194060	19120	19120	19120	19120	0
98	20250213	183900	414194060	19120	19120	19120	19120	0
99	20250213	183800	414194060	19120	19120	19120	19120	0
100	20250213	183700	414194060	19120	19120	19120	19120	0
101	20250213	183600	414194060	19120	19120	19120	19120	0
102	20250213	183500	414194060	19120	19120	19120	19120	0
103	20250213	183400	414194060	19120	19120	19120	19120	0
104	20250213	183300	414194060	19120	19120	19120	19120	0
105	20250213	183200	414194060	19120	19120	19120	19120	0
106	20250213	183100	414194060	19120	19120	19120	19120	0
107	20250213	183000	414194060	19120	19120	19120	19120	0
108	20250213	182900	414194060	19120	19120	19120	19120	0
109	20250213	182800	414194060	19120	19120	19120	19120	0
110	20250213	182700	414194060	19120	19120	19120	19120	0
111	20250213	182600	414194060	19120	19120	19120	19120	0
112	20250213	182500	414194060	19120	19120	19120	19120	0
113	20250213	182400	414194060	19120	19120	19120	19120	0
114	20250213	182300	414194060	19120	19120	19120	19120	0
115	20250213	182200	414194060	19120	19120	19120	19120	0
116	20250213	182100	414194060	19120	19120	19120	19120	0
117	20250213	182000	414194060	19120	19120	19120	19120	0
118	20250213	181900	414194060	19120	19120	19120	19120	0
119	20250213	181800	414194060	19120	19120	19120	19120	0
120	20250213	181700	414194060	19120	19120	19120	19120	0
121	20250213	181600	414194060	19120	19120	19120	19120	0
122	20250213	181500	414194060	19120	19120	19120	19120	247
123	20250213	181400	414194060	19120	19120	19120	19120	0
124	20250213	181300	414194060	19120	19120	19120	19120	0
125	20250213	181200	414194060	19120	19120	19120	19120	0
126	20250213	181100	414194060	19120	19120	19120	19120	0
127	20250213	181000	414194060	19120	19120	19120	19120	0
128	20250213	180900	414194060	19120	19120	19120	19120	0
129	20250213	180800	414194060	19120	19120	19120	19120	0
130	20250213	180700	414194060	19120	19120	19120	19120	0
131	20250213	180600	414194060	19120	19120	19120	19120	0
132	20250213	180500	414194060	19120	19120	19120	19120	0
133	20250213	180400	414194060	19120	19120	19120	19120	0
134	20250213	180300	414194060	19120	19120	19120	19120	0
135	20250213	180200	414194060	19120	19120	19120	19120	0
136	20250213	180100	414194060	19120	19120	19120	19120	0
137	20250213	180000	414194060	19120	19120	19120	19120	0
138	20250213	175900	414194060	19120	19120	19120	19120	0
139	20250213	175800	414194060	19120	19120	19120	19120	0
140	20250213	175700	414194060	19120	19120	19120	19120	0
141	20250213	175600	414194060	19120	19120	19120	19120	0
142	20250213	175500	414194060	19120	19120	19120	19120	0
143	20250213	175400	414194060	19120	19120	19120	19120	0
144	20250213	175300	414194060	19120	19120	19120	19120	0
145	20250213	175200	414194060	19120	19120	19120	19120	0
146	20250213	175100	414194060	19120	19120	19120	19120	0
147	20250213	175000	414194060	19120	19120	19120	19120	0
148	20250213	174900	414194060	19120	19120	19120	19120	0
149	20250213	174800	414194060	19120	19120	19120	19120	0
150	20250213	174700	414194060	19120	19120	19120	19120	0
151	20250213	174600	414194060	19120	19120	19120	19120	0
152	20250213	174500	414194060	19120	19120	19120	19120	247
153	20250213	174400	414194060	19120	19120	19120	19120	0
154	20250213	174300	414194060	19120	19120	19120	19120	0
155	20250213	174200	414194060	19120	19120	19120	19120	0
156	20250213	174100	414194060	19120	19120	19120	19120	0
157	20250213	174000	414194060	19120	19120	19120	19120	0
158	20250213	173900	414194060	19120	19120	19120	19120	0
159	20250213	173800	414194060	19120	19120	19120	19120	0
160	20250213	173700	414194060	19120	19120	19120	19120	0
161	20250213	173600	414194060	19120	19120	19120	19120	0
162	20250213	173500	414194060	19120	19120	19120	19120	0
163	20250213	173400	414194060	19120	19120	19120	19120	0
164	20250213	173300	414194060	19120	19120	19120	19120	0
165	20250213	173200	414194060	19120	19120	19120	19120	0
166	20250213	173100	414194060	19120	19120	19120	19120	0
167	20250213	173000	414194060	19120	19120	19120	19120	0
168	20250213	172900	414194060	19120	19120	19120	19120	0
169	20250213	172800	414194060	19120	19120	19120	19120	0
170	20250213	172700	414194060	19120	19120	19120	19120	0
171	20250213	172600	414194060	19120	19120	19120	19120	0
172	20250213	172500	414194060	19120	19120	19120	19120	0
173	20250213	172400	414194060	19120	19120	19120	19120	0
174	20250213	172300	414194060	19120	19120	19120	19120	0
175	20250213	172200	414194060	19120	19120	19120	19120	0
176	20250213	172100	414194060	19120	19120	19120	19120	0
177	20250213	172000	414194060	19120	19120	19120	19120	0
178	20250213	171900	414194060	19120	19120	19120	19120	0
179	20250213	171800	414194060	19120	19120	19120	19120	0
180	20250213	171700	414194060	19120	19120	19120	19120	0
181	20250213	171600	414194060	19120	19120	19120	19120	0
182	20250213	171500	414194060	19120	19120	19120	19120	247
183	20250213	171400	414194060	19120	19120	19120	19120	0
184	20250213	171300	414194060	19120	19120	19120	19120	0
185	20250213	171200	414194060	19120	19120	19120	19120	0
186	20250213	171100	414194060	19120	19120	19120	19120	0
187	20250213	171000	414194060	19120	19120	19120	19120	0
188	20250213	170900	414194060	19120	19120	19120	19120	0
189	20250213	170800	414194060	19120	19120	19120	19120	0
190	20250213	170700	414194060	19120	19120	19120	19120	0
191	20250213	170600	414194060	19120	19120	19120	19120	0
192	20250213	170500	414194060	19120	19120	19120	19120	0
193	20250213	170400	414194060	19120	19120	19120	19120	0
194	20250213	170300	414194060	19120	19120	19120	19120	0
195	20250213	170200	414194060	19120	19120	19120	19120	0
196	20250213	170100	414194060	19120	19120	19120	19120	0
197	20250213	170000	414194060	19120	19120	19120	19120	0
198	20250213	165900	414194060	19120	19120	19120	19120	0
199	20250213	165800	414194060	19120	19120	19120	19120	0
200	20250213	165700	414194060	19120	19120	19120	19120	0
201	20250213	165600	414194060	19120	19120	19120	19120	0
202	20250213	165500	414194060	19120	19120	19120	19120	0
203	20250213	165400	414194060	19120	19120	19120	19120	0
204	20250213	165300	414194060	19120	19120	19120	19120	0
205	20250213	165200	414194060	19120	19120	19120	19120	0
206	20250213	165100	414194060	19120	19120	19120	19120	0
207	20250213	165000	414194060	19120	19120	19120	19120	0
208	20250213	164900	414194060	19120	19120	19120	19120	0
209	20250213	164800	414194060	19120	19120	19120	19120	0
210	20250213	164700	414194060	19120	19120	19120	19120	0
211	20250213	164600	414194060	19120	19120	19120	19120	0
212	20250213	164500	414194060	19120	19120	19120	19120	247
213	20250213	164400	414194060	19120	19120	19120	19120	0
214	20250213	164300	414194060	19120	19120	19120	19120	0
215	20250213	164200	414194060	19120	19120	19120	19120	0
216	20250213	164100	414194060	19120	19120	19120	19120	0
217	20250213	164000	414194060	19120	19120	19120	19120	0
218	20250213	163900	414194060	19120	19120	19120	19120	0
219	20250213	163800	414194060	19120	19120	19120	19120	0
220	20250213	163700	414194060	19120	19120	19120	19120	0
221	20250213	163600	414194060	19120	19120	19120	19120	0
222	20250213	163500	414194060	19120	19120	19120	19120	0
223	20250213	163400	414194060	19120	19120	19120	19120	0
224	20250213	163300	414194060	19120	19120	19120	19120	0
225	20250213	163200	414194060	19120	19120	19120	19120	0
226	20250213	163100	414194060	19120	19120	19120	19120	0
227	20250213	163000	414194060	19120	19120	19120	19120	0
228	20250213	162900	414194060	19120	19120	19120	19120	0
229	20250213	162800	414194060	19120	19120	19120	19120	0
230	20250213	162700	414194060	19120	19120	19120	19120	0
231	20250213	162600	414194060	19120	19120	19120	19120	0
232	20250213	162500	414194060	19120	19120	19120	19120	0
233	20250213	162400	414194060	19120	19120	19120	19120	0
234	20250213	162300	414194060	19120	19120	19120	19120	0
235	20250213	162200	414194060	19120	19120	19120	19120	0
236	20250213	162100	414194060	19120	19120	19120	19120	0
237	20250213	162000	414194060	19120	19120	19120	19120	0
238	20250213	161900	414194060	19120	19120	19120	19120	0
239	20250213	161800	414194060	19120	19120	19120	19120	0
240	20250213	161700	414194060	19120	19120	19120	19120	0
241	20250213	161600	414194060	19120	19120	19120	19120	0
242	20250213	161500	414194060	19120	19120	19120	19120	247
243	20250213	161400	414194060	19120	19120	19120	19120	0
244	20250213	161300	414194060	19120	19120	19120	19120	0
245	20250213	161200	414194060	19120	19120	19120	19120	0
246	20250213	161100	414194060	19120	19120	19120	19120	0
247	20250213	161000	414194060	19120	19120	19120	19120	0
248	20250213	160900	414194060	19120	19120	19120	19120	0
249	20250213	160800	414194060	19120	19120	19120	19120	0
250	20250213	160700	414194060	19120	19120	19120	19120	0
251	20250213	160600	414194060	19120	19120	19120	19120	0
252	20250213	160500	414194060	19120	19120	19120	19120	0
253	20250213	160400	414194060	19120	19120	19120	19120	0
254	20250213	160300	414194060	19120	19120	19120	19120	0
255	20250213	160200	414194060	19120	19120	19120	19120	0
256	20250213	160100	414194060	19120	19120	19120	19120	0
257	20250213	160000	414194060	19120	19120	19120	19120	0
258	20250213	155900	414194060	19120	19120	19120	19120	0
259	20250213	155800	414194060	19120	19120	19120	19120	0
260	20250213	155700	414194060	19120	19120	19120	19120	0
261	20250213	155600	414194060	19120	19120	19120	19120	0
262	20250213	155500	414194060	19120	19120	19120	19120	0
263	20250213	155400	414194060	19120	19120	19120	19120	0
264	20250213	155300	414194060	19120	19120	19120	19120	0
265	20250213	155200	414194060	19120	19120	19120	19120	0
266	20250213	155100	414194060	19120	19120	19120	19120	0
267	20250213	155000	414194060	19120	19120	19120	19120	0
268	20250213	154900	414194060	19120	19120	19120	19120	0
269	20250213	154800	414194060	19120	19120	19120	19120	0
270	20250213	154700	414194060	19120	19120	19120	19120	0
271	20250213	154600	414194060	19120	19120	19120	19120	0
272	20250213	154500	414194060	19120	19120	19120	19120	247
273	20250213	154400	414194060	19120	19120	19120	19120	0
274	20250213	154300	414194060	19120	19120	19120	19120	0
275	20250213	154200	414194060	19120	19120	19120	19120	0
276	20250213	154100	414194060	19120	19120	19120	19120	0
277	20250213	154000	414194060	19120	19120	19120	19120	0
278	20250213	153900	414194060	19120	19120	19120	19120	0
279	20250213	153800	414194060	19120	19120	19120	19120	0
280	20250213	153700	414194060	19120	19120	19120	19120	0
281	20250213	153600	414194060	19120	19120	19120	19120	0
282	20250213	153500	414194060	19120	19120	19120	19120	0
283	20250213	153400	414194060	19120	19120	19120	19120	0
284	20250213	153300	414194060	19120	19120	19120	19120	0
285	20250213	153200	414194060	19120	19120	19120	19120	0
286	20250213	153100	414194060	19120	19120	19120	19120	0
287	20250213	153000	414194060	19120	19120	19120	19120	247
288	20250213	152900	409471420	19130	19130	19130	19130	0
289	20250213	152800	409471420	19130	19130	19130	19130	0
290	20250213	152700	409471420	19130	19130	19130	19130	0
291	20250213	152600	409471420	19130	19130	19130	19130	0
292	20250213	152500	409471420	19130	19130	19130	19130	0
293	20250213	152400	409471420	19130	19130	19130	19130	0
294	20250213	152300	409471420	19130	19130	19130	19130	0
295	20250213	152200	409471420	19130	19130	19130	19130	0
296	20250213	152100	409471420	19130	19130	19130	19130	0
297	20250213	152000	409471420	19130	19130	19130	19130	0
298	20250213	151900	409471420	19130	19090	19130	19090	504
299	20250213	151800	399834300	19090	19070	19090	18990	192
300	20250213	151700	396172840	19070	19070	19070	18990	15
301	20250213	151600	395887750	18990	18990	18990	18990	101
302	20250213	151500	393969760	18990	19090	19090	18990	522
303	20250213	151400	384056680	19090	19080	19090	19080	118
304	20250213	151300	381805230	19080	19080	19080	19080	339
305	20250213	151200	375337110	19080	19080	19080	19080	16
306	20250213	151100	375031830	19070	19070	19070	19070	100
307	20250213	151000	373124830	19090	19090	19090	19090	16
308	20250213	150900	372819390	19030	19030	19030	19030	0
309	20250213	150800	372819390	19030	18940	19030	18940	98
310	20250213	150700	370955090	19000	19000	19000	19000	41
311	20250213	150600	370176090	19010	19010	19010	19010	0
312	20250213	150500	370176090	19010	19010	19010	19010	23
313	20250213	150400	369738860	19020	19020	19020	19020	0
314	20250213	150300	369738860	19020	19020	19020	19020	1
315	20250213	150200	369719840	18920	19010	19030	18920	87
316	20250213	150100	368065340	19000	18910	19000	18910	1520
317	20250213	150000	339283410	18910	18910	18910	18910	1
318	20250213	145900	339264500	18910	18910	18910	18910	0
319	20250213	145800	339264500	18910	18910	18910	18910	3
320	20250213	145700	339207770	18900	18900	18900	18900	67
321	20250213	145600	337941470	18900	18950	18950	18900	118
322	20250213	145500	335710790	18910	18910	18910	18910	0
323	20250213	145400	335710790	18910	18910	18910	18910	58
324	20250213	145300	334614010	18940	18940	18940	18940	50
325	20250213	145200	333667010	18950	18950	18950	18950	61
326	20250213	145100	332511060	18940	18940	18940	18940	20
327	20250213	145000	332132260	18950	18950	18950	18950	0
328	20250213	144900	332132260	18950	18950	18950	18950	0
329	20250213	144800	332132260	18950	18950	18950	18950	0
330	20250213	144700	332132260	18950	18950	18950	18950	0
331	20250213	144600	332132260	18950	18900	18950	18900	51
332	20250213	144500	331168110	18910	18940	18940	18910	52
333	20250213	144400	330184740	18950	18950	18950	18950	4
334	20250213	144300	330108940	18960	18960	18960	18960	0
335	20250213	144200	330108940	18960	18960	18960	18960	0
336	20250213	144100	330108940	18960	18970	18970	18960	2
337	20250213	144000	330071010	18980	18980	18980	18980	1
338	20250213	143900	330052030	18980	18980	18980	18980	0
339	20250213	143800	330052030	18980	18980	18980	18980	1
340	20250213	143700	330033050	18900	18900	18900	18900	0
341	20250213	143600	330033050	18900	18900	18900	18900	0
342	20250213	143500	330033050	18900	18950	18950	18900	50
343	20250213	143400	329086440	18980	18980	18980	18980	3
344	20250213	143300	329029500	18980	18990	18990	18980	151
345	20250213	143200	326163310	18980	18990	18990	18980	112
346	20250213	143100	324037270	19010	19010	19010	19010	0
347	20250213	143000	324037270	19010	19010	19010	19010	0
348	20250213	142900	324037270	19010	19010	19010	19010	5
349	20250213	142800	323942220	19010	19010	19010	19010	0
350	20250213	142700	323942220	19010	19010	19010	19010	1
351	20250213	142600	323923210	19010	19010	19010	19010	0
352	20250213	142500	323923210	19010	19010	19010	19010	1
353	20250213	142400	323904200	18990	18990	18990	18990	1
354	20250213	142300	323885210	19010	19010	19010	19010	0
355	20250213	142200	323885210	19010	18980	19010	18980	111
356	20250213	142100	321778250	18980	18980	18980	18980	5
357	20250213	142000	321683350	18980	18980	18980	18980	0
358	20250213	141900	321683350	18980	18980	18980	18980	96
359	20250213	141800	319861270	19000	18990	19000	18990	92
360	20250213	141700	318113570	19010	19010	19010	19010	3
361	20250213	141600	318056540	19020	19020	19020	19020	0
362	20250213	141500	318056540	19020	19020	19020	19020	0
363	20250213	141400	318056540	19020	19020	19020	19020	59
364	20250213	141300	316934360	19020	19020	19020	19020	2
365	20250213	141200	316896320	18970	18970	18970	18970	2
366	20250213	141100	316858380	18970	18970	18970	18970	1
367	20250213	141000	316839410	18970	18970	18970	18970	0
368	20250213	140900	316839410	18970	18970	18970	18970	0
369	20250213	140800	316839410	18970	19000	19000	18970	201
370	20250213	140700	313022920	19000	19000	19000	19000	3
371	20250213	140600	312965920	19020	19020	19020	19020	2
372	20250213	140500	312927880	19020	19020	19020	19020	0
373	20250213	140400	312927880	19020	19020	19020	19020	0
374	20250213	140300	312927880	19020	19020	19020	19020	0
375	20250213	140200	312927880	19020	19020	19020	19020	0
376	20250213	140100	312927880	19020	19020	19020	19020	0
377	20250213	140000	312927880	19020	19020	19020	19020	3
378	20250213	135900	312870820	19020	19020	19020	19020	1
379	20250213	135800	312851800	18990	18990	18990	18990	0
380	20250213	135700	312851800	18990	19020	19020	18990	30
381	20250213	135600	312281500	19020	19020	19020	19020	0
382	20250213	135500	312281500	19020	19010	19020	18990	115
383	20250213	135400	310095520	19020	19020	19020	19020	132
384	20250213	135300	307584880	19020	19020	19020	19020	68
385	20250213	135200	306291520	19020	19020	19020	19020	0
386	20250213	135100	306291520	19020	19020	19020	19020	0
387	20250213	135000	306291520	19020	19020	19020	19020	1
388	20250213	134900	306272500	19020	19020	19020	19020	25
389	20250213	134800	305797000	19020	19020	19020	19020	1
390	20250213	134700	305777980	19000	19000	19000	19000	15
391	20250213	134600	305492980	19030	19030	19030	19030	0
392	20250213	134500	305492980	19030	19030	19030	19030	0
393	20250213	134400	305492980	19030	19030	19030	19030	0
394	20250213	134300	305492980	19030	18990	19030	18990	214
395	20250213	134200	301423500	18990	18990	18990	18990	80
396	20250213	134100	299904300	18970	18950	18970	18950	3
397	20250213	134000	299847430	18950	18960	18960	18950	150
398	20250213	133900	297004270	18990	18990	18990	18990	3
399	20250213	133800	296947300	18950	18950	18950	18950	0
400	20250213	133700	296947300	18950	18950	18950	18950	0
401	20250213	133600	296947300	18950	18950	18950	18950	42
402	20250213	133500	296151400	18950	18950	18950	18950	20
403	20250213	133400	295772400	18950	18950	18950	18950	0
404	20250213	133300	295772400	18950	18950	18950	18950	0
405	20250213	133200	295772400	18950	18950	18950	18950	0
406	20250213	133100	295772400	18950	18950	18950	18950	0
407	20250213	133000	295772400	18950	18950	18950	18950	2
408	20250213	132900	295734500	18950	18950	18950	18950	0
409	20250213	132800	295734500	18950	18910	18950	18910	11
410	20250213	132700	295526450	18910	18910	18910	18910	2
411	20250213	132600	295488630	18900	18900	18900	18900	8
412	20250213	132500	295337430	18900	18890	18900	18890	23
413	20250213	132400	294902750	18880	18860	18880	18860	222
414	20250213	132300	290712770	18860	18860	18860	18860	0
415	20250213	132200	290712770	18860	18860	18860	18860	0
416	20250213	132100	290712770	18860	18860	18860	18860	0
417	20250213	132000	290712770	18860	18860	18860	18860	0
418	20250213	131900	290712770	18860	18860	18860	18860	0
419	20250213	131800	290712770	18860	18830	18860	18830	115
420	20250213	131700	288546400	18780	18780	18780	18780	0
421	20250213	131600	288546400	18780	18780	18780	18780	24
422	20250213	131500	288095680	18780	18780	18780	18780	0
423	20250213	131400	288095680	18780	18780	18780	18780	63
424	20250213	131300	286912540	18780	18780	18780	18780	0
425	20250213	131200	286912540	18780	18780	18780	18780	0
426	20250213	131100	286912540	18780	18780	18780	18780	133
427	20250213	131000	284414800	18780	18780	18780	18780	0
428	20250213	130900	284414800	18780	18780	18780	18780	3
429	20250213	130800	284358460	18780	18780	18780	18780	1
430	20250213	130700	284339680	18780	18780	18780	18780	0
431	20250213	130600	284339680	18780	18780	18780	18780	142
432	20250213	130500	281672920	18830	18830	18830	18830	2
433	20250213	130400	281635260	18830	18830	18830	18830	1
434	20250213	130300	281616430	18780	18780	18780	18780	0
435	20250213	130200	281616430	18780	18790	18790	18780	85
436	20250213	130100	280020120	18830	18830	18830	18830	0
437	20250213	130000	280020120	18830	18830	18830	18830	27
438	20250213	125900	279511710	18770	18780	18780	18770	40
439	20250213	125800	278760880	18830	18830	18830	18830	0
440	20250213	125700	278760880	18830	18830	18830	18830	0
441	20250213	125600	278760880	18830	18830	18830	18830	6
442	20250213	125500	278647900	18830	18830	18830	18830	2
443	20250213	125400	278610240	18760	18760	18760	18760	0
444	20250213	125300	278610240	18760	18760	18760	18760	0
445	20250213	125200	278610240	18760	18760	18760	18760	33
446	20250213	125100	277991160	18760	18790	18790	18760	227
447	20250213	125000	273730190	18770	18790	18790	18770	238
448	20250213	124900	269260420	18790	18800	18800	18790	44
449	20250213	124800	268433450	18800	18800	18800	18800	0
450	20250213	124700	268433450	18800	18800	18800	18800	39
451	20250213	124600	267700250	18780	18800	18800	18780	17
452	20250213	124500	267380870	18840	18840	18840	18840	0
453	20250213	124400	267380870	18840	18840	18840	18840	0
454	20250213	124300	267380870	18840	18840	18840	18840	2
455	20250213	124200	267343190	18840	18840	18840	18840	4
456	20250213	124100	267267830	18840	18840	18840	18840	0
457	20250213	124000	267267830	18840	18840	18840	18840	0
458	20250213	123900	267267830	18840	18840	18840	18840	0
459	20250213	123800	267267830	18840	18840	18840	18840	8
460	20250213	123700	267117110	18840	18840	18840	18840	25
461	20250213	123600	266646110	18840	18840	18840	18840	1
462	20250213	123500	266627270	18790	18790	18790	18790	0
463	20250213	123400	266627270	18790	18790	18790	18790	9
464	20250213	123300	266458160	18790	18790	18790	18790	2
465	20250213	123200	266420580	18790	18790	18790	18790	4
466	20250213	123100	266345420	18790	18800	18800	18790	13
467	20250213	123000	266101110	18790	18790	18790	18790	0
468	20250213	122900	266101110	18790	18790	18790	18790	0
469	20250213	122800	266101110	18790	18790	18790	18790	50
470	20250213	122700	265161610	18770	18780	18780	18770	200
471	20250213	122600	261407560	18780	18780	18780	18780	55
472	20250213	122500	260374660	18770	18770	18770	18770	0
473	20250213	122400	260374660	18770	18770	18770	18770	0
474	20250213	122300	260374660	18770	18770	18770	18770	10
475	20250213	122200	260186960	18770	18770	18770	18770	0
476	20250213	122100	260186960	18770	18770	18770	18770	55
477	20250213	122000	259154610	18760	18790	18790	18760	520
478	20250213	121900	249394120	18780	18780	18780	18780	0
479	20250213	121800	249394120	18780	18780	18780	18780	0
480	20250213	121700	249394120	18780	18800	18800	18780	110
481	20250213	121600	247327740	18820	18820	18820	18820	0
482	20250213	121500	247327740	18820	18820	18820	18820	48
483	20250213	121400	246424380	18820	18820	18820	18820	3
484	20250213	121300	246367920	18790	18790	18790	18790	1
485	20250213	121200	246349130	18790	18790	18790	18790	0
486	20250213	121100	246349130	18790	18790	18790	18790	0
487	20250213	121000	246349130	18790	18790	18790	18790	100
488	20250213	120900	244470130	18790	18790	18790	18790	304
489	20250213	120800	238757970	18790	18800	18800	18790	247
490	20250213	120700	234116420	18800	18800	18800	18800	5
491	20250213	120600	234022420	18800	18800	18800	18800	53
492	20250213	120500	233026020	18810	18810	18810	18810	0
493	20250213	120400	233026020	18810	18810	18810	18810	10
494	20250213	120300	232837920	18810	18810	18810	18810	1
495	20250213	120200	232819110	18810	18810	18810	18810	0
496	20250213	120100	232819110	18810	18810	18810	18810	3
497	20250213	120000	232762680	18820	18820	18820	18820	0
498	20250213	115900	232762680	18820	18820	18820	18820	5
499	20250213	115800	232668580	18820	18820	18820	18820	1
500	20250213	115700	232649760	18820	18820	18820	18820	1
501	20250213	115600	232630940	18820	18820	18820	18820	2
502	20250213	115500	232593300	18860	18860	18860	18860	0
503	20250213	115400	232593300	18860	18860	18860	18860	0
504	20250213	115300	232593300	18860	18860	18860	18860	0
505	20250213	115200	232593300	18860	18860	18860	18860	10
506	20250213	115100	232404700	18860	18860	18860	18860	0
507	20250213	115000	232404700	18860	18860	18860	18860	4
508	20250213	114900	232329260	18800	18800	18800	18800	10
509	20250213	114800	232141260	18800	18800	18800	18800	50
510	20250213	114700	231201260	18800	18810	18810	18800	50
511	20250213	114600	230261220	18860	18860	18860	18860	0
512	20250213	114500	230261220	18860	18860	18860	18860	10
513	20250213	114400	230072620	18820	18810	18820	18810	2
514	20250213	114300	230034990	18890	18890	18890	18890	0
515	20250213	114200	230034990	18890	18890	18890	18890	0
516	20250213	114100	230034990	18890	18890	18890	18890	0
517	20250213	114000	230034990	18890	18890	18890	18890	0
518	20250213	113900	230034990	18890	18890	18890	18890	0
519	20250213	113800	230034990	18890	18890	18890	18890	0
520	20250213	113700	230034990	18890	18890	18890	18890	0
521	20250213	113600	230034990	18890	18890	18890	18890	0
522	20250213	113500	230034990	18890	18890	18890	18890	0
523	20250213	113400	230034990	18890	18890	18890	18890	0
524	20250213	113300	230034990	18890	18890	18890	18890	0
525	20250213	113200	230034990	18890	18890	18890	18890	0
526	20250213	113100	230034990	18890	18890	18890	18890	0
527	20250213	113000	230034990	18890	18890	18890	18890	0
528	20250213	112900	230034990	18890	18880	18890	18880	265
529	20250213	112800	225029240	18890	18810	18890	18810	510
530	20250213	112700	215436060	18810	18810	18810	18810	0
531	20250213	112600	215436060	18810	18810	18810	18810	0
532	20250213	112500	215436060	18810	18810	18810	18810	1
533	20250213	112400	215417250	18780	18780	18780	18780	290
534	20250213	112300	209971050	18780	18780	18780	18780	2
535	20250213	112200	209933490	18810	18810	18810	18810	10
536	20250213	112100	209745390	18770	18770	18770	18770	10
537	20250213	112000	209557690	18770	18770	18770	18770	14
538	20250213	111900	209294910	18770	18770	18770	18770	0
539	20250213	111800	209294910	18770	18770	18770	18770	10
540	20250213	111700	209107210	18780	18780	18780	18780	391
541	20250213	111600	201764230	18760	18760	18760	18760	0
542	20250213	111500	201764230	18760	18810	18810	18760	1092
543	20250213	111400	181246190	18810	18810	18810	18810	25
544	20250213	111300	180775940	18900	18900	18900	18900	0
545	20250213	111200	180775940	18900	18900	18900	18900	0
546	20250213	111100	180775940	18900	18900	18900	18900	0
547	20250213	111000	180775940	18900	18900	18900	18900	3
548	20250213	110900	180719240	18910	18910	18910	18910	0
549	20250213	110800	180719240	18910	18890	18910	18890	62
550	20250213	110700	179547740	18840	18810	18840	18810	291
551	20250213	110600	174074000	18810	18810	18810	18810	281
552	20250213	110500	168788390	18810	18810	18810	18810	0
553	20250213	110400	168788390	18810	18810	18810	18810	130
554	20250213	110300	166343090	18810	18810	18810	18810	0
555	20250213	110200	166343090	18810	18810	18810	18810	17
556	20250213	110100	166023320	18830	18820	18830	18820	314
557	20250213	110000	160111840	18820	18820	18820	18820	0
558	20250213	105900	160111840	18820	18820	18820	18820	0
559	20250213	105800	160111840	18820	18820	18820	18820	0
560	20250213	105700	160111840	18820	18820	18820	18820	20
561	20250213	105600	159735440	18820	18820	18820	18820	11
562	20250213	105500	159528420	18830	18830	18830	18830	100
563	20250213	105400	157645420	18830	18830	18830	18830	0
564	20250213	105300	157645420	18830	18830	18830	18830	60
565	20250213	105200	156515620	18830	18830	18830	18830	22
566	20250213	105100	156101360	18840	18840	18840	18840	0
567	20250213	105000	156101360	18840	18840	18840	18840	1
568	20250213	104900	156082520	18840	18840	18840	18840	0
569	20250213	104800	156082520	18840	18840	18840	18840	29
570	20250213	104700	155536160	18870	18870	18870	18870	4
571	20250213	104600	155460680	18880	18880	18880	18880	0
572	20250213	104500	155460680	18880	18880	18880	18880	10
573	20250213	104400	155271880	18880	18880	18880	18880	5
574	20250213	104300	155177480	18880	18880	18880	18880	30
575	20250213	104200	154611080	18880	18880	18880	18880	0
576	20250213	104100	154611080	18880	18880	18880	18880	0
577	20250213	104000	154611080	18880	18880	18880	18880	50
578	20250213	103900	153667080	18880	18880	18880	18880	8
579	20250213	103800	153516040	18890	18890	18890	18890	122
580	20250213	103700	151211460	18890	18890	18890	18890	32
581	20250213	103600	150606980	18890	18800	18890	18800	104
582	20250213	103500	148651420	18800	18800	18890	18800	414
583	20250213	103400	140868040	18800	18800	18800	18800	51
584	20250213	103300	139909240	18800	18790	18800	18790	62
585	20250213	103200	138743650	18900	18900	18900	18900	60
586	20250213	103100	137609650	18910	18910	18910	18910	0
587	20250213	103000	137609650	18910	18910	18910	18910	0
588	20250213	102900	137609650	18910	18800	18910	18790	329
589	20250213	102800	131427020	18840	18840	18840	18840	100
590	20250213	102700	129543020	18840	18840	18840	18840	0
591	20250213	102600	129543020	18840	18840	18840	18840	6
592	20250213	102500	129429980	18810	18890	18900	18810	270
593	20250213	102400	124343470	18900	18900	18900	18900	0
594	20250213	102300	124343470	18900	18900	18900	18900	213
595	20250213	102200	120317770	18910	18910	18910	18910	0
596	20250213	102100	120317770	18910	18900	18910	18900	13
597	20250213	102000	120072040	18900	18920	18920	18900	51
598	20250213	101900	119108040	18920	18910	18920	18910	96
599	20250213	101800	117292670	18910	18910	18910	18910	0
600	20250213	101700	117292670	18910	18940	18940	18910	300
601	20250213	101600	111618610	18940	18940	18940	18940	75
602	20250213	101500	110198110	18950	18960	18960	18950	3
603	20250213	101400	110141250	18960	19010	19010	18960	256
604	20250213	101300	105277890	19010	19050	19050	19010	171
605	20250213	101200	102021080	19030	19060	19060	19030	42
606	20250213	101100	101221390	19070	19080	19080	19070	14
607	20250213	101000	100954390	19090	19090	19090	19090	0
608	20250213	100900	100954390	19090	19090	19090	19090	19
609	20250213	100800	100591680	19090	19080	19090	19080	12
610	20250213	100700	100362610	19090	19090	19090	19090	2
611	20250213	100600	100324430	19130	19130	19130	19130	0
612	20250213	100500	100324430	19130	19130	19130	19130	0
613	20250213	100400	100324430	19130	19130	19130	19130	0
614	20250213	100300	100324430	19130	19130	19130	19130	0
615	20250213	100200	100324430	19130	19130	19130	19130	81
616	20250213	100100	98774900	19080	19080	19080	19080	0
617	20250213	100000	98774900	19080	19080	19080	19080	0
618	20250213	095900	98774900	19080	19080	19080	19080	236
619	20250213	095800	94272020	19080	19150	19150	19080	162
620	20250213	095700	91180160	19190	19190	19190	19190	0
621	20250213	095600	91180160	19190	19190	19190	19190	1
622	20250213	095500	91160970	19120	19120	19120	19120	14
623	20250213	095400	90893290	19130	19140	19140	19130	10
624	20250213	095300	90701940	19200	19200	19200	19200	45
625	20250213	095200	89837940	19210	19210	19210	19210	0
626	20250213	095100	89837940	19210	19210	19210	19210	50
627	20250213	095000	88877440	19210	19220	19220	19210	59
628	20250213	094900	87743960	19090	19000	19090	19000	650
629	20250213	094800	75381780	19000	19000	19000	19000	0
630	20250213	094700	75381780	19000	19000	19000	19000	1
631	20250213	094600	75362780	18920	19000	19000	18920	32
632	20250213	094500	74756900	19000	19000	19000	19000	1
633	20250213	094400	74737900	19000	18990	19000	18990	149
634	20250213	094300	71908380	18990	18930	18990	18930	2
635	20250213	094200	71870460	18930	18990	18990	18930	108
636	20250213	094100	69825840	19010	19010	19010	19010	3
637	20250213	094000	69768810	18940	18940	18940	18940	32
638	20250213	093900	69162730	19000	19020	19020	19000	16
639	20250213	093800	68858610	18950	19010	19020	18950	70
640	20250213	093700	67530730	19020	19020	19020	19020	10
641	20250213	093600	67340530	19020	19020	19020	19020	0
642	20250213	093500	67340530	19020	19020	19020	19020	66
643	20250213	093400	66085210	18910	18930	18930	18910	64
644	20250213	093300	64874670	19030	19030	19030	19030	0
645	20250213	093200	64874670	19030	19030	19030	19030	0
646	20250213	093100	64874670	19030	19030	19030	19030	0
647	20250213	093000	64874670	19030	19030	19030	19030	0
648	20250213	092900	64874670	19030	19030	19030	19030	0
649	20250213	092800	64874670	19030	19030	19030	19030	0
650	20250213	092700	64874670	19030	19030	19030	19030	1
651	20250213	092600	64855640	18930	18940	18940	18930	47
652	20250213	092500	63965530	19030	19030	19030	19030	1
653	20250213	092400	63946500	18940	18940	18940	18940	10
654	20250213	092300	63757100	19030	18960	19030	18940	73
655	20250213	092200	62373670	18960	18970	18970	18960	40
656	20250213	092100	61615210	18970	19030	19030	18970	116
657	20250213	092000	59408560	18980	19000	19030	18980	305
658	20250213	091900	53608350	19010	19100	19100	19010	13
659	20250213	091800	53360590	19100	19100	19100	19100	10
660	20250213	091700	53169590	19120	19060	19130	19000	547
661	20250213	091600	42762290	19250	19270	19270	19250	315
662	20250213	091500	36692540	19270	19280	19280	19270	9
663	20250213	091400	36519060	19300	19300	19300	19300	20
664	20250213	091300	36133060	19300	19300	19300	19300	1
665	20250213	091200	36113760	19320	19320	19320	19320	0
666	20250213	091100	36113760	19320	19320	19320	19320	5
667	20250213	091000	36017160	19330	18980	19330	18980	24
668	20250213	090900	35553590	18980	19360	19360	18980	5
669	20250213	090800	35457550	19370	19350	19370	19350	58
670	20250213	090700	34335050	19370	19320	19370	18950	412
671	20250213	090600	26466570	19320	19390	19390	18930	57
672	20250213	090500	25385600	19390	19360	19400	18960	607
673	20250213	090400	13625830	19390	19390	19390	19390	1
674	20250213	090300	13606440	18850	18850	18850	18850	7
675	20250213	090200	13474490	19420	19440	19440	19420	33
676	20250213	090100	12833410	19100	19000	19100	18830	115
677	20250213	090000	10648260	18780	18780	18780	18780	567