KissMeData/036810/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	192200	3597463980	19850	19850	19850	19850	3745
3	20250213	192100	3597463980	19850	19850	19850	19850	0
4	20250213	192000	3597463980	19850	19850	19850	19850	0
5	20250213	191900	3597463980	19850	19850	19850	19850	0
6	20250213	191800	3597463980	19850	19850	19850	19850	0
7	20250213	191700	3597463980	19850	19850	19850	19850	0
8	20250213	191600	3597463980	19850	19850	19850	19850	0
9	20250213	191500	3597463980	19850	19850	19850	19850	0
10	20250213	191400	3597463980	19850	19850	19850	19850	0
11	20250213	191300	3597463980	19850	19850	19850	19850	0
12	20250213	191200	3597463980	19850	19850	19850	19850	0
13	20250213	191100	3597463980	19850	19850	19850	19850	0
14	20250213	191000	3597463980	19850	19850	19850	19850	0
15	20250213	190900	3597463980	19850	19850	19850	19850	0
16	20250213	190800	3597463980	19850	19850	19850	19850	0
17	20250213	190700	3597463980	19850	19850	19850	19850	0
18	20250213	190600	3597463980	19850	19850	19850	19850	0
19	20250213	190500	3597463980	19850	19850	19850	19850	0
20	20250213	190400	3597463980	19850	19850	19850	19850	0
21	20250213	190300	3597463980	19850	19850	19850	19850	0
22	20250213	190200	3597463980	19850	19850	19850	19850	0
23	20250213	190100	3597463980	19850	19850	19850	19850	0
24	20250213	190000	3597463980	19850	19850	19850	19850	0
25	20250213	185900	3597463980	19850	19850	19850	19850	0
26	20250213	185800	3597463980	19850	19850	19850	19850	0
27	20250213	185700	3597463980	19850	19850	19850	19850	0
28	20250213	185600	3597463980	19850	19850	19850	19850	0
29	20250213	185500	3597463980	19850	19850	19850	19850	0
30	20250213	185400	3597463980	19850	19850	19850	19850	0
31	20250213	185300	3597463980	19850	19850	19850	19850	0
32	20250213	185200	3597463980	19850	19850	19850	19850	3745
33	20250213	185100	3597463980	19850	19850	19850	19850	0
34	20250213	185000	3597463980	19850	19850	19850	19850	0
35	20250213	184900	3597463980	19850	19850	19850	19850	0
36	20250213	184800	3597463980	19850	19850	19850	19850	0
37	20250213	184700	3597463980	19850	19850	19850	19850	0
38	20250213	184600	3597463980	19850	19850	19850	19850	0
39	20250213	184500	3597463980	19850	19850	19850	19850	0
40	20250213	184400	3597463980	19850	19850	19850	19850	0
41	20250213	184300	3597463980	19850	19850	19850	19850	0
42	20250213	184200	3597463980	19850	19850	19850	19850	0
43	20250213	184100	3597463980	19850	19850	19850	19850	0
44	20250213	184000	3597463980	19850	19850	19850	19850	0
45	20250213	183900	3597463980	19850	19850	19850	19850	0
46	20250213	183800	3597463980	19850	19850	19850	19850	0
47	20250213	183700	3597463980	19850	19850	19850	19850	0
48	20250213	183600	3597463980	19850	19850	19850	19850	0
49	20250213	183500	3597463980	19850	19850	19850	19850	0
50	20250213	183400	3597463980	19850	19850	19850	19850	0
51	20250213	183300	3597463980	19850	19850	19850	19850	0
52	20250213	183200	3597463980	19850	19850	19850	19850	0
53	20250213	183100	3597463980	19850	19850	19850	19850	0
54	20250213	183000	3597463980	19850	19850	19850	19850	0
55	20250213	182900	3597463980	19850	19850	19850	19850	0
56	20250213	182800	3597463980	19850	19850	19850	19850	0
57	20250213	182700	3597463980	19850	19850	19850	19850	0
58	20250213	182600	3597463980	19850	19850	19850	19850	0
59	20250213	182500	3597463980	19850	19850	19850	19850	0
60	20250213	182400	3597463980	19850	19850	19850	19850	0
61	20250213	182300	3597463980	19850	19850	19850	19850	0
62	20250213	182200	3597463980	19850	19850	19850	19850	3745
63	20250213	182100	3597463980	19850	19850	19850	19850	0
64	20250213	182000	3597463980	19850	19850	19850	19850	0
65	20250213	181900	3597463980	19850	19850	19850	19850	0
66	20250213	181800	3597463980	19850	19850	19850	19850	0
67	20250213	181700	3597463980	19850	19850	19850	19850	0
68	20250213	181600	3597463980	19850	19850	19850	19850	0
69	20250213	181500	3597463980	19850	19850	19850	19850	0
70	20250213	181400	3597463980	19850	19850	19850	19850	0
71	20250213	181300	3597463980	19850	19850	19850	19850	0
72	20250213	181200	3597463980	19850	19850	19850	19850	0
73	20250213	181100	3597463980	19850	19850	19850	19850	0
74	20250213	181000	3597463980	19850	19850	19850	19850	0
75	20250213	180900	3597463980	19850	19850	19850	19850	0
76	20250213	180800	3597463980	19850	19850	19850	19850	0
77	20250213	180700	3597463980	19850	19850	19850	19850	0
78	20250213	180600	3597463980	19850	19850	19850	19850	0
79	20250213	180500	3597463980	19850	19850	19850	19850	0
80	20250213	180400	3597463980	19850	19850	19850	19850	0
81	20250213	180300	3597463980	19850	19850	19850	19850	0
82	20250213	180200	3597463980	19850	19850	19850	19850	0
83	20250213	180100	3597463980	19850	19850	19850	19850	0
84	20250213	180000	3597463980	19850	19850	19850	19850	0
85	20250213	175900	3597463980	19850	19850	19850	19850	0
86	20250213	175800	3597463980	19850	19850	19850	19850	0
87	20250213	175700	3597463980	19850	19850	19850	19850	0
88	20250213	175600	3597463980	19850	19850	19850	19850	0
89	20250213	175500	3597463980	19850	19850	19850	19850	0
90	20250213	175400	3597463980	19850	19850	19850	19850	0
91	20250213	175300	3597463980	19850	19850	19850	19850	0
92	20250213	175200	3597463980	19850	19850	19850	19850	3745
93	20250213	175100	3597463980	19850	19850	19850	19850	0
94	20250213	175000	3597463980	19850	19850	19850	19850	0
95	20250213	174900	3597463980	19850	19850	19850	19850	0
96	20250213	174800	3597463980	19850	19850	19850	19850	0
97	20250213	174700	3597463980	19850	19850	19850	19850	0
98	20250213	174600	3597463980	19850	19850	19850	19850	0
99	20250213	174500	3597463980	19850	19850	19850	19850	0
100	20250213	174400	3597463980	19850	19850	19850	19850	0
101	20250213	174300	3597463980	19850	19850	19850	19850	0
102	20250213	174200	3597463980	19850	19850	19850	19850	0
103	20250213	174100	3597463980	19850	19850	19850	19850	0
104	20250213	174000	3597463980	19850	19850	19850	19850	0
105	20250213	173900	3597463980	19850	19850	19850	19850	0
106	20250213	173800	3597463980	19850	19850	19850	19850	0
107	20250213	173700	3597463980	19850	19850	19850	19850	0
108	20250213	173600	3597463980	19850	19850	19850	19850	0
109	20250213	173500	3597463980	19850	19850	19850	19850	0
110	20250213	173400	3597463980	19850	19850	19850	19850	0
111	20250213	173300	3597463980	19850	19850	19850	19850	0
112	20250213	173200	3597463980	19850	19850	19850	19850	0
113	20250213	173100	3597463980	19850	19850	19850	19850	0
114	20250213	173000	3597463980	19850	19850	19850	19850	0
115	20250213	172900	3597463980	19850	19850	19850	19850	0
116	20250213	172800	3597463980	19850	19850	19850	19850	0
117	20250213	172700	3597463980	19850	19850	19850	19850	0
118	20250213	172600	3597463980	19850	19850	19850	19850	0
119	20250213	172500	3597463980	19850	19850	19850	19850	0
120	20250213	172400	3597463980	19850	19850	19850	19850	0
121	20250213	172300	3597463980	19850	19850	19850	19850	0
122	20250213	172200	3597463980	19850	19850	19850	19850	3745
123	20250213	172100	3597463980	19850	19850	19850	19850	0
124	20250213	172000	3597463980	19850	19850	19850	19850	0
125	20250213	171900	3597463980	19850	19850	19850	19850	0
126	20250213	171800	3597463980	19850	19850	19850	19850	0
127	20250213	171700	3597463980	19850	19850	19850	19850	0
128	20250213	171600	3597463980	19850	19850	19850	19850	0
129	20250213	171500	3597463980	19850	19850	19850	19850	0
130	20250213	171400	3597463980	19850	19850	19850	19850	0
131	20250213	171300	3597463980	19850	19850	19850	19850	0
132	20250213	171200	3597463980	19850	19850	19850	19850	0
133	20250213	171100	3597463980	19850	19850	19850	19850	0
134	20250213	171000	3597463980	19850	19850	19850	19850	0
135	20250213	170900	3597463980	19850	19850	19850	19850	0
136	20250213	170800	3597463980	19850	19850	19850	19850	0
137	20250213	170700	3597463980	19850	19850	19850	19850	0
138	20250213	170600	3597463980	19850	19850	19850	19850	0
139	20250213	170500	3597463980	19850	19850	19850	19850	0
140	20250213	170400	3597463980	19850	19850	19850	19850	0
141	20250213	170300	3597463980	19850	19850	19850	19850	0
142	20250213	170200	3597463980	19850	19850	19850	19850	0
143	20250213	170100	3597463980	19850	19850	19850	19850	0
144	20250213	170000	3597463980	19850	19850	19850	19850	0
145	20250213	165900	3597463980	19850	19850	19850	19850	0
146	20250213	165800	3597463980	19850	19850	19850	19850	0
147	20250213	165700	3597463980	19850	19850	19850	19850	0
148	20250213	165600	3597463980	19850	19850	19850	19850	0
149	20250213	165500	3597463980	19850	19850	19850	19850	0
150	20250213	165400	3597463980	19850	19850	19850	19850	0
151	20250213	165300	3597463980	19850	19850	19850	19850	0
152	20250213	165200	3597463980	19850	19850	19850	19850	3745
153	20250213	165100	3597463980	19850	19850	19850	19850	0
154	20250213	165000	3597463980	19850	19850	19850	19850	0
155	20250213	164900	3597463980	19850	19850	19850	19850	0
156	20250213	164800	3597463980	19850	19850	19850	19850	0
157	20250213	164700	3597463980	19850	19850	19850	19850	0
158	20250213	164600	3597463980	19850	19850	19850	19850	0
159	20250213	164500	3597463980	19850	19850	19850	19850	0
160	20250213	164400	3597463980	19850	19850	19850	19850	0
161	20250213	164300	3597463980	19850	19850	19850	19850	0
162	20250213	164200	3597463980	19850	19850	19850	19850	0
163	20250213	164100	3597463980	19850	19850	19850	19850	0
164	20250213	164000	3597463980	19850	19850	19850	19850	0
165	20250213	163900	3597463980	19850	19850	19850	19850	0
166	20250213	163800	3597463980	19850	19850	19850	19850	0
167	20250213	163700	3597463980	19850	19850	19850	19850	0
168	20250213	163600	3597463980	19850	19850	19850	19850	0
169	20250213	163500	3597463980	19850	19850	19850	19850	0
170	20250213	163400	3597463980	19850	19850	19850	19850	0
171	20250213	163300	3597463980	19850	19850	19850	19850	0
172	20250213	163200	3597463980	19850	19850	19850	19850	0
173	20250213	163100	3597463980	19850	19850	19850	19850	0
174	20250213	163000	3597463980	19850	19850	19850	19850	0
175	20250213	162900	3597463980	19850	19850	19850	19850	0
176	20250213	162800	3597463980	19850	19850	19850	19850	0
177	20250213	162700	3597463980	19850	19850	19850	19850	0
178	20250213	162600	3597463980	19850	19850	19850	19850	0
179	20250213	162500	3597463980	19850	19850	19850	19850	0
180	20250213	162400	3597463980	19850	19850	19850	19850	0
181	20250213	162300	3597463980	19850	19850	19850	19850	0
182	20250213	162200	3597463980	19850	19850	19850	19850	3745
183	20250213	162100	3597463980	19850	19850	19850	19850	0
184	20250213	162000	3597463980	19850	19850	19850	19850	0
185	20250213	161900	3597463980	19850	19850	19850	19850	0
186	20250213	161800	3597463980	19850	19850	19850	19850	0
187	20250213	161700	3597463980	19850	19850	19850	19850	0
188	20250213	161600	3597463980	19850	19850	19850	19850	0
189	20250213	161500	3597463980	19850	19850	19850	19850	0
190	20250213	161400	3597463980	19850	19850	19850	19850	0
191	20250213	161300	3597463980	19850	19850	19850	19850	0
192	20250213	161200	3597463980	19850	19850	19850	19850	0
193	20250213	161100	3597463980	19850	19850	19850	19850	0
194	20250213	161000	3597463980	19850	19850	19850	19850	0
195	20250213	160900	3597463980	19850	19850	19850	19850	0
196	20250213	160800	3597463980	19850	19850	19850	19850	0
197	20250213	160700	3597463980	19850	19850	19850	19850	0
198	20250213	160600	3597463980	19850	19850	19850	19850	0
199	20250213	160500	3597463980	19850	19850	19850	19850	0
200	20250213	160400	3597463980	19850	19850	19850	19850	0
201	20250213	160300	3597463980	19850	19850	19850	19850	0
202	20250213	160200	3597463980	19850	19850	19850	19850	0
203	20250213	160100	3597463980	19850	19850	19850	19850	0
204	20250213	160000	3597463980	19850	19850	19850	19850	0
205	20250213	155900	3597463980	19850	19850	19850	19850	0
206	20250213	155800	3597463980	19850	19850	19850	19850	0
207	20250213	155700	3597463980	19850	19850	19850	19850	0
208	20250213	155600	3597463980	19850	19850	19850	19850	0
209	20250213	155500	3597463980	19850	19850	19850	19850	0
210	20250213	155400	3597463980	19850	19850	19850	19850	0
211	20250213	155300	3597463980	19850	19850	19850	19850	0
212	20250213	155200	3597463980	19850	19850	19850	19850	3745
213	20250213	155100	3597463980	19850	19850	19850	19850	0
214	20250213	155000	3597463980	19850	19850	19850	19850	0
215	20250213	154900	3597463980	19850	19850	19850	19850	0
216	20250213	154800	3597463980	19850	19850	19850	19850	0
217	20250213	154700	3597463980	19850	19850	19850	19850	0
218	20250213	154600	3597463980	19850	19850	19850	19850	0
219	20250213	154500	3597463980	19850	19850	19850	19850	0
220	20250213	154400	3597463980	19850	19850	19850	19850	0
221	20250213	154300	3597463980	19850	19850	19850	19850	0
222	20250213	154200	3597463980	19850	19850	19850	19850	0
223	20250213	154100	3597463980	19850	19850	19850	19850	0
224	20250213	154000	3597463980	19850	19850	19850	19850	0
225	20250213	153900	3597463980	19850	19850	19850	19850	0
226	20250213	153800	3597463980	19850	19850	19850	19850	0
227	20250213	153700	3597463980	19850	19850	19850	19850	0
228	20250213	153600	3597463980	19850	19850	19850	19850	0
229	20250213	153500	3597463980	19850	19850	19850	19850	0
230	20250213	153400	3597463980	19850	19850	19850	19850	0
231	20250213	153300	3597463980	19850	19850	19850	19850	0
232	20250213	153200	3597463980	19850	19850	19850	19850	0
233	20250213	153100	3597463980	19850	19850	19850	19850	0
234	20250213	153000	3597463980	19850	19850	19850	19850	3745
235	20250213	152900	3523125730	19820	19820	19820	19820	0
236	20250213	152800	3523125730	19820	19820	19820	19820	0
237	20250213	152700	3523125730	19820	19820	19820	19820	0
238	20250213	152600	3523125730	19820	19820	19820	19820	0
239	20250213	152500	3523125730	19820	19820	19820	19820	0
240	20250213	152400	3523125730	19820	19820	19820	19820	0
241	20250213	152300	3523125730	19820	19820	19820	19820	0
242	20250213	152200	3523125730	19820	19820	19820	19820	0
243	20250213	152100	3523125730	19820	19820	19820	19820	0
244	20250213	152000	3523125730	19820	19820	19820	19820	0
245	20250213	151900	3523125730	19820	19820	19820	19800	173
246	20250213	151800	3519698750	19810	19820	19820	19800	1284
247	20250213	151700	3494264310	19810	19840	19840	19810	1100
248	20250213	151600	3472457240	19840	19860	19860	19830	461
249	20250213	151500	3463310840	19860	19840	19860	19840	398
250	20250213	151400	3455412280	19850	19840	19850	19830	1185
251	20250213	151300	3431907320	19830	19840	19840	19830	134
252	20250213	151200	3429249700	19840	19830	19840	19830	311
253	20250213	151100	3423081130	19840	19850	19850	19830	143
254	20250213	151000	3420243460	19830	19850	19850	19830	52
255	20250213	150900	3419211550	19860	19850	19860	19830	1653
256	20250213	150800	3386402760	19870	19870	19870	19850	56
257	20250213	150700	3385290320	19850	19890	19890	19850	1975
258	20250213	150600	3346060230	19890	19870	19890	19870	94
259	20250213	150500	3344191360	19890	19870	19890	19870	63
260	20250213	150400	3342938570	19870	19870	19890	19870	149
261	20250213	150300	3339975320	19870	19880	19890	19870	288
262	20250213	150200	3334252000	19890	19890	19890	19880	64
263	20250213	150100	3332979180	19880	19880	19890	19880	87
264	20250213	150000	3331248930	19880	19880	19880	19880	198
265	20250213	145900	3327312690	19880	19880	19880	19880	24
266	20250213	145800	3326835570	19880	19880	19880	19880	48
267	20250213	145700	3325881330	19880	19880	19880	19880	49
268	20250213	145600	3324907210	19880	19880	19890	19880	90
269	20250213	145500	3323117660	19880	19880	19880	19880	25
270	20250213	145400	3322620660	19890	19880	19890	19880	4
271	20250213	145300	3322541110	19890	19870	19890	19870	130
272	20250213	145200	3319957550	19870	19870	19870	19870	221
273	20250213	145100	3315566280	19880	19870	19880	19870	491
274	20250213	145000	3305809040	19870	19870	19870	19870	45
275	20250213	144900	3304914890	19870	19860	19870	19860	4
276	20250213	144800	3304835430	19860	19870	19880	19860	489
277	20250213	144700	3295116970	19880	19880	19880	19880	538
278	20250213	144600	3284421530	19880	19880	19880	19880	651
279	20250213	144500	3271479650	19880	19890	19890	19880	19
280	20250213	144400	3271101920	19890	19890	19890	19890	146
281	20250213	144300	3268197980	19890	19890	19890	19890	24
282	20250213	144200	3267720620	19890	19890	19890	19890	289
283	20250213	144100	3261972410	19890	19900	19900	19890	153
284	20250213	144000	3258927960	19910	19910	19910	19910	48
285	20250213	143900	3257972280	19910	19910	19910	19900	293
286	20250213	143800	3252141080	19910	19900	19910	19900	293
287	20250213	143700	3246310180	19910	19930	19940	19910	1021
288	20250213	143600	3225974240	19930	19950	19950	19930	190
289	20250213	143500	3222184740	19950	19950	19950	19950	1
290	20250213	143400	3222164790	19940	19940	19940	19940	0
291	20250213	143300	3222164790	19940	19940	19940	19940	156
292	20250213	143200	3219054150	19940	19930	19940	19930	30
293	20250213	143100	3218455960	19930	19930	19930	19920	130
294	20250213	143000	3215865110	19930	19930	19930	19930	1
295	20250213	142900	3215845180	19920	19920	19920	19920	43
296	20250213	142800	3214988620	19920	19920	19920	19910	127
297	20250213	142700	3212459260	19930	19920	19930	19920	71
298	20250213	142600	3211044930	19920	19930	19930	19920	198
299	20250213	142500	3207100670	19940	19920	19940	19920	113
300	20250213	142400	3204848850	19910	19930	19930	19910	8
301	20250213	142300	3204689430	19930	19930	19930	19930	78
302	20250213	142200	3203134890	19930	19930	19930	19930	98
303	20250213	142100	3201181750	19930	19930	19930	19910	64
304	20250213	142000	3199906250	19930	19930	19930	19930	65
305	20250213	141900	3198610800	19930	19920	19930	19910	144
306	20250213	141800	3195742320	19930	19930	19930	19930	42
307	20250213	141700	3194905260	19900	19900	19900	19900	0
308	20250213	141600	3194905260	19900	19900	19900	19900	0
309	20250213	141500	3194905260	19900	19900	19900	19900	0
310	20250213	141400	3194905260	19900	19900	19900	19900	0
311	20250213	141300	3194905260	19900	19920	19920	19900	200
312	20250213	141200	3190923750	19910	19910	19910	19910	0
313	20250213	141100	3190923750	19910	19910	19910	19910	12
314	20250213	141000	3190684830	19920	19930	19930	19920	73
315	20250213	140900	3189229950	19920	19940	19940	19920	296
316	20250213	140800	3183331010	19950	19940	19950	19940	827
317	20250213	140700	3166832870	19940	19940	19940	19940	129
318	20250213	140600	3164260610	19940	19930	19940	19930	181
319	20250213	140500	3160653070	19940	19940	19940	19940	21
320	20250213	140400	3160234330	19940	19940	19940	19940	134
321	20250213	140300	3157562370	19940	19940	19940	19940	8
322	20250213	140200	3157402850	19940	19920	19940	19910	467
323	20250213	140100	3148099910	19910	19910	19910	19910	1
324	20250213	140000	3148080000	19910	19920	19920	19910	17
325	20250213	135900	3147741380	19920	19920	19920	19920	40
326	20250213	135800	3146944580	19900	19900	19900	19900	0
327	20250213	135700	3146944580	19900	19900	19900	19900	508
328	20250213	135600	3136835380	19900	19890	19900	19880	583
329	20250213	135500	3125238680	19890	19890	19890	19890	268
330	20250213	135400	3119908160	19890	19900	19900	19890	6
331	20250213	135300	3119788810	19890	19890	19890	19890	64
332	20250213	135200	3118515850	19890	19890	19890	19890	84
333	20250213	135100	3116845090	19890	19900	19900	19890	48
334	20250213	135000	3115889940	19900	19900	19900	19900	6
335	20250213	134900	3115770540	19890	19900	19900	19890	44
336	20250213	134800	3114894960	19900	19900	19900	19900	0
337	20250213	134700	3114894960	19900	19900	19910	19900	85
338	20250213	134600	3113203140	19910	19910	19910	19910	0
339	20250213	134500	3113203140	19910	19910	19910	19910	43
340	20250213	134400	3112347010	19910	19910	19910	19910	1000
341	20250213	134300	3092437010	19880	19890	19890	19880	122
342	20250213	134200	3090011490	19910	19920	19920	19900	1446
343	20250213	134100	3061228960	19940	19940	19940	19940	87
344	20250213	134000	3059494180	19940	19940	19940	19940	44
345	20250213	133900	3058616820	19920	19920	19920	19920	5
346	20250213	133800	3058517220	19910	19910	19910	19910	0
347	20250213	133700	3058517220	19910	19910	19910	19910	69
348	20250213	133600	3057143430	19930	19930	19930	19930	42
349	20250213	133500	3056306370	19910	19930	19930	19910	20
350	20250213	133400	3055907970	19920	19920	19920	19920	73
351	20250213	133300	3054453810	19920	19900	19920	19900	35
352	20250213	133200	3053757010	19900	19900	19900	19900	101
353	20250213	133100	3051747110	19900	19900	19900	19900	10
354	20250213	133000	3051548110	19910	19910	19910	19910	122
355	20250213	132900	3049119090	19910	19910	19910	19910	147
356	20250213	132800	3046192320	19910	19910	19910	19910	67
357	20250213	132700	3044858350	19910	19900	19910	19900	318
358	20250213	132600	3038527230	19910	19900	19910	19900	115
359	20250213	132500	3036238610	19900	19900	19900	19900	40
360	20250213	132400	3035442610	19880	19880	19880	19880	67
361	20250213	132300	3034110650	19880	19880	19880	19880	2
362	20250213	132200	3034070890	19860	19900	19900	19860	151
363	20250213	132100	3031070830	19860	19860	19860	19860	2
364	20250213	132000	3031031110	19910	19900	19910	19900	117
365	20250213	131900	3028702280	19900	19910	19910	19900	90
366	20250213	131800	3026910430	19910	19900	19910	19900	60
367	20250213	131700	3025716410	19900	19910	19910	19900	48
368	20250213	131600	3024760780	19910	19900	19910	19900	72
369	20250213	131500	3023327300	19920	19850	19920	19850	21
370	20250213	131400	3022909050	19830	19870	19870	19830	637
371	20250213	131300	3010265970	19850	19850	19850	19850	0
372	20250213	131200	3010265970	19850	19920	19920	19850	579
373	20250213	131100	2998749270	19940	19950	19950	19930	333
374	20250213	131000	2992108630	19950	19960	19960	19940	40
375	20250213	130900	2991310810	19930	19910	19950	19890	161
376	20250213	130800	2988102610	19910	19910	19910	19910	44
377	20250213	130700	2987226570	19910	19870	19910	19870	165
378	20250213	130600	2983946510	19870	19850	19870	19850	101
379	20250213	130500	2981941330	19850	19850	19850	19850	90
380	20250213	130400	2980154830	19850	19850	19850	19850	27
381	20250213	130300	2979618880	19840	19840	19840	19840	163
382	20250213	130200	2976384960	19850	19840	19850	19840	133
383	20250213	130100	2973746190	19840	19840	19840	19840	10
384	20250213	130000	2973547790	19850	19850	19850	19850	120
385	20250213	125900	2971165790	19850	19850	19850	19850	708
386	20250213	125800	2957111990	19860	19870	19870	19860	268
387	20250213	125700	2951789080	19870	19880	19880	19870	630
388	20250213	125600	2939268930	19890	19910	19910	19890	129
389	20250213	125500	2936703080	19890	19930	19930	19890	3
390	20250213	125400	2936643330	19890	19920	19920	19890	711
391	20250213	125300	2922490480	19920	19920	19920	19920	5
392	20250213	125200	2922390880	19920	19930	19930	19920	2101
393	20250213	125100	2880518690	19920	19920	19920	19920	10
394	20250213	125000	2880319490	19930	19950	19950	19930	339
395	20250213	124900	2873561150	19950	19990	19990	19950	25
396	20250213	124800	2873062200	19990	19990	19990	19990	42
397	20250213	124700	2872222620	19940	19940	19970	19940	532
398	20250213	124600	2861600140	19940	19940	19940	19940	114
399	20250213	124500	2859326980	19930	19930	19930	19930	104
400	20250213	124400	2857254260	19920	19920	19920	19920	10
401	20250213	124300	2857055060	19920	19920	19920	19920	40
402	20250213	124200	2856258260	19920	19910	19920	19910	40
403	20250213	124100	2855461500	19910	19910	19910	19910	87
404	20250213	124000	2853729330	19910	19900	19910	19900	40
405	20250213	123900	2852933270	19910	19910	19910	19910	39
406	20250213	123800	2852156780	19900	19910	19910	19900	56
407	20250213	123700	2851042120	19910	19910	19910	19910	1
408	20250213	123600	2851022210	19880	19880	19880	19880	0
409	20250213	123500	2851022210	19880	19870	19880	19870	47
410	20250213	123400	2850088110	19880	19880	19880	19880	18
411	20250213	123300	2849730270	19870	19870	19870	19870	52
412	20250213	123200	2848697030	19870	19870	19870	19870	695
413	20250213	123100	2834887380	19870	19870	19870	19870	40
414	20250213	123000	2834092580	19870	19860	19870	19860	21
415	20250213	122900	2833675490	19860	19860	19860	19860	3
416	20250213	122800	2833615910	19860	19870	19870	19860	113
417	20250213	122700	2831371320	19880	19920	19920	19880	1941
418	20250213	122600	2792755160	19940	19940	19940	19940	30
419	20250213	122500	2792156960	19940	19940	19940	19900	1036
420	20250213	122400	2771526340	19940	19940	19940	19940	7
421	20250213	122300	2771386760	19940	19940	19940	19940	43
422	20250213	122200	2770529340	19920	19920	19920	19920	42
423	20250213	122100	2769692700	19920	19920	19920	19920	162
424	20250213	122000	2766465660	19920	19940	19940	19920	138
425	20250213	121900	2763715600	19940	19920	19940	19920	112
426	20250213	121800	2761482520	19940	19910	19940	19910	19
427	20250213	121700	2761103690	19910	19970	19970	19910	262
428	20250213	121600	2755876330	19970	19950	19970	19950	75
429	20250213	121500	2754378890	19950	19960	19960	19950	18
430	20250213	121400	2754019670	19960	19920	19960	19920	235
431	20250213	121300	2749334520	19920	19910	19920	19910	60
432	20250213	121200	2748139740	19900	19890	19900	19890	90
433	20250213	121100	2746349330	19890	19890	19890	19890	13
434	20250213	121000	2746090760	19890	19880	19890	19880	45
435	20250213	120900	2745195730	19900	19900	19900	19890	28
436	20250213	120800	2744638680	19900	19900	19900	19900	43
437	20250213	120700	2743782980	19880	19880	19880	19880	500
438	20250213	120600	2733842980	19880	19840	19880	19840	97
439	20250213	120500	2731916820	19840	19880	19880	19840	217
440	20250213	120400	2727603900	19840	19880	19880	19840	4
441	20250213	120300	2727524420	19880	19880	19880	19880	60
442	20250213	120200	2726331620	19830	19830	19830	19830	0
443	20250213	120100	2726331620	19830	19880	19880	19830	1783
444	20250213	120000	2690930110	19880	19890	19890	19880	267
445	20250213	115900	2685620350	19890	19910	19910	19890	223
446	20250213	115800	2681181720	19910	19900	19910	19900	49
447	20250213	115700	2680206610	19900	19900	19900	19900	2
448	20250213	115600	2680166810	19890	19890	19890	19890	40
449	20250213	115500	2679371210	19890	19890	19890	19890	6
450	20250213	115400	2679251870	19910	19910	19910	19910	2
451	20250213	115300	2679212050	19910	19920	19920	19910	166
452	20250213	115200	2675905510	19910	19870	19910	19870	105
453	20250213	115100	2673815160	19870	19870	19880	19870	224
454	20250213	115000	2669363850	19870	19870	19880	19870	150
455	20250213	114900	2666383180	19870	19880	19880	19870	114
456	20250213	114800	2664116970	19900	19900	19900	19900	0
457	20250213	114700	2664116970	19900	19900	19900	19900	43
458	20250213	114600	2663261270	19860	19890	19890	19860	390
459	20250213	114500	2655511930	19870	19850	19870	19850	274
460	20250213	114400	2650071410	19850	19840	19850	19840	105
461	20250213	114300	2647987450	19840	19840	19840	19840	0
462	20250213	114200	2647987450	19840	19840	19840	19840	11
463	20250213	114100	2647769210	19840	19840	19840	19840	21
464	20250213	114000	2647352570	19840	19910	19910	19830	2325
465	20250213	113900	2601130960	19920	19920	19920	19920	14
466	20250213	113800	2600852080	19920	19920	19920	19920	73
467	20250213	113700	2599397920	19920	19910	19920	19900	61
468	20250213	113600	2598183760	19910	19910	19910	19910	193
469	20250213	113500	2594341130	19920	19920	19920	19920	3
470	20250213	113400	2594281370	19930	19930	19930	19930	118
471	20250213	113300	2591929630	19930	19950	19950	19930	258
472	20250213	113200	2586786190	19950	19950	19950	19950	85
473	20250213	113100	2585090440	19950	19930	19950	19930	39
474	20250213	113000	2584312590	19930	19930	19930	19920	305
475	20250213	112900	2578233980	19930	19920	19930	19920	160
476	20250213	112800	2575045580	19960	19910	19960	19910	45
477	20250213	112700	2574147480	19900	19910	19910	19900	255
478	20250213	112600	2569072930	19910	19980	19980	19910	704
479	20250213	112500	2555051090	19980	19980	19980	19980	1
480	20250213	112400	2555031110	19900	19920	19920	19900	1002
481	20250213	112300	2535081830	19910	19910	19910	19910	0
482	20250213	112200	2535081830	19910	19920	19920	19910	374
483	20250213	112100	2527635180	19910	19990	19990	19910	54
484	20250213	112000	2526557960	19900	20000	20000	19900	125
485	20250213	111900	2524063180	20000	19890	20000	19890	260
486	20250213	111800	2518882580	19890	19860	19890	19860	240
487	20250213	111700	2514115880	19860	19890	19890	19860	174
488	20250213	111600	2510657160	19880	19890	19890	19860	155
489	20250213	111500	2507575100	19850	19810	19860	19810	1780
490	20250213	111400	2472241670	19810	19860	19860	19810	516
491	20250213	111300	2462008420	19800	19790	19850	19790	136
492	20250213	111200	2459311310	19800	19800	19860	19760	1346
493	20250213	111100	2432664180	19800	19810	19810	19800	688
494	20250213	111000	2419040600	19800	19860	19860	19800	1918
495	20250213	110900	2381031990	19850	19890	19890	19850	478
496	20250213	110800	2371539660	19860	19990	19990	19860	3822
497	20250213	110700	2295367580	19990	19990	19990	19990	1257
498	20250213	110600	2270240150	20000	20000	20000	20000	1015
499	20250213	110500	2249940150	20000	20050	20050	20000	5548
500	20250213	110400	2138974550	20050	20050	20050	20050	285
501	20250213	110300	2133260300	20050	20050	20050	20050	100
502	20250213	110200	2131255300	20050	20050	20050	20000	3010
503	20250213	110100	2070974600	20050	20050	20050	20050	4
504	20250213	110000	2070894400	20050	20050	20050	20050	754
505	20250213	105900	2055776700	20050	20050	20050	20050	296
506	20250213	105800	2049841900	20050	20050	20050	20050	80
507	20250213	105700	2048237900	20050	20050	20050	20050	319
508	20250213	105600	2041841950	20100	20100	20100	20100	50
509	20250213	105500	2040836950	20100	20050	20100	20050	124
510	20250213	105400	2038350700	20050	20050	20050	20050	1709
511	20250213	105300	2004085250	20100	20100	20100	20050	231
512	20250213	105200	1999449400	20100	20100	20100	20050	240
513	20250213	105100	1994627900	20100	20100	20100	20100	131
514	20250213	105000	1991994800	20100	20100	20100	20100	2
515	20250213	104900	1991954600	20050	20150	20150	20050	440
516	20250213	104800	1983128250	20100	20100	20100	20100	103
517	20250213	104700	1981057950	20100	20100	20100	20100	263
518	20250213	104600	1975771650	20100	20100	20100	20100	33
519	20250213	104500	1975108350	20150	20100	20150	20100	130
520	20250213	104400	1972490400	20100	20150	20150	20100	429
521	20250213	104300	1963867000	20150	20150	20150	20150	52
522	20250213	104200	1962819200	20150	20150	20150	20150	687
523	20250213	104100	1948976150	20200	20250	20250	20150	62
524	20250213	104000	1947722150	20250	20250	20250	20200	1519
525	20250213	103900	1917032650	20200	20200	20200	20200	169
526	20250213	103800	1913618850	20200	20250	20250	20200	540
527	20250213	103700	1902709000	20250	20250	20250	20250	395
528	20250213	103600	1894710250	20250	20250	20250	20200	241
529	20250213	103500	1889840100	20250	20250	20250	20250	282
530	20250213	103400	1884129600	20250	20200	20250	20200	38
531	20250213	103300	1883360200	20200	20250	20250	20200	92
532	20250213	103200	1881499100	20200	20200	20200	20200	1
533	20250213	103100	1881478900	20250	20250	20250	20250	80
534	20250213	103000	1879858900	20250	20300	20300	20250	871
535	20250213	102900	1862219400	20300	20250	20300	20250	153
536	20250213	102800	1859115850	20250	20250	20300	20250	350
537	20250213	102700	1852028300	20250	20250	20250	20250	308
538	20250213	102600	1845791300	20250	20300	20300	20250	359
539	20250213	102500	1838509750	20250	20250	20250	20250	300
540	20250213	102400	1832434750	20300	20300	20300	20250	434
541	20250213	102300	1823624800	20300	20300	20300	20300	104
542	20250213	102200	1821513600	20300	20250	20300	20250	854
543	20250213	102100	1804182750	20150	20200	20200	20150	28
544	20250213	102000	1803617250	20200	20300	20300	20200	1836
545	20250213	101900	1766452950	20350	20400	20400	20300	1173
546	20250213	101800	1742579950	20400	20400	20400	20400	86
547	20250213	101700	1740825550	20350	20400	20400	20350	227
548	20250213	101600	1736203850	20350	20400	20400	20300	190
549	20250213	101500	1732328950	20400	20350	20400	20350	138
550	20250213	101400	1729518650	20350	20300	20350	20300	658
551	20250213	101300	1716128400	20350	20350	20350	20350	40
552	20250213	101200	1715314400	20350	20250	20350	20250	131
553	20250213	101100	1712655100	20200	20300	20300	20200	389
554	20250213	101000	1704774850	20300	20250	20300	20250	1124
555	20250213	100900	1682011750	20250	20250	20250	20250	70
556	20250213	100800	1680594250	20150	20200	20250	20150	650
557	20250213	100700	1667463050	20150	20200	20200	20150	21
558	20250213	100600	1667039400	20150	20150	20200	20150	212
559	20250213	100500	1662759250	20200	20250	20250	20200	50
560	20250213	100400	1661747100	20250	20200	20250	20200	72
561	20250213	100300	1660292650	20150	20150	20150	20150	1095
562	20250213	100200	1638228400	20150	20150	20150	20100	122
563	20250213	100100	1635772300	20150	20200	20200	20150	293
564	20250213	100000	1629866550	20200	20200	20200	20200	252
565	20250213	095900	1624776150	20200	20050	20200	20050	316
566	20250213	095800	1618407850	20100	20100	20100	20050	819
567	20250213	095700	1601957300	20100	20100	20150	20100	242
568	20250213	095600	1597091250	20150	20150	20150	20150	51
569	20250213	095500	1596063600	20200	20200	20200	20000	7988
570	20250213	095400	1435627150	20250	20200	20250	20200	296
571	20250213	095300	1429647000	20200	20200	20200	20200	192
572	20250213	095200	1425768600	20200	20200	20250	20200	480
573	20250213	095100	1416071500	20200	20150	20200	20150	600
574	20250213	095000	1403951800	20200	20350	20350	20150	1349
575	20250213	094900	1376699200	20350	20250	20350	20250	353
576	20250213	094800	1369516250	20250	20250	20350	20250	1337
577	20250213	094700	1342438300	20200	20200	20300	20200	4979
578	20250213	094600	1241623400	20200	20250	20250	20200	1232
579	20250213	094500	1216676250	20250	20250	20250	20150	158
580	20250213	094400	1213481950	20250	20250	20250	20200	249
581	20250213	094300	1208450600	20150	20150	20250	20150	360
582	20250213	094200	1201194100	20150	20150	20200	20150	382
583	20250213	094100	1193480200	20200	20100	20200	20100	356
584	20250213	094000	1186290250	20150	20150	20150	20100	357
585	20250213	093900	1179096750	20150	20150	20150	20150	38
586	20250213	093800	1178331050	20150	20250	20250	20150	65
587	20250213	093700	1177021000	20300	20150	20300	20100	546
588	20250213	093600	1166014900	20150	20250	20250	20150	330
589	20250213	093500	1159347400	20300	20300	20300	20200	37
590	20250213	093400	1158598050	20300	20350	20350	20200	93
591	20250213	093300	1156707850	20300	20250	20300	20100	708
592	20250213	093200	1142415150	20300	20150	20300	20150	969
593	20250213	093100	1122826700	20200	20200	20200	20200	10
594	20250213	093000	1122624700	20200	20200	20200	20150	695
595	20250213	092900	1108616400	20150	20150	20200	20150	455
596	20250213	092800	1099445300	20200	20100	20200	20100	436
597	20250213	092700	1090661500	20100	20050	20150	20050	1034
598	20250213	092600	1069898000	20050	20150	20150	20050	298
599	20250213	092500	1063907350	20150	20150	20200	20100	1001
600	20250213	092400	1043750850	20200	20250	20250	20200	210
601	20250213	092300	1039508350	20250	20250	20400	20250	1228
602	20250213	092200	1014641050	20250	20350	20400	20250	1432
603	20250213	092100	985561650	20350	20250	20350	20250	732
604	20250213	092000	970702250	20300	20350	20350	20250	878
605	20250213	091900	952877950	20300	20250	20300	20250	284
606	20250213	091800	947115750	20250	20300	20350	20250	203
607	20250213	091700	942996400	20300	20300	20300	20200	540
608	20250213	091600	932060450	20300	20200	20350	20200	1092
609	20250213	091500	909949300	20200	20250	20300	20200	1004
610	20250213	091400	889603250	20350	20300	20350	20300	434
611	20250213	091300	880790300	20250	20250	20300	20150	1592
612	20250213	091200	848552950	20100	20250	20250	20100	795
613	20250213	091100	832569850	20100	20200	20250	20100	2170
614	20250213	091000	788781650	20250	20300	20300	20250	587
615	20250213	090900	776886250	20300	20300	20350	20200	2000
616	20250213	090800	736313100	20300	20450	20450	20250	3081
617	20250213	090700	673670850	20450	20500	20500	20400	1961
618	20250213	090600	633501300	20500	20550	20550	20500	1037
619	20250213	090500	612212750	20550	20600	20600	20550	2495
620	20250213	090400	560871650	20600	20700	20700	20600	1251
621	20250213	090300	535058050	20700	20600	20800	20600	3763
622	20250213	090200	457153150	20700	20450	20700	20450	7222
623	20250213	090100	308384000	20450	20400	20450	20300	5703
624	20250213	090000	192036950	20400	20300	20550	20300	8362