KissMeData/092460/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	200500	1317565580	9390	9390	9390	9390	4694
3	20250213	200400	1317565580	9390	9390	9390	9390	0
4	20250213	200300	1317565580	9390	9390	9390	9390	0
5	20250213	200200	1317565580	9390	9390	9390	9390	0
6	20250213	200100	1317565580	9390	9390	9390	9390	0
7	20250213	200000	1317565580	9390	9390	9390	9390	0
8	20250213	195900	1317565580	9390	9390	9390	9390	0
9	20250213	195800	1317565580	9390	9390	9390	9390	0
10	20250213	195700	1317565580	9390	9390	9390	9390	0
11	20250213	195600	1317565580	9390	9390	9390	9390	0
12	20250213	195500	1317565580	9390	9390	9390	9390	0
13	20250213	195400	1317565580	9390	9390	9390	9390	0
14	20250213	195300	1317565580	9390	9390	9390	9390	0
15	20250213	195200	1317565580	9390	9390	9390	9390	0
16	20250213	195100	1317565580	9390	9390	9390	9390	0
17	20250213	195000	1317565580	9390	9390	9390	9390	0
18	20250213	194900	1317565580	9390	9390	9390	9390	0
19	20250213	194800	1317565580	9390	9390	9390	9390	0
20	20250213	194700	1317565580	9390	9390	9390	9390	0
21	20250213	194600	1317565580	9390	9390	9390	9390	0
22	20250213	194500	1317565580	9390	9390	9390	9390	0
23	20250213	194400	1317565580	9390	9390	9390	9390	0
24	20250213	194300	1317565580	9390	9390	9390	9390	0
25	20250213	194200	1317565580	9390	9390	9390	9390	0
26	20250213	194100	1317565580	9390	9390	9390	9390	0
27	20250213	194000	1317565580	9390	9390	9390	9390	0
28	20250213	193900	1317565580	9390	9390	9390	9390	0
29	20250213	193800	1317565580	9390	9390	9390	9390	0
30	20250213	193700	1317565580	9390	9390	9390	9390	0
31	20250213	193600	1317565580	9390	9390	9390	9390	0
32	20250213	193500	1317565580	9390	9390	9390	9390	4694
33	20250213	193400	1317565580	9390	9390	9390	9390	0
34	20250213	193300	1317565580	9390	9390	9390	9390	0
35	20250213	193200	1317565580	9390	9390	9390	9390	0
36	20250213	193100	1317565580	9390	9390	9390	9390	0
37	20250213	193000	1317565580	9390	9390	9390	9390	0
38	20250213	192900	1317565580	9390	9390	9390	9390	0
39	20250213	192800	1317565580	9390	9390	9390	9390	0
40	20250213	192700	1317565580	9390	9390	9390	9390	0
41	20250213	192600	1317565580	9390	9390	9390	9390	0
42	20250213	192500	1317565580	9390	9390	9390	9390	0
43	20250213	192400	1317565580	9390	9390	9390	9390	0
44	20250213	192300	1317565580	9390	9390	9390	9390	0
45	20250213	192200	1317565580	9390	9390	9390	9390	0
46	20250213	192100	1317565580	9390	9390	9390	9390	0
47	20250213	192000	1317565580	9390	9390	9390	9390	0
48	20250213	191900	1317565580	9390	9390	9390	9390	0
49	20250213	191800	1317565580	9390	9390	9390	9390	0
50	20250213	191700	1317565580	9390	9390	9390	9390	0
51	20250213	191600	1317565580	9390	9390	9390	9390	0
52	20250213	191500	1317565580	9390	9390	9390	9390	0
53	20250213	191400	1317565580	9390	9390	9390	9390	0
54	20250213	191300	1317565580	9390	9390	9390	9390	0
55	20250213	191200	1317565580	9390	9390	9390	9390	0
56	20250213	191100	1317565580	9390	9390	9390	9390	0
57	20250213	191000	1317565580	9390	9390	9390	9390	0
58	20250213	190900	1317565580	9390	9390	9390	9390	0
59	20250213	190800	1317565580	9390	9390	9390	9390	0
60	20250213	190700	1317565580	9390	9390	9390	9390	0
61	20250213	190600	1317565580	9390	9390	9390	9390	0
62	20250213	190500	1317565580	9390	9390	9390	9390	4694
63	20250213	190400	1317565580	9390	9390	9390	9390	0
64	20250213	190300	1317565580	9390	9390	9390	9390	0
65	20250213	190200	1317565580	9390	9390	9390	9390	0
66	20250213	190100	1317565580	9390	9390	9390	9390	0
67	20250213	190000	1317565580	9390	9390	9390	9390	0
68	20250213	185900	1317565580	9390	9390	9390	9390	0
69	20250213	185800	1317565580	9390	9390	9390	9390	0
70	20250213	185700	1317565580	9390	9390	9390	9390	0
71	20250213	185600	1317565580	9390	9390	9390	9390	0
72	20250213	185500	1317565580	9390	9390	9390	9390	0
73	20250213	185400	1317565580	9390	9390	9390	9390	0
74	20250213	185300	1317565580	9390	9390	9390	9390	0
75	20250213	185200	1317565580	9390	9390	9390	9390	0
76	20250213	185100	1317565580	9390	9390	9390	9390	0
77	20250213	185000	1317565580	9390	9390	9390	9390	0
78	20250213	184900	1317565580	9390	9390	9390	9390	0
79	20250213	184800	1317565580	9390	9390	9390	9390	0
80	20250213	184700	1317565580	9390	9390	9390	9390	0
81	20250213	184600	1317565580	9390	9390	9390	9390	0
82	20250213	184500	1317565580	9390	9390	9390	9390	0
83	20250213	184400	1317565580	9390	9390	9390	9390	0
84	20250213	184300	1317565580	9390	9390	9390	9390	0
85	20250213	184200	1317565580	9390	9390	9390	9390	0
86	20250213	184100	1317565580	9390	9390	9390	9390	0
87	20250213	184000	1317565580	9390	9390	9390	9390	0
88	20250213	183900	1317565580	9390	9390	9390	9390	0
89	20250213	183800	1317565580	9390	9390	9390	9390	0
90	20250213	183700	1317565580	9390	9390	9390	9390	0
91	20250213	183600	1317565580	9390	9390	9390	9390	0
92	20250213	183500	1317565580	9390	9390	9390	9390	4694
93	20250213	183400	1317565580	9390	9390	9390	9390	0
94	20250213	183300	1317565580	9390	9390	9390	9390	0
95	20250213	183200	1317565580	9390	9390	9390	9390	0
96	20250213	183100	1317565580	9390	9390	9390	9390	0
97	20250213	183000	1317565580	9390	9390	9390	9390	0
98	20250213	182900	1317565580	9390	9390	9390	9390	0
99	20250213	182800	1317565580	9390	9390	9390	9390	0
100	20250213	182700	1317565580	9390	9390	9390	9390	0
101	20250213	182600	1317565580	9390	9390	9390	9390	0
102	20250213	182500	1317565580	9390	9390	9390	9390	0
103	20250213	182400	1317565580	9390	9390	9390	9390	0
104	20250213	182300	1317565580	9390	9390	9390	9390	0
105	20250213	182200	1317565580	9390	9390	9390	9390	0
106	20250213	182100	1317565580	9390	9390	9390	9390	0
107	20250213	182000	1317565580	9390	9390	9390	9390	0
108	20250213	181900	1317565580	9390	9390	9390	9390	0
109	20250213	181800	1317565580	9390	9390	9390	9390	0
110	20250213	181700	1317565580	9390	9390	9390	9390	0
111	20250213	181600	1317565580	9390	9390	9390	9390	0
112	20250213	181500	1317565580	9390	9390	9390	9390	0
113	20250213	181400	1317565580	9390	9390	9390	9390	0
114	20250213	181300	1317565580	9390	9390	9390	9390	0
115	20250213	181200	1317565580	9390	9390	9390	9390	0
116	20250213	181100	1317565580	9390	9390	9390	9390	0
117	20250213	181000	1317565580	9390	9390	9390	9390	0
118	20250213	180900	1317565580	9390	9390	9390	9390	0
119	20250213	180800	1317565580	9390	9390	9390	9390	0
120	20250213	180700	1317565580	9390	9390	9390	9390	0
121	20250213	180600	1317565580	9390	9390	9390	9390	0
122	20250213	180500	1317565580	9390	9390	9390	9390	4694
123	20250213	180400	1317565580	9390	9390	9390	9390	0
124	20250213	180300	1317565580	9390	9390	9390	9390	0
125	20250213	180200	1317565580	9390	9390	9390	9390	0
126	20250213	180100	1317565580	9390	9390	9390	9390	0
127	20250213	180000	1317565580	9390	9390	9390	9390	0
128	20250213	175900	1317565580	9390	9390	9390	9390	0
129	20250213	175800	1317565580	9390	9390	9390	9390	0
130	20250213	175700	1317565580	9390	9390	9390	9390	0
131	20250213	175600	1317565580	9390	9390	9390	9390	0
132	20250213	175500	1317565580	9390	9390	9390	9390	0
133	20250213	175400	1317565580	9390	9390	9390	9390	0
134	20250213	175300	1317565580	9390	9390	9390	9390	0
135	20250213	175200	1317565580	9390	9390	9390	9390	0
136	20250213	175100	1317565580	9390	9390	9390	9390	0
137	20250213	175000	1317565580	9390	9390	9390	9390	0
138	20250213	174900	1317565580	9390	9390	9390	9390	0
139	20250213	174800	1317565580	9390	9390	9390	9390	0
140	20250213	174700	1317565580	9390	9390	9390	9390	0
141	20250213	174600	1317565580	9390	9390	9390	9390	0
142	20250213	174500	1317565580	9390	9390	9390	9390	0
143	20250213	174400	1317565580	9390	9390	9390	9390	0
144	20250213	174300	1317565580	9390	9390	9390	9390	0
145	20250213	174200	1317565580	9390	9390	9390	9390	0
146	20250213	174100	1317565580	9390	9390	9390	9390	0
147	20250213	174000	1317565580	9390	9390	9390	9390	0
148	20250213	173900	1317565580	9390	9390	9390	9390	0
149	20250213	173800	1317565580	9390	9390	9390	9390	0
150	20250213	173700	1317565580	9390	9390	9390	9390	0
151	20250213	173600	1317565580	9390	9390	9390	9390	0
152	20250213	173500	1317565580	9390	9390	9390	9390	4694
153	20250213	173400	1317565580	9390	9390	9390	9390	0
154	20250213	173300	1317565580	9390	9390	9390	9390	0
155	20250213	173200	1317565580	9390	9390	9390	9390	0
156	20250213	173100	1317565580	9390	9390	9390	9390	0
157	20250213	173000	1317565580	9390	9390	9390	9390	0
158	20250213	172900	1317565580	9390	9390	9390	9390	0
159	20250213	172800	1317565580	9390	9390	9390	9390	0
160	20250213	172700	1317565580	9390	9390	9390	9390	0
161	20250213	172600	1317565580	9390	9390	9390	9390	0
162	20250213	172500	1317565580	9390	9390	9390	9390	0
163	20250213	172400	1317565580	9390	9390	9390	9390	0
164	20250213	172300	1317565580	9390	9390	9390	9390	0
165	20250213	172200	1317565580	9390	9390	9390	9390	0
166	20250213	172100	1317565580	9390	9390	9390	9390	0
167	20250213	172000	1317565580	9390	9390	9390	9390	0
168	20250213	171900	1317565580	9390	9390	9390	9390	0
169	20250213	171800	1317565580	9390	9390	9390	9390	0
170	20250213	171700	1317565580	9390	9390	9390	9390	0
171	20250213	171600	1317565580	9390	9390	9390	9390	0
172	20250213	171500	1317565580	9390	9390	9390	9390	0
173	20250213	171400	1317565580	9390	9390	9390	9390	0
174	20250213	171300	1317565580	9390	9390	9390	9390	0
175	20250213	171200	1317565580	9390	9390	9390	9390	0
176	20250213	171100	1317565580	9390	9390	9390	9390	0
177	20250213	171000	1317565580	9390	9390	9390	9390	0
178	20250213	170900	1317565580	9390	9390	9390	9390	0
179	20250213	170800	1317565580	9390	9390	9390	9390	0
180	20250213	170700	1317565580	9390	9390	9390	9390	0
181	20250213	170600	1317565580	9390	9390	9390	9390	0
182	20250213	170500	1317565580	9390	9390	9390	9390	4694
183	20250213	170400	1317565580	9390	9390	9390	9390	0
184	20250213	170300	1317565580	9390	9390	9390	9390	0
185	20250213	170200	1317565580	9390	9390	9390	9390	0
186	20250213	170100	1317565580	9390	9390	9390	9390	0
187	20250213	170000	1317565580	9390	9390	9390	9390	0
188	20250213	165900	1317565580	9390	9390	9390	9390	0
189	20250213	165800	1317565580	9390	9390	9390	9390	0
190	20250213	165700	1317565580	9390	9390	9390	9390	0
191	20250213	165600	1317565580	9390	9390	9390	9390	0
192	20250213	165500	1317565580	9390	9390	9390	9390	0
193	20250213	165400	1317565580	9390	9390	9390	9390	0
194	20250213	165300	1317565580	9390	9390	9390	9390	0
195	20250213	165200	1317565580	9390	9390	9390	9390	0
196	20250213	165100	1317565580	9390	9390	9390	9390	0
197	20250213	165000	1317565580	9390	9390	9390	9390	0
198	20250213	164900	1317565580	9390	9390	9390	9390	0
199	20250213	164800	1317565580	9390	9390	9390	9390	0
200	20250213	164700	1317565580	9390	9390	9390	9390	0
201	20250213	164600	1317565580	9390	9390	9390	9390	0
202	20250213	164500	1317565580	9390	9390	9390	9390	0
203	20250213	164400	1317565580	9390	9390	9390	9390	0
204	20250213	164300	1317565580	9390	9390	9390	9390	0
205	20250213	164200	1317565580	9390	9390	9390	9390	0
206	20250213	164100	1317565580	9390	9390	9390	9390	0
207	20250213	164000	1317565580	9390	9390	9390	9390	0
208	20250213	163900	1317565580	9390	9390	9390	9390	0
209	20250213	163800	1317565580	9390	9390	9390	9390	0
210	20250213	163700	1317565580	9390	9390	9390	9390	0
211	20250213	163600	1317565580	9390	9390	9390	9390	0
212	20250213	163500	1317565580	9390	9390	9390	9390	4694
213	20250213	163400	1317565580	9390	9390	9390	9390	0
214	20250213	163300	1317565580	9390	9390	9390	9390	0
215	20250213	163200	1317565580	9390	9390	9390	9390	0
216	20250213	163100	1317565580	9390	9390	9390	9390	0
217	20250213	163000	1317565580	9390	9390	9390	9390	0
218	20250213	162900	1317565580	9390	9390	9390	9390	0
219	20250213	162800	1317565580	9390	9390	9390	9390	0
220	20250213	162700	1317565580	9390	9390	9390	9390	0
221	20250213	162600	1317565580	9390	9390	9390	9390	0
222	20250213	162500	1317565580	9390	9390	9390	9390	0
223	20250213	162400	1317565580	9390	9390	9390	9390	0
224	20250213	162300	1317565580	9390	9390	9390	9390	0
225	20250213	162200	1317565580	9390	9390	9390	9390	0
226	20250213	162100	1317565580	9390	9390	9390	9390	0
227	20250213	162000	1317565580	9390	9390	9390	9390	0
228	20250213	161900	1317565580	9390	9390	9390	9390	0
229	20250213	161800	1317565580	9390	9390	9390	9390	0
230	20250213	161700	1317565580	9390	9390	9390	9390	0
231	20250213	161600	1317565580	9390	9390	9390	9390	0
232	20250213	161500	1317565580	9390	9390	9390	9390	0
233	20250213	161400	1317565580	9390	9390	9390	9390	0
234	20250213	161300	1317565580	9390	9390	9390	9390	0
235	20250213	161200	1317565580	9390	9390	9390	9390	0
236	20250213	161100	1317565580	9390	9390	9390	9390	0
237	20250213	161000	1317565580	9390	9390	9390	9390	0
238	20250213	160900	1317565580	9390	9390	9390	9390	0
239	20250213	160800	1317565580	9390	9390	9390	9390	0
240	20250213	160700	1317565580	9390	9390	9390	9390	0
241	20250213	160600	1317565580	9390	9390	9390	9390	0
242	20250213	160500	1317565580	9390	9390	9390	9390	4694
243	20250213	160400	1317565580	9390	9390	9390	9390	0
244	20250213	160300	1317565580	9390	9390	9390	9390	0
245	20250213	160200	1317565580	9390	9390	9390	9390	0
246	20250213	160100	1317565580	9390	9390	9390	9390	0
247	20250213	160000	1317565580	9390	9390	9390	9390	0
248	20250213	155900	1317565580	9390	9390	9390	9390	0
249	20250213	155800	1317565580	9390	9390	9390	9390	0
250	20250213	155700	1317565580	9390	9390	9390	9390	0
251	20250213	155600	1317565580	9390	9390	9390	9390	0
252	20250213	155500	1317565580	9390	9390	9390	9390	0
253	20250213	155400	1317565580	9390	9390	9390	9390	0
254	20250213	155300	1317565580	9390	9390	9390	9390	0
255	20250213	155200	1317565580	9390	9390	9390	9390	0
256	20250213	155100	1317565580	9390	9390	9390	9390	0
257	20250213	155000	1317565580	9390	9390	9390	9390	0
258	20250213	154900	1317565580	9390	9390	9390	9390	0
259	20250213	154800	1317565580	9390	9390	9390	9390	0
260	20250213	154700	1317565580	9390	9390	9390	9390	0
261	20250213	154600	1317565580	9390	9390	9390	9390	0
262	20250213	154500	1317565580	9390	9390	9390	9390	0
263	20250213	154400	1317565580	9390	9390	9390	9390	0
264	20250213	154300	1317565580	9390	9390	9390	9390	0
265	20250213	154200	1317565580	9390	9390	9390	9390	0
266	20250213	154100	1317565580	9390	9390	9390	9390	0
267	20250213	154000	1317565580	9390	9390	9390	9390	0
268	20250213	153900	1317565580	9390	9390	9390	9390	0
269	20250213	153800	1317565580	9390	9390	9390	9390	0
270	20250213	153700	1317565580	9390	9390	9390	9390	0
271	20250213	153600	1317565580	9390	9390	9390	9390	0
272	20250213	153500	1317565580	9390	9390	9390	9390	4694
273	20250213	153400	1317565580	9390	9390	9390	9390	0
274	20250213	153300	1317565580	9390	9390	9390	9390	0
275	20250213	153200	1317565580	9390	9390	9390	9390	0
276	20250213	153100	1317565580	9390	9390	9390	9390	0
277	20250213	153000	1317565580	9390	9390	9390	9390	4694
278	20250213	152900	1273488920	9400	9400	9400	9400	0
279	20250213	152800	1273488920	9400	9400	9400	9400	0
280	20250213	152700	1273488920	9400	9400	9400	9400	0
281	20250213	152600	1273488920	9400	9400	9400	9400	0
282	20250213	152500	1273488920	9400	9400	9400	9400	0
283	20250213	152400	1273488920	9400	9400	9400	9400	0
284	20250213	152300	1273488920	9400	9400	9400	9400	0
285	20250213	152200	1273488920	9400	9400	9400	9400	0
286	20250213	152100	1273488920	9400	9400	9400	9400	0
287	20250213	152000	1273488920	9400	9400	9400	9400	0
288	20250213	151900	1273488920	9400	9380	9410	9370	919
289	20250213	151800	1264867810	9380	9400	9400	9380	366
290	20250213	151700	1261434230	9400	9400	9410	9390	495
291	20250213	151600	1256786050	9400	9390	9400	9380	307
292	20250213	151500	1253904060	9390	9390	9390	9390	334
293	20250213	151400	1250767800	9390	9390	9400	9390	249
294	20250213	151300	1248429680	9400	9400	9410	9400	543
295	20250213	151200	1243325470	9410	9440	9440	9410	624
296	20250213	151100	1237448670	9440	9450	9450	9430	44
297	20250213	151000	1237033460	9450	9410	9450	9410	370
298	20250213	150900	1233537370	9410	9400	9450	9400	1653
299	20250213	150800	1217971800	9400	9380	9400	9380	1445
300	20250213	150700	1204391520	9380	9380	9380	9380	5
301	20250213	150600	1204344620	9390	9390	9390	9380	54
302	20250213	150500	1203837990	9370	9370	9370	9370	225
303	20250213	150400	1201729740	9350	9370	9390	9350	149
304	20250213	150300	1200335540	9390	9350	9390	9350	106
305	20250213	150200	1199341890	9350	9350	9350	9350	124
306	20250213	150100	1198182490	9350	9350	9350	9350	0
307	20250213	150000	1198182490	9350	9370	9370	9350	9
308	20250213	145900	1198098180	9350	9350	9350	9350	4
309	20250213	145800	1198060780	9350	9350	9350	9350	1
310	20250213	145700	1198051430	9340	9350	9350	9340	168
311	20250213	145600	1196482100	9370	9370	9370	9370	428
312	20250213	145500	1192471740	9370	9370	9370	9370	321
313	20250213	145400	1189463970	9340	9350	9370	9340	166
314	20250213	145300	1187912700	9380	9360	9380	9360	1089
315	20250213	145200	1177698790	9340	9350	9350	9340	32
316	20250213	145100	1177399610	9350	9350	9350	9350	5
317	20250213	145000	1177352860	9350	9350	9350	9350	1
318	20250213	144900	1177343510	9340	9350	9350	9340	3
319	20250213	144800	1177315480	9330	9330	9330	9330	67
320	20250213	144700	1176690370	9330	9340	9340	9330	113
321	20250213	144600	1175636010	9340	9340	9350	9330	243
322	20250213	144500	1173367780	9320	9320	9320	9320	1
323	20250213	144400	1173358460	9340	9350	9350	9340	139
324	20250213	144300	1172058820	9350	9350	9350	9350	1
325	20250213	144200	1172049470	9320	9320	9320	9320	20
326	20250213	144100	1171863070	9330	9330	9330	9330	211
327	20250213	144000	1169894440	9330	9330	9330	9330	95
328	20250213	143900	1169008090	9310	9330	9330	9310	996
329	20250213	143800	1159717760	9320	9350	9350	9320	291
330	20250213	143700	1157003200	9350	9350	9350	9350	100
331	20250213	143600	1156068200	9350	9340	9350	9340	18
332	20250213	143500	1155900070	9340	9340	9340	9340	0
333	20250213	143400	1155900070	9340	9340	9340	9340	0
334	20250213	143300	1155900070	9340	9340	9340	9340	0
335	20250213	143200	1155900070	9340	9320	9350	9320	1001
336	20250213	143100	1146541860	9300	9300	9340	9300	57
337	20250213	143000	1146009740	9350	9310	9350	9300	3703
338	20250213	142900	1111551940	9320	9320	9320	9320	0
339	20250213	142800	1111551940	9320	9320	9320	9320	0
340	20250213	142700	1111551940	9320	9320	9320	9320	0
341	20250213	142600	1111551940	9320	9320	9330	9320	19
342	20250213	142500	1111374700	9320	9310	9320	9310	2
343	20250213	142400	1111356070	9310	9320	9320	9310	44
344	20250213	142300	1110946010	9300	9300	9300	9300	0
345	20250213	142200	1110946010	9300	9300	9300	9300	0
346	20250213	142100	1110946010	9300	9300	9300	9300	0
347	20250213	142000	1110946010	9300	9300	9300	9300	0
348	20250213	141900	1110946010	9300	9310	9310	9300	116
349	20250213	141800	1109866410	9310	9320	9320	9310	256
350	20250213	141700	1107480620	9330	9330	9330	9330	0
351	20250213	141600	1107480620	9330	9330	9330	9330	0
352	20250213	141500	1107480620	9330	9320	9330	9320	21
353	20250213	141400	1107284880	9320	9330	9330	9320	53
354	20250213	141300	1106790420	9320	9320	9320	9320	26
355	20250213	141200	1106548100	9320	9330	9330	9320	16
356	20250213	141100	1106398880	9330	9330	9330	9330	0
357	20250213	141000	1106398880	9330	9330	9330	9330	16
358	20250213	140900	1106249600	9330	9320	9330	9320	312
359	20250213	140800	1103341750	9320	9320	9320	9320	41
360	20250213	140700	1102959630	9320	9320	9340	9320	1196
361	20250213	140600	1091812690	9320	9330	9330	9320	92
362	20250213	140500	1090954360	9320	9320	9320	9320	0
363	20250213	140400	1090954360	9320	9320	9320	9320	0
364	20250213	140300	1090954360	9320	9320	9320	9320	0
365	20250213	140200	1090954360	9320	9320	9320	9320	2
366	20250213	140100	1090935720	9320	9320	9320	9320	0
367	20250213	140000	1090935720	9320	9330	9330	9320	8
368	20250213	135900	1090861120	9320	9350	9380	9320	116
369	20250213	135800	1089778380	9370	9320	9370	9310	511
370	20250213	135700	1085014080	9310	9330	9330	9310	96
371	20250213	135600	1084119200	9330	9330	9330	9330	0
372	20250213	135500	1084119200	9330	9370	9370	9330	19
373	20250213	135400	1083941720	9350	9350	9380	9350	5
374	20250213	135300	1083894920	9380	9380	9380	9380	0
375	20250213	135200	1083894920	9380	9350	9390	9350	321
376	20250213	135100	1080882610	9360	9350	9360	9350	2
377	20250213	135000	1080863900	9310	9310	9310	9310	0
378	20250213	134900	1080863900	9310	9310	9310	9310	0
379	20250213	134800	1080863900	9310	9310	9310	9310	0
380	20250213	134700	1080863900	9310	9320	9350	9310	579
381	20250213	134600	1075469840	9350	9350	9350	9350	0
382	20250213	134500	1075469840	9350	9360	9360	9320	379
383	20250213	134400	1071934720	9370	9350	9370	9340	1299
384	20250213	134300	1059789060	9360	9350	9380	9330	444
385	20250213	134200	1055638590	9360	9350	9380	9350	31
386	20250213	134100	1055348180	9330	9350	9350	9330	1151
387	20250213	134000	1044586930	9320	9340	9350	9320	348
388	20250213	133900	1041339280	9330	9330	9330	9330	0
389	20250213	133800	1041339280	9330	9330	9330	9330	0
390	20250213	133700	1041339280	9330	9330	9330	9330	0
391	20250213	133600	1041339280	9330	9330	9330	9330	2
392	20250213	133500	1041320620	9320	9320	9320	9320	0
393	20250213	133400	1041320620	9320	9320	9320	9320	0
394	20250213	133300	1041320620	9320	9320	9320	9320	0
395	20250213	133200	1041320620	9320	9320	9320	9320	1
396	20250213	133100	1041311300	9350	9350	9350	9350	0
397	20250213	133000	1041311300	9350	9350	9350	9350	2
398	20250213	132900	1041292600	9350	9340	9350	9320	130
399	20250213	132800	1040079690	9350	9350	9360	9330	704
400	20250213	132700	1033491730	9350	9350	9360	9350	3
401	20250213	132600	1033463670	9360	9350	9360	9350	11
402	20250213	132500	1033360810	9340	9340	9340	9340	0
403	20250213	132400	1033360810	9340	9330	9340	9320	185
404	20250213	132300	1031634840	9320	9320	9320	9320	4
405	20250213	132200	1031597560	9330	9330	9330	9330	0
406	20250213	132100	1031597560	9330	9330	9330	9330	8
407	20250213	132000	1031522920	9320	9320	9320	9320	4
408	20250213	131900	1031485640	9320	9320	9320	9320	1
409	20250213	131800	1031476320	9300	9320	9320	9300	219
410	20250213	131700	1029437580	9340	9330	9350	9320	84
411	20250213	131600	1028652890	9340	9340	9340	9340	0
412	20250213	131500	1028652890	9340	9290	9350	9290	1107
413	20250213	131400	1018328150	9270	9280	9280	9270	114
414	20250213	131300	1017270680	9270	9270	9270	9270	0
415	20250213	131200	1017270680	9270	9270	9270	9270	0
416	20250213	131100	1017270680	9270	9280	9280	9270	741
417	20250213	131000	1010394570	9280	9280	9280	9280	0
418	20250213	130900	1010394570	9280	9280	9280	9280	0
419	20250213	130800	1010394570	9280	9280	9280	9280	0
420	20250213	130700	1010394570	9280	9330	9330	9280	73
421	20250213	130600	1009716640	9300	9330	9340	9280	253
422	20250213	130500	1007365530	9350	9310	9350	9300	71
423	20250213	130400	1006702290	9290	9310	9310	9290	5
424	20250213	130300	1006655760	9320	9310	9320	9310	118
425	20250213	130200	1005556010	9320	9320	9320	9320	0
426	20250213	130100	1005556010	9320	9310	9320	9310	4
427	20250213	130000	1005518740	9320	9320	9320	9320	0
428	20250213	125900	1005518740	9320	9310	9320	9310	2
429	20250213	125800	1005500110	9320	9310	9320	9310	2
430	20250213	125700	1005481480	9280	9280	9280	9280	1
431	20250213	125600	1005472200	9270	9270	9270	9270	0
432	20250213	125500	1005472200	9270	9270	9270	9270	0
433	20250213	125400	1005472200	9270	9270	9270	9270	0
434	20250213	125300	1005472200	9270	9270	9270	9270	0
435	20250213	125200	1005472200	9270	9280	9280	9270	114
436	20250213	125100	1004414420	9280	9300	9300	9280	1190
437	20250213	125000	993357910	9290	9290	9290	9290	0
438	20250213	124900	993357910	9290	9290	9290	9290	4
439	20250213	124800	993320750	9290	9290	9290	9290	0
440	20250213	124700	993320750	9290	9290	9290	9290	0
441	20250213	124600	993320750	9290	9290	9290	9290	554
442	20250213	124500	988174090	9290	9290	9290	9290	1
443	20250213	124400	988164800	9320	9300	9320	9300	2
444	20250213	124300	988146180	9320	9300	9320	9300	2
445	20250213	124200	988127560	9270	9270	9270	9270	0
446	20250213	124100	988127560	9270	9280	9280	9270	600
447	20250213	124000	982560260	9280	9290	9290	9280	26
448	20250213	123900	982318730	9290	9290	9290	9280	13
449	20250213	123800	982197970	9270	9270	9270	9270	0
450	20250213	123700	982197970	9270	9280	9280	9270	105
451	20250213	123600	981223620	9270	9270	9270	9270	694
452	20250213	123500	974790240	9290	9290	9290	9290	0
453	20250213	123400	974790240	9290	9290	9290	9270	1580
454	20250213	123300	960127870	9290	9290	9290	9290	36
455	20250213	123200	959793430	9290	9300	9300	9290	105
456	20250213	123100	958816980	9290	9290	9290	9290	358
457	20250213	123000	955491160	9290	9300	9300	9290	30
458	20250213	122900	955212170	9300	9300	9300	9300	0
459	20250213	122800	955212170	9300	9300	9300	9300	0
460	20250213	122700	955212170	9300	9300	9300	9300	1
461	20250213	122600	955202870	9300	9320	9320	9300	1385
462	20250213	122500	942309950	9350	9350	9350	9350	0
463	20250213	122400	942309950	9350	9350	9350	9350	0
464	20250213	122300	942309950	9350	9350	9350	9350	2
465	20250213	122200	942291250	9330	9320	9330	9310	108
466	20250213	122100	941284720	9330	9350	9350	9330	143
467	20250213	122000	939947890	9350	9360	9360	9350	29
468	20250213	121900	939676460	9360	9370	9370	9360	316
469	20250213	121800	936716350	9370	9380	9380	9370	105
470	20250213	121700	935731500	9390	9400	9400	9390	201
471	20250213	121600	933842110	9370	9370	9370	9370	0
472	20250213	121500	933842110	9370	9370	9370	9370	0
473	20250213	121400	933842110	9370	9370	9370	9370	45
474	20250213	121300	933420460	9370	9370	9370	9370	0
475	20250213	121200	933420460	9370	9370	9370	9370	0
476	20250213	121100	933420460	9370	9400	9400	9370	310
477	20250213	121000	930507700	9390	9380	9390	9380	2
478	20250213	120900	930488930	9380	9380	9390	9370	486
479	20250213	120800	925926580	9380	9370	9380	9370	8
480	20250213	120700	925851570	9370	9370	9370	9370	0
481	20250213	120600	925851570	9370	9380	9380	9360	112
482	20250213	120500	924801080	9360	9360	9380	9360	243
483	20250213	120400	922522030	9370	9350	9370	9350	1245
484	20250213	120300	910857640	9330	9340	9340	9330	35
485	20250213	120200	910530750	9340	9350	9350	9340	315
486	20250213	120100	907585660	9330	9330	9330	9330	0
487	20250213	120000	907585660	9330	9330	9340	9330	170
488	20250213	115900	905997930	9340	9340	9350	9340	62
489	20250213	115800	905418290	9320	9320	9320	9320	0
490	20250213	115700	905418290	9320	9330	9330	9320	123
491	20250213	115600	904270760	9310	9320	9320	9310	105
492	20250213	115500	903292210	9310	9310	9310	9310	11
493	20250213	115400	903189800	9330	9320	9330	9320	20
494	20250213	115300	903003280	9330	9330	9330	9330	0
495	20250213	115200	903003280	9330	9300	9330	9300	233
496	20250213	115100	900836350	9300	9300	9300	9300	0
497	20250213	115000	900836350	9300	9300	9300	9300	0
498	20250213	114900	900836350	9300	9300	9300	9300	0
499	20250213	114800	900836350	9300	9300	9300	9300	0
500	20250213	114700	900836350	9300	9300	9300	9300	0
501	20250213	114600	900836350	9300	9300	9300	9300	0
502	20250213	114500	900836350	9300	9310	9310	9300	1175
503	20250213	114400	889906960	9310	9310	9310	9310	0
504	20250213	114300	889906960	9310	9310	9310	9310	0
505	20250213	114200	889906960	9310	9310	9310	9310	0
506	20250213	114100	889906960	9310	9320	9320	9310	56
507	20250213	114000	889385070	9320	9310	9340	9310	372
508	20250213	113900	885910860	9300	9310	9320	9300	316
509	20250213	113800	882966070	9310	9310	9310	9310	0
510	20250213	113700	882966070	9310	9300	9310	9300	5
511	20250213	113600	882919550	9310	9310	9310	9310	1
512	20250213	113500	882910240	9290	9290	9290	9290	0
513	20250213	113400	882910240	9290	9300	9300	9290	680
514	20250213	113300	876590960	9300	9310	9330	9300	1701
515	20250213	113200	860747810	9310	9320	9320	9310	376
516	20250213	113100	857243680	9320	9320	9320	9320	0
517	20250213	113000	857243680	9320	9330	9340	9320	27
518	20250213	112900	856991730	9310	9310	9310	9310	6
519	20250213	112800	856935870	9310	9310	9310	9310	1
520	20250213	112700	856926560	9310	9310	9310	9310	1
521	20250213	112600	856917250	9340	9340	9340	9340	0
522	20250213	112500	856917250	9340	9340	9340	9340	190
523	20250213	112400	855142650	9340	9330	9340	9320	13
524	20250213	112300	855021350	9310	9310	9330	9310	221
525	20250213	112200	852961840	9320	9310	9320	9310	378
526	20250213	112100	849439080	9320	9340	9340	9320	779
527	20250213	112000	842167770	9320	9320	9340	9310	435
528	20250213	111900	838113870	9330	9330	9330	9330	187
529	20250213	111800	836369160	9340	9330	9340	9330	12
530	20250213	111700	836257120	9330	9330	9340	9330	81
531	20250213	111600	835500620	9340	9340	9340	9330	7
532	20250213	111500	835435290	9320	9310	9340	9310	886
533	20250213	111400	827160980	9320	9310	9330	9310	508
534	20250213	111300	822421620	9320	9320	9320	9320	16
535	20250213	111200	822272500	9320	9310	9330	9310	561
536	20250213	111100	817044080	9300	9300	9300	9300	0
537	20250213	111000	817044080	9300	9300	9310	9300	123
538	20250213	110900	815900020	9290	9300	9300	9290	223
539	20250213	110800	813826240	9300	9300	9300	9300	0
540	20250213	110700	813826240	9300	9300	9300	9300	0
541	20250213	110600	813826240	9300	9300	9300	9300	2
542	20250213	110500	813807640	9290	9290	9290	9290	0
543	20250213	110400	813807640	9290	9300	9300	9290	21
544	20250213	110300	813612350	9300	9300	9300	9300	2
545	20250213	110200	813593750	9300	9300	9300	9300	9
546	20250213	110100	813510050	9300	9300	9300	9300	0
547	20250213	110000	813510050	9300	9300	9300	9300	2
548	20250213	105900	813491450	9300	9320	9320	9300	31
549	20250213	105800	813202550	9290	9300	9300	9290	29
550	20250213	105700	812932860	9310	9320	9320	9310	702
551	20250213	105600	806394980	9310	9310	9320	9300	160
552	20250213	105500	804905250	9290	9290	9290	9290	0
553	20250213	105400	804905250	9290	9290	9290	9290	0
554	20250213	105300	804905250	9290	9290	9290	9290	0
555	20250213	105200	804905250	9290	9300	9300	9290	22
556	20250213	105100	804700660	9310	9310	9310	9310	0
557	20250213	105000	804700660	9310	9310	9310	9310	1
558	20250213	104900	804691350	9280	9280	9290	9280	323
559	20250213	104800	801692740	9290	9280	9300	9280	2001
560	20250213	104700	783087930	9260	9260	9260	9260	27
561	20250213	104600	782837910	9260	9260	9260	9260	0
562	20250213	104500	782837910	9260	9260	9260	9260	211
563	20250213	104400	780884050	9250	9250	9250	9250	127
564	20250213	104300	779709300	9250	9260	9260	9250	104
565	20250213	104200	778746310	9250	9250	9250	9250	1
566	20250213	104100	778737060	9250	9250	9250	9250	0
567	20250213	104000	778737060	9250	9270	9270	9250	423
568	20250213	103900	774822560	9290	9270	9300	9270	4
569	20250213	103800	774785430	9260	9260	9260	9260	23
570	20250213	103700	774572450	9280	9280	9280	9280	49
571	20250213	103600	774117730	9280	9280	9280	9280	5
572	20250213	103500	774071330	9250	9260	9260	9250	238
573	20250213	103400	771867570	9240	9290	9290	9240	2354
574	20250213	103300	750074840	9290	9290	9310	9280	79
575	20250213	103200	749340820	9280	9280	9280	9270	21
576	20250213	103100	749146080	9280	9280	9280	9280	299
577	20250213	103000	746371360	9260	9270	9270	9260	53
578	20250213	102900	745880080	9260	9260	9260	9260	0
579	20250213	102800	745880080	9260	9270	9270	9260	180
580	20250213	102700	744211570	9270	9270	9270	9270	2
581	20250213	102600	744193030	9280	9280	9280	9270	33
582	20250213	102500	743886800	9270	9280	9280	9270	32
583	20250213	102400	743589860	9310	9280	9310	9280	3
584	20250213	102300	743561970	9260	9280	9280	9260	253
585	20250213	102200	741214640	9280	9280	9280	9280	5
586	20250213	102100	741168240	9260	9260	9260	9260	249
587	20250213	102000	738862500	9260	9270	9280	9260	538
588	20250213	101900	733875240	9270	9280	9280	9270	105
589	20250213	101800	732900890	9270	9270	9270	9270	5
590	20250213	101700	732854540	9270	9270	9270	9270	0
591	20250213	101600	732854540	9270	9260	9270	9260	39
592	20250213	101500	732493280	9260	9260	9260	9260	40
593	20250213	101400	732122880	9260	9280	9280	9260	102
594	20250213	101300	731176350	9300	9280	9300	9280	4
595	20250213	101200	731139200	9290	9280	9290	9270	258
596	20250213	101100	728744980	9290	9270	9290	9250	1146
597	20250213	101000	718115740	9280	9280	9280	9280	100
598	20250213	100900	717187740	9280	9270	9280	9230	2415
599	20250213	100800	694867160	9260	9250	9270	9250	262
600	20250213	100700	692440660	9240	9250	9250	9240	214
601	20250213	100600	690461250	9240	9240	9250	9240	338
602	20250213	100500	687335020	9240	9270	9270	9230	4190
603	20250213	100400	648578860	9260	9280	9280	9260	180
604	20250213	100300	646910240	9280	9270	9280	9270	15
605	20250213	100200	646771140	9270	9280	9310	9260	314
606	20250213	100100	643854780	9250	9280	9290	9250	1042
607	20250213	100000	634199570	9270	9280	9280	9270	590
608	20250213	095900	628724660	9280	9290	9290	9280	235
609	20250213	095800	626541600	9310	9310	9310	9300	25
610	20250213	095700	626308860	9290	9300	9300	9290	33
611	20250213	095600	626002090	9290	9300	9300	9290	72
612	20250213	095500	625333010	9290	9290	9290	9290	0
613	20250213	095400	625333010	9290	9340	9340	9290	1530
614	20250213	095300	611074020	9360	9350	9360	9350	2
615	20250213	095200	611055310	9340	9330	9340	9320	170
616	20250213	095100	609469510	9320	9340	9340	9320	30
617	20250213	095000	609189750	9330	9330	9330	9330	13
618	20250213	094900	609068460	9330	9330	9330	9330	5
619	20250213	094800	609021810	9330	9330	9330	9320	28
620	20250213	094700	608760580	9360	9360	9360	9360	0
621	20250213	094600	608760580	9360	9340	9360	9340	15
622	20250213	094500	608620310	9340	9350	9360	9340	184
623	20250213	094400	606901240	9360	9370	9370	9340	22
624	20250213	094300	606695680	9360	9350	9360	9350	73
625	20250213	094200	606012920	9360	9370	9370	9340	331
626	20250213	094100	602915930	9350	9330	9360	9310	2715
627	20250213	094000	577570320	9340	9320	9340	9300	75
628	20250213	093900	576871700	9300	9300	9330	9290	471
629	20250213	093800	572479810	9330	9280	9340	9280	194
630	20250213	093700	570676120	9300	9300	9310	9300	118
631	20250213	093600	569577690	9280	9300	9300	9280	5330
632	20250213	093500	520034340	9310	9310	9310	9310	7
633	20250213	093400	519969170	9330	9300	9330	9300	185
634	20250213	093300	518246800	9300	9310	9310	9300	178
635	20250213	093200	516589690	9310	9360	9360	9310	571
636	20250213	093100	511252190	9350	9350	9360	9350	159
637	20250213	093000	509765480	9350	9330	9350	9320	1684
638	20250213	092900	494022740	9310	9300	9320	9300	839
639	20250213	092800	486204000	9310	9240	9310	9230	1258
640	20250213	092700	474559950	9230	9270	9270	9230	7676
641	20250213	092600	403492980	9270	9300	9300	9270	1848
642	20250213	092500	386336160	9290	9290	9290	9290	0
643	20250213	092400	386336160	9290	9320	9320	9290	440
644	20250213	092300	382240900	9290	9340	9380	9290	418
645	20250213	092200	378342460	9340	9300	9400	9300	481
646	20250213	092100	373836260	9280	9300	9300	9280	3518
647	20250213	092000	341174200	9310	9320	9320	9290	2957
648	20250213	091900	313651850	9300	9300	9300	9300	286
649	20250213	091800	310992050	9300	9320	9320	9300	3452
650	20250213	091700	278848410	9320	9320	9370	9310	277
651	20250213	091600	276264670	9320	9370	9400	9320	836
652	20250213	091500	268434970	9350	9370	9400	9350	51
653	20250213	091400	267957250	9400	9370	9400	9340	313
654	20250213	091300	265030500	9380	9390	9400	9340	97
655	20250213	091200	264119910	9390	9380	9400	9340	4305
656	20250213	091100	223768320	9380	9400	9420	9370	480
657	20250213	091000	219262750	9400	9340	9410	9340	485
658	20250213	090900	214718310	9340	9310	9340	9310	356
659	20250213	090800	211400310	9280	9300	9310	9280	3104
660	20250213	090700	182531620	9300	9320	9320	9280	1550
661	20250213	090600	168122760	9320	9310	9330	9300	165
662	20250213	090500	166585100	9330	9330	9350	9280	1170
663	20250213	090400	155719010	9330	9340	9340	9280	1508
664	20250213	090300	141697370	9350	9300	9350	9280	1010
665	20250213	090200	132294580	9260	9330	9330	9260	4895
666	20250213	090100	86783180	9320	9370	9390	9320	3631
667	20250213	090000	52825660	9380	9350	9430	9350	5645