KissMeData/032350/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	191500	2191618330	7910	7910	7910	7910	25958
3	20250213	191400	2191618330	7910	7910	7910	7910	0
4	20250213	191300	2191618330	7910	7910	7910	7910	0
5	20250213	191200	2191618330	7910	7910	7910	7910	0
6	20250213	191100	2191618330	7910	7910	7910	7910	0
7	20250213	191000	2191618330	7910	7910	7910	7910	0
8	20250213	190900	2191618330	7910	7910	7910	7910	0
9	20250213	190800	2191618330	7910	7910	7910	7910	0
10	20250213	190700	2191618330	7910	7910	7910	7910	0
11	20250213	190600	2191618330	7910	7910	7910	7910	0
12	20250213	190500	2191618330	7910	7910	7910	7910	0
13	20250213	190400	2191618330	7910	7910	7910	7910	0
14	20250213	190300	2191618330	7910	7910	7910	7910	0
15	20250213	190200	2191618330	7910	7910	7910	7910	0
16	20250213	190100	2191618330	7910	7910	7910	7910	0
17	20250213	190000	2191618330	7910	7910	7910	7910	0
18	20250213	185900	2191618330	7910	7910	7910	7910	0
19	20250213	185800	2191618330	7910	7910	7910	7910	0
20	20250213	185700	2191618330	7910	7910	7910	7910	0
21	20250213	185600	2191618330	7910	7910	7910	7910	0
22	20250213	185500	2191618330	7910	7910	7910	7910	0
23	20250213	185400	2191618330	7910	7910	7910	7910	0
24	20250213	185300	2191618330	7910	7910	7910	7910	0
25	20250213	185200	2191618330	7910	7910	7910	7910	0
26	20250213	185100	2191618330	7910	7910	7910	7910	0
27	20250213	185000	2191618330	7910	7910	7910	7910	0
28	20250213	184900	2191618330	7910	7910	7910	7910	0
29	20250213	184800	2191618330	7910	7910	7910	7910	0
30	20250213	184700	2191618330	7910	7910	7910	7910	0
31	20250213	184600	2191618330	7910	7910	7910	7910	0
32	20250213	184500	2191618330	7910	7910	7910	7910	25958
33	20250213	184400	2191618330	7910	7910	7910	7910	0
34	20250213	184300	2191618330	7910	7910	7910	7910	0
35	20250213	184200	2191618330	7910	7910	7910	7910	0
36	20250213	184100	2191618330	7910	7910	7910	7910	0
37	20250213	184000	2191618330	7910	7910	7910	7910	0
38	20250213	183900	2191618330	7910	7910	7910	7910	0
39	20250213	183800	2191618330	7910	7910	7910	7910	0
40	20250213	183700	2191618330	7910	7910	7910	7910	0
41	20250213	183600	2191618330	7910	7910	7910	7910	0
42	20250213	183500	2191618330	7910	7910	7910	7910	0
43	20250213	183400	2191618330	7910	7910	7910	7910	0
44	20250213	183300	2191618330	7910	7910	7910	7910	0
45	20250213	183200	2191618330	7910	7910	7910	7910	0
46	20250213	183100	2191618330	7910	7910	7910	7910	0
47	20250213	183000	2191618330	7910	7910	7910	7910	0
48	20250213	182900	2191618330	7910	7910	7910	7910	0
49	20250213	182800	2191618330	7910	7910	7910	7910	0
50	20250213	182700	2191618330	7910	7910	7910	7910	0
51	20250213	182600	2191618330	7910	7910	7910	7910	0
52	20250213	182500	2191618330	7910	7910	7910	7910	0
53	20250213	182400	2191618330	7910	7910	7910	7910	0
54	20250213	182300	2191618330	7910	7910	7910	7910	0
55	20250213	182200	2191618330	7910	7910	7910	7910	0
56	20250213	182100	2191618330	7910	7910	7910	7910	0
57	20250213	182000	2191618330	7910	7910	7910	7910	0
58	20250213	181900	2191618330	7910	7910	7910	7910	0
59	20250213	181800	2191618330	7910	7910	7910	7910	0
60	20250213	181700	2191618330	7910	7910	7910	7910	0
61	20250213	181600	2191618330	7910	7910	7910	7910	0
62	20250213	181500	2191618330	7910	7910	7910	7910	25958
63	20250213	181400	2191618330	7910	7910	7910	7910	0
64	20250213	181300	2191618330	7910	7910	7910	7910	0
65	20250213	181200	2191618330	7910	7910	7910	7910	0
66	20250213	181100	2191618330	7910	7910	7910	7910	0
67	20250213	181000	2191618330	7910	7910	7910	7910	0
68	20250213	180900	2191618330	7910	7910	7910	7910	0
69	20250213	180800	2191618330	7910	7910	7910	7910	0
70	20250213	180700	2191618330	7910	7910	7910	7910	0
71	20250213	180600	2191618330	7910	7910	7910	7910	0
72	20250213	180500	2191618330	7910	7910	7910	7910	0
73	20250213	180400	2191618330	7910	7910	7910	7910	0
74	20250213	180300	2191618330	7910	7910	7910	7910	0
75	20250213	180200	2191618330	7910	7910	7910	7910	0
76	20250213	180100	2191618330	7910	7910	7910	7910	0
77	20250213	180000	2191618330	7910	7910	7910	7910	0
78	20250213	175900	2191618330	7910	7910	7910	7910	0
79	20250213	175800	2191618330	7910	7910	7910	7910	0
80	20250213	175700	2191618330	7910	7910	7910	7910	0
81	20250213	175600	2191618330	7910	7910	7910	7910	0
82	20250213	175500	2191618330	7910	7910	7910	7910	0
83	20250213	175400	2191618330	7910	7910	7910	7910	0
84	20250213	175300	2191618330	7910	7910	7910	7910	0
85	20250213	175200	2191618330	7910	7910	7910	7910	0
86	20250213	175100	2191618330	7910	7910	7910	7910	0
87	20250213	175000	2191618330	7910	7910	7910	7910	0
88	20250213	174900	2191618330	7910	7910	7910	7910	0
89	20250213	174800	2191618330	7910	7910	7910	7910	0
90	20250213	174700	2191618330	7910	7910	7910	7910	0
91	20250213	174600	2191618330	7910	7910	7910	7910	0
92	20250213	174500	2191618330	7910	7910	7910	7910	25958
93	20250213	174400	2191618330	7910	7910	7910	7910	0
94	20250213	174300	2191618330	7910	7910	7910	7910	0
95	20250213	174200	2191618330	7910	7910	7910	7910	0
96	20250213	174100	2191618330	7910	7910	7910	7910	0
97	20250213	174000	2191618330	7910	7910	7910	7910	0
98	20250213	173900	2191618330	7910	7910	7910	7910	0
99	20250213	173800	2191618330	7910	7910	7910	7910	0
100	20250213	173700	2191618330	7910	7910	7910	7910	0
101	20250213	173600	2191618330	7910	7910	7910	7910	0
102	20250213	173500	2191618330	7910	7910	7910	7910	0
103	20250213	173400	2191618330	7910	7910	7910	7910	0
104	20250213	173300	2191618330	7910	7910	7910	7910	0
105	20250213	173200	2191618330	7910	7910	7910	7910	0
106	20250213	173100	2191618330	7910	7910	7910	7910	0
107	20250213	173000	2191618330	7910	7910	7910	7910	0
108	20250213	172900	2191618330	7910	7910	7910	7910	0
109	20250213	172800	2191618330	7910	7910	7910	7910	0
110	20250213	172700	2191618330	7910	7910	7910	7910	0
111	20250213	172600	2191618330	7910	7910	7910	7910	0
112	20250213	172500	2191618330	7910	7910	7910	7910	0
113	20250213	172400	2191618330	7910	7910	7910	7910	0
114	20250213	172300	2191618330	7910	7910	7910	7910	0
115	20250213	172200	2191618330	7910	7910	7910	7910	0
116	20250213	172100	2191618330	7910	7910	7910	7910	0
117	20250213	172000	2191618330	7910	7910	7910	7910	0
118	20250213	171900	2191618330	7910	7910	7910	7910	0
119	20250213	171800	2191618330	7910	7910	7910	7910	0
120	20250213	171700	2191618330	7910	7910	7910	7910	0
121	20250213	171600	2191618330	7910	7910	7910	7910	0
122	20250213	171500	2191618330	7910	7910	7910	7910	25958
123	20250213	171400	2191618330	7910	7910	7910	7910	0
124	20250213	171300	2191618330	7910	7910	7910	7910	0
125	20250213	171200	2191618330	7910	7910	7910	7910	0
126	20250213	171100	2191618330	7910	7910	7910	7910	0
127	20250213	171000	2191618330	7910	7910	7910	7910	0
128	20250213	170900	2191618330	7910	7910	7910	7910	0
129	20250213	170800	2191618330	7910	7910	7910	7910	0
130	20250213	170700	2191618330	7910	7910	7910	7910	0
131	20250213	170600	2191618330	7910	7910	7910	7910	0
132	20250213	170500	2191618330	7910	7910	7910	7910	0
133	20250213	170400	2191618330	7910	7910	7910	7910	0
134	20250213	170300	2191618330	7910	7910	7910	7910	0
135	20250213	170200	2191618330	7910	7910	7910	7910	0
136	20250213	170100	2191618330	7910	7910	7910	7910	0
137	20250213	170000	2191618330	7910	7910	7910	7910	0
138	20250213	165900	2191618330	7910	7910	7910	7910	0
139	20250213	165800	2191618330	7910	7910	7910	7910	0
140	20250213	165700	2191618330	7910	7910	7910	7910	0
141	20250213	165600	2191618330	7910	7910	7910	7910	0
142	20250213	165500	2191618330	7910	7910	7910	7910	0
143	20250213	165400	2191618330	7910	7910	7910	7910	0
144	20250213	165300	2191618330	7910	7910	7910	7910	0
145	20250213	165200	2191618330	7910	7910	7910	7910	0
146	20250213	165100	2191618330	7910	7910	7910	7910	0
147	20250213	165000	2191618330	7910	7910	7910	7910	0
148	20250213	164900	2191618330	7910	7910	7910	7910	0
149	20250213	164800	2191618330	7910	7910	7910	7910	0
150	20250213	164700	2191618330	7910	7910	7910	7910	0
151	20250213	164600	2191618330	7910	7910	7910	7910	0
152	20250213	164500	2191618330	7910	7910	7910	7910	25958
153	20250213	164400	2191618330	7910	7910	7910	7910	0
154	20250213	164300	2191618330	7910	7910	7910	7910	0
155	20250213	164200	2191618330	7910	7910	7910	7910	0
156	20250213	164100	2191618330	7910	7910	7910	7910	0
157	20250213	164000	2191618330	7910	7910	7910	7910	0
158	20250213	163900	2191618330	7910	7910	7910	7910	0
159	20250213	163800	2191618330	7910	7910	7910	7910	0
160	20250213	163700	2191618330	7910	7910	7910	7910	0
161	20250213	163600	2191618330	7910	7910	7910	7910	0
162	20250213	163500	2191618330	7910	7910	7910	7910	0
163	20250213	163400	2191618330	7910	7910	7910	7910	0
164	20250213	163300	2191618330	7910	7910	7910	7910	0
165	20250213	163200	2191618330	7910	7910	7910	7910	0
166	20250213	163100	2191618330	7910	7910	7910	7910	0
167	20250213	163000	2191618330	7910	7910	7910	7910	0
168	20250213	162900	2191618330	7910	7910	7910	7910	0
169	20250213	162800	2191618330	7910	7910	7910	7910	0
170	20250213	162700	2191618330	7910	7910	7910	7910	0
171	20250213	162600	2191618330	7910	7910	7910	7910	0
172	20250213	162500	2191618330	7910	7910	7910	7910	0
173	20250213	162400	2191618330	7910	7910	7910	7910	0
174	20250213	162300	2191618330	7910	7910	7910	7910	0
175	20250213	162200	2191618330	7910	7910	7910	7910	0
176	20250213	162100	2191618330	7910	7910	7910	7910	0
177	20250213	162000	2191618330	7910	7910	7910	7910	0
178	20250213	161900	2191618330	7910	7910	7910	7910	0
179	20250213	161800	2191618330	7910	7910	7910	7910	0
180	20250213	161700	2191618330	7910	7910	7910	7910	0
181	20250213	161600	2191618330	7910	7910	7910	7910	0
182	20250213	161500	2191618330	7910	7910	7910	7910	25958
183	20250213	161400	2191618330	7910	7910	7910	7910	0
184	20250213	161300	2191618330	7910	7910	7910	7910	0
185	20250213	161200	2191618330	7910	7910	7910	7910	0
186	20250213	161100	2191618330	7910	7910	7910	7910	0
187	20250213	161000	2191618330	7910	7910	7910	7910	0
188	20250213	160900	2191618330	7910	7910	7910	7910	0
189	20250213	160800	2191618330	7910	7910	7910	7910	0
190	20250213	160700	2191618330	7910	7910	7910	7910	0
191	20250213	160600	2191618330	7910	7910	7910	7910	0
192	20250213	160500	2191618330	7910	7910	7910	7910	0
193	20250213	160400	2191618330	7910	7910	7910	7910	0
194	20250213	160300	2191618330	7910	7910	7910	7910	0
195	20250213	160200	2191618330	7910	7910	7910	7910	0
196	20250213	160100	2191618330	7910	7910	7910	7910	0
197	20250213	160000	2191618330	7910	7910	7910	7910	0
198	20250213	155900	2191618330	7910	7910	7910	7910	0
199	20250213	155800	2191618330	7910	7910	7910	7910	0
200	20250213	155700	2191618330	7910	7910	7910	7910	0
201	20250213	155600	2191618330	7910	7910	7910	7910	0
202	20250213	155500	2191618330	7910	7910	7910	7910	0
203	20250213	155400	2191618330	7910	7910	7910	7910	0
204	20250213	155300	2191618330	7910	7910	7910	7910	0
205	20250213	155200	2191618330	7910	7910	7910	7910	0
206	20250213	155100	2191618330	7910	7910	7910	7910	0
207	20250213	155000	2191618330	7910	7910	7910	7910	0
208	20250213	154900	2191618330	7910	7910	7910	7910	0
209	20250213	154800	2191618330	7910	7910	7910	7910	0
210	20250213	154700	2191618330	7910	7910	7910	7910	0
211	20250213	154600	2191618330	7910	7910	7910	7910	0
212	20250213	154500	2191618330	7910	7910	7910	7910	25958
213	20250213	154400	2191618330	7910	7910	7910	7910	0
214	20250213	154300	2191618330	7910	7910	7910	7910	0
215	20250213	154200	2191618330	7910	7910	7910	7910	0
216	20250213	154100	2191618330	7910	7910	7910	7910	0
217	20250213	154000	2191618330	7910	7910	7910	7910	0
218	20250213	153900	2191618330	7910	7910	7910	7910	0
219	20250213	153800	2191618330	7910	7910	7910	7910	0
220	20250213	153700	2191618330	7910	7910	7910	7910	0
221	20250213	153600	2191618330	7910	7910	7910	7910	0
222	20250213	153500	2191618330	7910	7910	7910	7910	0
223	20250213	153400	2191618330	7910	7910	7910	7910	0
224	20250213	153300	2191618330	7910	7910	7910	7910	0
225	20250213	153200	2191618330	7910	7910	7910	7910	0
226	20250213	153100	2191618330	7910	7910	7910	7910	0
227	20250213	153000	2191618330	7910	7910	7910	7910	25958
228	20250213	152900	1986290550	7970	7970	7970	7970	0
229	20250213	152800	1986290550	7970	7970	7970	7970	0
230	20250213	152700	1986290550	7970	7970	7970	7970	0
231	20250213	152600	1986290550	7970	7970	7970	7970	0
232	20250213	152500	1986290550	7970	7970	7970	7970	0
233	20250213	152400	1986290550	7970	7970	7970	7970	0
234	20250213	152300	1986290550	7970	7970	7970	7970	0
235	20250213	152200	1986290550	7970	7970	7970	7970	0
236	20250213	152100	1986290550	7970	7970	7970	7970	0
237	20250213	152000	1986290550	7970	7970	7970	7970	0
238	20250213	151900	1986290550	7970	7980	7980	7970	719
239	20250213	151800	1980557430	7980	7990	7990	7970	33
240	20250213	151700	1980294210	7980	7980	7990	7980	907
241	20250213	151600	1973056320	7980	7980	7980	7960	2627
242	20250213	151500	1952102390	7960	7970	7980	7960	860
243	20250213	151400	1945240200	7970	7980	7980	7960	1187
244	20250213	151300	1935768930	7970	7990	7990	7970	910
245	20250213	151200	1928505550	7980	7990	7990	7960	1091
246	20250213	151100	1919797570	7980	7980	7990	7960	945
247	20250213	151000	1912254390	7980	7980	7990	7960	1189
248	20250213	150900	1902768140	7980	7980	7980	7980	1324
249	20250213	150800	1892202620	7980	7980	7980	7970	1457
250	20250213	150700	1880576000	7980	7970	7980	7970	309
251	20250213	150600	1878111530	7970	7980	7980	7950	937
252	20250213	150500	1870640630	7980	7970	7990	7970	1058
253	20250213	150400	1862196110	7950	7980	7980	7950	929
254	20250213	150300	1854782970	7980	7980	7980	7970	1027
255	20250213	150200	1846587620	7990	7970	7990	7960	1074
256	20250213	150100	1838021840	7980	7960	7980	7960	893
257	20250213	150000	1830909220	7960	7940	7960	7920	1808
258	20250213	145900	1816542980	7950	7960	7960	7950	178
259	20250213	145800	1815126120	7960	7960	7970	7960	707
260	20250213	145700	1809498300	7940	7970	7970	7940	1419
261	20250213	145600	1798213150	7960	7960	7970	7960	1578
262	20250213	145500	1785650490	7960	7980	7980	7960	245
263	20250213	145400	1783697820	7980	7970	7980	7970	188
264	20250213	145300	1782199360	7970	7970	7980	7970	556
265	20250213	145200	1777766040	7970	7970	7980	7960	270
266	20250213	145100	1775613310	7960	7980	7980	7960	214
267	20250213	145000	1773905610	7980	7960	7980	7960	245
268	20250213	144900	1771952570	7980	7980	7980	7980	197
269	20250213	144800	1770380510	7970	7980	7980	7970	178
270	20250213	144700	1768960080	7960	7970	7980	7960	31
271	20250213	144600	1768713250	7980	7980	7980	7980	195
272	20250213	144500	1767157150	7980	7970	7980	7960	1186
273	20250213	144400	1757703030	7970	7950	7970	7940	591
274	20250213	144300	1753004490	7960	7960	7970	7950	309
275	20250213	144200	1750543850	7970	7950	7970	7940	1411
276	20250213	144100	1739318480	7950	7960	7960	7950	468
277	20250213	144000	1735595600	7950	7950	7960	7950	564
278	20250213	143900	1731109840	7960	7960	7960	7950	288
279	20250213	143800	1728817440	7960	7960	7960	7950	192
280	20250213	143700	1727289130	7950	7950	7950	7950	1
281	20250213	143600	1727281180	7960	7950	7960	7950	311
282	20250213	143500	1724806870	7950	7960	7960	7950	305
283	20250213	143400	1722379080	7970	7960	7970	7960	201
284	20250213	143300	1720777360	7970	7960	7970	7960	316
285	20250213	143200	1718258990	7960	7970	7970	7960	200
286	20250213	143100	1716665230	7970	7970	7970	7960	218
287	20250213	143000	1714927780	7960	7970	7970	7960	332
288	20250213	142900	1712282160	7970	7960	7970	7960	273
289	20250213	142800	1710107120	7960	7970	7980	7960	311
290	20250213	142700	1707629560	7940	7980	7980	7930	4392
291	20250213	142600	1672716170	7980	7980	7980	7980	627
292	20250213	142500	1667712710	7980	7980	7980	7970	364
293	20250213	142400	1664809550	7980	7980	7990	7980	804
294	20250213	142300	1658391700	7990	8000	8000	7980	256
295	20250213	142200	1656345730	8000	7980	8000	7980	214
296	20250213	142100	1654633750	8000	8000	8000	8000	171
297	20250213	142000	1653265750	8000	8000	8000	8000	321
298	20250213	141900	1650697750	8000	7980	8000	7980	218
299	20250213	141800	1648953770	8000	8000	8000	8000	455
300	20250213	141700	1645313770	7990	8000	8000	7990	528
301	20250213	141600	1641093260	8000	7990	8000	7980	195
302	20250213	141500	1639536460	7990	7990	7990	7980	314
303	20250213	141400	1637027610	7990	7990	7990	7990	1762
304	20250213	141300	1622949230	8000	8000	8000	8000	200
305	20250213	141200	1621349230	8000	8000	8000	8000	236
306	20250213	141100	1619461230	8000	7980	8000	7980	230
307	20250213	141000	1617623250	8000	7980	8000	7980	701
308	20250213	140900	1612015750	8000	7990	8000	7990	511
309	20250213	140800	1607929910	7980	8000	8000	7980	184
310	20250213	140700	1606457950	8000	7990	8000	7990	258
311	20250213	140600	1604396370	7980	7990	7990	7980	7
312	20250213	140500	1604340460	7990	7990	8000	7990	698
313	20250213	140400	1598760990	7990	7980	7990	7980	244
314	20250213	140300	1596811950	7990	7990	7990	7990	338
315	20250213	140200	1594111330	7990	7990	7990	7990	149
316	20250213	140100	1592920820	8000	7990	8000	7990	294
317	20250213	140000	1590569920	7990	8000	8000	7990	375
318	20250213	135900	1587571750	8000	7990	8000	7990	214
319	20250213	135800	1585860000	8000	8000	8000	7990	452
320	20250213	135700	1582245390	8000	8000	8000	7990	622
321	20250213	135600	1577270630	7990	8000	8000	7990	210
322	20250213	135500	1575590640	8000	8000	8000	7990	35
323	20250213	135400	1575310900	8000	8000	8000	8000	173
324	20250213	135300	1573926900	7990	7990	8000	7980	2711
325	20250213	135200	1552289470	7980	8000	8000	7980	341
326	20250213	135100	1549561870	7990	7990	7990	7990	374
327	20250213	135000	1546573610	7980	7990	8000	7980	687
328	20250213	134900	1541082670	8000	7990	8000	7990	270
329	20250213	134800	1538922680	8000	8000	8000	7990	256
330	20250213	134700	1536875390	7990	8000	8000	7990	208
331	20250213	134600	1535211590	8000	8000	8000	8000	189
332	20250213	134500	1533699590	8000	8000	8000	8000	1
333	20250213	134400	1533691590	8000	7990	8000	7990	317
334	20250213	134300	1531156840	8000	8000	8000	8000	198
335	20250213	134200	1529572840	8000	8000	8000	7990	217
336	20250213	134100	1527837080	7990	7990	8000	7980	339
337	20250213	134000	1525128450	8000	7990	8000	7980	2225
338	20250213	133900	1507348970	7990	7990	7990	7990	283
339	20250213	133800	1505087800	7980	7980	7990	7980	881
340	20250213	133700	1498055530	7990	7990	7990	7990	1675
341	20250213	133600	1484672280	7990	7990	7990	7990	194
342	20250213	133500	1483122220	7990	7990	7990	7990	0
343	20250213	133400	1483122220	7990	7990	7990	7980	208
344	20250213	133300	1481460550	7980	7990	7990	7980	203
345	20250213	133200	1479838590	7980	7980	8000	7980	2739
346	20250213	133100	1457962880	7970	7980	7980	7970	295
347	20250213	133000	1455609780	7990	7980	7990	7980	623
348	20250213	132900	1450638230	7970	7970	7970	7960	516
349	20250213	132800	1446525720	7970	7960	7970	7960	521
350	20250213	132700	1442376180	7970	7970	7970	7970	205
351	20250213	132600	1440742330	7960	7970	7970	7960	354
352	20250213	132500	1437922250	7970	7970	7970	7970	217
353	20250213	132400	1436192760	7960	7950	7960	7950	368
354	20250213	132300	1433263490	7960	7950	7960	7950	179
355	20250213	132200	1431838660	7950	7950	7960	7950	189
356	20250213	132100	1430334240	7960	7960	7960	7960	44
357	20250213	132000	1429984000	7960	7960	7960	7960	17
358	20250213	131900	1429848680	7950	7950	7950	7950	2
359	20250213	131800	1429832780	7950	7960	7960	7950	225
360	20250213	131700	1428042440	7960	7960	7960	7960	41
361	20250213	131600	1427716080	7960	7960	7970	7960	125
362	20250213	131500	1426721060	7960	7960	7960	7960	266
363	20250213	131400	1424603700	7960	7960	7970	7960	972
364	20250213	131300	1416866570	7970	7970	7980	7970	504
365	20250213	131200	1412849680	7980	7970	7980	7970	30
366	20250213	131100	1412610530	7980	7980	7980	7970	53
367	20250213	131000	1412187600	7980	7990	7990	7980	47
368	20250213	130900	1411812510	7970	7970	7990	7970	21811
369	20250213	130800	1237977920	7960	7970	7970	7960	1025
370	20250213	130700	1229808920	7970	7970	7970	7970	2
371	20250213	130600	1229792980	7960	7960	7970	7960	62
372	20250213	130500	1229299340	7970	7970	7970	7970	11
373	20250213	130400	1229211670	7960	7970	7970	7960	5206
374	20250213	130300	1187720090	7970	7960	7970	7960	27
375	20250213	130200	1187505150	7970	7960	7970	7960	694
376	20250213	130100	1181979300	7960	7960	7960	7960	25
377	20250213	130000	1181780300	7970	7950	7970	7950	1339
378	20250213	125900	1171112010	7960	7960	7960	7960	53
379	20250213	125800	1170690130	7960	7960	7960	7950	609
380	20250213	125700	1165842500	7950	7960	7960	7950	127
381	20250213	125600	1164831590	7960	7970	7970	7960	825
382	20250213	125500	1158257760	7970	7970	7970	7970	23
383	20250213	125400	1158074450	7980	7990	7990	7970	563
384	20250213	125300	1153581910	7980	7980	7980	7980	25
385	20250213	125200	1153382410	7980	7980	7980	7980	600
386	20250213	125100	1148594410	7980	7980	7990	7980	156
387	20250213	125000	1147349500	7990	7990	7990	7980	5
388	20250213	124900	1147309560	7980	7980	7980	7980	105
389	20250213	124800	1146471660	7990	7980	7990	7980	4
390	20250213	124700	1146439720	8000	7990	8000	7980	83
391	20250213	124600	1145777070	7990	8000	8000	7990	27
392	20250213	124500	1145561320	8000	8000	8000	7980	101
393	20250213	124400	1144754920	7980	7990	8000	7980	1083
394	20250213	124300	1136110310	7990	7990	7990	7990	10
395	20250213	124200	1136030410	8000	7990	8000	7990	449
396	20250213	124100	1132442100	7990	7990	7990	7990	163
397	20250213	124000	1131139730	7980	7980	7980	7980	119
398	20250213	123900	1130190110	7980	8000	8000	7980	803
399	20250213	123800	1123770970	8010	8000	8010	8000	261
400	20250213	123700	1121682940	8010	8000	8010	8000	3
401	20250213	123600	1121658920	8010	8010	8010	8010	53
402	20250213	123500	1121234390	8010	8000	8010	8000	198
403	20250213	123400	1119650380	8000	8010	8010	8000	8
404	20250213	123300	1119586350	8000	8020	8020	8000	435
405	20250213	123200	1116106290	8020	8010	8020	8000	1050
406	20250213	123100	1107700720	8000	8000	8000	8000	376
407	20250213	123000	1104692720	8000	8000	8000	7990	275
408	20250213	122900	1102493780	8010	8010	8010	8010	9
409	20250213	122800	1102421690	8010	8010	8010	8010	3
410	20250213	122700	1102397660	8010	8000	8010	8000	90
411	20250213	122600	1101677540	8000	8000	8000	8000	82
412	20250213	122500	1101021540	8000	8000	8000	8000	531
413	20250213	122400	1096773540	8000	7990	8000	7990	1077
414	20250213	122300	1088157780	8000	7990	8000	7990	166
415	20250213	122200	1086831430	7990	7980	7990	7980	845
416	20250213	122100	1080086930	7990	8000	8000	7990	1136
417	20250213	122000	1071000290	8000	7990	8000	7980	1173
418	20250213	121900	1061630910	7990	7990	7990	7990	1
419	20250213	121800	1061622920	7980	7980	7980	7970	407
420	20250213	121700	1058375300	7980	7980	7990	7980	338
421	20250213	121600	1055677290	7980	7990	7990	7980	61
422	20250213	121500	1055190410	7990	7990	7990	7980	1152
423	20250213	121400	1045996410	8000	8020	8020	8000	74
424	20250213	121300	1045403930	8000	8020	8030	8000	2321
425	20250213	121200	1026802990	8020	8030	8030	8010	438
426	20250213	121100	1023291310	8030	7960	8030	7960	21962
427	20250213	121000	847792600	7960	7950	7960	7950	633
428	20250213	120900	842755580	7950	7940	7950	7940	540
429	20250213	120800	838464050	7940	7940	7940	7940	238
430	20250213	120700	836574330	7930	7940	7940	7930	26
431	20250213	120600	836368130	7910	7910	7910	7910	25
432	20250213	120500	836170380	7940	7940	7940	7890	3021
433	20250213	120400	812290330	7940	7940	7940	7940	129
434	20250213	120300	811266070	7940	7940	7940	7940	24
435	20250213	120200	811075510	7950	7940	7950	7940	273
436	20250213	120100	808905180	7940	7940	7940	7940	359
437	20250213	120000	806054720	7940	7940	7940	7940	2
438	20250213	115900	806038840	7940	7940	7950	7940	349
439	20250213	115800	803267570	7940	7950	7950	7940	14
440	20250213	115700	803156280	7960	7950	7960	7950	640
441	20250213	115600	798068030	7950	7950	7950	7950	77
442	20250213	115500	797455880	7950	7950	7950	7950	1
443	20250213	115400	797447930	7950	7950	7960	7950	57
444	20250213	115300	796994750	7950	7950	7950	7950	24
445	20250213	115200	796803950	7960	7950	7960	7950	37
446	20250213	115100	796509790	7950	7950	7950	7950	24
447	20250213	115000	796318990	7960	7960	7960	7960	0
448	20250213	114900	796318990	7960	7960	7960	7960	2
449	20250213	114800	796303070	7960	7960	7960	7960	0
450	20250213	114700	796303070	7960	7950	7960	7950	309
451	20250213	114600	793843500	7960	7960	7960	7960	5
452	20250213	114500	793803700	7960	7960	7960	7960	23
453	20250213	114400	793620620	7960	7960	7960	7960	0
454	20250213	114300	793620620	7960	7960	7960	7960	795
455	20250213	114200	787292420	7950	7950	7950	7950	1
456	20250213	114100	787284470	7950	7960	7960	7950	26
457	20250213	114000	787077750	7950	7950	7950	7950	1181
458	20250213	113900	777688800	7950	7950	7950	7950	2
459	20250213	113800	777672900	7950	7950	7950	7950	101
460	20250213	113700	776869950	7960	7960	7960	7960	3
461	20250213	113600	776846070	7960	7950	7960	7950	135
462	20250213	113500	775772810	7950	7950	7950	7950	2355
463	20250213	113400	757050560	7960	7960	7970	7960	93
464	20250213	113300	756310270	7960	7970	7970	7960	2215
465	20250213	113200	738678840	7960	7960	7970	7960	32
466	20250213	113100	738424090	7960	7960	7960	7960	68
467	20250213	113000	737882810	7960	7970	7970	7960	12
468	20250213	112900	737787180	7970	7960	7970	7960	303
469	20250213	112800	735375280	7970	7970	7970	7970	16
470	20250213	112700	735247760	7960	7970	7970	7960	2
471	20250213	112600	735231830	7960	7960	7960	7960	0
472	20250213	112500	735231830	7960	7960	7960	7960	1
473	20250213	112400	735223870	7970	7970	7970	7970	2
474	20250213	112300	735207930	7960	7960	7960	7960	0
475	20250213	112200	735207930	7960	7970	7980	7960	822
476	20250213	112100	728656570	7970	7970	7970	7970	0
477	20250213	112000	728656570	7970	7980	7980	7970	150
478	20250213	111900	727460570	7980	7980	7980	7960	6
479	20250213	111800	727412710	7970	7960	7970	7960	915
480	20250213	111700	720121770	7960	7970	7970	7960	645
481	20250213	111600	714987520	7970	7960	7970	7960	8
482	20250213	111500	714923830	7970	7980	7980	7970	375
483	20250213	111400	711934940	7970	7970	7970	7970	15
484	20250213	111300	711815390	7970	7970	7970	7970	149
485	20250213	111200	710627860	7970	7970	7970	7970	0
486	20250213	111100	710627860	7970	7980	7980	7970	50
487	20250213	111000	710229110	7980	7970	7980	7960	1407
488	20250213	110900	699015890	7980	7970	7980	7970	123
489	20250213	110800	698035330	7970	7960	7970	7960	4841
490	20250213	110700	659465860	7960	7960	7970	7940	2781
491	20250213	110600	637313650	7960	7960	7960	7960	617
492	20250213	110500	632402330	7960	7950	7970	7950	2789
493	20250213	110400	610204410	7950	7950	7950	7950	3
494	20250213	110300	610180560	7950	7950	7960	7950	187
495	20250213	110200	608693290	7950	7950	7960	7940	2307
496	20250213	110100	590352860	7940	7930	7940	7930	1492
497	20250213	110000	578509680	7930	7930	7930	7930	20
498	20250213	105900	578351080	7930	7930	7930	7920	31
499	20250213	105800	578105390	7930	7940	7940	7930	261
500	20250213	105700	576035610	7930	7930	7930	7930	448
501	20250213	105600	572482970	7930	7930	7930	7930	5
502	20250213	105500	572443320	7930	7930	7930	7930	498
503	20250213	105400	568494180	7930	7930	7930	7930	0
504	20250213	105300	568494180	7930	7910	7940	7910	457
505	20250213	105200	564870750	7900	7930	7930	7900	1031
506	20250213	105100	556722340	7930	7930	7930	7930	200
507	20250213	105000	555136340	7930	7920	7930	7910	535
508	20250213	104900	550899230	7910	7900	7910	7900	5778
509	20250213	104800	505200060	7900	7900	7900	7900	1121
510	20250213	104700	496344160	7890	7900	7900	7890	60
511	20250213	104600	495870260	7900	7900	7900	7900	10
512	20250213	104500	495791260	7900	7900	7900	7900	2
513	20250213	104400	495775460	7910	7910	7910	7910	66
514	20250213	104300	495253400	7890	7890	7900	7890	1776
515	20250213	104200	481230030	7900	7900	7900	7900	20
516	20250213	104100	481072030	7900	7900	7900	7900	1204
517	20250213	104000	471560430	7900	7900	7900	7900	3
518	20250213	103900	471536730	7900	7900	7900	7900	546
519	20250213	103800	467223330	7900	7900	7900	7900	0
520	20250213	103700	467223330	7900	7900	7900	7900	84
521	20250213	103600	466559730	7900	7900	7900	7890	150
522	20250213	103500	465374990	7900	7900	7900	7900	70
523	20250213	103400	464821990	7900	7900	7900	7900	210
524	20250213	103300	463162990	7900	7900	7900	7900	110
525	20250213	103200	462293990	7900	7900	7910	7900	1869
526	20250213	103100	447528870	7910	7900	7910	7900	730
527	20250213	103000	441760580	7900	7900	7900	7900	108
528	20250213	102900	440907380	7900	7900	7910	7900	935
529	20250213	102800	433520860	7900	7910	7910	7900	60
530	20250213	102700	433046760	7910	7910	7910	7910	2
531	20250213	102600	433030940	7900	7900	7900	7900	1
532	20250213	102500	433023040	7910	7910	7910	7910	552
533	20250213	102400	428656720	7900	7910	7910	7900	1381
534	20250213	102300	417738280	7910	7910	7910	7900	276
535	20250213	102200	415555130	7910	7900	7910	7900	952
536	20250213	102100	408025380	7900	7900	7900	7900	26
537	20250213	102000	407819980	7910	7900	7910	7900	230
538	20250213	101900	406000940	7900	7900	7910	7900	5
539	20250213	101800	405961410	7900	7900	7900	7900	235
540	20250213	101700	404104910	7910	7910	7910	7910	113
541	20250213	101600	403211080	7900	7910	7910	7900	145
542	20250213	101500	402065550	7900	7910	7910	7900	529
543	20250213	101400	397886410	7910	7910	7910	7910	380
544	20250213	101300	394880610	7910	7910	7910	7910	18
545	20250213	101200	394738230	7900	7910	7910	7900	29
546	20250213	101100	394509080	7900	7900	7900	7900	1980
547	20250213	101000	378867080	7900	7900	7900	7900	14
548	20250213	100900	378756480	7900	7900	7900	7900	111
549	20250213	100800	377879580	7900	7900	7900	7900	4
550	20250213	100700	377847980	7900	7900	7900	7900	1264
551	20250213	100600	367862380	7900	7900	7900	7890	6
552	20250213	100500	367814990	7900	7900	7900	7890	4681
553	20250213	100400	330835340	7890	7900	7900	7890	51
554	20250213	100300	330432900	7890	7890	7900	7890	36
555	20250213	100200	330148850	7890	7900	7900	7890	4
556	20250213	100100	330117260	7900	7890	7900	7890	29
557	20250213	100000	329888420	7890	7890	7890	7890	1384
558	20250213	095900	318968660	7890	7890	7890	7890	327
559	20250213	095800	316388630	7890	7890	7890	7890	7
560	20250213	095700	316333400	7890	7890	7900	7890	270
561	20250213	095600	314203080	7890	7880	7890	7880	235
562	20250213	095500	312349180	7900	7900	7900	7900	20
563	20250213	095400	312191180	7890	7890	7890	7890	481
564	20250213	095300	308396090	7890	7890	7890	7890	123
565	20250213	095200	307425620	7890	7890	7890	7890	13
566	20250213	095100	307323050	7890	7890	7890	7890	115
567	20250213	095000	306415700	7890	7890	7890	7890	10
568	20250213	094900	306336800	7900	7890	7900	7890	304
569	20250213	094800	303938200	7890	7880	7890	7880	26
570	20250213	094700	303733310	7900	7900	7900	7900	451
571	20250213	094600	300170410	7890	7890	7900	7890	630
572	20250213	094500	295199310	7890	7890	7890	7890	361
573	20250213	094400	292351020	7890	7880	7890	7880	1839
574	20250213	094300	277859310	7880	7880	7880	7880	21
575	20250213	094200	277693830	7880	7880	7880	7880	5
576	20250213	094100	277654430	7880	7880	7880	7870	106
577	20250213	094000	276820150	7880	7880	7880	7880	2
578	20250213	093900	276804390	7870	7870	7870	7870	1
579	20250213	093800	276796520	7870	7870	7870	7870	183
580	20250213	093700	275356310	7880	7890	7890	7880	279
581	20250213	093600	273157780	7890	7880	7890	7880	213
582	20250213	093500	271479300	7890	7880	7890	7880	69
583	20250213	093400	270935560	7900	7900	7900	7900	21
584	20250213	093300	270769660	7900	7900	7900	7880	1005
585	20250213	093200	262830660	7900	7900	7900	7900	6
586	20250213	093100	262783260	7900	7900	7900	7880	1205
587	20250213	093000	253264740	7900	7900	7900	7900	322
588	20250213	092900	250720940	7900	7900	7900	7900	0
589	20250213	092800	250720940	7900	7880	7900	7880	27
590	20250213	092700	250508140	7900	7880	7900	7880	55
591	20250213	092600	250074700	7880	7900	7900	7880	494
592	20250213	092500	246181240	7900	7900	7900	7880	198
593	20250213	092400	244618980	7880	7890	7890	7880	2659
594	20250213	092300	223665760	7890	7890	7900	7890	95
595	20250213	092200	222916180	7910	7910	7910	7890	227
596	20250213	092100	221124930	7900	7910	7910	7900	81
597	20250213	092000	220485010	7890	7900	7910	7890	1799
598	20250213	091900	206261510	7890	7900	7900	7890	829
599	20250213	091800	199720670	7890	7900	7910	7890	121
600	20250213	091700	198764930	7890	7900	7910	7890	2952
601	20250213	091600	175426390	7910	7910	7910	7900	571
602	20250213	091500	170915420	7910	7910	7910	7900	1156
603	20250213	091400	161777240	7900	7890	7900	7890	6168
604	20250213	091300	113076050	7890	7900	7900	7890	972
605	20250213	091200	105398130	7900	7900	7900	7890	3084
606	20250213	091100	81043050	7900	7900	7900	7900	558
607	20250213	091000	76634850	7900	7900	7900	7900	41
608	20250213	090900	76310950	7900	7900	7900	7900	1606
609	20250213	090800	63623550	7910	7910	7910	7900	1065
610	20250213	090700	55209980	7910	7910	7910	7910	134
611	20250213	090600	54150040	7900	7890	7900	7890	1786
612	20250213	090500	40042290	7890	7890	7890	7890	88
613	20250213	090400	39347970	7870	7880	7880	7870	31
614	20250213	090300	39103930	7900	7870	7900	7870	1820
615	20250213	090200	24765360	7870	7890	7890	7870	183
616	20250213	090100	23322010	7890	7890	7900	7890	1028
617	20250213	090000	15204190	7870	7900	7900	7870	1926