KissMeData/033270/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	191700	1515598600	19280	19280	19280	19280	514
3	20250213	191600	1515598600	19280	19280	19280	19280	0
4	20250213	191500	1515598600	19280	19280	19280	19280	0
5	20250213	191400	1515598600	19280	19280	19280	19280	0
6	20250213	191300	1515598600	19280	19280	19280	19280	0
7	20250213	191200	1515598600	19280	19280	19280	19280	0
8	20250213	191100	1515598600	19280	19280	19280	19280	0
9	20250213	191000	1515598600	19280	19280	19280	19280	0
10	20250213	190900	1515598600	19280	19280	19280	19280	0
11	20250213	190800	1515598600	19280	19280	19280	19280	0
12	20250213	190700	1515598600	19280	19280	19280	19280	0
13	20250213	190600	1515598600	19280	19280	19280	19280	0
14	20250213	190500	1515598600	19280	19280	19280	19280	0
15	20250213	190400	1515598600	19280	19280	19280	19280	0
16	20250213	190300	1515598600	19280	19280	19280	19280	0
17	20250213	190200	1515598600	19280	19280	19280	19280	0
18	20250213	190100	1515598600	19280	19280	19280	19280	0
19	20250213	190000	1515598600	19280	19280	19280	19280	0
20	20250213	185900	1515598600	19280	19280	19280	19280	0
21	20250213	185800	1515598600	19280	19280	19280	19280	0
22	20250213	185700	1515598600	19280	19280	19280	19280	0
23	20250213	185600	1515598600	19280	19280	19280	19280	0
24	20250213	185500	1515598600	19280	19280	19280	19280	0
25	20250213	185400	1515598600	19280	19280	19280	19280	0
26	20250213	185300	1515598600	19280	19280	19280	19280	0
27	20250213	185200	1515598600	19280	19280	19280	19280	0
28	20250213	185100	1515598600	19280	19280	19280	19280	0
29	20250213	185000	1515598600	19280	19280	19280	19280	0
30	20250213	184900	1515598600	19280	19280	19280	19280	0
31	20250213	184800	1515598600	19280	19280	19280	19280	0
32	20250213	184700	1515598600	19280	19280	19280	19280	514
33	20250213	184600	1515598600	19280	19280	19280	19280	0
34	20250213	184500	1515598600	19280	19280	19280	19280	0
35	20250213	184400	1515598600	19280	19280	19280	19280	0
36	20250213	184300	1515598600	19280	19280	19280	19280	0
37	20250213	184200	1515598600	19280	19280	19280	19280	0
38	20250213	184100	1515598600	19280	19280	19280	19280	0
39	20250213	184000	1515598600	19280	19280	19280	19280	0
40	20250213	183900	1515598600	19280	19280	19280	19280	0
41	20250213	183800	1515598600	19280	19280	19280	19280	0
42	20250213	183700	1515598600	19280	19280	19280	19280	0
43	20250213	183600	1515598600	19280	19280	19280	19280	0
44	20250213	183500	1515598600	19280	19280	19280	19280	0
45	20250213	183400	1515598600	19280	19280	19280	19280	0
46	20250213	183300	1515598600	19280	19280	19280	19280	0
47	20250213	183200	1515598600	19280	19280	19280	19280	0
48	20250213	183100	1515598600	19280	19280	19280	19280	0
49	20250213	183000	1515598600	19280	19280	19280	19280	0
50	20250213	182900	1515598600	19280	19280	19280	19280	0
51	20250213	182800	1515598600	19280	19280	19280	19280	0
52	20250213	182700	1515598600	19280	19280	19280	19280	0
53	20250213	182600	1515598600	19280	19280	19280	19280	0
54	20250213	182500	1515598600	19280	19280	19280	19280	0
55	20250213	182400	1515598600	19280	19280	19280	19280	0
56	20250213	182300	1515598600	19280	19280	19280	19280	0
57	20250213	182200	1515598600	19280	19280	19280	19280	0
58	20250213	182100	1515598600	19280	19280	19280	19280	0
59	20250213	182000	1515598600	19280	19280	19280	19280	0
60	20250213	181900	1515598600	19280	19280	19280	19280	0
61	20250213	181800	1515598600	19280	19280	19280	19280	0
62	20250213	181700	1515598600	19280	19280	19280	19280	514
63	20250213	181600	1515598600	19280	19280	19280	19280	0
64	20250213	181500	1515598600	19280	19280	19280	19280	0
65	20250213	181400	1515598600	19280	19280	19280	19280	0
66	20250213	181300	1515598600	19280	19280	19280	19280	0
67	20250213	181200	1515598600	19280	19280	19280	19280	0
68	20250213	181100	1515598600	19280	19280	19280	19280	0
69	20250213	181000	1515598600	19280	19280	19280	19280	0
70	20250213	180900	1515598600	19280	19280	19280	19280	0
71	20250213	180800	1515598600	19280	19280	19280	19280	0
72	20250213	180700	1515598600	19280	19280	19280	19280	0
73	20250213	180600	1515598600	19280	19280	19280	19280	0
74	20250213	180500	1515598600	19280	19280	19280	19280	0
75	20250213	180400	1515598600	19280	19280	19280	19280	0
76	20250213	180300	1515598600	19280	19280	19280	19280	0
77	20250213	180200	1515598600	19280	19280	19280	19280	0
78	20250213	180100	1515598600	19280	19280	19280	19280	0
79	20250213	180000	1515598600	19280	19280	19280	19280	0
80	20250213	175900	1515598600	19280	19280	19280	19280	0
81	20250213	175800	1515598600	19280	19280	19280	19280	0
82	20250213	175700	1515598600	19280	19280	19280	19280	0
83	20250213	175600	1515598600	19280	19280	19280	19280	0
84	20250213	175500	1515598600	19280	19280	19280	19280	0
85	20250213	175400	1515598600	19280	19280	19280	19280	0
86	20250213	175300	1515598600	19280	19280	19280	19280	0
87	20250213	175200	1515598600	19280	19280	19280	19280	0
88	20250213	175100	1515598600	19280	19280	19280	19280	0
89	20250213	175000	1515598600	19280	19280	19280	19280	0
90	20250213	174900	1515598600	19280	19280	19280	19280	0
91	20250213	174800	1515598600	19280	19280	19280	19280	0
92	20250213	174700	1515598600	19280	19280	19280	19280	514
93	20250213	174600	1515598600	19280	19280	19280	19280	0
94	20250213	174500	1515598600	19280	19280	19280	19280	0
95	20250213	174400	1515598600	19280	19280	19280	19280	0
96	20250213	174300	1515598600	19280	19280	19280	19280	0
97	20250213	174200	1515598600	19280	19280	19280	19280	0
98	20250213	174100	1515598600	19280	19280	19280	19280	0
99	20250213	174000	1515598600	19280	19280	19280	19280	0
100	20250213	173900	1515598600	19280	19280	19280	19280	0
101	20250213	173800	1515598600	19280	19280	19280	19280	0
102	20250213	173700	1515598600	19280	19280	19280	19280	0
103	20250213	173600	1515598600	19280	19280	19280	19280	0
104	20250213	173500	1515598600	19280	19280	19280	19280	0
105	20250213	173400	1515598600	19280	19280	19280	19280	0
106	20250213	173300	1515598600	19280	19280	19280	19280	0
107	20250213	173200	1515598600	19280	19280	19280	19280	0
108	20250213	173100	1515598600	19280	19280	19280	19280	0
109	20250213	173000	1515598600	19280	19280	19280	19280	0
110	20250213	172900	1515598600	19280	19280	19280	19280	0
111	20250213	172800	1515598600	19280	19280	19280	19280	0
112	20250213	172700	1515598600	19280	19280	19280	19280	0
113	20250213	172600	1515598600	19280	19280	19280	19280	0
114	20250213	172500	1515598600	19280	19280	19280	19280	0
115	20250213	172400	1515598600	19280	19280	19280	19280	0
116	20250213	172300	1515598600	19280	19280	19280	19280	0
117	20250213	172200	1515598600	19280	19280	19280	19280	0
118	20250213	172100	1515598600	19280	19280	19280	19280	0
119	20250213	172000	1515598600	19280	19280	19280	19280	0
120	20250213	171900	1515598600	19280	19280	19280	19280	0
121	20250213	171800	1515598600	19280	19280	19280	19280	0
122	20250213	171700	1515598600	19280	19280	19280	19280	514
123	20250213	171600	1515598600	19280	19280	19280	19280	0
124	20250213	171500	1515598600	19280	19280	19280	19280	0
125	20250213	171400	1515598600	19280	19280	19280	19280	0
126	20250213	171300	1515598600	19280	19280	19280	19280	0
127	20250213	171200	1515598600	19280	19280	19280	19280	0
128	20250213	171100	1515598600	19280	19280	19280	19280	0
129	20250213	171000	1515598600	19280	19280	19280	19280	0
130	20250213	170900	1515598600	19280	19280	19280	19280	0
131	20250213	170800	1515598600	19280	19280	19280	19280	0
132	20250213	170700	1515598600	19280	19280	19280	19280	0
133	20250213	170600	1515598600	19280	19280	19280	19280	0
134	20250213	170500	1515598600	19280	19280	19280	19280	0
135	20250213	170400	1515598600	19280	19280	19280	19280	0
136	20250213	170300	1515598600	19280	19280	19280	19280	0
137	20250213	170200	1515598600	19280	19280	19280	19280	0
138	20250213	170100	1515598600	19280	19280	19280	19280	0
139	20250213	170000	1515598600	19280	19280	19280	19280	0
140	20250213	165900	1515598600	19280	19280	19280	19280	0
141	20250213	165800	1515598600	19280	19280	19280	19280	0
142	20250213	165700	1515598600	19280	19280	19280	19280	0
143	20250213	165600	1515598600	19280	19280	19280	19280	0
144	20250213	165500	1515598600	19280	19280	19280	19280	0
145	20250213	165400	1515598600	19280	19280	19280	19280	0
146	20250213	165300	1515598600	19280	19280	19280	19280	0
147	20250213	165200	1515598600	19280	19280	19280	19280	0
148	20250213	165100	1515598600	19280	19280	19280	19280	0
149	20250213	165000	1515598600	19280	19280	19280	19280	0
150	20250213	164900	1515598600	19280	19280	19280	19280	0
151	20250213	164800	1515598600	19280	19280	19280	19280	0
152	20250213	164700	1515598600	19280	19280	19280	19280	514
153	20250213	164600	1515598600	19280	19280	19280	19280	0
154	20250213	164500	1515598600	19280	19280	19280	19280	0
155	20250213	164400	1515598600	19280	19280	19280	19280	0
156	20250213	164300	1515598600	19280	19280	19280	19280	0
157	20250213	164200	1515598600	19280	19280	19280	19280	0
158	20250213	164100	1515598600	19280	19280	19280	19280	0
159	20250213	164000	1515598600	19280	19280	19280	19280	0
160	20250213	163900	1515598600	19280	19280	19280	19280	0
161	20250213	163800	1515598600	19280	19280	19280	19280	0
162	20250213	163700	1515598600	19280	19280	19280	19280	0
163	20250213	163600	1515598600	19280	19280	19280	19280	0
164	20250213	163500	1515598600	19280	19280	19280	19280	0
165	20250213	163400	1515598600	19280	19280	19280	19280	0
166	20250213	163300	1515598600	19280	19280	19280	19280	0
167	20250213	163200	1515598600	19280	19280	19280	19280	0
168	20250213	163100	1515598600	19280	19280	19280	19280	0
169	20250213	163000	1515598600	19280	19280	19280	19280	0
170	20250213	162900	1515598600	19280	19280	19280	19280	0
171	20250213	162800	1515598600	19280	19280	19280	19280	0
172	20250213	162700	1515598600	19280	19280	19280	19280	0
173	20250213	162600	1515598600	19280	19280	19280	19280	0
174	20250213	162500	1515598600	19280	19280	19280	19280	0
175	20250213	162400	1515598600	19280	19280	19280	19280	0
176	20250213	162300	1515598600	19280	19280	19280	19280	0
177	20250213	162200	1515598600	19280	19280	19280	19280	0
178	20250213	162100	1515598600	19280	19280	19280	19280	0
179	20250213	162000	1515598600	19280	19280	19280	19280	0
180	20250213	161900	1515598600	19280	19280	19280	19280	0
181	20250213	161800	1515598600	19280	19280	19280	19280	0
182	20250213	161700	1515598600	19280	19280	19280	19280	514
183	20250213	161600	1515598600	19280	19280	19280	19280	0
184	20250213	161500	1515598600	19280	19280	19280	19280	0
185	20250213	161400	1515598600	19280	19280	19280	19280	0
186	20250213	161300	1515598600	19280	19280	19280	19280	0
187	20250213	161200	1515598600	19280	19280	19280	19280	0
188	20250213	161100	1515598600	19280	19280	19280	19280	0
189	20250213	161000	1515598600	19280	19280	19280	19280	0
190	20250213	160900	1515598600	19280	19280	19280	19280	0
191	20250213	160800	1515598600	19280	19280	19280	19280	0
192	20250213	160700	1515598600	19280	19280	19280	19280	0
193	20250213	160600	1515598600	19280	19280	19280	19280	0
194	20250213	160500	1515598600	19280	19280	19280	19280	0
195	20250213	160400	1515598600	19280	19280	19280	19280	0
196	20250213	160300	1515598600	19280	19280	19280	19280	0
197	20250213	160200	1515598600	19280	19280	19280	19280	0
198	20250213	160100	1515598600	19280	19280	19280	19280	0
199	20250213	160000	1515598600	19280	19280	19280	19280	0
200	20250213	155900	1515598600	19280	19280	19280	19280	0
201	20250213	155800	1515598600	19280	19280	19280	19280	0
202	20250213	155700	1515598600	19280	19280	19280	19280	0
203	20250213	155600	1515598600	19280	19280	19280	19280	0
204	20250213	155500	1515598600	19280	19280	19280	19280	0
205	20250213	155400	1515598600	19280	19280	19280	19280	0
206	20250213	155300	1515598600	19280	19280	19280	19280	0
207	20250213	155200	1515598600	19280	19280	19280	19280	0
208	20250213	155100	1515598600	19280	19280	19280	19280	0
209	20250213	155000	1515598600	19280	19280	19280	19280	0
210	20250213	154900	1515598600	19280	19280	19280	19280	0
211	20250213	154800	1515598600	19280	19280	19280	19280	0
212	20250213	154700	1515598600	19280	19280	19280	19280	514
213	20250213	154600	1515598600	19280	19280	19280	19280	0
214	20250213	154500	1515598600	19280	19280	19280	19280	0
215	20250213	154400	1515598600	19280	19280	19280	19280	0
216	20250213	154300	1515598600	19280	19280	19280	19280	0
217	20250213	154200	1515598600	19280	19280	19280	19280	0
218	20250213	154100	1515598600	19280	19280	19280	19280	0
219	20250213	154000	1515598600	19280	19280	19280	19280	0
220	20250213	153900	1515598600	19280	19280	19280	19280	0
221	20250213	153800	1515598600	19280	19280	19280	19280	0
222	20250213	153700	1515598600	19280	19280	19280	19280	0
223	20250213	153600	1515598600	19280	19280	19280	19280	0
224	20250213	153500	1515598600	19280	19280	19280	19280	0
225	20250213	153400	1515598600	19280	19280	19280	19280	0
226	20250213	153300	1515598600	19280	19280	19280	19280	0
227	20250213	153200	1515598600	19280	19280	19280	19280	0
228	20250213	153100	1515598600	19280	19280	19280	19280	0
229	20250213	153000	1515598600	19280	19280	19280	19280	514
230	20250213	152900	1505688680	19280	19280	19280	19280	0
231	20250213	152800	1505688680	19280	19280	19280	19280	0
232	20250213	152700	1505688680	19280	19280	19280	19280	0
233	20250213	152600	1505688680	19280	19280	19280	19280	0
234	20250213	152500	1505688680	19280	19280	19280	19280	0
235	20250213	152400	1505688680	19280	19280	19280	19280	0
236	20250213	152300	1505688680	19280	19280	19280	19280	0
237	20250213	152200	1505688680	19280	19280	19280	19280	0
238	20250213	152100	1505688680	19280	19280	19280	19280	0
239	20250213	152000	1505688680	19280	19280	19280	19280	0
240	20250213	151900	1505688680	19280	19190	19290	19190	70
241	20250213	151800	1504345190	19200	19290	19290	19200	41
242	20250213	151700	1503557900	19190	19190	19190	19190	0
243	20250213	151600	1503557900	19190	19200	19200	19190	73
244	20250213	151500	1502156940	19280	19280	19280	19280	0
245	20250213	151400	1502156940	19280	19270	19280	19270	238
246	20250213	151300	1497570560	19260	19260	19260	19260	0
247	20250213	151200	1497570560	19260	19260	19260	19260	0
248	20250213	151100	1497570560	19260	19260	19260	19260	0
249	20250213	151000	1497570560	19260	19260	19260	19260	26
250	20250213	150900	1497069800	19210	19210	19210	19210	50
251	20250213	150800	1496109300	19210	19210	19210	19210	1
252	20250213	150700	1496090090	19270	19270	19270	19270	0
253	20250213	150600	1496090090	19270	19270	19270	19270	11
254	20250213	150500	1495878120	19210	19250	19250	19210	79
255	20250213	150400	1494357450	19250	19250	19250	19250	64
256	20250213	150300	1493125450	19250	19250	19250	19250	10
257	20250213	150200	1492932950	19250	19270	19270	19250	149
258	20250213	150100	1490064660	19280	19280	19280	19280	159
259	20250213	150000	1486999140	19270	19270	19270	19270	0
260	20250213	145900	1486999140	19270	19270	19270	19270	0
261	20250213	145800	1486999140	19270	19270	19270	19270	1
262	20250213	145700	1486979870	19270	19270	19270	19270	1
263	20250213	145600	1486960600	19320	19280	19320	19270	78
264	20250213	145500	1485457110	19320	19320	19320	19320	0
265	20250213	145400	1485457110	19320	19320	19320	19320	0
266	20250213	145300	1485457110	19320	19310	19320	19310	2
267	20250213	145200	1485418480	19350	19350	19350	19350	0
268	20250213	145100	1485418480	19350	19350	19350	19350	0
269	20250213	145000	1485418480	19350	19350	19350	19350	0
270	20250213	144900	1485418480	19350	19350	19350	19350	9
271	20250213	144800	1485244330	19360	19360	19360	19360	0
272	20250213	144700	1485244330	19360	19360	19360	19360	1
273	20250213	144600	1485224970	19360	19360	19360	19360	0
274	20250213	144500	1485224970	19360	19360	19360	19360	0
275	20250213	144400	1485224970	19360	19360	19360	19360	0
276	20250213	144300	1485224970	19360	19360	19360	19360	77
277	20250213	144200	1483734250	19360	19360	19360	19360	1
278	20250213	144100	1483714890	19250	19250	19250	19250	0
279	20250213	144000	1483714890	19250	19370	19370	19250	58
280	20250213	143900	1482597070	19360	19360	19360	19360	0
281	20250213	143800	1482597070	19360	19350	19360	19350	600
282	20250213	143700	1470982760	19360	19360	19360	19360	1
283	20250213	143600	1470963400	19250	19290	19290	19250	9
284	20250213	143500	1470790110	19360	19360	19360	19360	0
285	20250213	143400	1470790110	19360	19360	19360	19360	80
286	20250213	143300	1469241310	19290	19290	19290	19290	0
287	20250213	143200	1469241310	19290	19290	19290	19290	29
288	20250213	143100	1468681900	19300	19300	19300	19300	0
289	20250213	143000	1468681900	19300	19300	19300	19300	0
290	20250213	142900	1468681900	19300	19300	19300	19300	0
291	20250213	142800	1468681900	19300	19300	19300	19300	30
292	20250213	142700	1468102900	19390	19390	19390	19390	0
293	20250213	142600	1468102900	19390	19390	19390	19390	0
294	20250213	142500	1468102900	19390	19390	19390	19390	0
295	20250213	142400	1468102900	19390	19390	19390	19390	0
296	20250213	142300	1468102900	19390	19390	19390	19390	0
297	20250213	142200	1468102900	19390	19390	19390	19390	0
298	20250213	142100	1468102900	19390	19390	19390	19390	0
299	20250213	142000	1468102900	19390	19390	19390	19390	25
300	20250213	141900	1467618150	19400	19400	19400	19400	0
301	20250213	141800	1467618150	19400	19400	19400	19400	0
302	20250213	141700	1467618150	19400	19400	19400	19400	60
303	20250213	141600	1466454150	19400	19400	19400	19400	0
304	20250213	141500	1466454150	19400	19360	19400	19360	4524
305	20250213	141400	1378709700	19380	19380	19380	19380	0
306	20250213	141300	1378709700	19380	19380	19380	19380	0
307	20250213	141200	1378709700	19380	19380	19380	19380	0
308	20250213	141100	1378709700	19380	19380	19380	19380	200
309	20250213	141000	1374833700	19380	19370	19380	19370	87
310	20250213	140900	1373147680	19360	19310	19360	19310	353
311	20250213	140800	1366321850	19310	19310	19310	19310	0
312	20250213	140700	1366321850	19310	19310	19310	19300	205
313	20250213	140600	1362363840	19360	19360	19360	19360	0
314	20250213	140500	1362363840	19360	19360	19360	19360	0
315	20250213	140400	1362363840	19360	19360	19360	19360	0
316	20250213	140300	1362363840	19360	19380	19380	19360	15
317	20250213	140200	1362073240	19360	19360	19360	19360	0
318	20250213	140100	1362073240	19360	19360	19360	19360	0
319	20250213	140000	1362073240	19360	19360	19360	19360	110
320	20250213	135900	1359943640	19360	19330	19360	19330	125
321	20250213	135800	1357523690	19330	19330	19330	19330	469
322	20250213	135700	1348457920	19330	19260	19330	19260	806
323	20250213	135600	1332909700	19260	19200	19260	19200	720
324	20250213	135500	1319051860	19190	19170	19190	19170	79
325	20250213	135400	1317537270	19080	19080	19080	19080	0
326	20250213	135300	1317537270	19080	19080	19080	19080	0
327	20250213	135200	1317537270	19080	19080	19080	19080	0
328	20250213	135100	1317537270	19080	19080	19080	19080	128
329	20250213	135000	1315095030	19170	19170	19170	19170	0
330	20250213	134900	1315095030	19170	19170	19170	19170	0
331	20250213	134800	1315095030	19170	19170	19170	19170	10
332	20250213	134700	1314903330	19160	19160	19160	19160	0
333	20250213	134600	1314903330	19160	19160	19160	19160	0
334	20250213	134500	1314903330	19160	19160	19160	19160	10
335	20250213	134400	1314711730	19160	19120	19160	19120	10
336	20250213	134300	1314520200	19070	19070	19070	19070	0
337	20250213	134200	1314520200	19070	19070	19070	19070	0
338	20250213	134100	1314520200	19070	19070	19070	19070	0
339	20250213	134000	1314520200	19070	19070	19070	19070	0
340	20250213	133900	1314520200	19070	19070	19070	19070	0
341	20250213	133800	1314520200	19070	19110	19110	19040	1330
342	20250213	133700	1289184640	19100	19140	19140	19100	900
343	20250213	133600	1271986270	19200	19200	19200	19200	30
344	20250213	133500	1271410270	19200	19200	19200	19200	4
345	20250213	133400	1271333470	19200	19200	19200	19200	0
346	20250213	133300	1271333470	19200	19200	19200	19200	5
347	20250213	133200	1271237470	19240	19200	19240	19200	212
348	20250213	133100	1267161950	19200	19200	19200	19200	0
349	20250213	133000	1267161950	19200	19200	19200	19200	0
350	20250213	132900	1267161950	19200	19200	19200	19200	400
351	20250213	132800	1259481950	19200	19200	19200	19200	10
352	20250213	132700	1259289950	19190	19190	19190	19190	52
353	20250213	132600	1258292070	19190	19190	19190	19190	0
354	20250213	132500	1258292070	19190	19190	19190	19190	0
355	20250213	132400	1258292070	19190	19190	19190	19190	0
356	20250213	132300	1258292070	19190	19180	19190	19180	107
357	20250213	132200	1256239050	19160	19150	19160	19150	332
358	20250213	132100	1249878230	19160	19160	19160	19160	0
359	20250213	132000	1249878230	19160	19160	19160	19160	30
360	20250213	131900	1249303430	19120	19120	19120	19120	0
361	20250213	131800	1249303430	19120	19120	19120	19120	0
362	20250213	131700	1249303430	19120	19120	19120	19120	28
363	20250213	131600	1248768070	19120	19120	19120	19120	31
364	20250213	131500	1248175350	19120	19120	19120	19120	30
365	20250213	131400	1247601750	19150	19150	19150	19150	0
366	20250213	131300	1247601750	19150	19150	19150	19150	0
367	20250213	131200	1247601750	19150	19150	19150	19150	0
368	20250213	131100	1247601750	19150	19150	19150	19150	7
369	20250213	131000	1247467700	19150	19150	19150	19150	0
370	20250213	130900	1247467700	19150	19150	19150	19150	0
371	20250213	130800	1247467700	19150	19150	19150	19150	0
372	20250213	130700	1247467700	19150	19150	19150	19150	0
373	20250213	130600	1247467700	19150	19150	19150	19150	0
374	20250213	130500	1247467700	19150	19150	19150	19150	29
375	20250213	130400	1246912350	19110	19110	19110	19110	0
376	20250213	130300	1246912350	19110	19110	19110	19110	0
377	20250213	130200	1246912350	19110	19110	19110	19110	0
378	20250213	130100	1246912350	19110	19110	19110	19110	1
379	20250213	130000	1246893240	19110	19110	19150	19110	6
380	20250213	125900	1246778540	19110	19110	19110	19110	40
381	20250213	125800	1246014140	19110	19110	19110	19110	39
382	20250213	125700	1245268850	19130	19110	19130	19110	52
383	20250213	125600	1244274350	19110	19130	19130	19110	52
384	20250213	125500	1243279610	19130	19130	19130	19130	13
385	20250213	125400	1243030920	19140	19130	19140	19130	122
386	20250213	125300	1240696680	19140	19140	19140	19140	13
387	20250213	125200	1240447860	19140	19140	19140	19130	52
388	20250213	125100	1239452710	19140	19160	19160	19140	49
389	20250213	125000	1238514260	19150	19160	19160	19150	38
390	20250213	124900	1237786310	19180	19150	19180	19150	112
391	20250213	124800	1235638540	19150	19150	19150	19150	40
392	20250213	124700	1234872540	19150	19140	19150	19140	28
393	20250213	124600	1234336480	19140	19140	19140	19140	39
394	20250213	124500	1233590020	19140	19140	19140	19140	39
395	20250213	124400	1232843560	19140	19140	19140	19140	58
396	20250213	124300	1231733440	19140	19140	19140	19140	39
397	20250213	124200	1230986980	19140	19140	19140	19140	26
398	20250213	124100	1230489340	19140	19150	19150	19140	106
399	20250213	124000	1228460370	19150	19170	19170	19150	40
400	20250213	123900	1227694340	19170	19180	19180	19170	52
401	20250213	123800	1226697490	19170	19180	19180	19170	46
402	20250213	123700	1225815340	19180	19190	19190	19180	58
403	20250213	123600	1224702400	19190	19190	19190	19190	38
404	20250213	123500	1223973180	19190	19200	19200	19190	443
405	20250213	123400	1215470840	19200	19200	19200	19200	31
406	20250213	123300	1214875640	19200	19200	19200	19200	39
407	20250213	123200	1214126840	19200	19210	19210	19200	281
408	20250213	123100	1208729520	19210	19210	19210	19210	39
409	20250213	123000	1207980330	19210	19200	19210	19200	72
410	20250213	122900	1206597800	19200	19200	19200	19200	59
411	20250213	122800	1205465000	19200	19200	19200	19200	52
412	20250213	122700	1204466600	19200	19260	19260	19200	738
413	20250213	122600	1190278990	19270	19270	19270	19270	52
414	20250213	122500	1189276950	19280	19290	19290	19270	513
415	20250213	122400	1179385940	19290	19300	19300	19290	41
416	20250213	122300	1178594790	19300	19300	19300	19300	65
417	20250213	122200	1177340290	19300	19380	19380	19300	16
418	20250213	122100	1177031250	19380	19300	19380	19300	44
419	20250213	122000	1176181970	19300	19370	19370	19290	26
420	20250213	121900	1175680220	19280	19370	19370	19280	69
421	20250213	121800	1174347200	19370	19290	19370	19280	56
422	20250213	121700	1173265820	19290	19300	19300	19290	773
423	20250213	121600	1158354520	19300	19300	19300	19300	39
424	20250213	121500	1157601820	19300	19300	19300	19300	538
425	20250213	121400	1147218420	19300	19310	19310	19300	339
426	20250213	121300	1140675460	19310	19300	19310	19300	164
427	20250213	121200	1137508750	19300	19300	19300	19300	39
428	20250213	121100	1136756050	19300	19350	19350	19300	119
429	20250213	121000	1134459050	19360	19370	19370	19360	49
430	20250213	120900	1133510070	19380	19370	19380	19370	34
431	20250213	120800	1132851280	19370	19370	19370	19370	96
432	20250213	120700	1130991760	19410	19410	19410	19410	1
433	20250213	120600	1130972350	19410	19410	19410	19380	830
434	20250213	120500	1114865780	19410	19410	19410	19410	824
435	20250213	120400	1098871940	19410	19410	19420	19410	113
436	20250213	120300	1096678010	19410	19430	19430	19410	182
437	20250213	120200	1093143500	19440	19440	19440	19440	50
438	20250213	120100	1092171500	19450	19460	19460	19450	32
439	20250213	120000	1091549030	19470	19470	19470	19470	5
440	20250213	115900	1091451680	19470	19470	19470	19470	39
441	20250213	115800	1090692350	19470	19450	19470	19450	46
442	20250213	115700	1089796990	19450	19450	19450	19450	41
443	20250213	115600	1088999540	19450	19460	19460	19450	550
444	20250213	115500	1078301800	19480	19480	19480	19480	177
445	20250213	115400	1074853840	19480	19480	19480	19480	98
446	20250213	115300	1072944800	19480	19470	19480	19470	111
447	20250213	115200	1070782880	19470	19450	19470	19440	289
448	20250213	115100	1065160960	19440	19410	19450	19410	16
449	20250213	115000	1064850300	19410	19410	19410	19410	26
450	20250213	114900	1064345640	19410	19410	19410	19410	39
451	20250213	114800	1063588650	19410	19400	19410	19400	36
452	20250213	114700	1062890120	19400	19390	19400	19390	39
453	20250213	114600	1062133650	19390	19390	19390	19390	52
454	20250213	114500	1061125370	19390	19450	19450	19390	184
455	20250213	114400	1057554550	19470	19470	19470	19400	278
456	20250213	114300	1052150350	19470	19470	19470	19470	60
457	20250213	114200	1050982150	19490	19520	19520	19490	779
458	20250213	114100	1035784190	19520	19480	19520	19470	2071
459	20250213	114000	995417180	19470	19410	19470	19410	1659
460	20250213	113900	963147660	19400	19400	19400	19400	20
461	20250213	113800	962759660	19400	19400	19400	19400	545
462	20250213	113700	952186660	19400	19400	19400	19400	455
463	20250213	113600	943359660	19400	19400	19400	19400	8
464	20250213	113500	943204460	19390	19390	19400	19390	1022
465	20250213	113400	923380190	19380	19370	19380	19370	90
466	20250213	113300	921636040	19380	19380	19380	19380	9
467	20250213	113200	921461620	19320	19320	19320	19320	2
468	20250213	113100	921422980	19370	19330	19370	19330	836
469	20250213	113000	905240060	19330	19330	19330	19330	59
470	20250213	112900	904099590	19320	19310	19320	19310	69
471	20250213	112800	902766660	19310	19310	19310	19310	225
472	20250213	112700	898421910	19270	19300	19300	19270	737
473	20250213	112600	884209250	19300	19330	19330	19300	510
474	20250213	112500	874363880	19350	19350	19350	19350	0
475	20250213	112400	874363880	19350	19330	19360	19330	530
476	20250213	112300	864108400	19350	19300	19350	19300	1664
477	20250213	112200	831939240	19300	19290	19300	19290	51
478	20250213	112100	830954950	19300	19300	19320	19300	72
479	20250213	112000	829565320	19300	19290	19300	19290	139
480	20250213	111900	826882790	19290	19280	19290	19280	152
481	20250213	111800	823950920	19280	19280	19280	19280	5
482	20250213	111700	823854520	19280	19280	19280	19280	679
483	20250213	111600	810763400	19290	19290	19290	19290	0
484	20250213	111500	810763400	19290	19230	19290	19230	329
485	20250213	111400	804419740	19270	19230	19270	19230	8
486	20250213	111300	804265740	19230	19270	19270	19230	712
487	20250213	111200	790573560	19260	19230	19270	19230	23
488	20250213	111100	790131060	19220	19230	19230	19200	803
489	20250213	111000	774712930	19210	19210	19210	19210	74
490	20250213	110900	773291390	19240	19290	19290	19240	76
491	20250213	110800	771829100	19240	19250	19250	19240	56
492	20250213	110700	770751610	19250	19280	19280	19250	46
493	20250213	110600	769866080	19300	19330	19330	19280	65
494	20250213	110500	768612680	19310	19310	19330	19300	204
495	20250213	110400	764669860	19330	19300	19330	19290	1347
496	20250213	110300	738673210	19330	19220	19330	19220	2006
497	20250213	110200	700007050	19220	19190	19220	19190	3468
498	20250213	110100	633420800	19190	19170	19190	19170	337
499	20250213	110000	626955790	18920	19110	19110	18920	2931
500	20250213	105900	571309940	19170	19200	19200	19170	476
501	20250213	105800	562177300	19220	19220	19230	19220	229
502	20250213	105700	557775260	19230	19220	19230	19220	10
503	20250213	105600	557583040	19200	19180	19200	19180	797
504	20250213	105500	542283080	19200	19190	19200	19130	105
505	20250213	105400	540267700	19200	19150	19200	19150	665
506	20250213	105300	527517020	19170	19160	19170	19160	256
507	20250213	105200	522612050	19160	19160	19160	19160	1
508	20250213	105100	522592890	19160	19110	19180	19100	1856
509	20250213	105000	487056970	19100	19100	19100	19100	60
510	20250213	104900	485910970	19100	19100	19100	19100	100
511	20250213	104800	484000970	19100	19090	19110	19090	197
512	20250213	104700	480237960	19090	19050	19100	19050	971
513	20250213	104600	461701510	19080	19080	19080	19080	0
514	20250213	104500	461701510	19080	19030	19090	19030	11
515	20250213	104400	461491800	19070	19020	19070	19010	1282
516	20250213	104300	437068880	19010	19020	19020	19000	79
517	20250213	104200	435567790	19000	19000	19000	19000	0
518	20250213	104100	435567790	19000	19000	19000	19000	21
519	20250213	104000	435168790	19020	18980	19020	18980	251
520	20250213	103900	430400350	18970	18980	19020	18970	3
521	20250213	103800	430343380	19030	18980	19030	18980	3239
522	20250213	103700	368817370	18990	18980	18990	18980	219
523	20250213	103600	364658660	18990	18990	18990	18990	0
524	20250213	103500	364658660	18990	18990	18990	18990	0
525	20250213	103400	364658660	18990	18950	18990	18950	1089
526	20250213	103300	344004550	18930	18930	18930	18930	0
527	20250213	103200	344004550	18930	18930	18930	18930	0
528	20250213	103100	344004550	18930	18930	18930	18930	0
529	20250213	103000	344004550	18930	18930	18930	18930	0
530	20250213	102900	344004550	18930	18930	18930	18930	0
531	20250213	102800	344004550	18930	18960	18970	18930	305
532	20250213	102700	338228970	18970	18970	18970	18970	0
533	20250213	102600	338228970	18970	18930	18970	18930	21
534	20250213	102500	337831400	18930	18930	18980	18930	287
535	20250213	102400	332387960	18970	18920	18970	18920	303
536	20250213	102300	326644220	18940	18940	18940	18900	3
537	20250213	102200	326587440	18890	18890	18940	18890	11
538	20250213	102100	326379420	18930	18890	18930	18890	4
539	20250213	102000	326303780	18930	18930	18930	18930	0
540	20250213	101900	326303780	18930	18900	18930	18870	85
541	20250213	101800	324696740	18910	18900	18930	18900	299
542	20250213	101700	319038590	18910	18930	18930	18910	449
543	20250213	101600	310545580	18990	18990	18990	18990	0
544	20250213	101500	310545580	18990	18950	18990	18950	97
545	20250213	101400	308707390	18940	18940	18940	18940	0
546	20250213	101300	308707390	18940	18940	18940	18940	0
547	20250213	101200	308707390	18940	18940	18940	18940	211
548	20250213	101100	304711050	18910	18910	18910	18910	13
549	20250213	101000	304465220	18920	18930	18930	18920	259
550	20250213	100900	299563420	19020	19020	19020	19020	0
551	20250213	100800	299563420	19020	19020	19020	19020	63
552	20250213	100700	298365160	19030	19030	19030	19030	0
553	20250213	100600	298365160	19030	18860	19030	18860	95
554	20250213	100500	296559010	19050	18970	19050	18970	1805
555	20250213	100400	262264270	18980	18980	18980	18980	0
556	20250213	100300	262264270	18980	18980	18980	18980	0
557	20250213	100200	262264270	18980	18890	18980	18890	101
558	20250213	100100	260349460	18870	18870	18870	18870	10
559	20250213	100000	260160760	18870	18840	18870	18830	444
560	20250213	095900	251792420	18800	18800	18800	18800	0
561	20250213	095800	251792420	18800	18800	18800	18800	0
562	20250213	095700	251792420	18800	18800	18800	18800	0
563	20250213	095600	251792420	18800	18760	18800	18760	206
564	20250213	095500	247919870	18790	18760	18790	18720	27
565	20250213	095400	247413290	18720	18740	18760	18720	741
566	20250213	095300	233524690	18760	18760	18780	18760	177
567	20250213	095200	230204150	18760	18760	18760	18760	160
568	20250213	095100	227202550	18760	18820	18820	18760	498
569	20250213	095000	217842980	18810	18830	18830	18810	404
570	20250213	094900	210242200	18830	18850	18850	18830	101
571	20250213	094800	208339550	18860	18850	18860	18850	250
572	20250213	094700	203626950	18850	18880	18880	18850	794
573	20250213	094600	188653070	18870	18900	18920	18870	163
574	20250213	094500	185574640	18910	18930	18930	18910	216
575	20250213	094400	181487370	18970	18980	18980	18920	201
576	20250213	094300	177675710	18980	18900	18980	18900	260
577	20250213	094200	172761570	18900	18860	18960	18860	260
578	20250213	094100	167848870	18990	18860	18990	18860	1593
579	20250213	094000	137682220	18860	18860	18860	18860	1
580	20250213	093900	137663360	18850	18850	18850	18850	0
581	20250213	093800	137663360	18850	18850	18850	18850	57
582	20250213	093700	136588910	18850	18850	18850	18850	6
583	20250213	093600	136475810	18850	18850	18850	18850	0
584	20250213	093500	136475810	18850	18850	18850	18850	1
585	20250213	093400	136456960	18840	18850	18850	18840	2
586	20250213	093300	136419270	18830	18800	18830	18800	7
587	20250213	093200	136287640	18850	18900	18910	18850	960
588	20250213	093100	118157520	18900	18850	18900	18850	343
589	20250213	093000	111682070	18850	18870	18870	18850	106
590	20250213	092900	109683910	18850	18850	18860	18850	157
591	20250213	092800	106724430	18870	18830	18870	18830	20
592	20250213	092700	106347330	18870	18870	18870	18820	23
593	20250213	092600	105913860	18830	18870	18880	18810	20
594	20250213	092500	105536970	18810	18870	18870	18810	18
595	20250213	092400	105197910	18890	18870	18890	18800	73
596	20250213	092300	103824030	18890	18840	18890	18790	17
597	20250213	092200	103503590	18790	18850	18850	18790	22
598	20250213	092100	103089710	18760	18760	18760	18760	0
599	20250213	092000	103089710	18760	18760	18760	18760	0
600	20250213	091900	103089710	18760	18760	18760	18760	0
601	20250213	091800	103089710	18760	18760	18760	18760	0
602	20250213	091700	103089710	18760	18760	18760	18760	0
603	20250213	091600	103089710	18760	18760	18760	18760	30
604	20250213	091500	102526910	18760	18760	18760	18760	0
605	20250213	091400	102526910	18760	18760	18760	18760	53
606	20250213	091300	101532630	18760	18760	18760	18760	0
607	20250213	091200	101532630	18760	18870	18890	18760	1628
608	20250213	091100	70976120	18800	18820	18820	18800	300
609	20250213	091000	65335520	18820	18820	18820	18820	1
610	20250213	090900	65316700	18870	18870	18870	18870	10
611	20250213	090800	65128000	18920	18870	18920	18830	11
612	20250213	090700	64920660	18820	18820	18820	18820	41
613	20250213	090600	64149040	18960	18900	18960	18840	1002
614	20250213	090500	45190190	18850	18800	18910	18800	771
615	20250213	090400	30666870	18800	18790	18800	18790	5
616	20250213	090300	30572880	18790	18650	18790	18650	218
617	20250213	090200	26480310	18780	18780	18780	18780	250
618	20250213	090100	21785310	18550	18690	18790	18550	1118
619	20250213	090000	851920	18520	18520	18520	18520	46