KissMeData/173130/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	203300	2166178910	9650	9650	9650	9650	3420
3	20250213	203200	2166178910	9650	9650	9650	9650	0
4	20250213	203100	2166178910	9650	9650	9650	9650	0
5	20250213	203000	2166178910	9650	9650	9650	9650	0
6	20250213	202900	2166178910	9650	9650	9650	9650	0
7	20250213	202800	2166178910	9650	9650	9650	9650	0
8	20250213	202700	2166178910	9650	9650	9650	9650	0
9	20250213	202600	2166178910	9650	9650	9650	9650	0
10	20250213	202500	2166178910	9650	9650	9650	9650	0
11	20250213	202400	2166178910	9650	9650	9650	9650	0
12	20250213	202300	2166178910	9650	9650	9650	9650	0
13	20250213	202200	2166178910	9650	9650	9650	9650	0
14	20250213	202100	2166178910	9650	9650	9650	9650	0
15	20250213	202000	2166178910	9650	9650	9650	9650	0
16	20250213	201900	2166178910	9650	9650	9650	9650	0
17	20250213	201800	2166178910	9650	9650	9650	9650	0
18	20250213	201700	2166178910	9650	9650	9650	9650	0
19	20250213	201600	2166178910	9650	9650	9650	9650	0
20	20250213	201500	2166178910	9650	9650	9650	9650	0
21	20250213	201400	2166178910	9650	9650	9650	9650	0
22	20250213	201300	2166178910	9650	9650	9650	9650	0
23	20250213	201200	2166178910	9650	9650	9650	9650	0
24	20250213	201100	2166178910	9650	9650	9650	9650	0
25	20250213	201000	2166178910	9650	9650	9650	9650	0
26	20250213	200900	2166178910	9650	9650	9650	9650	0
27	20250213	200800	2166178910	9650	9650	9650	9650	0
28	20250213	200700	2166178910	9650	9650	9650	9650	0
29	20250213	200600	2166178910	9650	9650	9650	9650	0
30	20250213	200500	2166178910	9650	9650	9650	9650	0
31	20250213	200400	2166178910	9650	9650	9650	9650	0
32	20250213	200300	2166178910	9650	9650	9650	9650	3420
33	20250213	200200	2166178910	9650	9650	9650	9650	0
34	20250213	200100	2166178910	9650	9650	9650	9650	0
35	20250213	200000	2166178910	9650	9650	9650	9650	0
36	20250213	195900	2166178910	9650	9650	9650	9650	0
37	20250213	195800	2166178910	9650	9650	9650	9650	0
38	20250213	195700	2166178910	9650	9650	9650	9650	0
39	20250213	195600	2166178910	9650	9650	9650	9650	0
40	20250213	195500	2166178910	9650	9650	9650	9650	0
41	20250213	195400	2166178910	9650	9650	9650	9650	0
42	20250213	195300	2166178910	9650	9650	9650	9650	0
43	20250213	195200	2166178910	9650	9650	9650	9650	0
44	20250213	195100	2166178910	9650	9650	9650	9650	0
45	20250213	195000	2166178910	9650	9650	9650	9650	0
46	20250213	194900	2166178910	9650	9650	9650	9650	0
47	20250213	194800	2166178910	9650	9650	9650	9650	0
48	20250213	194700	2166178910	9650	9650	9650	9650	0
49	20250213	194600	2166178910	9650	9650	9650	9650	0
50	20250213	194500	2166178910	9650	9650	9650	9650	0
51	20250213	194400	2166178910	9650	9650	9650	9650	0
52	20250213	194300	2166178910	9650	9650	9650	9650	0
53	20250213	194200	2166178910	9650	9650	9650	9650	0
54	20250213	194100	2166178910	9650	9650	9650	9650	0
55	20250213	194000	2166178910	9650	9650	9650	9650	0
56	20250213	193900	2166178910	9650	9650	9650	9650	0
57	20250213	193800	2166178910	9650	9650	9650	9650	0
58	20250213	193700	2166178910	9650	9650	9650	9650	0
59	20250213	193600	2166178910	9650	9650	9650	9650	0
60	20250213	193500	2166178910	9650	9650	9650	9650	0
61	20250213	193400	2166178910	9650	9650	9650	9650	0
62	20250213	193300	2166178910	9650	9650	9650	9650	3420
63	20250213	193200	2166178910	9650	9650	9650	9650	0
64	20250213	193100	2166178910	9650	9650	9650	9650	0
65	20250213	193000	2166178910	9650	9650	9650	9650	0
66	20250213	192900	2166178910	9650	9650	9650	9650	0
67	20250213	192800	2166178910	9650	9650	9650	9650	0
68	20250213	192700	2166178910	9650	9650	9650	9650	0
69	20250213	192600	2166178910	9650	9650	9650	9650	0
70	20250213	192500	2166178910	9650	9650	9650	9650	0
71	20250213	192400	2166178910	9650	9650	9650	9650	0
72	20250213	192300	2166178910	9650	9650	9650	9650	0
73	20250213	192200	2166178910	9650	9650	9650	9650	0
74	20250213	192100	2166178910	9650	9650	9650	9650	0
75	20250213	192000	2166178910	9650	9650	9650	9650	0
76	20250213	191900	2166178910	9650	9650	9650	9650	0
77	20250213	191800	2166178910	9650	9650	9650	9650	0
78	20250213	191700	2166178910	9650	9650	9650	9650	0
79	20250213	191600	2166178910	9650	9650	9650	9650	0
80	20250213	191500	2166178910	9650	9650	9650	9650	0
81	20250213	191400	2166178910	9650	9650	9650	9650	0
82	20250213	191300	2166178910	9650	9650	9650	9650	0
83	20250213	191200	2166178910	9650	9650	9650	9650	0
84	20250213	191100	2166178910	9650	9650	9650	9650	0
85	20250213	191000	2166178910	9650	9650	9650	9650	0
86	20250213	190900	2166178910	9650	9650	9650	9650	0
87	20250213	190800	2166178910	9650	9650	9650	9650	0
88	20250213	190700	2166178910	9650	9650	9650	9650	0
89	20250213	190600	2166178910	9650	9650	9650	9650	0
90	20250213	190500	2166178910	9650	9650	9650	9650	0
91	20250213	190400	2166178910	9650	9650	9650	9650	0
92	20250213	190300	2166178910	9650	9650	9650	9650	3420
93	20250213	190200	2166178910	9650	9650	9650	9650	0
94	20250213	190100	2166178910	9650	9650	9650	9650	0
95	20250213	190000	2166178910	9650	9650	9650	9650	0
96	20250213	185900	2166178910	9650	9650	9650	9650	0
97	20250213	185800	2166178910	9650	9650	9650	9650	0
98	20250213	185700	2166178910	9650	9650	9650	9650	0
99	20250213	185600	2166178910	9650	9650	9650	9650	0
100	20250213	185500	2166178910	9650	9650	9650	9650	0
101	20250213	185400	2166178910	9650	9650	9650	9650	0
102	20250213	185300	2166178910	9650	9650	9650	9650	0
103	20250213	185200	2166178910	9650	9650	9650	9650	0
104	20250213	185100	2166178910	9650	9650	9650	9650	0
105	20250213	185000	2166178910	9650	9650	9650	9650	0
106	20250213	184900	2166178910	9650	9650	9650	9650	0
107	20250213	184800	2166178910	9650	9650	9650	9650	0
108	20250213	184700	2166178910	9650	9650	9650	9650	0
109	20250213	184600	2166178910	9650	9650	9650	9650	0
110	20250213	184500	2166178910	9650	9650	9650	9650	0
111	20250213	184400	2166178910	9650	9650	9650	9650	0
112	20250213	184300	2166178910	9650	9650	9650	9650	0
113	20250213	184200	2166178910	9650	9650	9650	9650	0
114	20250213	184100	2166178910	9650	9650	9650	9650	0
115	20250213	184000	2166178910	9650	9650	9650	9650	0
116	20250213	183900	2166178910	9650	9650	9650	9650	0
117	20250213	183800	2166178910	9650	9650	9650	9650	0
118	20250213	183700	2166178910	9650	9650	9650	9650	0
119	20250213	183600	2166178910	9650	9650	9650	9650	0
120	20250213	183500	2166178910	9650	9650	9650	9650	0
121	20250213	183400	2166178910	9650	9650	9650	9650	0
122	20250213	183300	2166178910	9650	9650	9650	9650	3420
123	20250213	183200	2166178910	9650	9650	9650	9650	0
124	20250213	183100	2166178910	9650	9650	9650	9650	0
125	20250213	183000	2166178910	9650	9650	9650	9650	0
126	20250213	182900	2166178910	9650	9650	9650	9650	0
127	20250213	182800	2166178910	9650	9650	9650	9650	0
128	20250213	182700	2166178910	9650	9650	9650	9650	0
129	20250213	182600	2166178910	9650	9650	9650	9650	0
130	20250213	182500	2166178910	9650	9650	9650	9650	0
131	20250213	182400	2166178910	9650	9650	9650	9650	0
132	20250213	182300	2166178910	9650	9650	9650	9650	0
133	20250213	182200	2166178910	9650	9650	9650	9650	0
134	20250213	182100	2166178910	9650	9650	9650	9650	0
135	20250213	182000	2166178910	9650	9650	9650	9650	0
136	20250213	181900	2166178910	9650	9650	9650	9650	0
137	20250213	181800	2166178910	9650	9650	9650	9650	0
138	20250213	181700	2166178910	9650	9650	9650	9650	0
139	20250213	181600	2166178910	9650	9650	9650	9650	0
140	20250213	181500	2166178910	9650	9650	9650	9650	0
141	20250213	181400	2166178910	9650	9650	9650	9650	0
142	20250213	181300	2166178910	9650	9650	9650	9650	0
143	20250213	181200	2166178910	9650	9650	9650	9650	0
144	20250213	181100	2166178910	9650	9650	9650	9650	0
145	20250213	181000	2166178910	9650	9650	9650	9650	0
146	20250213	180900	2166178910	9650	9650	9650	9650	0
147	20250213	180800	2166178910	9650	9650	9650	9650	0
148	20250213	180700	2166178910	9650	9650	9650	9650	0
149	20250213	180600	2166178910	9650	9650	9650	9650	0
150	20250213	180500	2166178910	9650	9650	9650	9650	0
151	20250213	180400	2166178910	9650	9650	9650	9650	0
152	20250213	180300	2166178910	9650	9650	9650	9650	3420
153	20250213	180200	2166178910	9650	9650	9650	9650	0
154	20250213	180100	2166178910	9650	9650	9650	9650	0
155	20250213	180000	2166178910	9650	9650	9650	9650	0
156	20250213	175900	2166178910	9650	9650	9650	9650	0
157	20250213	175800	2166178910	9650	9650	9650	9650	0
158	20250213	175700	2166178910	9650	9650	9650	9650	0
159	20250213	175600	2166178910	9650	9650	9650	9650	0
160	20250213	175500	2166178910	9650	9650	9650	9650	0
161	20250213	175400	2166178910	9650	9650	9650	9650	0
162	20250213	175300	2166178910	9650	9650	9650	9650	0
163	20250213	175200	2166178910	9650	9650	9650	9650	0
164	20250213	175100	2166178910	9650	9650	9650	9650	0
165	20250213	175000	2166178910	9650	9650	9650	9650	0
166	20250213	174900	2166178910	9650	9650	9650	9650	0
167	20250213	174800	2166178910	9650	9650	9650	9650	0
168	20250213	174700	2166178910	9650	9650	9650	9650	0
169	20250213	174600	2166178910	9650	9650	9650	9650	0
170	20250213	174500	2166178910	9650	9650	9650	9650	0
171	20250213	174400	2166178910	9650	9650	9650	9650	0
172	20250213	174300	2166178910	9650	9650	9650	9650	0
173	20250213	174200	2166178910	9650	9650	9650	9650	0
174	20250213	174100	2166178910	9650	9650	9650	9650	0
175	20250213	174000	2166178910	9650	9650	9650	9650	0
176	20250213	173900	2166178910	9650	9650	9650	9650	0
177	20250213	173800	2166178910	9650	9650	9650	9650	0
178	20250213	173700	2166178910	9650	9650	9650	9650	0
179	20250213	173600	2166178910	9650	9650	9650	9650	0
180	20250213	173500	2166178910	9650	9650	9650	9650	0
181	20250213	173400	2166178910	9650	9650	9650	9650	0
182	20250213	173300	2166178910	9650	9650	9650	9650	3420
183	20250213	173200	2166178910	9650	9650	9650	9650	0
184	20250213	173100	2166178910	9650	9650	9650	9650	0
185	20250213	173000	2166178910	9650	9650	9650	9650	0
186	20250213	172900	2166178910	9650	9650	9650	9650	0
187	20250213	172800	2166178910	9650	9650	9650	9650	0
188	20250213	172700	2166178910	9650	9650	9650	9650	0
189	20250213	172600	2166178910	9650	9650	9650	9650	0
190	20250213	172500	2166178910	9650	9650	9650	9650	0
191	20250213	172400	2166178910	9650	9650	9650	9650	0
192	20250213	172300	2166178910	9650	9650	9650	9650	0
193	20250213	172200	2166178910	9650	9650	9650	9650	0
194	20250213	172100	2166178910	9650	9650	9650	9650	0
195	20250213	172000	2166178910	9650	9650	9650	9650	0
196	20250213	171900	2166178910	9650	9650	9650	9650	0
197	20250213	171800	2166178910	9650	9650	9650	9650	0
198	20250213	171700	2166178910	9650	9650	9650	9650	0
199	20250213	171600	2166178910	9650	9650	9650	9650	0
200	20250213	171500	2166178910	9650	9650	9650	9650	0
201	20250213	171400	2166178910	9650	9650	9650	9650	0
202	20250213	171300	2166178910	9650	9650	9650	9650	0
203	20250213	171200	2166178910	9650	9650	9650	9650	0
204	20250213	171100	2166178910	9650	9650	9650	9650	0
205	20250213	171000	2166178910	9650	9650	9650	9650	0
206	20250213	170900	2166178910	9650	9650	9650	9650	0
207	20250213	170800	2166178910	9650	9650	9650	9650	0
208	20250213	170700	2166178910	9650	9650	9650	9650	0
209	20250213	170600	2166178910	9650	9650	9650	9650	0
210	20250213	170500	2166178910	9650	9650	9650	9650	0
211	20250213	170400	2166178910	9650	9650	9650	9650	0
212	20250213	170300	2166178910	9650	9650	9650	9650	3420
213	20250213	170200	2166178910	9650	9650	9650	9650	0
214	20250213	170100	2166178910	9650	9650	9650	9650	0
215	20250213	170000	2166178910	9650	9650	9650	9650	0
216	20250213	165900	2166178910	9650	9650	9650	9650	0
217	20250213	165800	2166178910	9650	9650	9650	9650	0
218	20250213	165700	2166178910	9650	9650	9650	9650	0
219	20250213	165600	2166178910	9650	9650	9650	9650	0
220	20250213	165500	2166178910	9650	9650	9650	9650	0
221	20250213	165400	2166178910	9650	9650	9650	9650	0
222	20250213	165300	2166178910	9650	9650	9650	9650	0
223	20250213	165200	2166178910	9650	9650	9650	9650	0
224	20250213	165100	2166178910	9650	9650	9650	9650	0
225	20250213	165000	2166178910	9650	9650	9650	9650	0
226	20250213	164900	2166178910	9650	9650	9650	9650	0
227	20250213	164800	2166178910	9650	9650	9650	9650	0
228	20250213	164700	2166178910	9650	9650	9650	9650	0
229	20250213	164600	2166178910	9650	9650	9650	9650	0
230	20250213	164500	2166178910	9650	9650	9650	9650	0
231	20250213	164400	2166178910	9650	9650	9650	9650	0
232	20250213	164300	2166178910	9650	9650	9650	9650	0
233	20250213	164200	2166178910	9650	9650	9650	9650	0
234	20250213	164100	2166178910	9650	9650	9650	9650	0
235	20250213	164000	2166178910	9650	9650	9650	9650	0
236	20250213	163900	2166178910	9650	9650	9650	9650	0
237	20250213	163800	2166178910	9650	9650	9650	9650	0
238	20250213	163700	2166178910	9650	9650	9650	9650	0
239	20250213	163600	2166178910	9650	9650	9650	9650	0
240	20250213	163500	2166178910	9650	9650	9650	9650	0
241	20250213	163400	2166178910	9650	9650	9650	9650	0
242	20250213	163300	2166178910	9650	9650	9650	9650	3420
243	20250213	163200	2166178910	9650	9650	9650	9650	0
244	20250213	163100	2166178910	9650	9650	9650	9650	0
245	20250213	163000	2166178910	9650	9650	9650	9650	0
246	20250213	162900	2166178910	9650	9650	9650	9650	0
247	20250213	162800	2166178910	9650	9650	9650	9650	0
248	20250213	162700	2166178910	9650	9650	9650	9650	0
249	20250213	162600	2166178910	9650	9650	9650	9650	0
250	20250213	162500	2166178910	9650	9650	9650	9650	0
251	20250213	162400	2166178910	9650	9650	9650	9650	0
252	20250213	162300	2166178910	9650	9650	9650	9650	0
253	20250213	162200	2166178910	9650	9650	9650	9650	0
254	20250213	162100	2166178910	9650	9650	9650	9650	0
255	20250213	162000	2166178910	9650	9650	9650	9650	0
256	20250213	161900	2166178910	9650	9650	9650	9650	0
257	20250213	161800	2166178910	9650	9650	9650	9650	0
258	20250213	161700	2166178910	9650	9650	9650	9650	0
259	20250213	161600	2166178910	9650	9650	9650	9650	0
260	20250213	161500	2166178910	9650	9650	9650	9650	0
261	20250213	161400	2166178910	9650	9650	9650	9650	0
262	20250213	161300	2166178910	9650	9650	9650	9650	0
263	20250213	161200	2166178910	9650	9650	9650	9650	0
264	20250213	161100	2166178910	9650	9650	9650	9650	0
265	20250213	161000	2166178910	9650	9650	9650	9650	0
266	20250213	160900	2166178910	9650	9650	9650	9650	0
267	20250213	160800	2166178910	9650	9650	9650	9650	0
268	20250213	160700	2166178910	9650	9650	9650	9650	0
269	20250213	160600	2166178910	9650	9650	9650	9650	0
270	20250213	160500	2166178910	9650	9650	9650	9650	0
271	20250213	160400	2166178910	9650	9650	9650	9650	0
272	20250213	160300	2166178910	9650	9650	9650	9650	3420
273	20250213	160200	2166178910	9650	9650	9650	9650	0
274	20250213	160100	2166178910	9650	9650	9650	9650	0
275	20250213	160000	2166178910	9650	9650	9650	9650	0
276	20250213	155900	2166178910	9650	9650	9650	9650	0
277	20250213	155800	2166178910	9650	9650	9650	9650	0
278	20250213	155700	2166178910	9650	9650	9650	9650	0
279	20250213	155600	2166178910	9650	9650	9650	9650	0
280	20250213	155500	2166178910	9650	9650	9650	9650	0
281	20250213	155400	2166178910	9650	9650	9650	9650	0
282	20250213	155300	2166178910	9650	9650	9650	9650	0
283	20250213	155200	2166178910	9650	9650	9650	9650	0
284	20250213	155100	2166178910	9650	9650	9650	9650	0
285	20250213	155000	2166178910	9650	9650	9650	9650	0
286	20250213	154900	2166178910	9650	9650	9650	9650	0
287	20250213	154800	2166178910	9650	9650	9650	9650	0
288	20250213	154700	2166178910	9650	9650	9650	9650	0
289	20250213	154600	2166178910	9650	9650	9650	9650	0
290	20250213	154500	2166178910	9650	9650	9650	9650	0
291	20250213	154400	2166178910	9650	9650	9650	9650	0
292	20250213	154300	2166178910	9650	9650	9650	9650	0
293	20250213	154200	2166178910	9650	9650	9650	9650	0
294	20250213	154100	2166178910	9650	9650	9650	9650	0
295	20250213	154000	2166178910	9650	9650	9650	9650	0
296	20250213	153900	2166178910	9650	9650	9650	9650	0
297	20250213	153800	2166178910	9650	9650	9650	9650	0
298	20250213	153700	2166178910	9650	9650	9650	9650	0
299	20250213	153600	2166178910	9650	9650	9650	9650	0
300	20250213	153500	2166178910	9650	9650	9650	9650	0
301	20250213	153400	2166178910	9650	9650	9650	9650	0
302	20250213	153300	2166178910	9650	9650	9650	9650	3420
303	20250213	153200	2166178910	9650	9650	9650	9650	0
304	20250213	153100	2166178910	9650	9650	9650	9650	0
305	20250213	153000	2166178910	9650	9650	9650	9650	3420
306	20250213	152900	2133175910	9570	9570	9570	9570	0
307	20250213	152800	2133175910	9570	9570	9570	9570	0
308	20250213	152700	2133175910	9570	9570	9570	9570	0
309	20250213	152600	2133175910	9570	9570	9570	9570	0
310	20250213	152500	2133175910	9570	9570	9570	9570	0
311	20250213	152400	2133175910	9570	9570	9570	9570	0
312	20250213	152300	2133175910	9570	9570	9570	9570	0
313	20250213	152200	2133175910	9570	9570	9570	9570	0
314	20250213	152100	2133175910	9570	9570	9570	9570	0
315	20250213	152000	2133175910	9570	9570	9570	9570	0
316	20250213	151900	2133175910	9570	9570	9650	9570	2602
317	20250213	151800	2108207900	9570	9590	9590	9570	678
318	20250213	151700	2101713200	9570	9550	9570	9550	926
319	20250213	151600	2092863080	9540	9520	9540	9520	240
320	20250213	151500	2090576570	9520	9520	9520	9510	16
321	20250213	151400	2090424300	9500	9530	9540	9500	2203
322	20250213	151300	2069476620	9530	9530	9530	9520	62
323	20250213	151200	2068886260	9530	9530	9530	9530	8
324	20250213	151100	2068810020	9530	9530	9530	9530	135
325	20250213	151000	2067523470	9530	9530	9530	9530	0
326	20250213	150900	2067523470	9530	9530	9530	9530	233
327	20250213	150800	2065302980	9560	9560	9560	9560	0
328	20250213	150700	2065302980	9560	9560	9560	9560	11
329	20250213	150600	2065197820	9560	9560	9560	9560	11
330	20250213	150500	2065092660	9560	9560	9560	9560	0
331	20250213	150400	2065092660	9560	9540	9560	9540	2
332	20250213	150300	2065073560	9560	9560	9560	9560	10
333	20250213	150200	2064977960	9530	9540	9560	9530	428
334	20250213	150100	2060898090	9540	9540	9570	9540	569
335	20250213	150000	2055469500	9540	9530	9540	9530	48
336	20250213	145900	2055012050	9530	9530	9530	9530	20
337	20250213	145800	2054821450	9530	9530	9530	9530	1
338	20250213	145700	2054811920	9520	9520	9520	9520	103
339	20250213	145600	2053831360	9520	9500	9520	9500	7
340	20250213	145500	2053764820	9500	9500	9500	9500	103
341	20250213	145400	2052786320	9500	9500	9500	9500	110
342	20250213	145300	2051741320	9500	9500	9500	9500	31
343	20250213	145200	2051446820	9510	9510	9510	9510	204
344	20250213	145100	2049506780	9500	9500	9500	9500	1000
345	20250213	145000	2040006780	9500	9500	9500	9500	11
346	20250213	144900	2039902280	9510	9510	9510	9510	0
347	20250213	144800	2039902280	9510	9500	9510	9500	337
348	20250213	144700	2036700750	9500	9500	9500	9500	155
349	20250213	144600	2035228250	9490	9490	9490	9490	20
350	20250213	144500	2035038450	9500	9500	9500	9500	25
351	20250213	144400	2034800950	9500	9500	9500	9500	200
352	20250213	144300	2032900950	9500	9500	9500	9500	800
353	20250213	144200	2025300950	9500	9520	9520	9500	2718
354	20250213	144100	1999450670	9530	9530	9530	9530	0
355	20250213	144000	1999450670	9530	9530	9530	9530	132
356	20250213	143900	1998192710	9530	9520	9530	9520	118
357	20250213	143800	1997068220	9520	9520	9520	9520	130
358	20250213	143700	1995830620	9530	9530	9530	9530	0
359	20250213	143600	1995830620	9530	9520	9530	9520	114
360	20250213	143500	1994744930	9520	9520	9520	9520	71
361	20250213	143400	1994069010	9520	9510	9520	9510	25
362	20250213	143300	1993831110	9520	9520	9520	9520	132
363	20250213	143200	1992574470	9510	9510	9510	9510	0
364	20250213	143100	1992574470	9510	9510	9510	9510	5
365	20250213	143000	1992526920	9520	9520	9520	9520	170
366	20250213	142900	1990908520	9510	9550	9550	9510	267
367	20250213	142800	1988366660	9530	9550	9550	9530	1351
368	20250213	142700	1975491430	9550	9550	9550	9540	448
369	20250213	142600	1971215730	9550	9540	9550	9530	921
370	20250213	142500	1962438290	9530	9540	9540	9530	21
371	20250213	142400	1962238050	9540	9540	9540	9540	0
372	20250213	142300	1962238050	9540	9570	9570	9540	6157
373	20250213	142200	1903384680	9570	9570	9570	9570	50
374	20250213	142100	1902906180	9580	9580	9580	9580	181
375	20250213	142000	1901172200	9590	9590	9590	9590	2
376	20250213	141900	1901153020	9580	9580	9580	9580	503
377	20250213	141800	1896334280	9580	9590	9600	9580	796
378	20250213	141700	1888706810	9590	9590	9590	9590	123
379	20250213	141600	1887527240	9590	9590	9590	9590	553
380	20250213	141500	1882223970	9600	9600	9600	9600	0
381	20250213	141400	1882223970	9600	9600	9600	9600	103
382	20250213	141300	1881235170	9610	9610	9610	9610	122
383	20250213	141200	1880062750	9610	9610	9610	9610	0
384	20250213	141100	1880062750	9610	9610	9610	9610	208
385	20250213	141000	1878063870	9620	9620	9620	9620	0
386	20250213	140900	1878063870	9620	9620	9620	9620	1
387	20250213	140800	1878054250	9620	9620	9620	9620	0
388	20250213	140700	1878054250	9620	9620	9620	9620	110
389	20250213	140600	1876996050	9630	9640	9640	9630	527
390	20250213	140500	1871915850	9630	9650	9650	9630	584
391	20250213	140400	1866291410	9640	9640	9640	9640	773
392	20250213	140300	1858839690	9640	9640	9640	9640	56
393	20250213	140200	1858299850	9640	9640	9640	9640	9
394	20250213	140100	1858213090	9660	9660	9660	9660	1
395	20250213	140000	1858203430	9640	9640	9660	9640	483
396	20250213	135900	1853538820	9640	9640	9640	9640	293
397	20250213	135800	1850714300	9650	9650	9650	9650	0
398	20250213	135700	1850714300	9650	9650	9650	9650	1
399	20250213	135600	1850704650	9660	9660	9660	9660	0
400	20250213	135500	1850704650	9660	9620	9660	9620	1823
401	20250213	135400	1833123750	9610	9610	9610	9610	57
402	20250213	135300	1832575980	9610	9620	9620	9610	49
403	20250213	135200	1832105080	9610	9610	9610	9610	60
404	20250213	135100	1831528480	9620	9620	9620	9620	50
405	20250213	135000	1831047480	9620	9620	9620	9620	150
406	20250213	134900	1829604480	9620	9620	9620	9620	250
407	20250213	134800	1827199480	9620	9620	9620	9620	0
408	20250213	134700	1827199480	9620	9630	9630	9620	14
409	20250213	134600	1827064760	9630	9630	9630	9630	3
410	20250213	134500	1827035870	9600	9640	9640	9570	2942
411	20250213	134400	1798806770	9620	9610	9640	9610	59
412	20250213	134300	1798239700	9610	9610	9610	9610	0
413	20250213	134200	1798239700	9610	9610	9610	9610	912
414	20250213	134100	1789475380	9640	9600	9640	9600	385
415	20250213	134000	1785764020	9640	9600	9640	9600	1422
416	20250213	133900	1772082600	9600	9600	9600	9600	991
417	20250213	133800	1762569000	9600	9620	9620	9600	510
418	20250213	133700	1757672800	9620	9620	9620	9620	0
419	20250213	133600	1757672800	9620	9620	9620	9620	0
420	20250213	133500	1757672800	9620	9620	9620	9620	0
421	20250213	133400	1757672800	9620	9620	9620	9620	217
422	20250213	133300	1755585260	9620	9620	9620	9620	6
423	20250213	133200	1755527540	9620	9620	9620	9620	100
424	20250213	133100	1754565540	9620	9620	9620	9620	21
425	20250213	133000	1754363520	9620	9620	9620	9620	1
426	20250213	132900	1754353900	9610	9610	9610	9610	405
427	20250213	132800	1750461850	9610	9610	9610	9610	0
428	20250213	132700	1750461850	9610	9610	9610	9610	40
429	20250213	132600	1750077450	9590	9590	9590	9590	511
430	20250213	132500	1745176960	9600	9600	9600	9600	1
431	20250213	132400	1745167360	9600	9620	9620	9600	137
432	20250213	132300	1743852060	9620	9620	9620	9620	10
433	20250213	132200	1743755860	9620	9610	9620	9610	639
434	20250213	132100	1737615060	9620	9620	9620	9610	102
435	20250213	132000	1736634820	9620	9620	9630	9620	109
436	20250213	131900	1735586230	9620	9610	9620	9610	67
437	20250213	131800	1734941720	9610	9610	9610	9610	1
438	20250213	131700	1734932110	9600	9600	9600	9600	104
439	20250213	131600	1733933710	9600	9600	9600	9600	751
440	20250213	131500	1726724110	9610	9610	9610	9610	100
441	20250213	131400	1725763110	9630	9630	9630	9630	0
442	20250213	131300	1725763110	9630	9630	9630	9630	0
443	20250213	131200	1725763110	9630	9600	9630	9600	2
444	20250213	131100	1725743880	9600	9600	9600	9600	416
445	20250213	131000	1721750280	9630	9630	9630	9630	0
446	20250213	130900	1721750280	9630	9630	9630	9630	177
447	20250213	130800	1720045770	9630	9620	9630	9580	1131
448	20250213	130700	1709177090	9620	9610	9620	9610	536
449	20250213	130600	1704023810	9600	9600	9600	9600	337
450	20250213	130500	1700788610	9600	9600	9600	9600	40
451	20250213	130400	1700404610	9600	9590	9600	9590	521
452	20250213	130300	1695406190	9590	9590	9590	9590	0
453	20250213	130200	1695406190	9590	9570	9590	9570	4
454	20250213	130100	1695367850	9570	9570	9570	9570	144
455	20250213	130000	1693989770	9590	9570	9590	9570	78
456	20250213	125900	1693242950	9590	9570	9590	9570	345
457	20250213	125800	1689941280	9570	9570	9570	9570	219
458	20250213	125700	1687845450	9580	9600	9610	9580	421
459	20250213	125600	1683808240	9590	9600	9600	9590	1197
460	20250213	125500	1672320750	9620	9620	9620	9620	119
461	20250213	125400	1671175970	9620	9620	9620	9620	100
462	20250213	125300	1670213970	9620	9630	9630	9620	2271
463	20250213	125200	1648356940	9640	9640	9640	9640	170
464	20250213	125100	1646718140	9650	9650	9650	9650	3659
465	20250213	125000	1611408790	9650	9630	9650	9630	893
466	20250213	124900	1602799880	9620	9620	9620	9620	54
467	20250213	124800	1602280400	9620	9610	9620	9610	729
468	20250213	124700	1595268820	9610	9590	9610	9590	958
469	20250213	124600	1586075030	9590	9590	9590	9590	64
470	20250213	124500	1585461270	9590	9570	9590	9570	47
471	20250213	124400	1585010640	9570	9570	9570	9570	48
472	20250213	124300	1584551280	9580	9590	9600	9580	2023
473	20250213	124200	1565133610	9590	9570	9590	9570	842
474	20250213	124100	1557070830	9560	9560	9560	9560	44
475	20250213	124000	1556650190	9560	9560	9560	9560	1
476	20250213	123900	1556640630	9560	9560	9560	9560	1
477	20250213	123800	1556631070	9530	9570	9570	9530	1744
478	20250213	123700	1539945910	9610	9610	9610	9610	0
479	20250213	123600	1539945910	9610	9560	9610	9560	1842
480	20250213	123500	1522310280	9550	9550	9550	9550	0
481	20250213	123400	1522310280	9550	9550	9550	9550	5
482	20250213	123300	1522262530	9550	9560	9560	9550	473
483	20250213	123200	1517741000	9560	9550	9560	9550	402
484	20250213	123100	1513899060	9550	9550	9550	9550	109
485	20250213	123000	1512858110	9550	9550	9550	9550	1
486	20250213	122900	1512848560	9540	9540	9540	9540	505
487	20250213	122800	1508030860	9540	9540	9540	9540	0
488	20250213	122700	1508030860	9540	9540	9540	9540	0
489	20250213	122600	1508030860	9540	9540	9540	9540	0
490	20250213	122500	1508030860	9540	9540	9540	9540	52
491	20250213	122400	1507534780	9540	9540	9540	9540	1
492	20250213	122300	1507525240	9510	9530	9530	9510	503
493	20250213	122200	1502736190	9540	9540	9540	9540	1
494	20250213	122100	1502726650	9530	9520	9530	9520	105
495	20250213	122000	1501726600	9520	9520	9520	9520	50
496	20250213	121900	1501250600	9520	9520	9520	9520	0
497	20250213	121800	1501250600	9520	9520	9520	9520	0
498	20250213	121700	1501250600	9520	9520	9520	9520	0
499	20250213	121600	1501250600	9520	9510	9520	9510	112
500	20250213	121500	1500185030	9510	9510	9510	9510	2
501	20250213	121400	1500166010	9510	9510	9510	9510	0
502	20250213	121300	1500166010	9510	9510	9510	9510	98
503	20250213	121200	1499234030	9510	9510	9510	9510	151
504	20250213	121100	1497798020	9500	9490	9500	9490	467
505	20250213	121000	1493363180	9500	9480	9500	9480	224
506	20250213	120900	1491235380	9480	9490	9490	9480	592
507	20250213	120800	1485620720	9500	9500	9500	9490	1264
508	20250213	120700	1473619300	9530	9530	9530	9530	1
509	20250213	120600	1473609770	9520	9530	9530	9520	43
510	20250213	120500	1473200020	9530	9540	9540	9510	329
511	20250213	120400	1470071150	9540	9540	9540	9540	1
512	20250213	120300	1470061610	9510	9510	9510	9510	0
513	20250213	120200	1470061610	9510	9510	9510	9510	27
514	20250213	120100	1469804840	9510	9510	9510	9510	19
515	20250213	120000	1469624150	9500	9500	9500	9500	537
516	20250213	115900	1464522650	9500	9500	9500	9500	20
517	20250213	115800	1464332650	9490	9490	9490	9490	1
518	20250213	115700	1464323160	9490	9500	9500	9490	1266
519	20250213	115600	1452304090	9500	9520	9530	9500	713
520	20250213	115500	1445529130	9510	9510	9510	9510	2
521	20250213	115400	1445510110	9510	9500	9510	9500	1223
522	20250213	115300	1433888100	9490	9500	9500	9490	184
523	20250213	115200	1432141800	9500	9490	9510	9490	1077
524	20250213	115100	1421911650	9480	9480	9480	9480	261
525	20250213	115000	1419437370	9480	9480	9480	9470	1058
526	20250213	114900	1409409200	9460	9460	9460	9460	868
527	20250213	114800	1401197920	9460	9490	9500	9460	1345
528	20250213	114700	1388435510	9490	9470	9490	9460	179
529	20250213	114600	1386737600	9460	9460	9460	9450	3336
530	20250213	114500	1355194440	9460	9480	9480	9460	543
531	20250213	114400	1350050790	9480	9520	9520	9480	2171
532	20250213	114300	1329458590	9500	9500	9510	9500	296
533	20250213	114200	1326645590	9500	9490	9500	9490	203
534	20250213	114100	1324717120	9490	9490	9490	9490	50
535	20250213	114000	1324242620	9520	9520	9520	9520	82
536	20250213	113900	1323461980	9520	9460	9520	9450	907
537	20250213	113800	1314880150	9460	9470	9470	9450	3070
538	20250213	113700	1285857360	9460	9470	9470	9460	4170
539	20250213	113600	1246398230	9470	9490	9490	9470	763
540	20250213	113500	1239166810	9480	9480	9490	9470	100
541	20250213	113400	1238218730	9490	9500	9500	9470	2404
542	20250213	113300	1215413760	9500	9520	9520	9500	260
543	20250213	113200	1212943740	9490	9490	9490	9490	201
544	20250213	113100	1211036250	9490	9510	9510	9490	1433
545	20250213	113000	1197425750	9500	9510	9510	9500	200
546	20250213	112900	1195525550	9500	9500	9500	9500	16
547	20250213	112800	1195373550	9500	9520	9520	9500	5844
548	20250213	112700	1139836410	9520	9520	9520	9510	779
549	20250213	112600	1132428060	9510	9530	9530	9510	3520
550	20250213	112500	1098945470	9530	9530	9530	9530	0
551	20250213	112400	1098945470	9530	9530	9530	9530	183
552	20250213	112300	1097201480	9530	9530	9530	9530	0
553	20250213	112200	1097201480	9530	9530	9530	9530	0
554	20250213	112100	1097201480	9530	9530	9530	9530	1
555	20250213	112000	1097191950	9560	9570	9570	9560	2
556	20250213	111900	1097172820	9520	9530	9530	9520	3000
557	20250213	111800	1068610740	9580	9580	9580	9580	0
558	20250213	111700	1068610740	9580	9550	9580	9530	4373
559	20250213	111600	1026927900	9550	9550	9570	9540	1855
560	20250213	111500	1009225790	9550	9550	9550	9550	82
561	20250213	111400	1008442690	9550	9560	9560	9550	649
562	20250213	111300	1002244440	9550	9570	9580	9550	615
563	20250213	111200	996364490	9560	9560	9560	9560	0
564	20250213	111100	996364490	9560	9560	9560	9560	100
565	20250213	111000	995408490	9590	9590	9590	9590	0
566	20250213	110900	995408490	9590	9590	9590	9590	300
567	20250213	110800	992531490	9590	9590	9590	9590	0
568	20250213	110700	992531490	9590	9590	9590	9590	1
569	20250213	110600	992521900	9570	9570	9590	9570	102
570	20250213	110500	991545740	9600	9600	9600	9600	0
571	20250213	110400	991545740	9600	9600	9600	9600	0
572	20250213	110300	991545740	9600	9600	9600	9600	0
573	20250213	110200	991545740	9600	9600	9600	9600	313
574	20250213	110100	988540940	9600	9600	9600	9600	0
575	20250213	110000	988540940	9600	9560	9600	9550	2145
576	20250213	105900	968039100	9560	9560	9560	9560	1
577	20250213	105800	968029540	9600	9600	9600	9600	21
578	20250213	105700	967827940	9550	9550	9550	9550	50
579	20250213	105600	967350440	9610	9610	9610	9610	523
580	20250213	105500	962324410	9600	9600	9600	9600	186
581	20250213	105400	960538810	9600	9580	9600	9560	993
582	20250213	105300	951038950	9600	9590	9600	9590	115
583	20250213	105200	949936090	9580	9580	9580	9580	100
584	20250213	105100	948978090	9590	9580	9590	9580	593
585	20250213	105000	943296640	9580	9560	9580	9560	50
586	20250213	104900	942818620	9600	9600	9600	9600	200
587	20250213	104800	940898620	9600	9590	9600	9590	391
588	20250213	104700	937148920	9590	9590	9590	9590	50
589	20250213	104600	936669420	9590	9590	9590	9590	1
590	20250213	104500	936659830	9550	9550	9550	9550	80
591	20250213	104400	935895830	9550	9580	9580	9550	248
592	20250213	104300	933523830	9580	9580	9580	9580	4
593	20250213	104200	933485510	9590	9550	9590	9540	301
594	20250213	104100	930612830	9590	9590	9590	9590	0
595	20250213	104000	930612830	9590	9550	9590	9550	201
596	20250213	103900	928688840	9540	9540	9540	9540	191
597	20250213	103800	926866700	9600	9540	9600	9540	1737
598	20250213	103700	910277300	9540	9540	9550	9540	350
599	20250213	103600	906936240	9540	9540	9540	9540	20
600	20250213	103500	906745440	9540	9540	9540	9530	2025
601	20250213	103400	887441650	9540	9540	9550	9530	1067
602	20250213	103300	877269460	9530	9530	9530	9530	644
603	20250213	103200	871132140	9520	9580	9580	9520	5559
604	20250213	103100	818024890	9590	9590	9590	9570	598
605	20250213	103000	812293960	9590	9620	9620	9590	590
606	20250213	102900	806632460	9630	9630	9630	9630	200
607	20250213	102800	804706460	9630	9630	9630	9630	727
608	20250213	102700	797705450	9630	9610	9630	9610	449
609	20250213	102600	793390540	9610	9620	9620	9610	201
610	20250213	102500	791458220	9640	9620	9640	9620	122
611	20250213	102400	790282660	9620	9640	9640	9620	51
612	20250213	102300	789791300	9640	9640	9640	9640	200
613	20250213	102200	787863300	9640	9610	9640	9610	2
614	20250213	102100	787844050	9640	9630	9640	9620	1065
615	20250213	102000	777592140	9630	9630	9630	9630	1
616	20250213	101900	777582510	9620	9610	9620	9600	230
617	20250213	101800	775374120	9610	9620	9620	9610	7
618	20250213	101700	775306820	9600	9620	9620	9600	263
619	20250213	101600	772781720	9610	9620	9620	9610	110
620	20250213	101500	771724520	9640	9640	9640	9640	0
621	20250213	101400	771724520	9640	9640	9640	9640	0
622	20250213	101300	771724520	9640	9640	9640	9640	0
623	20250213	101200	771724520	9640	9600	9640	9590	101
624	20250213	101100	770755770	9650	9650	9650	9650	0
625	20250213	101000	770755770	9650	9640	9650	9630	903
626	20250213	100900	762047080	9640	9620	9640	9620	100
627	20250213	100800	761084290	9610	9610	9620	9610	174
628	20250213	100700	759412140	9600	9600	9600	9600	50
629	20250213	100600	758932140	9600	9580	9600	9580	767
630	20250213	100500	751579900	9580	9580	9580	9570	477
631	20250213	100400	747010300	9590	9590	9590	9590	26
632	20250213	100300	746760960	9600	9600	9600	9590	335
633	20250213	100200	743546850	9610	9610	9610	9610	0
634	20250213	100100	743546850	9610	9610	9610	9610	1
635	20250213	100000	743537240	9610	9610	9610	9610	1
636	20250213	095900	743527630	9610	9610	9610	9610	4
637	20250213	095800	743489190	9610	9590	9610	9590	284
638	20250213	095700	740765610	9590	9590	9590	9590	283
639	20250213	095600	738051640	9590	9590	9590	9590	1
640	20250213	095500	738042050	9590	9600	9610	9590	166
641	20250213	095400	736448790	9610	9610	9610	9610	4
642	20250213	095300	736410350	9590	9590	9590	9590	6
643	20250213	095200	736352810	9570	9610	9610	9570	51
644	20250213	095100	735862740	9620	9600	9630	9570	507
645	20250213	095000	731006070	9580	9630	9630	9580	3845
646	20250213	094900	694117440	9640	9610	9640	9600	347
647	20250213	094800	690786020	9640	9620	9640	9600	1501
648	20250213	094700	676366280	9620	9640	9650	9620	1051
649	20250213	094600	666237980	9640	9640	9640	9620	8
650	20250213	094500	666160940	9630	9610	9630	9610	246
651	20250213	094400	663792560	9630	9630	9630	9610	10
652	20250213	094300	663696380	9630	9630	9630	9610	116
653	20250213	094200	662581300	9640	9640	9640	9640	129
654	20250213	094100	661337740	9640	9640	9640	9630	405
655	20250213	094000	657434580	9640	9610	9640	9600	146
656	20250213	093900	656032740	9640	9590	9640	9590	508
657	20250213	093800	651150820	9580	9580	9610	9580	377
658	20250213	093700	647535130	9580	9560	9580	9560	1202
659	20250213	093600	636031990	9570	9570	9570	9550	399
660	20250213	093500	632219380	9570	9570	9570	9560	2426
661	20250213	093400	609023030	9580	9600	9600	9560	2481
662	20250213	093300	585273760	9600	9600	9600	9600	2
663	20250213	093200	585254560	9570	9570	9610	9570	127
664	20250213	093100	584039130	9560	9570	9620	9560	1320
665	20250213	093000	571399290	9610	9610	9610	9570	12
666	20250213	092900	571284010	9620	9580	9620	9580	114
667	20250213	092800	570191850	9560	9560	9570	9550	246
668	20250213	092700	567839830	9560	9560	9570	9540	1550
669	20250213	092600	553046070	9560	9550	9570	9540	1995
670	20250213	092500	533992290	9560	9570	9580	9560	1612
671	20250213	092400	518579530	9570	9570	9580	9560	1749
672	20250213	092300	501839050	9580	9600	9610	9580	2775
673	20250213	092200	475236570	9590	9590	9620	9580	336
674	20250213	092100	472015440	9590	9610	9610	9590	5779
675	20250213	092000	416535540	9610	9640	9640	9600	3135
676	20250213	091900	386388680	9630	9630	9640	9620	126
677	20250213	091800	385175300	9640	9620	9640	9610	270
678	20250213	091700	382579510	9610	9620	9620	9610	1357
679	20250213	091600	369525260	9640	9650	9650	9620	2542
680	20250213	091500	345031050	9650	9660	9660	9640	4292
681	20250213	091400	303609920	9650	9680	9680	9650	1817
682	20250213	091300	286051820	9720	9720	9720	9720	0
683	20250213	091200	286051820	9720	9710	9720	9710	157
684	20250213	091100	284527340	9710	9680	9710	9670	124
685	20250213	091000	283327690	9680	9690	9710	9680	1068
686	20250213	090900	272988060	9690	9690	9720	9660	1169
687	20250213	090800	261650380	9660	9700	9700	9660	1045
688	20250213	090700	251547390	9700	9730	9750	9690	2545
689	20250213	090600	226823760	9730	9610	9740	9610	3852
690	20250213	090500	189581170	9640	9690	9700	9620	6816
691	20250213	090400	123814880	9690	9720	9720	9680	3826
692	20250213	090300	86720620	9720	9720	9740	9690	1796
693	20250213	090200	69256680	9720	9720	9720	9720	500
694	20250213	090100	64396680	9720	9680	9720	9600	619
695	20250213	090000	58420120	9660	9820	9850	9610	5785