KissMeData/200880/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	204100	6192007880	12620	12620	12620	12620	7691
3	20250213	204000	6192007880	12620	12620	12620	12620	0
4	20250213	203900	6192007880	12620	12620	12620	12620	0
5	20250213	203800	6192007880	12620	12620	12620	12620	0
6	20250213	203700	6192007880	12620	12620	12620	12620	0
7	20250213	203600	6192007880	12620	12620	12620	12620	0
8	20250213	203500	6192007880	12620	12620	12620	12620	0
9	20250213	203400	6192007880	12620	12620	12620	12620	0
10	20250213	203300	6192007880	12620	12620	12620	12620	0
11	20250213	203200	6192007880	12620	12620	12620	12620	0
12	20250213	203100	6192007880	12620	12620	12620	12620	0
13	20250213	203000	6192007880	12620	12620	12620	12620	0
14	20250213	202900	6192007880	12620	12620	12620	12620	0
15	20250213	202800	6192007880	12620	12620	12620	12620	0
16	20250213	202700	6192007880	12620	12620	12620	12620	0
17	20250213	202600	6192007880	12620	12620	12620	12620	0
18	20250213	202500	6192007880	12620	12620	12620	12620	0
19	20250213	202400	6192007880	12620	12620	12620	12620	0
20	20250213	202300	6192007880	12620	12620	12620	12620	0
21	20250213	202200	6192007880	12620	12620	12620	12620	0
22	20250213	202100	6192007880	12620	12620	12620	12620	0
23	20250213	202000	6192007880	12620	12620	12620	12620	0
24	20250213	201900	6192007880	12620	12620	12620	12620	0
25	20250213	201800	6192007880	12620	12620	12620	12620	0
26	20250213	201700	6192007880	12620	12620	12620	12620	0
27	20250213	201600	6192007880	12620	12620	12620	12620	0
28	20250213	201500	6192007880	12620	12620	12620	12620	0
29	20250213	201400	6192007880	12620	12620	12620	12620	0
30	20250213	201300	6192007880	12620	12620	12620	12620	0
31	20250213	201200	6192007880	12620	12620	12620	12620	0
32	20250213	201100	6192007880	12620	12620	12620	12620	7691
33	20250213	201000	6192007880	12620	12620	12620	12620	0
34	20250213	200900	6192007880	12620	12620	12620	12620	0
35	20250213	200800	6192007880	12620	12620	12620	12620	0
36	20250213	200700	6192007880	12620	12620	12620	12620	0
37	20250213	200600	6192007880	12620	12620	12620	12620	0
38	20250213	200500	6192007880	12620	12620	12620	12620	0
39	20250213	200400	6192007880	12620	12620	12620	12620	0
40	20250213	200300	6192007880	12620	12620	12620	12620	0
41	20250213	200200	6192007880	12620	12620	12620	12620	0
42	20250213	200100	6192007880	12620	12620	12620	12620	0
43	20250213	200000	6192007880	12620	12620	12620	12620	0
44	20250213	195900	6192007880	12620	12620	12620	12620	0
45	20250213	195800	6192007880	12620	12620	12620	12620	0
46	20250213	195700	6192007880	12620	12620	12620	12620	0
47	20250213	195600	6192007880	12620	12620	12620	12620	0
48	20250213	195500	6192007880	12620	12620	12620	12620	0
49	20250213	195400	6192007880	12620	12620	12620	12620	0
50	20250213	195300	6192007880	12620	12620	12620	12620	0
51	20250213	195200	6192007880	12620	12620	12620	12620	0
52	20250213	195100	6192007880	12620	12620	12620	12620	0
53	20250213	195000	6192007880	12620	12620	12620	12620	0
54	20250213	194900	6192007880	12620	12620	12620	12620	0
55	20250213	194800	6192007880	12620	12620	12620	12620	0
56	20250213	194700	6192007880	12620	12620	12620	12620	0
57	20250213	194600	6192007880	12620	12620	12620	12620	0
58	20250213	194500	6192007880	12620	12620	12620	12620	0
59	20250213	194400	6192007880	12620	12620	12620	12620	0
60	20250213	194300	6192007880	12620	12620	12620	12620	0
61	20250213	194200	6192007880	12620	12620	12620	12620	0
62	20250213	194100	6192007880	12620	12620	12620	12620	7691
63	20250213	194000	6192007880	12620	12620	12620	12620	0
64	20250213	193900	6192007880	12620	12620	12620	12620	0
65	20250213	193800	6192007880	12620	12620	12620	12620	0
66	20250213	193700	6192007880	12620	12620	12620	12620	0
67	20250213	193600	6192007880	12620	12620	12620	12620	0
68	20250213	193500	6192007880	12620	12620	12620	12620	0
69	20250213	193400	6192007880	12620	12620	12620	12620	0
70	20250213	193300	6192007880	12620	12620	12620	12620	0
71	20250213	193200	6192007880	12620	12620	12620	12620	0
72	20250213	193100	6192007880	12620	12620	12620	12620	0
73	20250213	193000	6192007880	12620	12620	12620	12620	0
74	20250213	192900	6192007880	12620	12620	12620	12620	0
75	20250213	192800	6192007880	12620	12620	12620	12620	0
76	20250213	192700	6192007880	12620	12620	12620	12620	0
77	20250213	192600	6192007880	12620	12620	12620	12620	0
78	20250213	192500	6192007880	12620	12620	12620	12620	0
79	20250213	192400	6192007880	12620	12620	12620	12620	0
80	20250213	192300	6192007880	12620	12620	12620	12620	0
81	20250213	192200	6192007880	12620	12620	12620	12620	0
82	20250213	192100	6192007880	12620	12620	12620	12620	0
83	20250213	192000	6192007880	12620	12620	12620	12620	0
84	20250213	191900	6192007880	12620	12620	12620	12620	0
85	20250213	191800	6192007880	12620	12620	12620	12620	0
86	20250213	191700	6192007880	12620	12620	12620	12620	0
87	20250213	191600	6192007880	12620	12620	12620	12620	0
88	20250213	191500	6192007880	12620	12620	12620	12620	0
89	20250213	191400	6192007880	12620	12620	12620	12620	0
90	20250213	191300	6192007880	12620	12620	12620	12620	0
91	20250213	191200	6192007880	12620	12620	12620	12620	0
92	20250213	191100	6192007880	12620	12620	12620	12620	7691
93	20250213	191000	6192007880	12620	12620	12620	12620	0
94	20250213	190900	6192007880	12620	12620	12620	12620	0
95	20250213	190800	6192007880	12620	12620	12620	12620	0
96	20250213	190700	6192007880	12620	12620	12620	12620	0
97	20250213	190600	6192007880	12620	12620	12620	12620	0
98	20250213	190500	6192007880	12620	12620	12620	12620	0
99	20250213	190400	6192007880	12620	12620	12620	12620	0
100	20250213	190300	6192007880	12620	12620	12620	12620	0
101	20250213	190200	6192007880	12620	12620	12620	12620	0
102	20250213	190100	6192007880	12620	12620	12620	12620	0
103	20250213	190000	6192007880	12620	12620	12620	12620	0
104	20250213	185900	6192007880	12620	12620	12620	12620	0
105	20250213	185800	6192007880	12620	12620	12620	12620	0
106	20250213	185700	6192007880	12620	12620	12620	12620	0
107	20250213	185600	6192007880	12620	12620	12620	12620	0
108	20250213	185500	6192007880	12620	12620	12620	12620	0
109	20250213	185400	6192007880	12620	12620	12620	12620	0
110	20250213	185300	6192007880	12620	12620	12620	12620	0
111	20250213	185200	6192007880	12620	12620	12620	12620	0
112	20250213	185100	6192007880	12620	12620	12620	12620	0
113	20250213	185000	6192007880	12620	12620	12620	12620	0
114	20250213	184900	6192007880	12620	12620	12620	12620	0
115	20250213	184800	6192007880	12620	12620	12620	12620	0
116	20250213	184700	6192007880	12620	12620	12620	12620	0
117	20250213	184600	6192007880	12620	12620	12620	12620	0
118	20250213	184500	6192007880	12620	12620	12620	12620	0
119	20250213	184400	6192007880	12620	12620	12620	12620	0
120	20250213	184300	6192007880	12620	12620	12620	12620	0
121	20250213	184200	6192007880	12620	12620	12620	12620	0
122	20250213	184100	6192007880	12620	12620	12620	12620	7691
123	20250213	184000	6192007880	12620	12620	12620	12620	0
124	20250213	183900	6192007880	12620	12620	12620	12620	0
125	20250213	183800	6192007880	12620	12620	12620	12620	0
126	20250213	183700	6192007880	12620	12620	12620	12620	0
127	20250213	183600	6192007880	12620	12620	12620	12620	0
128	20250213	183500	6192007880	12620	12620	12620	12620	0
129	20250213	183400	6192007880	12620	12620	12620	12620	0
130	20250213	183300	6192007880	12620	12620	12620	12620	0
131	20250213	183200	6192007880	12620	12620	12620	12620	0
132	20250213	183100	6192007880	12620	12620	12620	12620	0
133	20250213	183000	6192007880	12620	12620	12620	12620	0
134	20250213	182900	6192007880	12620	12620	12620	12620	0
135	20250213	182800	6192007880	12620	12620	12620	12620	0
136	20250213	182700	6192007880	12620	12620	12620	12620	0
137	20250213	182600	6192007880	12620	12620	12620	12620	0
138	20250213	182500	6192007880	12620	12620	12620	12620	0
139	20250213	182400	6192007880	12620	12620	12620	12620	0
140	20250213	182300	6192007880	12620	12620	12620	12620	0
141	20250213	182200	6192007880	12620	12620	12620	12620	0
142	20250213	182100	6192007880	12620	12620	12620	12620	0
143	20250213	182000	6192007880	12620	12620	12620	12620	0
144	20250213	181900	6192007880	12620	12620	12620	12620	0
145	20250213	181800	6192007880	12620	12620	12620	12620	0
146	20250213	181700	6192007880	12620	12620	12620	12620	0
147	20250213	181600	6192007880	12620	12620	12620	12620	0
148	20250213	181500	6192007880	12620	12620	12620	12620	0
149	20250213	181400	6192007880	12620	12620	12620	12620	0
150	20250213	181300	6192007880	12620	12620	12620	12620	0
151	20250213	181200	6192007880	12620	12620	12620	12620	0
152	20250213	181100	6192007880	12620	12620	12620	12620	7691
153	20250213	181000	6192007880	12620	12620	12620	12620	0
154	20250213	180900	6192007880	12620	12620	12620	12620	0
155	20250213	180800	6192007880	12620	12620	12620	12620	0
156	20250213	180700	6192007880	12620	12620	12620	12620	0
157	20250213	180600	6192007880	12620	12620	12620	12620	0
158	20250213	180500	6192007880	12620	12620	12620	12620	0
159	20250213	180400	6192007880	12620	12620	12620	12620	0
160	20250213	180300	6192007880	12620	12620	12620	12620	0
161	20250213	180200	6192007880	12620	12620	12620	12620	0
162	20250213	180100	6192007880	12620	12620	12620	12620	0
163	20250213	180000	6192007880	12620	12620	12620	12620	0
164	20250213	175900	6192007880	12620	12620	12620	12620	0
165	20250213	175800	6192007880	12620	12620	12620	12620	0
166	20250213	175700	6192007880	12620	12620	12620	12620	0
167	20250213	175600	6192007880	12620	12620	12620	12620	0
168	20250213	175500	6192007880	12620	12620	12620	12620	0
169	20250213	175400	6192007880	12620	12620	12620	12620	0
170	20250213	175300	6192007880	12620	12620	12620	12620	0
171	20250213	175200	6192007880	12620	12620	12620	12620	0
172	20250213	175100	6192007880	12620	12620	12620	12620	0
173	20250213	175000	6192007880	12620	12620	12620	12620	0
174	20250213	174900	6192007880	12620	12620	12620	12620	0
175	20250213	174800	6192007880	12620	12620	12620	12620	0
176	20250213	174700	6192007880	12620	12620	12620	12620	0
177	20250213	174600	6192007880	12620	12620	12620	12620	0
178	20250213	174500	6192007880	12620	12620	12620	12620	0
179	20250213	174400	6192007880	12620	12620	12620	12620	0
180	20250213	174300	6192007880	12620	12620	12620	12620	0
181	20250213	174200	6192007880	12620	12620	12620	12620	0
182	20250213	174100	6192007880	12620	12620	12620	12620	7691
183	20250213	174000	6192007880	12620	12620	12620	12620	0
184	20250213	173900	6192007880	12620	12620	12620	12620	0
185	20250213	173800	6192007880	12620	12620	12620	12620	0
186	20250213	173700	6192007880	12620	12620	12620	12620	0
187	20250213	173600	6192007880	12620	12620	12620	12620	0
188	20250213	173500	6192007880	12620	12620	12620	12620	0
189	20250213	173400	6192007880	12620	12620	12620	12620	0
190	20250213	173300	6192007880	12620	12620	12620	12620	0
191	20250213	173200	6192007880	12620	12620	12620	12620	0
192	20250213	173100	6192007880	12620	12620	12620	12620	0
193	20250213	173000	6192007880	12620	12620	12620	12620	0
194	20250213	172900	6192007880	12620	12620	12620	12620	0
195	20250213	172800	6192007880	12620	12620	12620	12620	0
196	20250213	172700	6192007880	12620	12620	12620	12620	0
197	20250213	172600	6192007880	12620	12620	12620	12620	0
198	20250213	172500	6192007880	12620	12620	12620	12620	0
199	20250213	172400	6192007880	12620	12620	12620	12620	0
200	20250213	172300	6192007880	12620	12620	12620	12620	0
201	20250213	172200	6192007880	12620	12620	12620	12620	0
202	20250213	172100	6192007880	12620	12620	12620	12620	0
203	20250213	172000	6192007880	12620	12620	12620	12620	0
204	20250213	171900	6192007880	12620	12620	12620	12620	0
205	20250213	171800	6192007880	12620	12620	12620	12620	0
206	20250213	171700	6192007880	12620	12620	12620	12620	0
207	20250213	171600	6192007880	12620	12620	12620	12620	0
208	20250213	171500	6192007880	12620	12620	12620	12620	0
209	20250213	171400	6192007880	12620	12620	12620	12620	0
210	20250213	171300	6192007880	12620	12620	12620	12620	0
211	20250213	171200	6192007880	12620	12620	12620	12620	0
212	20250213	171100	6192007880	12620	12620	12620	12620	7691
213	20250213	171000	6192007880	12620	12620	12620	12620	0
214	20250213	170900	6192007880	12620	12620	12620	12620	0
215	20250213	170800	6192007880	12620	12620	12620	12620	0
216	20250213	170700	6192007880	12620	12620	12620	12620	0
217	20250213	170600	6192007880	12620	12620	12620	12620	0
218	20250213	170500	6192007880	12620	12620	12620	12620	0
219	20250213	170400	6192007880	12620	12620	12620	12620	0
220	20250213	170300	6192007880	12620	12620	12620	12620	0
221	20250213	170200	6192007880	12620	12620	12620	12620	0
222	20250213	170100	6192007880	12620	12620	12620	12620	0
223	20250213	170000	6192007880	12620	12620	12620	12620	0
224	20250213	165900	6192007880	12620	12620	12620	12620	0
225	20250213	165800	6192007880	12620	12620	12620	12620	0
226	20250213	165700	6192007880	12620	12620	12620	12620	0
227	20250213	165600	6192007880	12620	12620	12620	12620	0
228	20250213	165500	6192007880	12620	12620	12620	12620	0
229	20250213	165400	6192007880	12620	12620	12620	12620	0
230	20250213	165300	6192007880	12620	12620	12620	12620	0
231	20250213	165200	6192007880	12620	12620	12620	12620	0
232	20250213	165100	6192007880	12620	12620	12620	12620	0
233	20250213	165000	6192007880	12620	12620	12620	12620	0
234	20250213	164900	6192007880	12620	12620	12620	12620	0
235	20250213	164800	6192007880	12620	12620	12620	12620	0
236	20250213	164700	6192007880	12620	12620	12620	12620	0
237	20250213	164600	6192007880	12620	12620	12620	12620	0
238	20250213	164500	6192007880	12620	12620	12620	12620	0
239	20250213	164400	6192007880	12620	12620	12620	12620	0
240	20250213	164300	6192007880	12620	12620	12620	12620	0
241	20250213	164200	6192007880	12620	12620	12620	12620	0
242	20250213	164100	6192007880	12620	12620	12620	12620	7691
243	20250213	164000	6192007880	12620	12620	12620	12620	0
244	20250213	163900	6192007880	12620	12620	12620	12620	0
245	20250213	163800	6192007880	12620	12620	12620	12620	0
246	20250213	163700	6192007880	12620	12620	12620	12620	0
247	20250213	163600	6192007880	12620	12620	12620	12620	0
248	20250213	163500	6192007880	12620	12620	12620	12620	0
249	20250213	163400	6192007880	12620	12620	12620	12620	0
250	20250213	163300	6192007880	12620	12620	12620	12620	0
251	20250213	163200	6192007880	12620	12620	12620	12620	0
252	20250213	163100	6192007880	12620	12620	12620	12620	0
253	20250213	163000	6192007880	12620	12620	12620	12620	0
254	20250213	162900	6192007880	12620	12620	12620	12620	0
255	20250213	162800	6192007880	12620	12620	12620	12620	0
256	20250213	162700	6192007880	12620	12620	12620	12620	0
257	20250213	162600	6192007880	12620	12620	12620	12620	0
258	20250213	162500	6192007880	12620	12620	12620	12620	0
259	20250213	162400	6192007880	12620	12620	12620	12620	0
260	20250213	162300	6192007880	12620	12620	12620	12620	0
261	20250213	162200	6192007880	12620	12620	12620	12620	0
262	20250213	162100	6192007880	12620	12620	12620	12620	0
263	20250213	162000	6192007880	12620	12620	12620	12620	0
264	20250213	161900	6192007880	12620	12620	12620	12620	0
265	20250213	161800	6192007880	12620	12620	12620	12620	0
266	20250213	161700	6192007880	12620	12620	12620	12620	0
267	20250213	161600	6192007880	12620	12620	12620	12620	0
268	20250213	161500	6192007880	12620	12620	12620	12620	0
269	20250213	161400	6192007880	12620	12620	12620	12620	0
270	20250213	161300	6192007880	12620	12620	12620	12620	0
271	20250213	161200	6192007880	12620	12620	12620	12620	0
272	20250213	161100	6192007880	12620	12620	12620	12620	7691
273	20250213	161000	6192007880	12620	12620	12620	12620	0
274	20250213	160900	6192007880	12620	12620	12620	12620	0
275	20250213	160800	6192007880	12620	12620	12620	12620	0
276	20250213	160700	6192007880	12620	12620	12620	12620	0
277	20250213	160600	6192007880	12620	12620	12620	12620	0
278	20250213	160500	6192007880	12620	12620	12620	12620	0
279	20250213	160400	6192007880	12620	12620	12620	12620	0
280	20250213	160300	6192007880	12620	12620	12620	12620	0
281	20250213	160200	6192007880	12620	12620	12620	12620	0
282	20250213	160100	6192007880	12620	12620	12620	12620	0
283	20250213	160000	6192007880	12620	12620	12620	12620	0
284	20250213	155900	6192007880	12620	12620	12620	12620	0
285	20250213	155800	6192007880	12620	12620	12620	12620	0
286	20250213	155700	6192007880	12620	12620	12620	12620	0
287	20250213	155600	6192007880	12620	12620	12620	12620	0
288	20250213	155500	6192007880	12620	12620	12620	12620	0
289	20250213	155400	6192007880	12620	12620	12620	12620	0
290	20250213	155300	6192007880	12620	12620	12620	12620	0
291	20250213	155200	6192007880	12620	12620	12620	12620	0
292	20250213	155100	6192007880	12620	12620	12620	12620	0
293	20250213	155000	6192007880	12620	12620	12620	12620	0
294	20250213	154900	6192007880	12620	12620	12620	12620	0
295	20250213	154800	6192007880	12620	12620	12620	12620	0
296	20250213	154700	6192007880	12620	12620	12620	12620	0
297	20250213	154600	6192007880	12620	12620	12620	12620	0
298	20250213	154500	6192007880	12620	12620	12620	12620	0
299	20250213	154400	6192007880	12620	12620	12620	12620	0
300	20250213	154300	6192007880	12620	12620	12620	12620	0
301	20250213	154200	6192007880	12620	12620	12620	12620	0
302	20250213	154100	6192007880	12620	12620	12620	12620	7691
303	20250213	154000	6192007880	12620	12620	12620	12620	0
304	20250213	153900	6192007880	12620	12620	12620	12620	0
305	20250213	153800	6192007880	12620	12620	12620	12620	0
306	20250213	153700	6192007880	12620	12620	12620	12620	0
307	20250213	153600	6192007880	12620	12620	12620	12620	0
308	20250213	153500	6192007880	12620	12620	12620	12620	0
309	20250213	153400	6192007880	12620	12620	12620	12620	0
310	20250213	153300	6192007880	12620	12620	12620	12620	0
311	20250213	153200	6192007880	12620	12620	12620	12620	0
312	20250213	153100	6192007880	12620	12620	12620	12620	0
313	20250213	153000	6192007880	12620	12620	12620	12620	7691
314	20250213	152900	6094947460	12550	12550	12550	12550	0
315	20250213	152800	6094947460	12550	12550	12550	12550	0
316	20250213	152700	6094947460	12550	12550	12550	12550	0
317	20250213	152600	6094947460	12550	12550	12550	12550	0
318	20250213	152500	6094947460	12550	12550	12550	12550	0
319	20250213	152400	6094947460	12550	12550	12550	12550	0
320	20250213	152300	6094947460	12550	12550	12550	12550	0
321	20250213	152200	6094947460	12550	12550	12550	12550	0
322	20250213	152100	6094947460	12550	12550	12550	12550	0
323	20250213	152000	6094947460	12550	12550	12550	12550	0
324	20250213	151900	6094947460	12550	12580	12580	12520	1460
325	20250213	151800	6076662890	12520	12520	12530	12520	1066
326	20250213	151700	6063308340	12520	12580	12590	12520	3593
327	20250213	151600	6018227700	12590	12570	12600	12520	5087
328	20250213	151500	5954440810	12570	12590	12620	12570	489
329	20250213	151400	5948274980	12590	12610	12630	12560	319
330	20250213	151300	5944254430	12610	12690	12690	12550	2469
331	20250213	151200	5913130180	12690	12560	12690	12550	4628
332	20250213	151100	5854898350	12590	12560	12590	12560	986
333	20250213	151000	5842510290	12560	12540	12610	12540	548
334	20250213	150900	5835626680	12610	12610	12610	12540	7250
335	20250213	150800	5744541460	12610	12580	12610	12560	2944
336	20250213	150700	5707452900	12580	12650	12650	12580	1540
337	20250213	150600	5688044510	12620	12670	12690	12620	1774
338	20250213	150500	5665619980	12670	12700	12710	12670	2180
339	20250213	150400	5637959190	12700	12700	12720	12680	2791
340	20250213	150300	5602495770	12710	12690	12750	12660	2699
341	20250213	150200	5568178150	12690	12700	12760	12630	1775
342	20250213	150100	5545634850	12760	12590	12770	12540	6027
343	20250213	150000	5469195340	12530	12610	12690	12530	4977
344	20250213	145900	5406603550	12610	12680	12700	12610	1491
345	20250213	145800	5387727260	12680	12570	12730	12550	6583
346	20250213	145700	5304435060	12560	12690	12700	12560	17711
347	20250213	145600	5081144210	12690	12900	12940	12640	35115
348	20250213	145500	4634362780	12890	12680	12980	12620	44514
349	20250213	145400	4063968180	12680	12580	12880	12580	45922
350	20250213	145300	3478606040	12560	12520	12750	12500	22426
351	20250213	145200	3195854150	12520	12440	12520	12440	5821
352	20250213	145100	3123102900	12470	12440	12470	12440	1608
353	20250213	145000	3103084960	12410	12420	12420	12410	207
354	20250213	144900	3100514540	12430	12430	12430	12430	0
355	20250213	144800	3100514540	12430	12410	12430	12410	37
356	20250213	144700	3100054650	12430	12430	12430	12430	14
357	20250213	144600	3099880630	12400	12440	12440	12400	3678
358	20250213	144500	3054225420	12430	12420	12430	12420	439
359	20250213	144400	3048768680	12410	12410	12410	12410	0
360	20250213	144300	3048768680	12410	12420	12420	12410	615
361	20250213	144200	3041136510	12420	12430	12430	12420	273
362	20250213	144100	3037745610	12430	12420	12430	12420	124
363	20250213	144000	3036205330	12420	12420	12420	12420	10
364	20250213	143900	3036081130	12410	12410	12410	12410	0
365	20250213	143800	3036081130	12410	12420	12420	12410	249
366	20250213	143700	3032990280	12430	12420	12430	12420	140
367	20250213	143600	3031251430	12420	12420	12420	12420	13
368	20250213	143500	3031089970	12420	12420	12420	12420	548
369	20250213	143400	3024283810	12420	12420	12420	12420	0
370	20250213	143300	3024283810	12420	12430	12430	12420	111
371	20250213	143200	3022905140	12430	12430	12430	12430	79
372	20250213	143100	3021923170	12420	12420	12420	12420	71
373	20250213	143000	3021041350	12440	12440	12440	12440	40
374	20250213	142900	3020543750	12450	12450	12450	12450	0
375	20250213	142800	3020543750	12450	12420	12450	12420	330
376	20250213	142700	3016444850	12430	12430	12430	12430	387
377	20250213	142600	3011634440	12450	12450	12450	12450	2
378	20250213	142500	3011609540	12450	12450	12450	12440	1886
379	20250213	142400	2988145660	12450	12450	12450	12450	166
380	20250213	142300	2986078960	12450	12450	12450	12450	121
381	20250213	142200	2984572510	12440	12440	12440	12440	0
382	20250213	142100	2984572510	12440	12440	12440	12440	0
383	20250213	142000	2984572510	12440	12440	12440	12440	130
384	20250213	141900	2982955310	12450	12450	12450	12450	25
385	20250213	141800	2982644060	12450	12450	12450	12450	0
386	20250213	141700	2982644060	12450	12470	12470	12450	276
387	20250213	141600	2979206380	12460	12460	12460	12460	138
388	20250213	141500	2977486900	12450	12460	12460	12450	322
389	20250213	141400	2973475000	12460	12460	12460	12460	0
390	20250213	141300	2973475000	12460	12470	12470	12460	360
391	20250213	141200	2968988760	12470	12480	12480	12470	453
392	20250213	141100	2963337130	12480	12480	12480	12480	232
393	20250213	141000	2960441770	12460	12460	12460	12460	0
394	20250213	140900	2960441770	12460	12460	12460	12460	41
395	20250213	140800	2959930910	12460	12450	12460	12450	167
396	20250213	140700	2957851220	12450	12450	12450	12450	0
397	20250213	140600	2957851220	12450	12450	12450	12450	2
398	20250213	140500	2957826320	12450	12470	12470	12450	120
399	20250213	140400	2956330320	12440	12440	12440	12440	24
400	20250213	140300	2956031760	12440	12440	12440	12440	0
401	20250213	140200	2956031760	12440	12470	12470	12440	2258
402	20250213	140100	2927932920	12480	12490	12490	12480	569
403	20250213	140000	2920830800	12490	12510	12510	12490	930
404	20250213	135900	2909208010	12510	12510	12510	12510	0
405	20250213	135800	2909208010	12510	12500	12510	12500	74
406	20250213	135700	2908282570	12510	12500	12510	12500	209
407	20250213	135600	2905669410	12500	12500	12500	12500	0
408	20250213	135500	2905669410	12500	12500	12500	12500	304
409	20250213	135400	2901869410	12500	12490	12500	12490	151
410	20250213	135300	2899982990	12490	12500	12500	12490	43
411	20250213	135200	2899445540	12490	12500	12500	12490	484
412	20250213	135100	2893395670	12500	12500	12500	12500	2
413	20250213	135000	2893370670	12490	12500	12500	12490	202
414	20250213	134900	2890845680	12500	12490	12500	12490	14
415	20250213	134800	2890670780	12500	12500	12520	12490	155
416	20250213	134700	2888733890	12500	12500	12500	12500	53
417	20250213	134600	2888071390	12500	12510	12510	12500	526
418	20250213	134500	2881493390	12510	12510	12510	12510	0
419	20250213	134400	2881493390	12510	12510	12510	12510	113
420	20250213	134300	2880079760	12500	12500	12500	12500	100
421	20250213	134200	2878829760	12500	12520	12520	12500	913
422	20250213	134100	2867407130	12520	12520	12520	12520	4
423	20250213	134000	2867357050	12520	12520	12520	12520	353
424	20250213	133900	2862937490	12520	12520	12530	12520	54
425	20250213	133800	2862261400	12520	12530	12530	12520	178
426	20250213	133700	2860032430	12530	12470	12530	12470	6557
427	20250213	133600	2778195550	12470	12470	12470	12470	0
428	20250213	133500	2778195550	12470	12450	12470	12450	5740
429	20250213	133400	2706718440	12430	12430	12430	12430	60
430	20250213	133300	2705972640	12430	12440	12440	12430	284
431	20250213	133200	2702439930	12440	12440	12440	12440	143
432	20250213	133100	2700661010	12440	12440	12440	12440	0
433	20250213	133000	2700661010	12440	12440	12440	12440	96
434	20250213	132900	2699466770	12440	12440	12440	12440	54
435	20250213	132800	2698795010	12460	12460	12460	12460	1
436	20250213	132700	2698782550	12450	12450	12450	12450	16
437	20250213	132600	2698583350	12460	12450	12460	12450	201
438	20250213	132500	2696080160	12450	12450	12450	12450	114
439	20250213	132400	2694660860	12460	12460	12460	12460	84
440	20250213	132300	2693614220	12460	12450	12460	12450	5
441	20250213	132200	2693551950	12450	12450	12450	12450	522
442	20250213	132100	2687053050	12450	12450	12450	12450	278
443	20250213	132000	2683591950	12450	12450	12450	12450	56
444	20250213	131900	2682894750	12450	12450	12450	12450	447
445	20250213	131800	2677329600	12460	12460	12460	12450	796
446	20250213	131700	2667418120	12440	12450	12450	12440	275
447	20250213	131600	2663995820	12450	12450	12450	12450	1005
448	20250213	131500	2651483570	12460	12460	12460	12460	1
449	20250213	131400	2651471110	12460	12460	12460	12450	54
450	20250213	131300	2650798310	12440	12440	12440	12440	0
451	20250213	131200	2650798310	12440	12450	12450	12440	4
452	20250213	131100	2650748540	12450	12450	12450	12450	0
453	20250213	131000	2650748540	12450	12450	12450	12450	0
454	20250213	130900	2650748540	12450	12450	12450	12450	0
455	20250213	130800	2650748540	12450	12450	12450	12450	4
456	20250213	130700	2650698740	12450	12450	12450	12450	132
457	20250213	130600	2649055340	12460	12460	12460	12460	21
458	20250213	130500	2648793680	12450	12450	12450	12450	1
459	20250213	130400	2648781230	12460	12460	12460	12460	2
460	20250213	130300	2648756310	12430	12430	12430	12430	1
461	20250213	130200	2648743880	12470	12470	12470	12470	0
462	20250213	130100	2648743880	12470	12470	12470	12470	6
463	20250213	130000	2648669060	12460	12430	12470	12420	136
464	20250213	125900	2646975540	12440	12430	12460	12420	1098
465	20250213	125800	2633303960	12470	12460	12470	12430	446
466	20250213	125700	2627746030	12460	12420	12460	12420	2767
467	20250213	125600	2593296980	12420	12420	12420	12420	69
468	20250213	125500	2592440000	12420	12420	12420	12420	57
469	20250213	125400	2591732060	12420	12410	12420	12410	27
470	20250213	125300	2591396960	12420	12410	12420	12410	70
471	20250213	125200	2590527720	12410	12410	12410	12410	44
472	20250213	125100	2589981680	12410	12420	12420	12410	125
473	20250213	125000	2588429200	12420	12420	12430	12420	46
474	20250213	124900	2587857580	12420	12440	12440	12420	340
475	20250213	124800	2583630440	12440	12430	12450	12430	117
476	20250213	124700	2582174980	12430	12420	12440	12420	160
477	20250213	124600	2580184830	12440	12410	12440	12410	79
478	20250213	124500	2579203300	12410	12410	12430	12410	53
479	20250213	124400	2578544850	12410	12400	12420	12400	18
480	20250213	124300	2578321550	12410	12410	12420	12400	68
481	20250213	124200	2577477390	12400	12400	12400	12400	20
482	20250213	124100	2577229390	12400	12370	12410	12370	279
483	20250213	124000	2573769310	12370	12380	12380	12370	23
484	20250213	123900	2573484760	12380	12380	12380	12370	23
485	20250213	123800	2573200150	12370	12380	12380	12370	218
486	20250213	123700	2570503440	12380	12380	12400	12370	1321
487	20250213	123600	2554149580	12390	12380	12400	12380	282
488	20250213	123500	2550658330	12400	12380	12400	12380	29
489	20250213	123400	2550299050	12390	12390	12390	12380	33
490	20250213	123300	2549890450	12380	12380	12390	12380	17
491	20250213	123200	2549679960	12380	12390	12390	12380	70
492	20250213	123100	2548812680	12390	12390	12390	12390	26
493	20250213	123000	2548490540	12400	12390	12400	12390	44
494	20250213	122900	2547945130	12380	12380	12380	12380	32
495	20250213	122800	2547548970	12380	12380	12380	12380	25
496	20250213	122700	2547239470	12390	12380	12390	12380	14
497	20250213	122600	2547066130	12380	12380	12400	12380	103
498	20250213	122500	2545790870	12390	12380	12390	12380	21
499	20250213	122400	2545530870	12380	12380	12390	12380	20
500	20250213	122300	2545283260	12380	12390	12390	12380	527
501	20250213	122200	2538758390	12390	12390	12390	12390	19
502	20250213	122100	2538522980	12390	12390	12390	12390	127
503	20250213	122000	2536949450	12400	12390	12400	12390	18
504	20250213	121900	2536726400	12400	12390	12400	12390	58
505	20250213	121800	2536007310	12400	12390	12400	12390	121
506	20250213	121700	2534507120	12390	12390	12400	12390	85
507	20250213	121600	2533453470	12390	12380	12400	12380	15
508	20250213	121500	2533267640	12380	12400	12400	12380	134
509	20250213	121400	2531607360	12390	12380	12390	12380	66
510	20250213	121300	2530789820	12380	12370	12380	12360	19
511	20250213	121200	2530554730	12380	12380	12380	12370	30
512	20250213	121100	2530183460	12380	12370	12380	12370	1723
513	20250213	121000	2508869930	12370	12370	12390	12370	614
514	20250213	120900	2501270200	12370	12370	12370	12370	18
515	20250213	120800	2501047540	12380	12370	12380	12370	26
516	20250213	120700	2500725840	12370	12370	12370	12370	127
517	20250213	120600	2499154850	12370	12370	12370	12370	19
518	20250213	120500	2498919820	12370	12370	12370	12370	21
519	20250213	120400	2498660050	12370	12370	12370	12370	25
520	20250213	120300	2498350800	12370	12370	12380	12370	27
521	20250213	120200	2498016710	12370	12370	12380	12370	389
522	20250213	120100	2493204270	12370	12370	12380	12370	20
523	20250213	120000	2492956840	12380	12390	12390	12370	502
524	20250213	115900	2486739720	12400	12400	12400	12390	397
525	20250213	115800	2481816970	12420	12410	12420	12410	405
526	20250213	115700	2476790900	12410	12420	12420	12410	18
527	20250213	115600	2476567490	12420	12440	12440	12420	595
528	20250213	115500	2469172180	12440	12430	12440	12430	24
529	20250213	115400	2468873810	12430	12440	12440	12430	30
530	20250213	115300	2468500770	12430	12440	12440	12430	126
531	20250213	115200	2466933570	12440	12430	12440	12430	228
532	20250213	115100	2464097450	12430	12430	12440	12430	18
533	20250213	115000	2463873560	12440	12440	12440	12430	128
534	20250213	114900	2462281340	12440	12440	12450	12440	32
535	20250213	114800	2461883250	12440	12430	12440	12430	13
536	20250213	114700	2461721600	12430	12440	12440	12430	36
537	20250213	114600	2461273990	12440	12440	12450	12430	20
538	20250213	114500	2461025190	12450	12440	12450	12420	156
539	20250213	114400	2459087420	12430	12430	12430	12420	68
540	20250213	114300	2458242240	12430	12420	12430	12410	130
541	20250213	114200	2456627780	12420	12420	12430	12420	104
542	20250213	114100	2455336090	12420	12450	12450	12420	1944
543	20250213	114000	2431149020	12450	12450	12460	12450	323
544	20250213	113900	2427124580	12460	12460	12460	12450	65
545	20250213	113800	2426314770	12470	12450	12470	12450	1609
546	20250213	113700	2406252770	12450	12440	12450	12440	31
547	20250213	113600	2405866890	12440	12440	12450	12440	27
548	20250213	113500	2405531000	12440	12450	12450	12440	728
549	20250213	113400	2396467650	12440	12440	12450	12440	209
550	20250213	113300	2393865870	12440	12430	12440	12430	178
551	20250213	113200	2391651740	12430	12430	12430	12420	28
552	20250213	113100	2391303780	12430	12420	12440	12420	506
553	20250213	113000	2385015050	12430	12420	12440	12420	106
554	20250213	112900	2383696680	12410	12410	12420	12400	25
555	20250213	112800	2383386480	12390	12390	12410	12390	42
556	20250213	112700	2382865840	12380	12390	12400	12370	21
557	20250213	112600	2382605830	12370	12380	12410	12360	129
558	20250213	112500	2381006390	12350	12380	12400	12350	1021
559	20250213	112400	2368380780	12380	12390	12400	12370	132
560	20250213	112300	2366745650	12390	12390	12400	12390	139
561	20250213	112200	2365023410	12390	12380	12390	12380	20
562	20250213	112100	2364775630	12370	12400	12410	12370	430
563	20250213	112000	2359455360	12400	12370	12400	12370	21
564	20250213	111900	2359195230	12370	12410	12410	12370	1260
565	20250213	111800	2343588290	12410	12410	12420	12400	556
566	20250213	111700	2336688240	12410	12410	12430	12410	39
567	20250213	111600	2336203710	12430	12450	12450	12410	2641
568	20250213	111500	2303365250	12460	12490	12490	12460	1512
569	20250213	111400	2284506910	12480	12460	12480	12460	527
570	20250213	111300	2277938040	12480	12480	12480	12460	100
571	20250213	111200	2276690410	12470	12460	12490	12450	526
572	20250213	111100	2270124690	12450	12460	12480	12450	548
573	20250213	111000	2263286330	12470	12490	12490	12460	404
574	20250213	110900	2258248230	12490	12520	12520	12490	717
575	20250213	110800	2249284850	12520	12530	12540	12510	515
576	20250213	110700	2242834690	12530	12550	12550	12530	1319
577	20250213	110600	2226290200	12540	12510	12540	12510	267
578	20250213	110500	2222942670	12540	12510	12540	12510	25
579	20250213	110400	2222629770	12510	12510	12540	12510	579
580	20250213	110300	2215381600	12510	12510	12520	12510	1110
581	20250213	110200	2201490330	12500	12490	12500	12490	28
582	20250213	110100	2201140530	12490	12470	12500	12470	426
583	20250213	110000	2195822850	12470	12490	12490	12470	58
584	20250213	105900	2195099550	12470	12470	12480	12460	218
585	20250213	105800	2192381120	12480	12490	12500	12480	389
586	20250213	105700	2187520660	12490	12480	12490	12480	95
587	20250213	105600	2186334230	12470	12480	12480	12470	414
588	20250213	105500	2181168030	12500	12480	12500	12480	75
589	20250213	105400	2180231360	12480	12510	12510	12480	720
590	20250213	105300	2171231010	12510	12490	12510	12480	338
591	20250213	105200	2167009150	12500	12510	12530	12500	1734
592	20250213	105100	2145308780	12520	12520	12520	12500	251
593	20250213	105000	2142168440	12540	12500	12540	12500	282
594	20250213	104900	2138636370	12510	12520	12540	12510	638
595	20250213	104800	2130652930	12510	12540	12540	12510	2572
596	20250213	104700	2098456650	12550	12530	12560	12530	89
597	20250213	104600	2097339480	12560	12540	12560	12530	659
598	20250213	104500	2089069960	12550	12540	12550	12530	122
599	20250213	104400	2087539220	12540	12530	12560	12530	328
600	20250213	104300	2083422090	12530	12550	12560	12520	2507
601	20250213	104200	2051980130	12550	12540	12560	12540	2121
602	20250213	104100	2025355610	12540	12540	12550	12530	2596
603	20250213	104000	1992809520	12550	12500	12550	12490	8731
604	20250213	103900	1883569630	12500	12480	12500	12470	1436
605	20250213	103800	1865631470	12460	12430	12460	12430	2929
606	20250213	103700	1829192020	12430	12430	12430	12430	243
607	20250213	103600	1826171530	12430	12420	12440	12420	952
608	20250213	103500	1814336770	12430	12450	12450	12430	1768
609	20250213	103400	1792344190	12450	12460	12460	12450	360
610	20250213	103300	1787860290	12490	12500	12500	12460	166
611	20250213	103200	1785787080	12500	12460	12500	12450	824
612	20250213	103100	1775516260	12470	12480	12510	12470	1066
613	20250213	103000	1762207520	12480	12490	12500	12480	1621
614	20250213	102900	1741957020	12490	12480	12490	12480	931
615	20250213	102800	1730335080	12450	12480	12490	12450	1004
616	20250213	102700	1717796970	12480	12470	12490	12470	2104
617	20250213	102600	1691536040	12440	12470	12490	12440	1076
618	20250213	102500	1678142960	12500	12500	12500	12490	360
619	20250213	102400	1673643860	12500	12510	12520	12480	1172
620	20250213	102300	1659002950	12520	12440	12520	12440	10299
621	20250213	102200	1530508730	12410	12410	12410	12410	103
622	20250213	102100	1529230500	12410	12410	12410	12410	616
623	20250213	102000	1521585940	12440	12400	12440	12400	1111
624	20250213	101900	1507785140	12400	12420	12420	12400	601
625	20250213	101800	1500328970	12440	12440	12450	12430	520
626	20250213	101700	1493860840	12430	12440	12440	12420	2110
627	20250213	101600	1467632130	12430	12430	12430	12430	555
628	20250213	101500	1460733480	12430	12440	12440	12430	103
629	20250213	101400	1459452810	12420	12430	12430	12420	219
630	20250213	101300	1456732280	12430	12430	12430	12420	235
631	20250213	101200	1453811480	12430	12430	12440	12430	406
632	20250213	101100	1448764500	12420	12440	12450	12420	179
633	20250213	101000	1446536510	12450	12350	12450	12350	5935
634	20250213	100900	1372761090	12340	12390	12430	12340	7290
635	20250213	100800	1282289520	12380	12330	12380	12330	539
636	20250213	100700	1275622550	12330	12330	12340	12330	1050
637	20250213	100600	1262675450	12330	12360	12360	12330	516
638	20250213	100500	1256305470	12380	12390	12390	12380	1354
639	20250213	100400	1239542820	12380	12390	12390	12380	81
640	20250213	100300	1238539280	12390	12400	12400	12390	476
641	20250213	100200	1232641630	12390	12390	12400	12390	432
642	20250213	100100	1227285150	12390	12390	12390	12390	1717
643	20250213	100000	1206011520	12380	12360	12390	12360	1813
644	20250213	095900	1183574400	12360	12370	12390	12360	2359
645	20250213	095800	1154378470	12380	12350	12380	12340	2980
646	20250213	095700	1117525050	12350	12330	12350	12330	702
647	20250213	095600	1108862420	12330	12320	12330	12320	437
648	20250213	095500	1103474930	12320	12320	12320	12320	88
649	20250213	095400	1102390770	12320	12320	12320	12310	657
650	20250213	095300	1094297230	12300	12320	12320	12300	134
651	20250213	095200	1092648750	12300	12290	12300	12290	353
652	20250213	095100	1088308260	12320	12330	12330	12320	10
653	20250213	095000	1088184970	12280	12330	12330	12280	4060
654	20250213	094900	1038177740	12330	12310	12330	12310	354
655	20250213	094800	1033815920	12310	12320	12340	12310	412
656	20250213	094700	1028733460	12280	12320	12340	12280	1214
657	20250213	094600	1013797400	12340	12270	12340	12270	1418
658	20250213	094500	996342040	12260	12260	12260	12260	10
659	20250213	094400	996219440	12260	12240	12260	12240	243
660	20250213	094300	993241080	12220	12240	12240	12220	504
661	20250213	094200	987082110	12220	12210	12220	12210	704
662	20250213	094100	978481000	12200	12200	12200	12200	130
663	20250213	094000	976895000	12210	12220	12220	12210	130
664	20250213	093900	975307620	12210	12210	12210	12210	172
665	20250213	093800	973207500	12210	12260	12260	12210	1256
666	20250213	093700	957848050	12260	12240	12260	12240	70
667	20250213	093600	956991110	12240	12230	12240	12230	484
668	20250213	093500	951071680	12240	12230	12240	12230	380
669	20250213	093400	946424270	12230	12240	12240	12230	551
670	20250213	093300	939684530	12260	12230	12260	12230	221
671	20250213	093200	936981610	12240	12250	12260	12240	505
672	20250213	093100	930799380	12280	12280	12280	12280	100
673	20250213	093000	929571380	12250	12260	12280	12250	366
674	20250213	092900	925084730	12270	12280	12320	12270	572
675	20250213	092800	918057400	12270	12250	12270	12250	128
676	20250213	092700	916486900	12220	12230	12230	12220	3
677	20250213	092600	916450220	12220	12230	12250	12220	496
678	20250213	092500	910384510	12250	12240	12250	12240	14
679	20250213	092400	910213090	12240	12230	12240	12230	12
680	20250213	092300	910066320	12230	12240	12240	12230	855
681	20250213	092200	899609170	12240	12250	12250	12240	238
682	20250213	092100	896695870	12250	12310	12310	12250	1955
683	20250213	092000	872706740	12300	12290	12300	12290	25
684	20250213	091900	872399390	12300	12300	12310	12300	818
685	20250213	091800	862335050	12300	12290	12300	12270	1759
686	20250213	091700	840720030	12290	12300	12310	12290	860
687	20250213	091600	830142700	12300	12330	12330	12300	1808
688	20250213	091500	807890360	12340	12400	12400	12340	1125
689	20250213	091400	793969340	12400	12400	12410	12390	776
690	20250213	091300	784349060	12400	12430	12440	12390	2629
691	20250213	091200	751706470	12440	12420	12440	12410	3696
692	20250213	091100	705771650	12390	12420	12430	12380	3039
693	20250213	091000	668042980	12380	12320	12410	12260	15358
694	20250213	090900	478332590	12310	12300	12310	12290	705
695	20250213	090800	469659370	12300	12300	12300	12280	2386
696	20250213	090700	440320710	12300	12290	12320	12280	2444
697	20250213	090600	410246590	12280	12260	12280	12200	3603
698	20250213	090500	366088370	12270	12220	12270	12170	5416
699	20250213	090400	299989410	12220	12260	12260	12190	3560
700	20250213	090300	256438360	12250	12320	12350	12250	3371
701	20250213	090200	215027810	12350	12250	12360	12250	4252
702	20250213	090100	162688260	12270	12190	12270	12180	4805
703	20250213	090000	103871210	12160	12110	12220	12110	8553