KissMeData/182360/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	203500	2206143320	15640	15640	15640	15640	2875
3	20250213	203400	2206143320	15640	15640	15640	15640	0
4	20250213	203300	2206143320	15640	15640	15640	15640	0
5	20250213	203200	2206143320	15640	15640	15640	15640	0
6	20250213	203100	2206143320	15640	15640	15640	15640	0
7	20250213	203000	2206143320	15640	15640	15640	15640	0
8	20250213	202900	2206143320	15640	15640	15640	15640	0
9	20250213	202800	2206143320	15640	15640	15640	15640	0
10	20250213	202700	2206143320	15640	15640	15640	15640	0
11	20250213	202600	2206143320	15640	15640	15640	15640	0
12	20250213	202500	2206143320	15640	15640	15640	15640	0
13	20250213	202400	2206143320	15640	15640	15640	15640	0
14	20250213	202300	2206143320	15640	15640	15640	15640	0
15	20250213	202200	2206143320	15640	15640	15640	15640	0
16	20250213	202100	2206143320	15640	15640	15640	15640	0
17	20250213	202000	2206143320	15640	15640	15640	15640	0
18	20250213	201900	2206143320	15640	15640	15640	15640	0
19	20250213	201800	2206143320	15640	15640	15640	15640	0
20	20250213	201700	2206143320	15640	15640	15640	15640	0
21	20250213	201600	2206143320	15640	15640	15640	15640	0
22	20250213	201500	2206143320	15640	15640	15640	15640	0
23	20250213	201400	2206143320	15640	15640	15640	15640	0
24	20250213	201300	2206143320	15640	15640	15640	15640	0
25	20250213	201200	2206143320	15640	15640	15640	15640	0
26	20250213	201100	2206143320	15640	15640	15640	15640	0
27	20250213	201000	2206143320	15640	15640	15640	15640	0
28	20250213	200900	2206143320	15640	15640	15640	15640	0
29	20250213	200800	2206143320	15640	15640	15640	15640	0
30	20250213	200700	2206143320	15640	15640	15640	15640	0
31	20250213	200600	2206143320	15640	15640	15640	15640	0
32	20250213	200500	2206143320	15640	15640	15640	15640	2875
33	20250213	200400	2206143320	15640	15640	15640	15640	0
34	20250213	200300	2206143320	15640	15640	15640	15640	0
35	20250213	200200	2206143320	15640	15640	15640	15640	0
36	20250213	200100	2206143320	15640	15640	15640	15640	0
37	20250213	200000	2206143320	15640	15640	15640	15640	0
38	20250213	195900	2206143320	15640	15640	15640	15640	0
39	20250213	195800	2206143320	15640	15640	15640	15640	0
40	20250213	195700	2206143320	15640	15640	15640	15640	0
41	20250213	195600	2206143320	15640	15640	15640	15640	0
42	20250213	195500	2206143320	15640	15640	15640	15640	0
43	20250213	195400	2206143320	15640	15640	15640	15640	0
44	20250213	195300	2206143320	15640	15640	15640	15640	0
45	20250213	195200	2206143320	15640	15640	15640	15640	0
46	20250213	195100	2206143320	15640	15640	15640	15640	0
47	20250213	195000	2206143320	15640	15640	15640	15640	0
48	20250213	194900	2206143320	15640	15640	15640	15640	0
49	20250213	194800	2206143320	15640	15640	15640	15640	0
50	20250213	194700	2206143320	15640	15640	15640	15640	0
51	20250213	194600	2206143320	15640	15640	15640	15640	0
52	20250213	194500	2206143320	15640	15640	15640	15640	0
53	20250213	194400	2206143320	15640	15640	15640	15640	0
54	20250213	194300	2206143320	15640	15640	15640	15640	0
55	20250213	194200	2206143320	15640	15640	15640	15640	0
56	20250213	194100	2206143320	15640	15640	15640	15640	0
57	20250213	194000	2206143320	15640	15640	15640	15640	0
58	20250213	193900	2206143320	15640	15640	15640	15640	0
59	20250213	193800	2206143320	15640	15640	15640	15640	0
60	20250213	193700	2206143320	15640	15640	15640	15640	0
61	20250213	193600	2206143320	15640	15640	15640	15640	0
62	20250213	193500	2206143320	15640	15640	15640	15640	2875
63	20250213	193400	2206143320	15640	15640	15640	15640	0
64	20250213	193300	2206143320	15640	15640	15640	15640	0
65	20250213	193200	2206143320	15640	15640	15640	15640	0
66	20250213	193100	2206143320	15640	15640	15640	15640	0
67	20250213	193000	2206143320	15640	15640	15640	15640	0
68	20250213	192900	2206143320	15640	15640	15640	15640	0
69	20250213	192800	2206143320	15640	15640	15640	15640	0
70	20250213	192700	2206143320	15640	15640	15640	15640	0
71	20250213	192600	2206143320	15640	15640	15640	15640	0
72	20250213	192500	2206143320	15640	15640	15640	15640	0
73	20250213	192400	2206143320	15640	15640	15640	15640	0
74	20250213	192300	2206143320	15640	15640	15640	15640	0
75	20250213	192200	2206143320	15640	15640	15640	15640	0
76	20250213	192100	2206143320	15640	15640	15640	15640	0
77	20250213	192000	2206143320	15640	15640	15640	15640	0
78	20250213	191900	2206143320	15640	15640	15640	15640	0
79	20250213	191800	2206143320	15640	15640	15640	15640	0
80	20250213	191700	2206143320	15640	15640	15640	15640	0
81	20250213	191600	2206143320	15640	15640	15640	15640	0
82	20250213	191500	2206143320	15640	15640	15640	15640	0
83	20250213	191400	2206143320	15640	15640	15640	15640	0
84	20250213	191300	2206143320	15640	15640	15640	15640	0
85	20250213	191200	2206143320	15640	15640	15640	15640	0
86	20250213	191100	2206143320	15640	15640	15640	15640	0
87	20250213	191000	2206143320	15640	15640	15640	15640	0
88	20250213	190900	2206143320	15640	15640	15640	15640	0
89	20250213	190800	2206143320	15640	15640	15640	15640	0
90	20250213	190700	2206143320	15640	15640	15640	15640	0
91	20250213	190600	2206143320	15640	15640	15640	15640	0
92	20250213	190500	2206143320	15640	15640	15640	15640	2875
93	20250213	190400	2206143320	15640	15640	15640	15640	0
94	20250213	190300	2206143320	15640	15640	15640	15640	0
95	20250213	190200	2206143320	15640	15640	15640	15640	0
96	20250213	190100	2206143320	15640	15640	15640	15640	0
97	20250213	190000	2206143320	15640	15640	15640	15640	0
98	20250213	185900	2206143320	15640	15640	15640	15640	0
99	20250213	185800	2206143320	15640	15640	15640	15640	0
100	20250213	185700	2206143320	15640	15640	15640	15640	0
101	20250213	185600	2206143320	15640	15640	15640	15640	0
102	20250213	185500	2206143320	15640	15640	15640	15640	0
103	20250213	185400	2206143320	15640	15640	15640	15640	0
104	20250213	185300	2206143320	15640	15640	15640	15640	0
105	20250213	185200	2206143320	15640	15640	15640	15640	0
106	20250213	185100	2206143320	15640	15640	15640	15640	0
107	20250213	185000	2206143320	15640	15640	15640	15640	0
108	20250213	184900	2206143320	15640	15640	15640	15640	0
109	20250213	184800	2206143320	15640	15640	15640	15640	0
110	20250213	184700	2206143320	15640	15640	15640	15640	0
111	20250213	184600	2206143320	15640	15640	15640	15640	0
112	20250213	184500	2206143320	15640	15640	15640	15640	0
113	20250213	184400	2206143320	15640	15640	15640	15640	0
114	20250213	184300	2206143320	15640	15640	15640	15640	0
115	20250213	184200	2206143320	15640	15640	15640	15640	0
116	20250213	184100	2206143320	15640	15640	15640	15640	0
117	20250213	184000	2206143320	15640	15640	15640	15640	0
118	20250213	183900	2206143320	15640	15640	15640	15640	0
119	20250213	183800	2206143320	15640	15640	15640	15640	0
120	20250213	183700	2206143320	15640	15640	15640	15640	0
121	20250213	183600	2206143320	15640	15640	15640	15640	0
122	20250213	183500	2206143320	15640	15640	15640	15640	2875
123	20250213	183400	2206143320	15640	15640	15640	15640	0
124	20250213	183300	2206143320	15640	15640	15640	15640	0
125	20250213	183200	2206143320	15640	15640	15640	15640	0
126	20250213	183100	2206143320	15640	15640	15640	15640	0
127	20250213	183000	2206143320	15640	15640	15640	15640	0
128	20250213	182900	2206143320	15640	15640	15640	15640	0
129	20250213	182800	2206143320	15640	15640	15640	15640	0
130	20250213	182700	2206143320	15640	15640	15640	15640	0
131	20250213	182600	2206143320	15640	15640	15640	15640	0
132	20250213	182500	2206143320	15640	15640	15640	15640	0
133	20250213	182400	2206143320	15640	15640	15640	15640	0
134	20250213	182300	2206143320	15640	15640	15640	15640	0
135	20250213	182200	2206143320	15640	15640	15640	15640	0
136	20250213	182100	2206143320	15640	15640	15640	15640	0
137	20250213	182000	2206143320	15640	15640	15640	15640	0
138	20250213	181900	2206143320	15640	15640	15640	15640	0
139	20250213	181800	2206143320	15640	15640	15640	15640	0
140	20250213	181700	2206143320	15640	15640	15640	15640	0
141	20250213	181600	2206143320	15640	15640	15640	15640	0
142	20250213	181500	2206143320	15640	15640	15640	15640	0
143	20250213	181400	2206143320	15640	15640	15640	15640	0
144	20250213	181300	2206143320	15640	15640	15640	15640	0
145	20250213	181200	2206143320	15640	15640	15640	15640	0
146	20250213	181100	2206143320	15640	15640	15640	15640	0
147	20250213	181000	2206143320	15640	15640	15640	15640	0
148	20250213	180900	2206143320	15640	15640	15640	15640	0
149	20250213	180800	2206143320	15640	15640	15640	15640	0
150	20250213	180700	2206143320	15640	15640	15640	15640	0
151	20250213	180600	2206143320	15640	15640	15640	15640	0
152	20250213	180500	2206143320	15640	15640	15640	15640	2875
153	20250213	180400	2206143320	15640	15640	15640	15640	0
154	20250213	180300	2206143320	15640	15640	15640	15640	0
155	20250213	180200	2206143320	15640	15640	15640	15640	0
156	20250213	180100	2206143320	15640	15640	15640	15640	0
157	20250213	180000	2206143320	15640	15640	15640	15640	0
158	20250213	175900	2206143320	15640	15640	15640	15640	0
159	20250213	175800	2206143320	15640	15640	15640	15640	0
160	20250213	175700	2206143320	15640	15640	15640	15640	0
161	20250213	175600	2206143320	15640	15640	15640	15640	0
162	20250213	175500	2206143320	15640	15640	15640	15640	0
163	20250213	175400	2206143320	15640	15640	15640	15640	0
164	20250213	175300	2206143320	15640	15640	15640	15640	0
165	20250213	175200	2206143320	15640	15640	15640	15640	0
166	20250213	175100	2206143320	15640	15640	15640	15640	0
167	20250213	175000	2206143320	15640	15640	15640	15640	0
168	20250213	174900	2206143320	15640	15640	15640	15640	0
169	20250213	174800	2206143320	15640	15640	15640	15640	0
170	20250213	174700	2206143320	15640	15640	15640	15640	0
171	20250213	174600	2206143320	15640	15640	15640	15640	0
172	20250213	174500	2206143320	15640	15640	15640	15640	0
173	20250213	174400	2206143320	15640	15640	15640	15640	0
174	20250213	174300	2206143320	15640	15640	15640	15640	0
175	20250213	174200	2206143320	15640	15640	15640	15640	0
176	20250213	174100	2206143320	15640	15640	15640	15640	0
177	20250213	174000	2206143320	15640	15640	15640	15640	0
178	20250213	173900	2206143320	15640	15640	15640	15640	0
179	20250213	173800	2206143320	15640	15640	15640	15640	0
180	20250213	173700	2206143320	15640	15640	15640	15640	0
181	20250213	173600	2206143320	15640	15640	15640	15640	0
182	20250213	173500	2206143320	15640	15640	15640	15640	2875
183	20250213	173400	2206143320	15640	15640	15640	15640	0
184	20250213	173300	2206143320	15640	15640	15640	15640	0
185	20250213	173200	2206143320	15640	15640	15640	15640	0
186	20250213	173100	2206143320	15640	15640	15640	15640	0
187	20250213	173000	2206143320	15640	15640	15640	15640	0
188	20250213	172900	2206143320	15640	15640	15640	15640	0
189	20250213	172800	2206143320	15640	15640	15640	15640	0
190	20250213	172700	2206143320	15640	15640	15640	15640	0
191	20250213	172600	2206143320	15640	15640	15640	15640	0
192	20250213	172500	2206143320	15640	15640	15640	15640	0
193	20250213	172400	2206143320	15640	15640	15640	15640	0
194	20250213	172300	2206143320	15640	15640	15640	15640	0
195	20250213	172200	2206143320	15640	15640	15640	15640	0
196	20250213	172100	2206143320	15640	15640	15640	15640	0
197	20250213	172000	2206143320	15640	15640	15640	15640	0
198	20250213	171900	2206143320	15640	15640	15640	15640	0
199	20250213	171800	2206143320	15640	15640	15640	15640	0
200	20250213	171700	2206143320	15640	15640	15640	15640	0
201	20250213	171600	2206143320	15640	15640	15640	15640	0
202	20250213	171500	2206143320	15640	15640	15640	15640	0
203	20250213	171400	2206143320	15640	15640	15640	15640	0
204	20250213	171300	2206143320	15640	15640	15640	15640	0
205	20250213	171200	2206143320	15640	15640	15640	15640	0
206	20250213	171100	2206143320	15640	15640	15640	15640	0
207	20250213	171000	2206143320	15640	15640	15640	15640	0
208	20250213	170900	2206143320	15640	15640	15640	15640	0
209	20250213	170800	2206143320	15640	15640	15640	15640	0
210	20250213	170700	2206143320	15640	15640	15640	15640	0
211	20250213	170600	2206143320	15640	15640	15640	15640	0
212	20250213	170500	2206143320	15640	15640	15640	15640	2875
213	20250213	170400	2206143320	15640	15640	15640	15640	0
214	20250213	170300	2206143320	15640	15640	15640	15640	0
215	20250213	170200	2206143320	15640	15640	15640	15640	0
216	20250213	170100	2206143320	15640	15640	15640	15640	0
217	20250213	170000	2206143320	15640	15640	15640	15640	0
218	20250213	165900	2206143320	15640	15640	15640	15640	0
219	20250213	165800	2206143320	15640	15640	15640	15640	0
220	20250213	165700	2206143320	15640	15640	15640	15640	0
221	20250213	165600	2206143320	15640	15640	15640	15640	0
222	20250213	165500	2206143320	15640	15640	15640	15640	0
223	20250213	165400	2206143320	15640	15640	15640	15640	0
224	20250213	165300	2206143320	15640	15640	15640	15640	0
225	20250213	165200	2206143320	15640	15640	15640	15640	0
226	20250213	165100	2206143320	15640	15640	15640	15640	0
227	20250213	165000	2206143320	15640	15640	15640	15640	0
228	20250213	164900	2206143320	15640	15640	15640	15640	0
229	20250213	164800	2206143320	15640	15640	15640	15640	0
230	20250213	164700	2206143320	15640	15640	15640	15640	0
231	20250213	164600	2206143320	15640	15640	15640	15640	0
232	20250213	164500	2206143320	15640	15640	15640	15640	0
233	20250213	164400	2206143320	15640	15640	15640	15640	0
234	20250213	164300	2206143320	15640	15640	15640	15640	0
235	20250213	164200	2206143320	15640	15640	15640	15640	0
236	20250213	164100	2206143320	15640	15640	15640	15640	0
237	20250213	164000	2206143320	15640	15640	15640	15640	0
238	20250213	163900	2206143320	15640	15640	15640	15640	0
239	20250213	163800	2206143320	15640	15640	15640	15640	0
240	20250213	163700	2206143320	15640	15640	15640	15640	0
241	20250213	163600	2206143320	15640	15640	15640	15640	0
242	20250213	163500	2206143320	15640	15640	15640	15640	2875
243	20250213	163400	2206143320	15640	15640	15640	15640	0
244	20250213	163300	2206143320	15640	15640	15640	15640	0
245	20250213	163200	2206143320	15640	15640	15640	15640	0
246	20250213	163100	2206143320	15640	15640	15640	15640	0
247	20250213	163000	2206143320	15640	15640	15640	15640	0
248	20250213	162900	2206143320	15640	15640	15640	15640	0
249	20250213	162800	2206143320	15640	15640	15640	15640	0
250	20250213	162700	2206143320	15640	15640	15640	15640	0
251	20250213	162600	2206143320	15640	15640	15640	15640	0
252	20250213	162500	2206143320	15640	15640	15640	15640	0
253	20250213	162400	2206143320	15640	15640	15640	15640	0
254	20250213	162300	2206143320	15640	15640	15640	15640	0
255	20250213	162200	2206143320	15640	15640	15640	15640	0
256	20250213	162100	2206143320	15640	15640	15640	15640	0
257	20250213	162000	2206143320	15640	15640	15640	15640	0
258	20250213	161900	2206143320	15640	15640	15640	15640	0
259	20250213	161800	2206143320	15640	15640	15640	15640	0
260	20250213	161700	2206143320	15640	15640	15640	15640	0
261	20250213	161600	2206143320	15640	15640	15640	15640	0
262	20250213	161500	2206143320	15640	15640	15640	15640	0
263	20250213	161400	2206143320	15640	15640	15640	15640	0
264	20250213	161300	2206143320	15640	15640	15640	15640	0
265	20250213	161200	2206143320	15640	15640	15640	15640	0
266	20250213	161100	2206143320	15640	15640	15640	15640	0
267	20250213	161000	2206143320	15640	15640	15640	15640	0
268	20250213	160900	2206143320	15640	15640	15640	15640	0
269	20250213	160800	2206143320	15640	15640	15640	15640	0
270	20250213	160700	2206143320	15640	15640	15640	15640	0
271	20250213	160600	2206143320	15640	15640	15640	15640	0
272	20250213	160500	2206143320	15640	15640	15640	15640	2875
273	20250213	160400	2206143320	15640	15640	15640	15640	0
274	20250213	160300	2206143320	15640	15640	15640	15640	0
275	20250213	160200	2206143320	15640	15640	15640	15640	0
276	20250213	160100	2206143320	15640	15640	15640	15640	0
277	20250213	160000	2206143320	15640	15640	15640	15640	0
278	20250213	155900	2206143320	15640	15640	15640	15640	0
279	20250213	155800	2206143320	15640	15640	15640	15640	0
280	20250213	155700	2206143320	15640	15640	15640	15640	0
281	20250213	155600	2206143320	15640	15640	15640	15640	0
282	20250213	155500	2206143320	15640	15640	15640	15640	0
283	20250213	155400	2206143320	15640	15640	15640	15640	0
284	20250213	155300	2206143320	15640	15640	15640	15640	0
285	20250213	155200	2206143320	15640	15640	15640	15640	0
286	20250213	155100	2206143320	15640	15640	15640	15640	0
287	20250213	155000	2206143320	15640	15640	15640	15640	0
288	20250213	154900	2206143320	15640	15640	15640	15640	0
289	20250213	154800	2206143320	15640	15640	15640	15640	0
290	20250213	154700	2206143320	15640	15640	15640	15640	0
291	20250213	154600	2206143320	15640	15640	15640	15640	0
292	20250213	154500	2206143320	15640	15640	15640	15640	0
293	20250213	154400	2206143320	15640	15640	15640	15640	0
294	20250213	154300	2206143320	15640	15640	15640	15640	0
295	20250213	154200	2206143320	15640	15640	15640	15640	0
296	20250213	154100	2206143320	15640	15640	15640	15640	0
297	20250213	154000	2206143320	15640	15640	15640	15640	0
298	20250213	153900	2206143320	15640	15640	15640	15640	0
299	20250213	153800	2206143320	15640	15640	15640	15640	0
300	20250213	153700	2206143320	15640	15640	15640	15640	0
301	20250213	153600	2206143320	15640	15640	15640	15640	0
302	20250213	153500	2206143320	15640	15640	15640	15640	2875
303	20250213	153400	2206143320	15640	15640	15640	15640	0
304	20250213	153300	2206143320	15640	15640	15640	15640	0
305	20250213	153200	2206143320	15640	15640	15640	15640	0
306	20250213	153100	2206143320	15640	15640	15640	15640	0
307	20250213	153000	2206143320	15640	15640	15640	15640	2875
308	20250213	152900	2161178320	15690	15690	15690	15690	0
309	20250213	152800	2161178320	15690	15690	15690	15690	0
310	20250213	152700	2161178320	15690	15690	15690	15690	0
311	20250213	152600	2161178320	15690	15690	15690	15690	0
312	20250213	152500	2161178320	15690	15690	15690	15690	0
313	20250213	152400	2161178320	15690	15690	15690	15690	0
314	20250213	152300	2161178320	15690	15690	15690	15690	0
315	20250213	152200	2161178320	15690	15690	15690	15690	0
316	20250213	152100	2161178320	15690	15690	15690	15690	0
317	20250213	152000	2161178320	15690	15690	15690	15690	0
318	20250213	151900	2161178320	15690	15650	15720	15650	140
319	20250213	151800	2158981850	15680	15720	15720	15680	260
320	20250213	151700	2154902030	15720	15730	15730	15690	142
321	20250213	151600	2152668570	15730	15690	15730	15690	1581
322	20250213	151500	2127839500	15690	15690	15690	15670	208
323	20250213	151400	2124577650	15690	15660	15690	15660	282
324	20250213	151300	2120158800	15660	15690	15690	15660	153
325	20250213	151200	2117760230	15690	15670	15700	15660	354
326	20250213	151100	2112209200	15680	15690	15700	15680	933
327	20250213	151000	2097564330	15680	15690	15700	15680	170
328	20250213	150900	2094896860	15700	15700	15700	15690	222
329	20250213	150800	2091413190	15700	15690	15710	15690	321
330	20250213	150700	2086374500	15700	15700	15710	15690	273
331	20250213	150600	2082089160	15700	15690	15700	15690	233
332	20250213	150500	2078431270	15690	15690	15690	15690	314
333	20250213	150400	2073504610	15680	15700	15700	15680	181
334	20250213	150300	2070665460	15690	15690	15710	15690	123
335	20250213	150200	2068733480	15700	15710	15720	15690	146
336	20250213	150100	2066440010	15710	15710	15710	15700	126
337	20250213	150000	2064461500	15700	15700	15700	15680	326
338	20250213	145900	2059345150	15700	15710	15710	15700	181
339	20250213	145800	2056503220	15700	15710	15710	15690	113
340	20250213	145700	2054729840	15710	15680	15710	15680	88
341	20250213	145600	2053349880	15680	15700	15700	15680	204
342	20250213	145500	2050147890	15700	15680	15700	15680	152
343	20250213	145400	2047763110	15680	15660	15680	15660	193
344	20250213	145300	2044739200	15660	15670	15670	15660	169
345	20250213	145200	2042092410	15670	15660	15680	15660	177
346	20250213	145100	2039319800	15660	15690	15690	15660	455
347	20250213	145000	2032193070	15670	15680	15690	15670	217
348	20250213	144900	2028791170	15670	15690	15710	15670	388
349	20250213	144800	2022703540	15690	15690	15700	15690	136
350	20250213	144700	2020569610	15690	15680	15690	15660	153
351	20250213	144600	2018170000	15680	15680	15680	15670	575
352	20250213	144500	2009154010	15680	15670	15680	15650	734
353	20250213	144400	1997654410	15670	15650	15670	15650	114
354	20250213	144300	1995868880	15650	15670	15670	15650	255
355	20250213	144200	1991875350	15670	15670	15670	15670	121
356	20250213	144100	1989979280	15670	15670	15670	15670	130
357	20250213	144000	1987942180	15670	15670	15670	15650	229
358	20250213	143900	1984357660	15670	15670	15670	15660	141
359	20250213	143800	1982149420	15670	15650	15670	15650	119
360	20250213	143700	1980285800	15650	15660	15670	15640	1107
361	20250213	143600	1962963830	15650	15660	15660	15650	630
362	20250213	143500	1953103200	15660	15670	15670	15650	250
363	20250213	143400	1949188190	15670	15680	15680	15670	135
364	20250213	143300	1947072660	15670	15670	15670	15670	120
365	20250213	143200	1945192260	15670	15670	15680	15670	150
366	20250213	143100	1942841540	15670	15660	15670	15660	376
367	20250213	143000	1936950010	15660	15650	15660	15650	221
368	20250213	142900	1933489820	15650	15660	15660	15650	153
369	20250213	142800	1931094120	15660	15650	15660	15650	119
370	20250213	142700	1929230590	15640	15650	15650	15640	132
371	20250213	142600	1927165830	15640	15650	15650	15640	154
372	20250213	142500	1924756040	15640	15670	15670	15640	184
373	20250213	142400	1921877630	15670	15650	15670	15650	380
374	20250213	142300	1915925440	15650	15660	15720	15650	264
375	20250213	142200	1911792650	15660	15750	15750	15660	1224
376	20250213	142100	1892555210	15750	15730	15780	15730	917
377	20250213	142000	1878114380	15710	15700	15720	15700	329
378	20250213	141900	1872945970	15700	15700	15720	15690	1161
379	20250213	141800	1854714890	15700	15660	15700	15660	3140
380	20250213	141700	1805532170	15660	15660	15660	15650	137
381	20250213	141600	1803387680	15650	15680	15680	15650	187
382	20250213	141500	1800459020	15680	15600	15680	15600	1033
383	20250213	141400	1784310970	15600	15580	15600	15580	17
384	20250213	141300	1784046090	15580	15570	15580	15570	251
385	20250213	141200	1780136390	15570	15570	15570	15570	1
386	20250213	141100	1780120820	15570	15570	15570	15570	0
387	20250213	141000	1780120820	15570	15580	15580	15570	731
388	20250213	140900	1768736080	15590	15590	15590	15590	3
389	20250213	140800	1768689310	15590	15590	15590	15590	0
390	20250213	140700	1768689310	15590	15590	15590	15590	20
391	20250213	140600	1768377510	15590	15590	15590	15590	1
392	20250213	140500	1768361920	15590	15620	15620	15590	104
393	20250213	140400	1766739460	15620	15620	15620	15620	1
394	20250213	140300	1766723840	15600	15610	15620	15600	39
395	20250213	140200	1766115370	15620	15590	15620	15590	28
396	20250213	140100	1765678380	15580	15580	15580	15580	254
397	20250213	140000	1761721060	15580	15580	15580	15580	1
398	20250213	135900	1761705480	15570	15570	15570	15570	192
399	20250213	135800	1758716040	15540	15540	15540	15540	0
400	20250213	135700	1758716040	15540	15540	15540	15540	1
401	20250213	135600	1758700500	15540	15550	15560	15540	2089
402	20250213	135500	1726217080	15540	15540	15540	15540	4
403	20250213	135400	1726154920	15530	15530	15530	15530	0
404	20250213	135300	1726154920	15530	15530	15530	15530	0
405	20250213	135200	1726154920	15530	15530	15530	15530	0
406	20250213	135100	1726154920	15530	15530	15530	15530	5
407	20250213	135000	1726077270	15550	15550	15550	15550	0
408	20250213	134900	1726077270	15550	15550	15550	15550	20
409	20250213	134800	1725766270	15570	15550	15570	15550	31
410	20250213	134700	1725283920	15570	15540	15570	15540	322
411	20250213	134600	1720274330	15520	15520	15520	15520	100
412	20250213	134500	1718722330	15520	15520	15520	15520	70
413	20250213	134400	1717635930	15530	15530	15530	15530	25
414	20250213	134300	1717247680	15530	15530	15530	15530	0
415	20250213	134200	1717247680	15530	15500	15530	15500	12
416	20250213	134100	1717061410	15500	15510	15510	15500	48
417	20250213	134000	1716317060	15510	15510	15510	15510	302
418	20250213	133900	1711633040	15500	15500	15500	15500	40
419	20250213	133800	1711013040	15500	15500	15500	15500	90
420	20250213	133700	1709618040	15490	15500	15500	15490	11
421	20250213	133600	1709447550	15490	15490	15490	15490	107
422	20250213	133500	1707790120	15490	15490	15490	15490	0
423	20250213	133400	1707790120	15490	15490	15490	15490	1
424	20250213	133300	1707774630	15480	15450	15480	15450	41
425	20250213	133200	1707141150	15450	15450	15450	15450	101
426	20250213	133100	1705580700	15450	15450	15450	15450	501
427	20250213	133000	1697840250	15440	15440	15440	15440	98
428	20250213	132900	1696327130	15440	15440	15480	15430	31
429	20250213	132800	1695848360	15440	15400	15500	15400	792
430	20250213	132700	1683635150	15390	15400	15400	15390	349
431	20250213	132600	1678261200	15400	15410	15410	15400	108
432	20250213	132500	1676597020	15410	15410	15410	15410	0
433	20250213	132400	1676597020	15410	15420	15420	15410	232
434	20250213	132300	1673021030	15420	15430	15430	15420	501
435	20250213	132200	1665295600	15430	15450	15450	15430	1201
436	20250213	132100	1646759280	15440	15460	15460	15440	24
437	20250213	132000	1646388530	15470	15470	15470	15470	24
438	20250213	131900	1646017250	15480	15470	15480	15470	69
439	20250213	131800	1644949800	15470	15470	15470	15470	1
440	20250213	131700	1644934330	15430	15430	15430	15430	0
441	20250213	131600	1644934330	15430	15440	15440	15430	30
442	20250213	131500	1644471380	15440	15440	15510	15440	42
443	20250213	131400	1643822670	15460	15450	15460	15430	103
444	20250213	131300	1642232350	15450	15450	15450	15450	12
445	20250213	131200	1642046950	15450	15450	15450	15450	101
446	20250213	131100	1640486500	15450	15450	15450	15450	1
447	20250213	131000	1640471050	15440	15440	15440	15440	17
448	20250213	130900	1640208570	15440	15510	15510	15420	69
449	20250213	130800	1639143050	15470	15420	15500	15420	1039
450	20250213	130700	1623045560	15430	15430	15430	15430	0
451	20250213	130600	1623045560	15430	15420	15430	15420	10
452	20250213	130500	1622891340	15420	15440	15440	15420	152
453	20250213	130400	1620545780	15440	15440	15460	15440	309
454	20250213	130300	1615768880	15460	15480	15480	15430	100
455	20250213	130200	1614225280	15450	15450	15450	15450	701
456	20250213	130100	1603394830	15410	15410	15410	15410	20
457	20250213	130000	1603086630	15410	15360	15410	15330	2513
458	20250213	125900	1564429820	15380	15390	15390	15350	1386
459	20250213	125800	1543136890	15390	15440	15440	15390	2146
460	20250213	125700	1510071340	15430	15450	15450	15430	1053
461	20250213	125600	1493813380	15450	15450	15450	15450	858
462	20250213	125500	1480557280	15480	15490	15490	15450	2223
463	20250213	125400	1446148310	15490	15490	15490	15490	27
464	20250213	125300	1445730080	15500	15500	15500	15500	2
465	20250213	125200	1445699080	15500	15540	15540	15500	21
466	20250213	125100	1445373540	15520	15520	15540	15520	39
467	20250213	125000	1444767570	15540	15500	15540	15500	29
468	20250213	124900	1444317950	15520	15520	15520	15520	0
469	20250213	124800	1444317950	15520	15520	15520	15520	1
470	20250213	124700	1444302430	15490	15520	15540	15490	120
471	20250213	124600	1442443170	15500	15490	15510	15490	46
472	20250213	124500	1441730130	15480	15480	15480	15480	30
473	20250213	124400	1441265730	15480	15440	15480	15440	378
474	20250213	124300	1435423440	15450	15460	15460	15450	1623
475	20250213	124200	1410339470	15470	15510	15510	15470	1366
476	20250213	124100	1389193880	15490	15500	15500	15490	1012
477	20250213	124000	1373508250	15500	15500	15500	15500	26
478	20250213	123900	1373105250	15510	15510	15510	15510	144
479	20250213	123800	1370871810	15510	15520	15520	15510	328
480	20250213	123700	1365784470	15520	15520	15520	15520	0
481	20250213	123600	1365784470	15520	15520	15520	15520	28
482	20250213	123500	1365349910	15540	15540	15540	15540	0
483	20250213	123400	1365349910	15540	15540	15540	15540	20
484	20250213	123300	1365039110	15520	15520	15520	15520	32
485	20250213	123200	1364542470	15510	15510	15510	15510	0
486	20250213	123100	1364542470	15510	15510	15510	15510	31
487	20250213	123000	1364061660	15550	15540	15550	15540	5
488	20250213	122900	1363983940	15510	15510	15510	15510	0
489	20250213	122800	1363983940	15510	15510	15510	15510	34
490	20250213	122700	1363456600	15560	15560	15560	15540	348
491	20250213	122600	1358041860	15530	15530	15530	15530	29
492	20250213	122500	1357591490	15560	15530	15560	15530	3
493	20250213	122400	1357544870	15510	15510	15510	15510	34
494	20250213	122300	1357017530	15550	15530	15550	15530	2
495	20250213	122200	1356986450	15560	15510	15560	15510	6
496	20250213	122100	1356893280	15510	15510	15510	15500	32
497	20250213	122000	1356397250	15510	15510	15510	15510	8
498	20250213	121900	1356273170	15510	15500	15560	15500	57
499	20250213	121800	1355388890	15500	15500	15500	15500	1017
500	20250213	121700	1339625390	15500	15520	15520	15500	1506
501	20250213	121600	1316278750	15520	15520	15520	15520	909
502	20250213	121500	1302171070	15530	15530	15530	15530	26
503	20250213	121400	1301767290	15530	15530	15530	15520	43
504	20250213	121300	1301099810	15520	15520	15520	15520	107
505	20250213	121200	1299439170	15530	15540	15550	15530	227
506	20250213	121100	1295913130	15550	15550	15550	15550	19
507	20250213	121000	1295617680	15550	15550	15570	15540	1270
508	20250213	120900	1275872470	15560	15560	15560	15560	109
509	20250213	120800	1274176430	15540	15540	15540	15540	0
510	20250213	120700	1274176430	15540	15540	15540	15540	28
511	20250213	120600	1273741310	15530	15530	15530	15530	5
512	20250213	120500	1273663660	15530	15540	15540	15530	244
513	20250213	120400	1269872220	15540	15540	15540	15540	0
514	20250213	120300	1269872220	15540	15540	15540	15540	0
515	20250213	120200	1269872220	15540	15540	15540	15540	31
516	20250213	120100	1269390480	15540	15540	15540	15540	0
517	20250213	120000	1269390480	15540	15560	15560	15540	40
518	20250213	115900	1268768800	15540	15540	15540	15540	10
519	20250213	115800	1268613400	15540	15530	15540	15530	83
520	20250213	115700	1267324270	15540	15540	15540	15540	1
521	20250213	115600	1267308730	15530	15530	15530	15530	0
522	20250213	115500	1267308730	15530	15530	15540	15530	49
523	20250213	115400	1266547650	15540	15540	15540	15540	9
524	20250213	115300	1266407790	15550	15550	15550	15550	303
525	20250213	115200	1261696140	15550	15550	15550	15550	21
526	20250213	115100	1261369590	15520	15520	15520	15520	37
527	20250213	115000	1260795350	15530	15530	15530	15530	6
528	20250213	114900	1260702170	15530	15550	15550	15530	67
529	20250213	114800	1259661010	15550	15560	15590	15550	53
530	20250213	114700	1258836290	15570	15560	15570	15560	3
531	20250213	114600	1258789600	15560	15520	15580	15520	55
532	20250213	114500	1257934940	15530	15510	15530	15510	6
533	20250213	114400	1257841820	15500	15550	15560	15500	4647
534	20250213	114300	1185787330	15580	15560	15580	15560	214
535	20250213	114200	1182457170	15550	15550	15590	15550	12
536	20250213	114100	1182270370	15590	15560	15590	15550	44
537	20250213	114000	1181585720	15560	15540	15590	15540	35
538	20250213	113900	1181040830	15520	15580	15590	15520	58
539	20250213	113800	1180138520	15560	15560	15580	15560	61
540	20250213	113700	1179189340	15560	15560	15560	15560	0
541	20250213	113600	1179189340	15560	15560	15560	15560	33
542	20250213	113500	1178675860	15580	15580	15580	15580	0
543	20250213	113400	1178675860	15580	15590	15590	15580	23
544	20250213	113300	1178317310	15590	15550	15590	15550	188
545	20250213	113200	1175389740	15560	15530	15560	15530	865
546	20250213	113100	1161946540	15540	15540	15540	15540	52
547	20250213	113000	1161138460	15520	15520	15520	15520	0
548	20250213	112900	1161138460	15520	15520	15520	15520	46
549	20250213	112800	1160424540	15510	15510	15510	15510	0
550	20250213	112700	1160424540	15510	15540	15550	15510	39
551	20250213	112600	1159819430	15550	15560	15560	15500	4787
552	20250213	112500	1085556550	15550	15520	15550	15520	333
553	20250213	112400	1080385350	15530	15540	15540	15530	333
554	20250213	112300	1075212570	15540	15530	15540	15530	6
555	20250213	112200	1075119380	15530	15540	15590	15530	38
556	20250213	112100	1074529170	15530	15540	15540	15530	35
557	20250213	112000	1073985610	15540	15530	15540	15530	359
558	20250213	111900	1068410320	15530	15530	15540	15530	229
559	20250213	111800	1064853450	15530	15540	15540	15530	46
560	20250213	111700	1064138710	15550	15540	15550	15510	117
561	20250213	111600	1062320760	15520	15560	15560	15510	5177
562	20250213	111500	981920840	15560	15580	15580	15560	1028
563	20250213	111400	965924600	15580	15570	15580	15570	201
564	20250213	111300	962795020	15580	15570	15580	15570	36
565	20250213	111200	962234480	15560	15560	15560	15560	0
566	20250213	111100	962234480	15560	15560	15560	15560	0
567	20250213	111000	962234480	15560	15590	15600	15560	211
568	20250213	110900	958950300	15600	15570	15600	15560	166
569	20250213	110800	956366630	15560	15560	15560	15560	33
570	20250213	110700	955853150	15560	15570	15590	15560	1115
571	20250213	110600	938499510	15560	15560	15560	15560	32
572	20250213	110500	938001590	15570	15570	15570	15570	160
573	20250213	110400	935510390	15580	15580	15580	15580	10
574	20250213	110300	935354590	15580	15580	15580	15580	397
575	20250213	110200	929169330	15570	15570	15570	15570	0
576	20250213	110100	929169330	15570	15580	15590	15570	1108
577	20250213	110000	911916090	15580	15580	15580	15580	5
578	20250213	105900	911838190	15580	15580	15580	15580	37
579	20250213	105800	911261730	15590	15590	15590	15590	65
580	20250213	105700	910248380	15590	15590	15590	15580	157
581	20250213	105600	907802210	15590	15590	15590	15580	106
582	20250213	105500	906149930	15590	15590	15590	15590	34
583	20250213	105400	905619870	15590	15590	15590	15590	47
584	20250213	105300	904887140	15590	15590	15590	15590	40
585	20250213	105200	904263540	15590	15590	15590	15590	4
586	20250213	105100	904201180	15580	15590	15590	15580	529
587	20250213	105000	895954400	15600	15590	15600	15590	676
588	20250213	104900	885413800	15590	15600	15600	15590	73
589	20250213	104800	884275320	15590	15590	15590	15590	0
590	20250213	104700	884275320	15590	15590	15590	15590	47
591	20250213	104600	883542590	15600	15610	15610	15600	789
592	20250213	104500	871232290	15610	15610	15610	15610	3
593	20250213	104400	871185460	15610	15600	15610	15600	712
594	20250213	104300	860075370	15590	15590	15590	15590	0
595	20250213	104200	860075370	15590	15590	15590	15590	29
596	20250213	104100	859623260	15590	15590	15590	15590	541
597	20250213	104000	851189070	15590	15600	15600	15590	71
598	20250213	103900	850082170	15600	15600	15600	15600	0
599	20250213	103800	850082170	15600	15600	15600	15600	3
600	20250213	103700	850035370	15570	15580	15580	15570	378
601	20250213	103600	844146410	15590	15590	15590	15590	33
602	20250213	103500	843631940	15590	15580	15590	15580	40
603	20250213	103400	843008670	15580	15590	15590	15580	42
604	20250213	103300	842353990	15590	15590	15590	15590	127
605	20250213	103200	840374060	15600	15600	15600	15600	290
606	20250213	103100	835850060	15610	15610	15610	15610	27
607	20250213	103000	835428590	15600	15600	15600	15600	35
608	20250213	102900	834882590	15600	15600	15600	15600	0
609	20250213	102800	834882590	15600	15600	15600	15600	88
610	20250213	102700	833509790	15610	15610	15610	15610	129
611	20250213	102600	831496100	15600	15600	15600	15600	0
612	20250213	102500	831496100	15600	15590	15600	15590	1208
613	20250213	102400	812651530	15580	15580	15580	15580	1
614	20250213	102300	812635950	15580	15580	15580	15580	28
615	20250213	102200	812199710	15580	15580	15580	15580	14
616	20250213	102100	811981590	15580	15590	15590	15580	238
617	20250213	102000	808272820	15580	15580	15580	15580	97
618	20250213	101900	806761560	15580	15590	15590	15580	385
619	20250213	101800	800761740	15610	15600	15610	15590	143
620	20250213	101700	798530680	15600	15630	15630	15600	24
621	20250213	101600	798155920	15600	15600	15600	15600	818
622	20250213	101500	785395120	15600	15570	15610	15570	2168
623	20250213	101400	751577280	15580	15570	15580	15570	229
624	20250213	101300	748009750	15570	15570	15570	15560	29
625	20250213	101200	747558340	15570	15600	15600	15570	1023
626	20250213	101100	731622850	15600	15610	15610	15600	42
627	20250213	101000	730967540	15630	15610	15630	15610	102
628	20250213	100900	729373340	15610	15600	15610	15590	72
629	20250213	100800	728250420	15600	15600	15600	15600	1
630	20250213	100700	728234820	15600	15600	15600	15600	7
631	20250213	100600	728125620	15610	15590	15630	15590	26
632	20250213	100500	727719760	15630	15590	15630	15590	70
633	20250213	100400	726627010	15590	15630	15650	15580	231
634	20250213	100300	723024380	15650	15590	15680	15590	39
635	20250213	100200	722414460	15590	15600	15600	15580	104
636	20250213	100100	720793390	15640	15600	15640	15600	72
637	20250213	100000	719668750	15680	15650	15680	15600	99
638	20250213	095900	718120810	15640	15600	15680	15590	879
639	20250213	095800	704382650	15610	15610	15610	15610	1
640	20250213	095700	704367040	15610	15610	15610	15610	1
641	20250213	095600	704351430	15610	15610	15610	15610	29
642	20250213	095500	703898740	15590	15610	15610	15570	1647
643	20250213	095400	678238100	15610	15610	15610	15610	15
644	20250213	095300	678003950	15590	15620	15620	15590	313
645	20250213	095200	673121640	15610	15600	15610	15600	339
646	20250213	095100	667833220	15600	15610	15610	15590	921
647	20250213	095000	653468110	15620	15630	15630	15620	349
648	20250213	094900	648016070	15630	15650	15650	15630	253
649	20250213	094800	644061010	15670	15650	15670	15650	356
650	20250213	094700	638487400	15650	15650	15650	15650	37
651	20250213	094600	637908350	15630	15650	15660	15630	159
652	20250213	094500	635423020	15660	15650	15660	15620	635
653	20250213	094400	625495250	15660	15670	15710	15660	416
654	20250213	094300	618979240	15660	15640	15660	15630	48
655	20250213	094200	618228730	15680	15640	15740	15630	237
656	20250213	094100	614516010	15650	15630	15650	15630	138
657	20250213	094000	612357970	15630	15630	15630	15630	0
658	20250213	093900	612357970	15630	15640	15640	15630	240
659	20250213	093800	608605390	15650	15660	15660	15650	51
660	20250213	093700	607806750	15660	15670	15670	15660	23
661	20250213	093600	607446440	15700	15700	15750	15670	3110
662	20250213	093500	558660510	15750	15720	15790	15690	517
663	20250213	093400	550536740	15720	15750	15750	15720	460
664	20250213	093300	543299670	15750	15730	15760	15730	1533
665	20250213	093200	519158920	15720	15680	15740	15680	447
666	20250213	093100	512135740	15660	15630	15700	15630	34
667	20250213	093000	511603270	15620	15620	15700	15610	223
668	20250213	092900	508119020	15660	15660	15700	15600	1523
669	20250213	092800	484236510	15660	15640	15660	15560	1725
670	20250213	092700	457310700	15630	15590	15660	15590	2251
671	20250213	092600	422160830	15610	15640	15640	15560	2567
672	20250213	092500	382101900	15650	15670	15690	15650	652
673	20250213	092400	371893140	15670	15650	15670	15650	323
674	20250213	092300	366838070	15650	15650	15660	15640	1270
675	20250213	092200	346965190	15650	15630	15650	15630	44
676	20250213	092100	346277380	15650	15670	15670	15650	1018
677	20250213	092000	330345470	15650	15670	15680	15630	820
678	20250213	091900	317521360	15680	15750	15750	15670	1049
679	20250213	091800	301057900	15750	15740	15750	15650	691
680	20250213	091700	290190960	15640	15840	15860	15610	5469
681	20250213	091600	203928900	15840	15840	15840	15840	157
682	20250213	091500	201442020	15850	15900	15900	15850	479
683	20250213	091400	193838400	15890	15890	15930	15890	5
684	20250213	091300	193758900	15880	15860	15880	15860	33
685	20250213	091200	193235120	15860	15820	15880	15820	122
686	20250213	091100	191300870	15820	15860	15880	15810	953
687	20250213	091000	176198690	15860	15890	15890	15860	453
688	20250213	090900	169007430	15890	15960	15970	15890	809
689	20250213	090800	156130520	15970	15980	15980	15970	488
690	20250213	090700	148336920	15980	15970	16000	15970	384
691	20250213	090600	142203720	15960	15980	16000	15960	1961
692	20250213	090500	110849040	15980	15900	15980	15900	646
693	20250213	090400	100558840	15900	15910	15990	15900	2196
694	20250213	090300	65624530	15930	15940	15940	15920	703
695	20250213	090200	54425060	15940	15970	15970	15940	455
696	20250213	090100	47163580	15980	16000	16020	15980	2315
697	20250213	090000	10125640	16050	15980	16060	15980	632