KissMeData/003540/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	184000	866396830	16700	16700	16700	16700	3824
3	20250212	183900	866396830	16700	16700	16700	16700	0
4	20250212	183800	866396830	16700	16700	16700	16700	0
5	20250212	183700	866396830	16700	16700	16700	16700	0
6	20250212	183600	866396830	16700	16700	16700	16700	0
7	20250212	183500	866396830	16700	16700	16700	16700	0
8	20250212	183400	866396830	16700	16700	16700	16700	0
9	20250212	183300	866396830	16700	16700	16700	16700	0
10	20250212	183200	866396830	16700	16700	16700	16700	0
11	20250212	183100	866396830	16700	16700	16700	16700	0
12	20250212	183000	866396830	16700	16700	16700	16700	0
13	20250212	182900	866396830	16700	16700	16700	16700	0
14	20250212	182800	866396830	16700	16700	16700	16700	0
15	20250212	182700	866396830	16700	16700	16700	16700	0
16	20250212	182600	866396830	16700	16700	16700	16700	0
17	20250212	182500	866396830	16700	16700	16700	16700	0
18	20250212	182400	866396830	16700	16700	16700	16700	0
19	20250212	182300	866396830	16700	16700	16700	16700	0
20	20250212	182200	866396830	16700	16700	16700	16700	0
21	20250212	182100	866396830	16700	16700	16700	16700	0
22	20250212	182000	866396830	16700	16700	16700	16700	0
23	20250212	181900	866396830	16700	16700	16700	16700	0
24	20250212	181800	866396830	16700	16700	16700	16700	0
25	20250212	181700	866396830	16700	16700	16700	16700	0
26	20250212	181600	866396830	16700	16700	16700	16700	0
27	20250212	181500	866396830	16700	16700	16700	16700	0
28	20250212	181400	866396830	16700	16700	16700	16700	0
29	20250212	181300	866396830	16700	16700	16700	16700	0
30	20250212	181200	866396830	16700	16700	16700	16700	0
31	20250212	181100	866396830	16700	16700	16700	16700	0
32	20250212	181000	866396830	16700	16700	16700	16700	3824
33	20250212	180900	866396830	16700	16700	16700	16700	0
34	20250212	180800	866396830	16700	16700	16700	16700	0
35	20250212	180700	866396830	16700	16700	16700	16700	0
36	20250212	180600	866396830	16700	16700	16700	16700	0
37	20250212	180500	866396830	16700	16700	16700	16700	0
38	20250212	180400	866396830	16700	16700	16700	16700	0
39	20250212	180300	866396830	16700	16700	16700	16700	0
40	20250212	180200	866396830	16700	16700	16700	16700	0
41	20250212	180100	866396830	16700	16700	16700	16700	0
42	20250212	180000	866396830	16700	16700	16700	16700	0
43	20250212	175900	866396830	16700	16700	16700	16700	0
44	20250212	175800	866396830	16700	16700	16700	16700	0
45	20250212	175700	866396830	16700	16700	16700	16700	0
46	20250212	175600	866396830	16700	16700	16700	16700	0
47	20250212	175500	866396830	16700	16700	16700	16700	0
48	20250212	175400	866396830	16700	16700	16700	16700	0
49	20250212	175300	866396830	16700	16700	16700	16700	0
50	20250212	175200	866396830	16700	16700	16700	16700	0
51	20250212	175100	866396830	16700	16700	16700	16700	0
52	20250212	175000	866396830	16700	16700	16700	16700	0
53	20250212	174900	866396830	16700	16700	16700	16700	0
54	20250212	174800	866396830	16700	16700	16700	16700	0
55	20250212	174700	866396830	16700	16700	16700	16700	0
56	20250212	174600	866396830	16700	16700	16700	16700	0
57	20250212	174500	866396830	16700	16700	16700	16700	0
58	20250212	174400	866396830	16700	16700	16700	16700	0
59	20250212	174300	866396830	16700	16700	16700	16700	0
60	20250212	174200	866396830	16700	16700	16700	16700	0
61	20250212	174100	866396830	16700	16700	16700	16700	0
62	20250212	174000	866396830	16700	16700	16700	16700	3824
63	20250212	173900	866396830	16700	16700	16700	16700	0
64	20250212	173800	866396830	16700	16700	16700	16700	0
65	20250212	173700	866396830	16700	16700	16700	16700	0
66	20250212	173600	866396830	16700	16700	16700	16700	0
67	20250212	173500	866396830	16700	16700	16700	16700	0
68	20250212	173400	866396830	16700	16700	16700	16700	0
69	20250212	173300	866396830	16700	16700	16700	16700	0
70	20250212	173200	866396830	16700	16700	16700	16700	0
71	20250212	173100	866396830	16700	16700	16700	16700	0
72	20250212	173000	866396830	16700	16700	16700	16700	0
73	20250212	172900	866396830	16700	16700	16700	16700	0
74	20250212	172800	866396830	16700	16700	16700	16700	0
75	20250212	172700	866396830	16700	16700	16700	16700	0
76	20250212	172600	866396830	16700	16700	16700	16700	0
77	20250212	172500	866396830	16700	16700	16700	16700	0
78	20250212	172400	866396830	16700	16700	16700	16700	0
79	20250212	172300	866396830	16700	16700	16700	16700	0
80	20250212	172200	866396830	16700	16700	16700	16700	0
81	20250212	172100	866396830	16700	16700	16700	16700	0
82	20250212	172000	866396830	16700	16700	16700	16700	0
83	20250212	171900	866396830	16700	16700	16700	16700	0
84	20250212	171800	866396830	16700	16700	16700	16700	0
85	20250212	171700	866396830	16700	16700	16700	16700	0
86	20250212	171600	866396830	16700	16700	16700	16700	0
87	20250212	171500	866396830	16700	16700	16700	16700	0
88	20250212	171400	866396830	16700	16700	16700	16700	0
89	20250212	171300	866396830	16700	16700	16700	16700	0
90	20250212	171200	866396830	16700	16700	16700	16700	0
91	20250212	171100	866396830	16700	16700	16700	16700	0
92	20250212	171000	866396830	16700	16700	16700	16700	3824
93	20250212	170900	866396830	16700	16700	16700	16700	0
94	20250212	170800	866396830	16700	16700	16700	16700	0
95	20250212	170700	866396830	16700	16700	16700	16700	0
96	20250212	170600	866396830	16700	16700	16700	16700	0
97	20250212	170500	866396830	16700	16700	16700	16700	0
98	20250212	170400	866396830	16700	16700	16700	16700	0
99	20250212	170300	866396830	16700	16700	16700	16700	0
100	20250212	170200	866396830	16700	16700	16700	16700	0
101	20250212	170100	866396830	16700	16700	16700	16700	0
102	20250212	170000	866396830	16700	16700	16700	16700	0
103	20250212	165900	866396830	16700	16700	16700	16700	0
104	20250212	165800	866396830	16700	16700	16700	16700	0
105	20250212	165700	866396830	16700	16700	16700	16700	0
106	20250212	165600	866396830	16700	16700	16700	16700	0
107	20250212	165500	866396830	16700	16700	16700	16700	0
108	20250212	165400	866396830	16700	16700	16700	16700	0
109	20250212	165300	866396830	16700	16700	16700	16700	0
110	20250212	165200	866396830	16700	16700	16700	16700	0
111	20250212	165100	866396830	16700	16700	16700	16700	0
112	20250212	165000	866396830	16700	16700	16700	16700	0
113	20250212	164900	866396830	16700	16700	16700	16700	0
114	20250212	164800	866396830	16700	16700	16700	16700	0
115	20250212	164700	866396830	16700	16700	16700	16700	0
116	20250212	164600	866396830	16700	16700	16700	16700	0
117	20250212	164500	866396830	16700	16700	16700	16700	0
118	20250212	164400	866396830	16700	16700	16700	16700	0
119	20250212	164300	866396830	16700	16700	16700	16700	0
120	20250212	164200	866396830	16700	16700	16700	16700	0
121	20250212	164100	866396830	16700	16700	16700	16700	0
122	20250212	164000	866396830	16700	16700	16700	16700	3824
123	20250212	163900	866396830	16700	16700	16700	16700	0
124	20250212	163800	866396830	16700	16700	16700	16700	0
125	20250212	163700	866396830	16700	16700	16700	16700	0
126	20250212	163600	866396830	16700	16700	16700	16700	0
127	20250212	163500	866396830	16700	16700	16700	16700	0
128	20250212	163400	866396830	16700	16700	16700	16700	0
129	20250212	163300	866396830	16700	16700	16700	16700	0
130	20250212	163200	866396830	16700	16700	16700	16700	0
131	20250212	163100	866396830	16700	16700	16700	16700	0
132	20250212	163000	866396830	16700	16700	16700	16700	0
133	20250212	162900	866396830	16700	16700	16700	16700	0
134	20250212	162800	866396830	16700	16700	16700	16700	0
135	20250212	162700	866396830	16700	16700	16700	16700	0
136	20250212	162600	866396830	16700	16700	16700	16700	0
137	20250212	162500	866396830	16700	16700	16700	16700	0
138	20250212	162400	866396830	16700	16700	16700	16700	0
139	20250212	162300	866396830	16700	16700	16700	16700	0
140	20250212	162200	866396830	16700	16700	16700	16700	0
141	20250212	162100	866396830	16700	16700	16700	16700	0
142	20250212	162000	866396830	16700	16700	16700	16700	0
143	20250212	161900	866396830	16700	16700	16700	16700	0
144	20250212	161800	866396830	16700	16700	16700	16700	0
145	20250212	161700	866396830	16700	16700	16700	16700	0
146	20250212	161600	866396830	16700	16700	16700	16700	0
147	20250212	161500	866396830	16700	16700	16700	16700	0
148	20250212	161400	866396830	16700	16700	16700	16700	0
149	20250212	161300	866396830	16700	16700	16700	16700	0
150	20250212	161200	866396830	16700	16700	16700	16700	0
151	20250212	161100	866396830	16700	16700	16700	16700	0
152	20250212	161000	866396830	16700	16700	16700	16700	3824
153	20250212	160900	866396830	16700	16700	16700	16700	0
154	20250212	160800	866396830	16700	16700	16700	16700	0
155	20250212	160700	866396830	16700	16700	16700	16700	0
156	20250212	160600	866396830	16700	16700	16700	16700	0
157	20250212	160500	866396830	16700	16700	16700	16700	0
158	20250212	160400	866396830	16700	16700	16700	16700	0
159	20250212	160300	866396830	16700	16700	16700	16700	0
160	20250212	160200	866396830	16700	16700	16700	16700	0
161	20250212	160100	866396830	16700	16700	16700	16700	0
162	20250212	160000	866396830	16700	16700	16700	16700	0
163	20250212	155900	866396830	16700	16700	16700	16700	0
164	20250212	155800	866396830	16700	16700	16700	16700	0
165	20250212	155700	866396830	16700	16700	16700	16700	0
166	20250212	155600	866396830	16700	16700	16700	16700	0
167	20250212	155500	866396830	16700	16700	16700	16700	0
168	20250212	155400	866396830	16700	16700	16700	16700	0
169	20250212	155300	866396830	16700	16700	16700	16700	0
170	20250212	155200	866396830	16700	16700	16700	16700	0
171	20250212	155100	866396830	16700	16700	16700	16700	0
172	20250212	155000	866396830	16700	16700	16700	16700	0
173	20250212	154900	866396830	16700	16700	16700	16700	0
174	20250212	154800	866396830	16700	16700	16700	16700	0
175	20250212	154700	866396830	16700	16700	16700	16700	0
176	20250212	154600	866396830	16700	16700	16700	16700	0
177	20250212	154500	866396830	16700	16700	16700	16700	0
178	20250212	154400	866396830	16700	16700	16700	16700	0
179	20250212	154300	866396830	16700	16700	16700	16700	0
180	20250212	154200	866396830	16700	16700	16700	16700	0
181	20250212	154100	866396830	16700	16700	16700	16700	0
182	20250212	154000	866396830	16700	16700	16700	16700	3824
183	20250212	153900	866396830	16700	16700	16700	16700	0
184	20250212	153800	866396830	16700	16700	16700	16700	0
185	20250212	153700	866396830	16700	16700	16700	16700	0
186	20250212	153600	866396830	16700	16700	16700	16700	0
187	20250212	153500	866396830	16700	16700	16700	16700	0
188	20250212	153400	866396830	16700	16700	16700	16700	0
189	20250212	153300	866396830	16700	16700	16700	16700	0
190	20250212	153200	866396830	16700	16700	16700	16700	0
191	20250212	153100	866396830	16700	16700	16700	16700	0
192	20250212	153000	866396830	16700	16700	16700	16700	3824
193	20250212	152900	802536030	16630	16630	16630	16630	0
194	20250212	152800	802536030	16630	16630	16630	16630	0
195	20250212	152700	802536030	16630	16630	16630	16630	0
196	20250212	152600	802536030	16630	16630	16630	16630	0
197	20250212	152500	802536030	16630	16630	16630	16630	0
198	20250212	152400	802536030	16630	16630	16630	16630	0
199	20250212	152300	802536030	16630	16630	16630	16630	0
200	20250212	152200	802536030	16630	16630	16630	16630	0
201	20250212	152100	802536030	16630	16630	16630	16630	0
202	20250212	152000	802536030	16630	16630	16630	16630	0
203	20250212	151900	802536030	16630	16640	16650	16630	185
204	20250212	151800	799458100	16650	16650	16650	16650	56
205	20250212	151700	798525700	16640	16640	16640	16640	89
206	20250212	151600	797044740	16650	16640	16650	16640	380
207	20250212	151500	790721520	16650	16650	16650	16640	163
208	20250212	151400	788008370	16640	16630	16640	16630	467
209	20250212	151300	780237890	16630	16640	16640	16630	43
210	20250212	151200	779522770	16630	16640	16650	16630	83
211	20250212	151100	778142440	16640	16640	16640	16630	109
212	20250212	151000	776329080	16650	16640	16650	16630	115
213	20250212	150900	774415970	16640	16630	16640	16610	215
214	20250212	150800	770841950	16630	16640	16640	16610	86
215	20250212	150700	769412960	16640	16630	16640	16630	71
216	20250212	150600	768231820	16610	16630	16640	16610	351
217	20250212	150500	762395670	16640	16620	16640	16620	194
218	20250212	150400	759169160	16630	16620	16630	16620	44
219	20250212	150300	758437870	16640	16640	16640	16620	69
220	20250212	150200	757290450	16650	16630	16650	16630	285
221	20250212	150100	752548810	16640	16630	16640	16630	101
222	20250212	150000	750868990	16630	16630	16640	16630	76
223	20250212	145900	749605100	16640	16630	16640	16630	75
224	20250212	145800	748357840	16640	16630	16640	16630	78
225	20250212	145700	747060670	16630	16630	16630	16620	116
226	20250212	145600	745131970	16620	16630	16630	16620	189
227	20250212	145500	741989650	16630	16630	16640	16630	60
228	20250212	145400	740991840	16630	16630	16640	16630	65
229	20250212	145300	739910880	16630	16630	16630	16630	275
230	20250212	145200	735337630	16630	16630	16640	16630	117
231	20250212	145100	733391910	16630	16640	16640	16630	39
232	20250212	145000	732743320	16630	16630	16640	16630	76
233	20250212	144900	731479430	16630	16630	16630	16630	74
234	20250212	144800	730248810	16640	16630	16640	16630	39
235	20250212	144700	729600230	16630	16630	16640	16630	84
236	20250212	144600	728203300	16630	16640	16640	16630	65
237	20250212	144500	727121710	16650	16640	16650	16640	43
238	20250212	144400	726406180	16630	16640	16640	16630	82
239	20250212	144300	725042450	16640	16640	16640	16630	88
240	20250212	144200	723578870	16640	16630	16640	16620	149
241	20250212	144100	721101150	16620	16620	16630	16620	170
242	20250212	144000	718275600	16630	16630	16630	16620	140
243	20250212	143900	715948650	16630	16630	16640	16630	64
244	20250212	143800	714884320	16640	16620	16640	16620	176
245	20250212	143700	711958900	16610	16610	16620	16600	157
246	20250212	143600	709351590	16610	16620	16620	16610	126
247	20250212	143500	707258540	16620	16630	16630	16620	28
248	20250212	143400	706793170	16620	16620	16620	16620	74
249	20250212	143300	705563290	16620	16620	16620	16610	271
250	20250212	143200	701060610	16620	16620	16620	16610	42
251	20250212	143100	700362940	16610	16620	16620	16610	99
252	20250212	143000	698718470	16620	16610	16620	16600	195
253	20250212	142900	695479600	16610	16610	16610	16600	46
254	20250212	142800	694715920	16600	16610	16610	16600	86
255	20250212	142700	693288200	16610	16600	16610	16600	102
256	20250212	142600	691594930	16610	16610	16620	16610	384
257	20250212	142500	685216520	16600	16620	16620	16600	133
258	20250212	142400	683007060	16620	16630	16630	16620	103
259	20250212	142300	681295190	16620	16620	16630	16620	132
260	20250212	142200	679101340	16620	16630	16630	16620	134
261	20250212	142100	676874030	16630	16630	16640	16630	295
262	20250212	142000	671968170	16640	16640	16650	16640	59
263	20250212	141900	670986400	16650	16640	16650	16640	348
264	20250212	141800	665195510	16650	16640	16650	16640	135
265	20250212	141700	662949000	16640	16640	16650	16640	75
266	20250212	141600	661700990	16640	16650	16650	16640	46
267	20250212	141500	660935470	16640	16640	16650	16640	75
268	20250212	141400	659687460	16640	16640	16650	16640	77
269	20250212	141300	658406160	16650	16640	16650	16640	45
270	20250212	141200	657657280	16640	16640	16650	16630	140
271	20250212	141100	655328050	16640	16630	16640	16630	457
272	20250212	141000	647723820	16640	16640	16640	16640	1
273	20250212	140900	647707180	16630	16630	16630	16630	37
274	20250212	140800	647091870	16640	16630	16640	16630	174
275	20250212	140700	644198160	16640	16640	16640	16640	0
276	20250212	140600	644198160	16640	16630	16640	16630	2
277	20250212	140500	644164890	16640	16640	16640	16640	1
278	20250212	140400	644148250	16640	16640	16640	16640	0
279	20250212	140300	644148250	16640	16640	16640	16640	141
280	20250212	140200	641802010	16630	16640	16640	16630	39
281	20250212	140100	641153430	16640	16640	16640	16640	1
282	20250212	140000	641136790	16630	16640	16640	16630	132
283	20250212	135900	638941500	16640	16640	16640	16640	1
284	20250212	135800	638924860	16640	16640	16640	16630	109
285	20250212	135700	637112100	16640	16640	16640	16640	0
286	20250212	135600	637112100	16640	16640	16640	16640	1
287	20250212	135500	637095460	16640	16630	16640	16630	90
288	20250212	135400	635598710	16630	16640	16640	16630	127
289	20250212	135300	633486570	16640	16630	16640	16630	18
290	20250212	135200	633187070	16640	16640	16640	16640	36
291	20250212	135100	632588030	16640	16640	16640	16640	8
292	20250212	135000	632454910	16630	16640	16640	16630	62
293	20250212	134900	631423840	16630	16640	16640	16630	91
294	20250212	134800	629910500	16640	16640	16640	16640	112
295	20250212	134700	628046820	16640	16660	16660	16640	421
296	20250212	134600	621037630	16660	16650	16660	16650	26
297	20250212	134500	620604720	16650	16650	16650	16650	58
298	20250212	134400	619639020	16660	16660	16660	16660	1
299	20250212	134300	619622360	16660	16650	16660	16650	58
300	20250212	134200	618656620	16660	16650	16660	16650	56
301	20250212	134100	617724200	16660	16660	16660	16660	1
302	20250212	134000	617707540	16660	16660	16660	16660	1
303	20250212	133900	617690880	16660	16650	16660	16640	696
304	20250212	133800	606103160	16660	16650	16660	16650	590
305	20250212	133700	596279370	16650	16650	16650	16650	14
306	20250212	133600	596046270	16650	16640	16650	16640	26
307	20250212	133500	595613600	16650	16650	16650	16640	40
308	20250212	133400	594947960	16650	16650	16650	16650	3
309	20250212	133300	594898010	16650	16640	16650	16640	219
310	20250212	133200	591252160	16650	16650	16650	16650	1
311	20250212	133100	591235510	16650	16640	16650	16640	52
312	20250212	133000	590370200	16650	16650	16650	16650	0
313	20250212	132900	590370200	16650	16640	16650	16640	49
314	20250212	132800	589554800	16650	16650	16650	16640	90
315	20250212	132700	588057150	16650	16640	16650	16640	32
316	20250212	132600	587524660	16650	16640	16650	16640	11
317	20250212	132500	587341610	16650	16650	16650	16640	108
318	20250212	132400	585544000	16650	16650	16650	16650	1
319	20250212	132300	585527350	16650	16650	16650	16650	1
320	20250212	132200	585510700	16650	16650	16650	16650	1
321	20250212	132100	585494050	16650	16650	16650	16650	1
322	20250212	132000	585477400	16650	16640	16650	16640	25
323	20250212	131900	585061380	16650	16650	16650	16650	1
324	20250212	131800	585044730	16650	16650	16650	16650	1
325	20250212	131700	585028080	16650	16650	16650	16650	1
326	20250212	131600	585011430	16640	16650	16650	16640	24
327	20250212	131500	584612060	16650	16650	16650	16650	0
328	20250212	131400	584612060	16650	16650	16650	16650	1
329	20250212	131300	584595410	16650	16650	16650	16650	1
330	20250212	131200	584578760	16650	16650	16650	16650	0
331	20250212	131100	584578760	16650	16650	16650	16650	1
332	20250212	131000	584562110	16650	16650	16650	16650	2
333	20250212	130900	584528810	16650	16650	16650	16640	32
334	20250212	130800	583996050	16660	16660	16660	16660	381
335	20250212	130700	577648590	16670	16670	16670	16670	1
336	20250212	130600	577631920	16670	16670	16670	16670	2
337	20250212	130500	577598580	16670	16670	16670	16670	3
338	20250212	130400	577548570	16670	16670	16670	16670	6
339	20250212	130300	577448550	16670	16670	16670	16670	6
340	20250212	130200	577348530	16670	16670	16670	16670	3
341	20250212	130100	577298520	16670	16670	16670	16670	7
342	20250212	130000	577181830	16670	16650	16670	16650	348
343	20250212	125900	571387250	16650	16650	16650	16650	3
344	20250212	125800	571337300	16640	16650	16650	16640	10
345	20250212	125700	571170870	16650	16630	16650	16630	613
346	20250212	125600	560973430	16620	16620	16620	16620	9
347	20250212	125500	560823850	16620	16630	16630	16620	7
348	20250212	125400	560707500	16620	16620	16630	16620	7
349	20250212	125300	560591150	16620	16620	16620	16620	3
350	20250212	125200	560541290	16630	16620	16630	16620	2
351	20250212	125100	560508040	16630	16620	16630	16620	65
352	20250212	125000	559427700	16630	16630	16630	16630	0
353	20250212	124900	559427700	16630	16630	16630	16630	1
354	20250212	124800	559411070	16630	16630	16630	16630	1
355	20250212	124700	559394440	16630	16630	16630	16630	0
356	20250212	124600	559394440	16630	16630	16630	16630	1
357	20250212	124500	559377810	16630	16630	16630	16630	1
358	20250212	124400	559361180	16630	16630	16630	16630	1
359	20250212	124300	559344550	16630	16620	16630	16620	408
360	20250212	124200	552563410	16630	16630	16630	16620	392
361	20250212	124100	546048130	16620	16620	16620	16620	3
362	20250212	124000	545998270	16620	16630	16630	16620	56
363	20250212	123900	545067530	16630	16630	16630	16630	12
364	20250212	123800	544867970	16630	16630	16630	16630	0
365	20250212	123700	544867970	16630	16630	16630	16630	6
366	20250212	123600	544768190	16630	16630	16630	16620	518
367	20250212	123500	536158810	16630	16620	16630	16620	10
368	20250212	123400	535992590	16630	16620	16630	16620	10
369	20250212	123300	535826330	16620	16630	16630	16620	20
370	20250212	123200	535493830	16620	16620	16630	16620	42
371	20250212	123100	534795760	16630	16620	16630	16620	22
372	20250212	123000	534430000	16620	16630	16630	16620	23
373	20250212	122900	534047670	16620	16620	16630	16620	15
374	20250212	122800	533798330	16620	16620	16630	16620	13
375	20250212	122700	533582220	16630	16630	16630	16620	10
376	20250212	122600	533415980	16630	16620	16630	16620	10
377	20250212	122500	533249740	16630	16630	16630	16630	7
378	20250212	122400	533133330	16630	16630	16630	16630	28
379	20250212	122300	532667690	16630	16630	16630	16630	23
380	20250212	122200	532285200	16630	16630	16640	16630	10
381	20250212	122100	532118890	16630	16630	16640	16630	10
382	20250212	122000	531952580	16630	16630	16640	16630	962
383	20250212	121900	515954510	16630	16640	16640	16630	4
384	20250212	121800	515887960	16640	16630	16640	16630	144
385	20250212	121700	513491860	16630	16630	16640	16630	10
386	20250212	121600	513325550	16630	16630	16640	16630	10
387	20250212	121500	513159240	16630	16630	16640	16630	9
388	20250212	121400	513009560	16630	16630	16640	16630	5
389	20250212	121300	512926400	16630	16630	16630	16630	7
390	20250212	121200	512809990	16630	16630	16640	16630	10
391	20250212	121100	512643670	16630	16630	16640	16630	10
392	20250212	121000	512477360	16630	16640	16640	16630	8
393	20250212	120900	512344300	16640	16640	16640	16640	1
394	20250212	120800	512327660	16640	16640	16640	16640	2
395	20250212	120700	512294380	16640	16640	16640	16640	0
396	20250212	120600	512294380	16640	16630	16640	16630	26
397	20250212	120500	511861960	16640	16640	16640	16640	1
398	20250212	120400	511845320	16640	16640	16640	16640	0
399	20250212	120300	511845320	16640	16640	16640	16640	1
400	20250212	120200	511828680	16640	16630	16640	16630	2
401	20250212	120100	511795410	16640	16600	16640	16600	1078
402	20250212	120000	493880940	16600	16610	16610	16600	30
403	20250212	115900	493382760	16610	16610	16610	16600	9
404	20250212	115800	493233310	16610	16610	16610	16610	11
405	20250212	115700	493050600	16610	16610	16610	16610	3
406	20250212	115600	493000770	16610	16610	16610	16610	4
407	20250212	115500	492934330	16610	16610	16610	16610	43
408	20250212	115400	492220100	16610	16610	16610	16600	18
409	20250212	115300	491921190	16610	16600	16610	16600	10
410	20250212	115200	491755150	16610	16600	16610	16600	8
411	20250212	115100	491622290	16610	16610	16610	16600	8
412	20250212	115000	491489450	16610	16610	16610	16610	9
413	20250212	114900	491339960	16610	16610	16610	16610	41
414	20250212	114800	490658950	16610	16610	16620	16610	217
415	20250212	114700	487054470	16610	16620	16620	16610	21
416	20250212	114600	486705620	16620	16620	16620	16620	0
417	20250212	114500	486705620	16620	16620	16620	16620	1
418	20250212	114400	486689000	16620	16610	16620	16610	17
419	20250212	114300	486406620	16620	16620	16620	16620	1
420	20250212	114200	486390000	16620	16610	16620	16610	272
421	20250212	114100	481871920	16610	16600	16610	16600	13
422	20250212	114000	481656050	16610	16600	16610	16600	14
423	20250212	113900	481423580	16600	16600	16610	16600	14
424	20250212	113800	481191140	16610	16610	16610	16610	4
425	20250212	113700	481124700	16610	16610	16610	16610	14
426	20250212	113600	480892160	16610	16610	16610	16610	2
427	20250212	113500	480858940	16610	16610	16620	16610	225
428	20250212	113400	477121650	16610	16610	16620	16610	14
429	20250212	113300	476889100	16620	16620	16620	16620	1
430	20250212	113200	476872480	16620	16620	16620	16620	1
431	20250212	113100	476855860	16620	16610	16620	16610	141
432	20250212	113000	474513780	16610	16610	16610	16610	111
433	20250212	112900	472670070	16610	16610	16610	16610	9
434	20250212	112800	472520580	16610	16610	16610	16610	6
435	20250212	112700	472420920	16610	16610	16610	16610	130
436	20250212	112600	470261620	16620	16620	16620	16620	1
437	20250212	112500	470245000	16620	16600	16620	16600	287
438	20250212	112400	465479890	16610	16610	16610	16610	90
439	20250212	112300	463984990	16610	16610	16620	16610	203
440	20250212	112200	460613050	16610	16610	16610	16600	222
441	20250212	112100	456927630	16610	16610	16610	16610	12
442	20250212	112000	456728310	16610	16610	16610	16610	6
443	20250212	111900	456628650	16610	16610	16610	16600	5
444	20250212	111800	456545610	16610	16610	16610	16610	8
445	20250212	111700	456412730	16610	16610	16610	16610	7
446	20250212	111600	456296460	16610	16620	16620	16610	20
447	20250212	111500	455964250	16620	16620	16620	16620	0
448	20250212	111400	455964250	16620	16610	16620	16610	20
449	20250212	111300	455632020	16610	16610	16610	16600	93
450	20250212	111200	454087420	16600	16600	16610	16600	16
451	20250212	111100	453821810	16600	16600	16610	16600	29
452	20250212	111000	453340270	16600	16610	16610	16600	17
453	20250212	110900	453058020	16600	16600	16600	16600	12
454	20250212	110800	452858820	16600	16600	16610	16600	16
455	20250212	110700	452593180	16610	16610	16610	16610	9
456	20250212	110600	452443690	16610	16610	16610	16610	0
457	20250212	110500	452443690	16610	16610	16610	16610	5
458	20250212	110400	452360640	16610	16610	16610	16610	3
459	20250212	110300	452310810	16610	16610	16610	16610	279
460	20250212	110200	447676620	16620	16620	16620	16620	69
461	20250212	110100	446529840	16630	16630	16630	16630	13
462	20250212	110000	446313650	16640	16640	16640	16640	3
463	20250212	105900	446263730	16640	16630	16640	16620	218
464	20250212	105800	442638350	16630	16630	16630	16630	1
465	20250212	105700	442621720	16620	16620	16620	16620	89
466	20250212	105600	441142540	16620	16620	16620	16620	9
467	20250212	105500	440992960	16620	16630	16630	16620	1549
468	20250212	105400	415233480	16640	16640	16640	16640	35
469	20250212	105300	414651080	16650	16650	16650	16650	1
470	20250212	105200	414634430	16650	16640	16650	16640	267
471	20250212	105100	410190420	16640	16650	16650	16640	7
472	20250212	105000	410073930	16650	16650	16650	16650	6
473	20250212	104900	409974030	16650	16640	16650	16640	7
474	20250212	104800	409857510	16640	16620	16650	16620	966
475	20250212	104700	393790490	16620	16620	16620	16620	12
476	20250212	104600	393591050	16630	16620	16630	16620	24
477	20250212	104500	393192060	16630	16620	16630	16620	161
478	20250212	104400	390516150	16630	16610	16630	16610	383
479	20250212	104300	384150580	16620	16620	16620	16610	10
480	20250212	104200	383984460	16610	16610	16610	16610	4
481	20250212	104100	383918020	16620	16620	16620	16610	75
482	20250212	104000	382671600	16610	16620	16620	16610	23
483	20250212	103900	382289560	16610	16620	16620	16610	9
484	20250212	103800	382140060	16620	16610	16620	16610	41
485	20250212	103700	381458680	16610	16610	16620	16610	14
486	20250212	103600	381226120	16610	16620	16620	16610	18
487	20250212	103500	380927080	16610	16610	16610	16610	13
488	20250212	103400	380711150	16620	16620	16620	16620	4
489	20250212	103300	380644670	16620	16620	16620	16610	20
490	20250212	103200	380312310	16620	16610	16620	16610	11
491	20250212	103100	380129570	16610	16620	16620	16610	16
492	20250212	103000	379863740	16620	16620	16620	16610	16
493	20250212	102900	379597870	16620	16620	16620	16620	29
494	20250212	102800	379115890	16610	16620	16620	16610	106
495	20250212	102700	377355170	16620	16620	16620	16620	38
496	20250212	102600	376723610	16630	16610	16630	16610	846
497	20250212	102500	362658890	16610	16620	16620	16610	25
498	20250212	102400	362243630	16610	16620	16620	16610	17
499	20250212	102300	361961210	16610	16610	16610	16610	16
500	20250212	102200	361695450	16610	16610	16620	16610	34
501	20250212	102100	361130690	16610	16610	16620	16610	27
502	20250212	102000	360682170	16610	16610	16620	16610	13
503	20250212	101900	360466230	16610	16610	16620	16610	17
504	20250212	101800	360183840	16610	16610	16620	16610	22
505	20250212	101700	359818350	16610	16610	16620	16610	18
506	20250212	101600	359519360	16620	16610	16620	16610	95
507	20250212	101500	357941350	16610	16620	16620	16610	7
508	20250212	101400	357825060	16620	16610	16620	16610	18
509	20250212	101300	357526000	16610	16610	16610	16610	14
510	20250212	101200	357293460	16610	16610	16620	16610	16
511	20250212	101100	357027680	16620	16610	16620	16610	31
512	20250212	101000	356512750	16620	16610	16620	16610	11
513	20250212	100900	356330030	16620	16620	16620	16620	1
514	20250212	100800	356313410	16620	16630	16630	16620	333
515	20250212	100700	350778520	16630	16640	16640	16630	17
516	20250212	100600	350495800	16640	16640	16640	16630	93
517	20250212	100500	348949130	16630	16630	16640	16620	121
518	20250212	100400	346936680	16630	16620	16630	16620	111
519	20250212	100300	345091580	16630	16620	16630	16620	21
520	20250212	100200	344742480	16630	16630	16630	16620	16
521	20250212	100100	344476470	16630	16630	16630	16620	23
522	20250212	100000	344094170	16630	16630	16630	16620	11
523	20250212	095900	343911300	16630	16630	16630	16630	13
524	20250212	095800	343695110	16630	16630	16630	16630	9
525	20250212	095700	343545440	16630	16630	16630	16630	2
526	20250212	095600	343512180	16630	16630	16630	16630	18
527	20250212	095500	343212840	16640	16640	16640	16640	0
528	20250212	095400	343212840	16640	16640	16640	16640	72
529	20250212	095300	342014760	16650	16630	16650	16620	293
530	20250212	095200	337140200	16630	16630	16630	16630	127
531	20250212	095100	335028190	16640	16640	16640	16630	17
532	20250212	095000	334745460	16630	16640	16640	16630	15
533	20250212	094900	334496000	16640	16640	16640	16640	30
534	20250212	094800	333996800	16640	16650	16650	16640	136
535	20250212	094700	331733750	16640	16640	16650	16640	29
536	20250212	094600	331251130	16640	16640	16640	16640	19
537	20250212	094500	330934970	16640	16640	16650	16640	25
538	20250212	094400	330518960	16640	16650	16650	16640	15
539	20250212	094300	330269350	16640	16640	16640	16640	14
540	20250212	094200	330036390	16640	16660	16660	16640	28
541	20250212	094100	329570200	16650	16650	16660	16650	90
542	20250212	094000	328071690	16650	16650	16650	16650	15
543	20250212	093900	327821940	16660	16650	16660	16650	28
544	20250212	093800	327355730	16640	16650	16650	16640	38
545	20250212	093700	326723180	16650	16660	16660	16650	19
546	20250212	093600	326406820	16660	16660	16660	16650	19
547	20250212	093500	326090450	16660	16660	16660	16650	38
548	20250212	093400	325457720	16660	16660	16660	16650	24
549	20250212	093300	325058080	16660	16660	16660	16660	7
550	20250212	093200	324941460	16660	16670	16670	16650	92
551	20250212	093100	323409510	16670	16660	16670	16660	17
552	20250212	093000	323126130	16670	16660	16670	16660	356
553	20250212	092900	317192080	16670	16660	16670	16660	33
554	20250212	092800	316642290	16670	16650	16670	16650	1870
555	20250212	092700	285505170	16650	16650	16650	16650	522
556	20250212	092600	276813870	16640	16650	16650	16640	909
557	20250212	092500	261679180	16640	16640	16650	16640	572
558	20250212	092400	252157960	16640	16640	16640	16640	24
559	20250212	092300	251758600	16640	16640	16640	16640	34
560	20250212	092200	251192840	16620	16640	16650	16620	560
561	20250212	092100	241881440	16640	16640	16640	16640	151
562	20250212	092000	239368800	16640	16630	16650	16630	134
563	20250212	091900	237139240	16640	16640	16640	16630	69
564	20250212	091800	235991640	16640	16640	16640	16620	1087
565	20250212	091700	217910710	16640	16650	16650	16640	21
566	20250212	091600	217561250	16640	16640	16640	16640	6
567	20250212	091500	217461410	16640	16630	16650	16630	515
568	20250212	091400	208893560	16630	16630	16640	16630	135
569	20250212	091300	206647430	16630	16640	16640	16630	139
570	20250212	091200	204334650	16630	16620	16630	16620	184
571	20250212	091100	201274910	16630	16650	16650	16630	87
572	20250212	091000	199827580	16660	16670	16670	16650	115
573	20250212	090900	197911830	16670	16670	16670	16670	81
574	20250212	090800	196561560	16680	16680	16680	16670	13
575	20250212	090700	196344730	16670	16650	16670	16650	1194
576	20250212	090600	176450560	16650	16630	16650	16630	3462
577	20250212	090500	118844270	16630	16630	16630	16630	16
578	20250212	090400	118578190	16630	16630	16640	16630	60
579	20250212	090300	117580380	16640	16620	16640	16620	268
580	20250212	090200	113122160	16630	16580	16630	16580	6656
581	20250212	090100	2763880	16580	16550	16580	16550	28
582	20250212	090000	2300450	16550	16550	16550	16550	139