KissMeData/003540/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	184000	769791500	16680	16680	16680	16680	2199
3	20250213	183900	769791500	16680	16680	16680	16680	0
4	20250213	183800	769791500	16680	16680	16680	16680	0
5	20250213	183700	769791500	16680	16680	16680	16680	0
6	20250213	183600	769791500	16680	16680	16680	16680	0
7	20250213	183500	769791500	16680	16680	16680	16680	0
8	20250213	183400	769791500	16680	16680	16680	16680	0
9	20250213	183300	769791500	16680	16680	16680	16680	0
10	20250213	183200	769791500	16680	16680	16680	16680	0
11	20250213	183100	769791500	16680	16680	16680	16680	0
12	20250213	183000	769791500	16680	16680	16680	16680	0
13	20250213	182900	769791500	16680	16680	16680	16680	0
14	20250213	182800	769791500	16680	16680	16680	16680	0
15	20250213	182700	769791500	16680	16680	16680	16680	0
16	20250213	182600	769791500	16680	16680	16680	16680	0
17	20250213	182500	769791500	16680	16680	16680	16680	0
18	20250213	182400	769791500	16680	16680	16680	16680	0
19	20250213	182300	769791500	16680	16680	16680	16680	0
20	20250213	182200	769791500	16680	16680	16680	16680	0
21	20250213	182100	769791500	16680	16680	16680	16680	0
22	20250213	182000	769791500	16680	16680	16680	16680	0
23	20250213	181900	769791500	16680	16680	16680	16680	0
24	20250213	181800	769791500	16680	16680	16680	16680	0
25	20250213	181700	769791500	16680	16680	16680	16680	0
26	20250213	181600	769791500	16680	16680	16680	16680	0
27	20250213	181500	769791500	16680	16680	16680	16680	0
28	20250213	181400	769791500	16680	16680	16680	16680	0
29	20250213	181300	769791500	16680	16680	16680	16680	0
30	20250213	181200	769791500	16680	16680	16680	16680	0
31	20250213	181100	769791500	16680	16680	16680	16680	0
32	20250213	181000	769791500	16680	16680	16680	16680	2199
33	20250213	180900	769791500	16680	16680	16680	16680	0
34	20250213	180800	769791500	16680	16680	16680	16680	0
35	20250213	180700	769791500	16680	16680	16680	16680	0
36	20250213	180600	769791500	16680	16680	16680	16680	0
37	20250213	180500	769791500	16680	16680	16680	16680	0
38	20250213	180400	769791500	16680	16680	16680	16680	0
39	20250213	180300	769791500	16680	16680	16680	16680	0
40	20250213	180200	769791500	16680	16680	16680	16680	0
41	20250213	180100	769791500	16680	16680	16680	16680	0
42	20250213	180000	769791500	16680	16680	16680	16680	0
43	20250213	175900	769791500	16680	16680	16680	16680	0
44	20250213	175800	769791500	16680	16680	16680	16680	0
45	20250213	175700	769791500	16680	16680	16680	16680	0
46	20250213	175600	769791500	16680	16680	16680	16680	0
47	20250213	175500	769791500	16680	16680	16680	16680	0
48	20250213	175400	769791500	16680	16680	16680	16680	0
49	20250213	175300	769791500	16680	16680	16680	16680	0
50	20250213	175200	769791500	16680	16680	16680	16680	0
51	20250213	175100	769791500	16680	16680	16680	16680	0
52	20250213	175000	769791500	16680	16680	16680	16680	0
53	20250213	174900	769791500	16680	16680	16680	16680	0
54	20250213	174800	769791500	16680	16680	16680	16680	0
55	20250213	174700	769791500	16680	16680	16680	16680	0
56	20250213	174600	769791500	16680	16680	16680	16680	0
57	20250213	174500	769791500	16680	16680	16680	16680	0
58	20250213	174400	769791500	16680	16680	16680	16680	0
59	20250213	174300	769791500	16680	16680	16680	16680	0
60	20250213	174200	769791500	16680	16680	16680	16680	0
61	20250213	174100	769791500	16680	16680	16680	16680	0
62	20250213	174000	769791500	16680	16680	16680	16680	2199
63	20250213	173900	769791500	16680	16680	16680	16680	0
64	20250213	173800	769791500	16680	16680	16680	16680	0
65	20250213	173700	769791500	16680	16680	16680	16680	0
66	20250213	173600	769791500	16680	16680	16680	16680	0
67	20250213	173500	769791500	16680	16680	16680	16680	0
68	20250213	173400	769791500	16680	16680	16680	16680	0
69	20250213	173300	769791500	16680	16680	16680	16680	0
70	20250213	173200	769791500	16680	16680	16680	16680	0
71	20250213	173100	769791500	16680	16680	16680	16680	0
72	20250213	173000	769791500	16680	16680	16680	16680	0
73	20250213	172900	769791500	16680	16680	16680	16680	0
74	20250213	172800	769791500	16680	16680	16680	16680	0
75	20250213	172700	769791500	16680	16680	16680	16680	0
76	20250213	172600	769791500	16680	16680	16680	16680	0
77	20250213	172500	769791500	16680	16680	16680	16680	0
78	20250213	172400	769791500	16680	16680	16680	16680	0
79	20250213	172300	769791500	16680	16680	16680	16680	0
80	20250213	172200	769791500	16680	16680	16680	16680	0
81	20250213	172100	769791500	16680	16680	16680	16680	0
82	20250213	172000	769791500	16680	16680	16680	16680	0
83	20250213	171900	769791500	16680	16680	16680	16680	0
84	20250213	171800	769791500	16680	16680	16680	16680	0
85	20250213	171700	769791500	16680	16680	16680	16680	0
86	20250213	171600	769791500	16680	16680	16680	16680	0
87	20250213	171500	769791500	16680	16680	16680	16680	0
88	20250213	171400	769791500	16680	16680	16680	16680	0
89	20250213	171300	769791500	16680	16680	16680	16680	0
90	20250213	171200	769791500	16680	16680	16680	16680	0
91	20250213	171100	769791500	16680	16680	16680	16680	0
92	20250213	171000	769791500	16680	16680	16680	16680	2199
93	20250213	170900	769791500	16680	16680	16680	16680	0
94	20250213	170800	769791500	16680	16680	16680	16680	0
95	20250213	170700	769791500	16680	16680	16680	16680	0
96	20250213	170600	769791500	16680	16680	16680	16680	0
97	20250213	170500	769791500	16680	16680	16680	16680	0
98	20250213	170400	769791500	16680	16680	16680	16680	0
99	20250213	170300	769791500	16680	16680	16680	16680	0
100	20250213	170200	769791500	16680	16680	16680	16680	0
101	20250213	170100	769791500	16680	16680	16680	16680	0
102	20250213	170000	769791500	16680	16680	16680	16680	0
103	20250213	165900	769791500	16680	16680	16680	16680	0
104	20250213	165800	769791500	16680	16680	16680	16680	0
105	20250213	165700	769791500	16680	16680	16680	16680	0
106	20250213	165600	769791500	16680	16680	16680	16680	0
107	20250213	165500	769791500	16680	16680	16680	16680	0
108	20250213	165400	769791500	16680	16680	16680	16680	0
109	20250213	165300	769791500	16680	16680	16680	16680	0
110	20250213	165200	769791500	16680	16680	16680	16680	0
111	20250213	165100	769791500	16680	16680	16680	16680	0
112	20250213	165000	769791500	16680	16680	16680	16680	0
113	20250213	164900	769791500	16680	16680	16680	16680	0
114	20250213	164800	769791500	16680	16680	16680	16680	0
115	20250213	164700	769791500	16680	16680	16680	16680	0
116	20250213	164600	769791500	16680	16680	16680	16680	0
117	20250213	164500	769791500	16680	16680	16680	16680	0
118	20250213	164400	769791500	16680	16680	16680	16680	0
119	20250213	164300	769791500	16680	16680	16680	16680	0
120	20250213	164200	769791500	16680	16680	16680	16680	0
121	20250213	164100	769791500	16680	16680	16680	16680	0
122	20250213	164000	769791500	16680	16680	16680	16680	2199
123	20250213	163900	769791500	16680	16680	16680	16680	0
124	20250213	163800	769791500	16680	16680	16680	16680	0
125	20250213	163700	769791500	16680	16680	16680	16680	0
126	20250213	163600	769791500	16680	16680	16680	16680	0
127	20250213	163500	769791500	16680	16680	16680	16680	0
128	20250213	163400	769791500	16680	16680	16680	16680	0
129	20250213	163300	769791500	16680	16680	16680	16680	0
130	20250213	163200	769791500	16680	16680	16680	16680	0
131	20250213	163100	769791500	16680	16680	16680	16680	0
132	20250213	163000	769791500	16680	16680	16680	16680	0
133	20250213	162900	769791500	16680	16680	16680	16680	0
134	20250213	162800	769791500	16680	16680	16680	16680	0
135	20250213	162700	769791500	16680	16680	16680	16680	0
136	20250213	162600	769791500	16680	16680	16680	16680	0
137	20250213	162500	769791500	16680	16680	16680	16680	0
138	20250213	162400	769791500	16680	16680	16680	16680	0
139	20250213	162300	769791500	16680	16680	16680	16680	0
140	20250213	162200	769791500	16680	16680	16680	16680	0
141	20250213	162100	769791500	16680	16680	16680	16680	0
142	20250213	162000	769791500	16680	16680	16680	16680	0
143	20250213	161900	769791500	16680	16680	16680	16680	0
144	20250213	161800	769791500	16680	16680	16680	16680	0
145	20250213	161700	769791500	16680	16680	16680	16680	0
146	20250213	161600	769791500	16680	16680	16680	16680	0
147	20250213	161500	769791500	16680	16680	16680	16680	0
148	20250213	161400	769791500	16680	16680	16680	16680	0
149	20250213	161300	769791500	16680	16680	16680	16680	0
150	20250213	161200	769791500	16680	16680	16680	16680	0
151	20250213	161100	769791500	16680	16680	16680	16680	0
152	20250213	161000	769791500	16680	16680	16680	16680	2199
153	20250213	160900	769791500	16680	16680	16680	16680	0
154	20250213	160800	769791500	16680	16680	16680	16680	0
155	20250213	160700	769791500	16680	16680	16680	16680	0
156	20250213	160600	769791500	16680	16680	16680	16680	0
157	20250213	160500	769791500	16680	16680	16680	16680	0
158	20250213	160400	769791500	16680	16680	16680	16680	0
159	20250213	160300	769791500	16680	16680	16680	16680	0
160	20250213	160200	769791500	16680	16680	16680	16680	0
161	20250213	160100	769791500	16680	16680	16680	16680	0
162	20250213	160000	769791500	16680	16680	16680	16680	0
163	20250213	155900	769791500	16680	16680	16680	16680	0
164	20250213	155800	769791500	16680	16680	16680	16680	0
165	20250213	155700	769791500	16680	16680	16680	16680	0
166	20250213	155600	769791500	16680	16680	16680	16680	0
167	20250213	155500	769791500	16680	16680	16680	16680	0
168	20250213	155400	769791500	16680	16680	16680	16680	0
169	20250213	155300	769791500	16680	16680	16680	16680	0
170	20250213	155200	769791500	16680	16680	16680	16680	0
171	20250213	155100	769791500	16680	16680	16680	16680	0
172	20250213	155000	769791500	16680	16680	16680	16680	0
173	20250213	154900	769791500	16680	16680	16680	16680	0
174	20250213	154800	769791500	16680	16680	16680	16680	0
175	20250213	154700	769791500	16680	16680	16680	16680	0
176	20250213	154600	769791500	16680	16680	16680	16680	0
177	20250213	154500	769791500	16680	16680	16680	16680	0
178	20250213	154400	769791500	16680	16680	16680	16680	0
179	20250213	154300	769791500	16680	16680	16680	16680	0
180	20250213	154200	769791500	16680	16680	16680	16680	0
181	20250213	154100	769791500	16680	16680	16680	16680	0
182	20250213	154000	769791500	16680	16680	16680	16680	2199
183	20250213	153900	769791500	16680	16680	16680	16680	0
184	20250213	153800	769791500	16680	16680	16680	16680	0
185	20250213	153700	769791500	16680	16680	16680	16680	0
186	20250213	153600	769791500	16680	16680	16680	16680	0
187	20250213	153500	769791500	16680	16680	16680	16680	0
188	20250213	153400	769791500	16680	16680	16680	16680	0
189	20250213	153300	769791500	16680	16680	16680	16680	0
190	20250213	153200	769791500	16680	16680	16680	16680	0
191	20250213	153100	769791500	16680	16680	16680	16680	0
192	20250213	153000	769791500	16680	16680	16680	16680	2199
193	20250213	152900	733112180	16690	16690	16690	16690	0
194	20250213	152800	733112180	16690	16690	16690	16690	0
195	20250213	152700	733112180	16690	16690	16690	16690	0
196	20250213	152600	733112180	16690	16690	16690	16690	0
197	20250213	152500	733112180	16690	16690	16690	16690	0
198	20250213	152400	733112180	16690	16690	16690	16690	0
199	20250213	152300	733112180	16690	16690	16690	16690	0
200	20250213	152200	733112180	16690	16690	16690	16690	0
201	20250213	152100	733112180	16690	16690	16690	16690	0
202	20250213	152000	733112180	16690	16690	16690	16690	0
203	20250213	151900	733112180	16690	16690	16690	16690	128
204	20250213	151800	730975860	16690	16690	16690	16690	68
205	20250213	151700	729840940	16690	16690	16690	16690	9
206	20250213	151600	729690730	16700	16690	16700	16690	78
207	20250213	151500	728388800	16700	16690	16700	16690	8
208	20250213	151400	728255250	16690	16690	16700	16690	59
209	20250213	151300	727270520	16700	16690	16700	16690	194
210	20250213	151200	724032580	16700	16690	16700	16690	9
211	20250213	151100	723882340	16680	16710	16710	16680	425
212	20250213	151000	716784870	16710	16700	16710	16700	71
213	20250213	150900	715599140	16710	16710	16710	16710	3
214	20250213	150800	715549010	16710	16710	16710	16690	1126
215	20250213	150700	696746180	16710	16710	16710	16700	707
216	20250213	150600	684939110	16710	16710	16710	16700	12
217	20250213	150500	684738600	16710	16700	16710	16700	4
218	20250213	150400	684671780	16710	16700	16710	16700	218
219	20250213	150300	681031150	16700	16710	16710	16700	18
220	20250213	150200	680730380	16710	16710	16710	16700	14
221	20250213	150100	680496470	16710	16710	16710	16700	70
222	20250213	150000	679327380	16710	16710	16710	16700	18
223	20250213	145900	679026610	16700	16700	16710	16700	72
224	20250213	145800	677824130	16710	16710	16710	16710	15
225	20250213	145700	677573480	16710	16710	16710	16700	11
226	20250213	145600	677389700	16710	16710	16710	16700	72
227	20250213	145500	676187180	16710	16700	16710	16700	600
228	20250213	145400	666161190	16700	16700	16700	16700	2
229	20250213	145300	666127790	16700	16710	16710	16700	81
230	20250213	145200	664774910	16710	16710	16710	16700	146
231	20250213	145100	662336390	16700	16700	16700	16700	0
232	20250213	145000	662336390	16700	16710	16710	16700	67
233	20250213	144900	661217430	16700	16700	16710	16700	221
234	20250213	144800	657524670	16700	16700	16700	16700	1
235	20250213	144700	657507970	16700	16700	16700	16700	139
236	20250213	144600	655186670	16700	16700	16700	16700	134
237	20250213	144500	652948870	16700	16700	16700	16700	1
238	20250213	144400	652932170	16700	16700	16700	16700	65
239	20250213	144300	651846670	16700	16700	16700	16700	311
240	20250213	144200	646652970	16700	16700	16700	16700	576
241	20250213	144100	637033770	16700	16700	16700	16700	60
242	20250213	144000	636031770	16700	16710	16710	16700	2
243	20250213	143900	635998360	16710	16700	16710	16700	72
244	20250213	143800	634795860	16700	16710	16710	16700	688
245	20250213	143700	623305380	16700	16700	16710	16700	81
246	20250213	143600	621952260	16700	16700	16700	16700	61
247	20250213	143500	620933560	16700	16700	16700	16700	1
248	20250213	143400	620916860	16700	16710	16710	16700	84
249	20250213	143300	619513580	16700	16700	16700	16700	61
250	20250213	143200	618494880	16700	16700	16700	16700	135
251	20250213	143100	616240380	16700	16700	16700	16700	32
252	20250213	143000	615705980	16700	16700	16700	16700	61
253	20250213	142900	614687280	16700	16700	16700	16700	4
254	20250213	142800	614620480	16700	16700	16700	16700	201
255	20250213	142700	611263780	16700	16700	16700	16700	171
256	20250213	142600	608408080	16700	16700	16700	16700	3
257	20250213	142500	608357980	16700	16700	16700	16700	0
258	20250213	142400	608357980	16700	16710	16710	16700	65
259	20250213	142300	607272470	16710	16710	16710	16710	1
260	20250213	142200	607255760	16700	16700	16700	16700	73
261	20250213	142100	606036660	16700	16700	16700	16700	5
262	20250213	142000	605953160	16700	16700	16700	16700	1
263	20250213	141900	605936460	16700	16700	16700	16700	63
264	20250213	141800	604884360	16700	16700	16700	16700	1
265	20250213	141700	604867660	16700	16700	16700	16700	0
266	20250213	141600	604867660	16700	16710	16710	16700	94
267	20250213	141500	603297550	16700	16700	16700	16700	0
268	20250213	141400	603297550	16700	16700	16700	16700	4
269	20250213	141300	603230750	16700	16700	16700	16700	61
270	20250213	141200	602212050	16700	16700	16700	16700	0
271	20250213	141100	602212050	16700	16700	16710	16700	150
272	20250213	141000	599707010	16700	16700	16700	16700	36
273	20250213	140900	599105810	16700	16700	16700	16700	3
274	20250213	140800	599055710	16700	16700	16700	16700	121
275	20250213	140700	597035010	16700	16700	16700	16700	62
276	20250213	140600	595999610	16700	16700	16700	16700	3
277	20250213	140500	595949510	16700	16700	16710	16700	63
278	20250213	140400	594897390	16700	16700	16700	16700	0
279	20250213	140300	594897390	16700	16700	16700	16700	54
280	20250213	140200	593995590	16700	16700	16700	16700	60
281	20250213	140100	592993590	16700	16700	16700	16700	4
282	20250213	140000	592926790	16710	16710	16710	16710	55
283	20250213	135900	592007740	16710	16700	16710	16700	695
284	20250213	135800	580394910	16700	16700	16700	16700	103
285	20250213	135700	578674810	16700	16700	16700	16700	30
286	20250213	135600	578173810	16700	16700	16700	16700	63
287	20250213	135500	577121710	16700	16700	16700	16700	0
288	20250213	135400	577121710	16700	16700	16700	16700	21
289	20250213	135300	576771010	16700	16700	16700	16700	63
290	20250213	135200	575718910	16700	16710	16710	16700	2
291	20250213	135100	575685500	16710	16700	16710	16700	790
292	20250213	135000	562484630	16700	16700	16700	16700	97
293	20250213	134900	560864730	16700	16700	16700	16700	0
294	20250213	134800	560864730	16700	16700	16700	16700	63
295	20250213	134700	559812630	16700	16700	16700	16700	0
296	20250213	134600	559812630	16700	16710	16710	16700	114
297	20250213	134500	557908720	16700	16700	16700	16700	62
298	20250213	134400	556873320	16700	16700	16700	16700	30
299	20250213	134300	556372320	16700	16700	16700	16700	4
300	20250213	134200	556305520	16700	16700	16700	16700	145
301	20250213	134100	553884020	16700	16700	16700	16700	29
302	20250213	134000	553399720	16710	16710	16710	16710	5
303	20250213	133900	553316170	16710	16700	16710	16700	71
304	20250213	133800	552130370	16700	16700	16700	16700	31
305	20250213	133700	551612670	16700	16700	16700	16700	1
306	20250213	133600	551595970	16700	16700	16700	16700	91
307	20250213	133500	550076270	16700	16700	16700	16700	4
308	20250213	133400	550009470	16700	16700	16700	16700	0
309	20250213	133300	550009470	16700	16710	16710	16700	64
310	20250213	133200	548940650	16700	16700	16700	16700	1
311	20250213	133100	548923950	16700	16700	16700	16700	60
312	20250213	133000	547921950	16700	16710	16710	16700	23
313	20250213	132900	547537830	16710	16700	16710	16700	24
314	20250213	132800	547137000	16700	16700	16700	16700	92
315	20250213	132700	545600600	16700	16700	16700	16700	30
316	20250213	132600	545099600	16700	16700	16700	16700	1
317	20250213	132500	545082900	16700	16710	16710	16700	36
318	20250213	132400	544481360	16710	16710	16710	16710	1
319	20250213	132300	544464650	16710	16710	16710	16710	117
320	20250213	132200	542509580	16710	16720	16720	16710	251
321	20250213	132100	538313460	16720	16720	16720	16720	22
322	20250213	132000	537945620	16720	16720	16720	16720	4
323	20250213	131900	537878740	16720	16720	16720	16720	62
324	20250213	131800	536842100	16720	16720	16720	16720	2
325	20250213	131700	536808660	16720	16720	16720	16720	4
326	20250213	131600	536741780	16720	16720	16730	16720	65
327	20250213	131500	535654940	16720	16720	16720	16720	4
328	20250213	131400	535588060	16720	16720	16720	16720	62
329	20250213	131300	534551420	16720	16720	16730	16720	6
330	20250213	131200	534451090	16720	16720	16720	16720	0
331	20250213	131100	534451090	16720	16710	16720	16710	232
332	20250213	131000	530572960	16710	16710	16710	16710	0
333	20250213	130900	530572960	16710	16720	16720	16710	2
334	20250213	130800	530539530	16720	16720	16720	16720	29
335	20250213	130700	530054650	16720	16720	16720	16720	1
336	20250213	130600	530037930	16720	16710	16720	16710	1378
337	20250213	130500	506998770	16710	16710	16710	16710	61
338	20250213	130400	505979460	16710	16710	16710	16710	11
339	20250213	130300	505795650	16710	16710	16710	16710	476
340	20250213	130200	497841690	16700	16700	16700	16700	61
341	20250213	130100	496822990	16700	16700	16700	16700	0
342	20250213	130000	496822990	16700	16700	16700	16700	13
343	20250213	125900	496605890	16700	16700	16700	16700	62
344	20250213	125800	495570490	16700	16700	16700	16700	2
345	20250213	125700	495537090	16700	16700	16700	16700	61
346	20250213	125600	494518390	16700	16700	16700	16700	187
347	20250213	125500	491395490	16690	16690	16690	16690	0
348	20250213	125400	491395490	16690	16690	16690	16690	60
349	20250213	125300	490394090	16690	16690	16690	16690	1
350	20250213	125200	490377400	16690	16690	16690	16690	0
351	20250213	125100	490377400	16690	16700	16700	16680	63
352	20250213	125000	489326530	16700	16690	16700	16690	105
353	20250213	124900	487574030	16690	16690	16690	16690	1
354	20250213	124800	487557340	16690	16690	16690	16690	60
355	20250213	124700	486555940	16690	16690	16690	16690	2
356	20250213	124600	486522560	16690	16690	16690	16690	11
357	20250213	124500	486338970	16690	16690	16690	16690	51
358	20250213	124400	485487780	16690	16690	16690	16690	1
359	20250213	124300	485471090	16690	16690	16690	16690	76
360	20250213	124200	484202650	16690	16690	16690	16690	92
361	20250213	124100	482667170	16690	16690	16690	16690	10
362	20250213	124000	482500270	16690	16700	16700	16690	19
363	20250213	123900	482182980	16700	16700	16700	16700	30
364	20250213	123800	481681980	16700	16680	16700	16680	246
365	20250213	123700	477576240	16670	16680	16680	16670	300
366	20250213	123600	472572840	16670	16680	16680	16670	4
367	20250213	123500	472506130	16670	16670	16670	16670	0
368	20250213	123400	472506130	16670	16670	16670	16670	240
369	20250213	123300	468505330	16670	16670	16670	16670	0
370	20250213	123200	468505330	16670	16660	16670	16660	490
371	20250213	123100	460337040	16660	16660	16660	16660	302
372	20250213	123000	455305720	16660	16660	16660	16660	1
373	20250213	122900	455289060	16660	16670	16670	16660	51
374	20250213	122800	454438900	16670	16670	16670	16670	61
375	20250213	122700	453422030	16670	16670	16670	16670	1
376	20250213	122600	453405360	16670	16670	16670	16670	3
377	20250213	122500	453355350	16660	16680	16680	16660	1332
378	20250213	122400	431151480	16680	16670	16680	16670	25
379	20250213	122300	430734530	16670	16680	16680	16670	87
380	20250213	122200	429284150	16680	16680	16680	16680	9
381	20250213	122100	429134030	16680	16680	16680	16670	13
382	20250213	122000	428917200	16680	16680	16680	16680	19
383	20250213	121900	428600280	16680	16680	16680	16670	494
384	20250213	121800	420360370	16680	16680	16680	16670	610
385	20250213	121700	410188710	16680	16680	16680	16680	86
386	20250213	121600	408754230	16680	16680	16680	16680	0
387	20250213	121500	408754230	16680	16680	16680	16680	0
388	20250213	121400	408754230	16680	16680	16680	16680	91
389	20250213	121300	407236350	16680	16680	16680	16680	0
390	20250213	121200	407236350	16680	16680	16680	16680	11
391	20250213	121100	407052870	16680	16680	16680	16680	71
392	20250213	121000	405868590	16680	16680	16680	16680	1
393	20250213	120900	405851910	16680	16680	16680	16680	0
394	20250213	120800	405851910	16680	16680	16680	16680	91
395	20250213	120700	404334030	16680	16680	16680	16680	0
396	20250213	120600	404334030	16680	16680	16680	16680	62
397	20250213	120500	403299870	16680	16680	16680	16680	35
398	20250213	120400	402716070	16680	16680	16680	16680	71
399	20250213	120300	401531790	16680	16680	16680	16680	97
400	20250213	120200	399913830	16680	16680	16680	16680	6
401	20250213	120100	399813750	16680	16680	16680	16680	37
402	20250213	120000	399196590	16680	16680	16680	16680	60
403	20250213	115900	398195790	16680	16680	16680	16680	1
404	20250213	115800	398179110	16680	16680	16680	16680	0
405	20250213	115700	398179110	16680	16680	16680	16680	62
406	20250213	115600	397144950	16680	16680	16680	16680	0
407	20250213	115500	397144950	16680	16680	16680	16680	1
408	20250213	115400	397128270	16680	16690	16690	16680	62
409	20250213	115300	396094090	16690	16680	16690	16670	330
410	20250213	115200	390590010	16680	16680	16680	16680	18
411	20250213	115100	390289770	16680	16680	16680	16680	29
412	20250213	115000	389806050	16680	16680	16680	16680	0
413	20250213	114900	389806050	16680	16680	16680	16680	190
414	20250213	114800	386636850	16680	16680	16680	16680	36
415	20250213	114700	386036370	16680	16680	16680	16680	0
416	20250213	114600	386036370	16680	16690	16690	16680	47
417	20250213	114500	385251950	16690	16690	16690	16680	419
418	20250213	114400	378258850	16680	16690	16690	16680	4
419	20250213	114300	378192110	16690	16690	16690	16690	107
420	20250213	114200	376406280	16690	16700	16700	16690	14
421	20250213	114100	376172490	16690	16690	16690	16690	0
422	20250213	114000	376172490	16690	16690	16690	16690	186
423	20250213	113900	373068150	16690	16690	16690	16690	0
424	20250213	113800	373068150	16690	16690	16690	16690	65
425	20250213	113700	371983300	16700	16700	16710	16700	1490
426	20250213	113600	347100090	16690	16690	16690	16690	0
427	20250213	113500	347100090	16690	16690	16690	16690	318
428	20250213	113400	341792670	16690	16720	16720	16690	1111
429	20250213	113300	323238220	16710	16710	16710	16710	1
430	20250213	113200	323221510	16710	16710	16720	16700	2462
431	20250213	113100	282068380	16710	16710	16710	16700	75
432	20250213	113000	280815860	16700	16700	16700	16700	26
433	20250213	112900	280381660	16700	16690	16700	16690	516
434	20250213	112800	271765070	16690	16690	16690	16690	286
435	20250213	112700	266991730	16680	16680	16680	16680	24
436	20250213	112600	266591410	16680	16680	16680	16680	61
437	20250213	112500	265573930	16680	16680	16680	16680	23
438	20250213	112400	265190290	16680	16680	16680	16680	18
439	20250213	112300	264890050	16680	16680	16680	16680	60
440	20250213	112200	263889250	16680	16680	16680	16680	1
441	20250213	112100	263872570	16680	16680	16680	16680	23
442	20250213	112000	263488930	16680	16680	16680	16680	262
443	20250213	111900	259118770	16680	16680	16680	16680	0
444	20250213	111800	259118770	16680	16680	16680	16680	349
445	20250213	111700	253297450	16670	16680	16680	16670	75
446	20250213	111600	252047050	16670	16680	16680	16670	131
447	20250213	111500	249863180	16680	16680	16680	16680	535
448	20250213	111400	240939380	16680	16680	16680	16680	16
449	20250213	111300	240672500	16680	16680	16680	16680	25
450	20250213	111200	240255500	16680	16680	16680	16680	62
451	20250213	111100	239221340	16680	16680	16680	16680	110
452	20250213	111000	237386540	16680	16680	16680	16680	14
453	20250213	110900	237153020	16680	16680	16680	16680	61
454	20250213	110800	236135540	16680	16680	16680	16680	0
455	20250213	110700	236135540	16680	16680	16680	16680	1
456	20250213	110600	236118860	16680	16680	16680	16680	88
457	20250213	110500	234651020	16680	16690	16690	16680	2
458	20250213	110400	234617650	16690	16670	16690	16670	44
459	20250213	110300	233884130	16670	16700	16700	16670	205
460	20250213	110200	230463050	16700	16700	16700	16700	2
461	20250213	110100	230429650	16690	16690	16690	16690	1
462	20250213	110000	230412960	16690	16690	16690	16690	85
463	20250213	105900	228994310	16690	16690	16690	16690	1
464	20250213	105800	228977620	16690	16690	16690	16690	61
465	20250213	105700	227959530	16690	16690	16690	16690	0
466	20250213	105600	227959530	16690	16680	16690	16680	2
467	20250213	105500	227926160	16680	16690	16690	16680	126
468	20250213	105400	225823820	16690	16690	16690	16690	21
469	20250213	105300	225473330	16690	16690	16690	16690	21
470	20250213	105200	225122840	16690	16700	16700	16690	63
471	20250213	105100	224071360	16700	16700	16700	16690	39
472	20250213	105000	223420310	16690	16690	16690	16690	1
473	20250213	104900	223403620	16690	16690	16690	16690	62
474	20250213	104800	222368840	16690	16690	16690	16690	25
475	20250213	104700	221951590	16690	16690	16690	16690	0
476	20250213	104600	221951590	16690	16690	16690	16690	61
477	20250213	104500	220933500	16690	16690	16690	16690	0
478	20250213	104400	220933500	16690	16680	16690	16680	481
479	20250213	104300	212910390	16670	16670	16670	16670	90
480	20250213	104200	211410090	16670	16670	16670	16670	0
481	20250213	104100	211410090	16670	16670	16670	16670	62
482	20250213	104000	210376550	16670	16670	16670	16670	25
483	20250213	103900	209959800	16670	16670	16670	16670	6
484	20250213	103800	209859780	16670	16680	16680	16670	63
485	20250213	103700	208809540	16670	16670	16670	16670	5
486	20250213	103600	208726190	16670	16670	16670	16670	0
487	20250213	103500	208726190	16670	16690	16690	16670	61
488	20250213	103400	207709300	16690	16690	16700	16690	132
489	20250213	103300	205506190	16690	16690	16690	16690	11
490	20250213	103200	205322600	16690	16700	16700	16690	96
491	20250213	103100	203720350	16700	16700	16700	16700	7
492	20250213	103000	203603450	16690	16690	16690	16690	1
493	20250213	102900	203586760	16690	16690	16690	16690	144
494	20250213	102800	201183400	16690	16690	16690	16690	1
495	20250213	102700	201166710	16690	16690	16690	16690	0
496	20250213	102600	201166710	16690	16670	16690	16670	608
497	20250213	102500	191024100	16670	16680	16680	16650	348
498	20250213	102400	185226360	16680	16670	16680	16670	63
499	20250213	102300	184176130	16680	16680	16680	16680	40
500	20250213	102200	183508930	16680	16680	16680	16680	1
501	20250213	102100	183492250	16680	16680	16680	16680	60
502	20250213	102000	182491450	16680	16680	16680	16680	1
503	20250213	101900	182474770	16680	16680	16680	16680	0
504	20250213	101800	182474770	16680	16680	16680	16680	70
505	20250213	101700	181307170	16680	16690	16690	16680	4
506	20250213	101600	181240420	16690	16690	16690	16690	3
507	20250213	101500	181190350	16690	16700	16700	16690	80
508	20250213	101400	179854940	16700	16700	16700	16700	3
509	20250213	101300	179804840	16690	16690	16690	16690	10
510	20250213	101200	179637940	16700	16710	16710	16700	25
511	20250213	101100	179220420	16710	16670	16710	16670	67
512	20250213	101000	178102750	16680	16680	16680	16680	5
513	20250213	100900	178019350	16680	16690	16690	16680	23
514	20250213	100800	177635620	16700	16680	16710	16680	231
515	20250213	100700	173780150	16680	16680	16680	16680	30
516	20250213	100600	173279750	16680	16690	16710	16680	287
517	20250213	100500	168488300	16690	16690	16690	16690	2
518	20250213	100400	168454920	16690	16690	16690	16680	69
519	20250213	100300	167303920	16690	16670	16690	16670	482
520	20250213	100200	159268480	16660	16660	16660	16660	4
521	20250213	100100	159201840	16660	16670	16670	16660	36
522	20250213	100000	158601730	16670	16680	16680	16670	86
523	20250213	095900	157168080	16680	16680	16680	16680	2
524	20250213	095800	157134720	16680	16680	16680	16680	33
525	20250213	095700	156584280	16680	16680	16680	16680	14
526	20250213	095600	156350760	16680	16680	16680	16680	100
527	20250213	095500	154682760	16680	16690	16690	16680	73
528	20250213	095400	153465110	16690	16700	16700	16690	148
529	20250213	095300	150994930	16690	16690	16690	16690	25
530	20250213	095200	150577680	16690	16700	16700	16690	74
531	20250213	095100	149342480	16700	16700	16700	16700	155
532	20250213	095000	146753980	16700	16710	16710	16700	61
533	20250213	094900	145735270	16700	16700	16700	16700	60
534	20250213	094800	144733270	16700	16700	16700	16700	0
535	20250213	094700	144733270	16700	16710	16710	16700	62
536	20250213	094600	143697860	16700	16700	16700	16700	118
537	20250213	094500	141727260	16700	16700	16700	16700	4
538	20250213	094400	141660460	16700	16700	16700	16690	159
539	20250213	094300	139005270	16700	16690	16700	16690	165
540	20250213	094200	136251140	16680	16680	16680	16680	0
541	20250213	094100	136251140	16680	16690	16690	16680	89
542	20250213	094000	134766440	16690	16690	16690	16690	9
543	20250213	093900	134616230	16690	16680	16690	16680	137
544	20250213	093800	132330970	16670	16680	16680	16670	71
545	20250213	093700	131147290	16680	16680	16680	16680	12
546	20250213	093600	130947130	16680	16670	16680	16670	124
547	20250213	093500	128878820	16670	16650	16680	16650	1183
548	20250213	093400	109174190	16650	16650	16650	16650	110
549	20250213	093300	107342690	16650	16640	16650	16640	67
550	20250213	093200	106227750	16650	16640	16650	16640	229
551	20250213	093100	102415000	16640	16630	16650	16630	340
552	20250213	093000	96760010	16630	16640	16640	16630	67
553	20250213	092900	95645570	16640	16640	16640	16640	100
554	20250213	092800	93981570	16640	16640	16640	16640	1
555	20250213	092700	93964930	16640	16640	16650	16640	150
556	20250213	092600	91468830	16640	16630	16640	16630	613
557	20250213	092500	81269990	16630	16630	16630	16630	4
558	20250213	092400	81203470	16630	16640	16640	16630	39
559	20250213	092300	80554550	16640	16640	16640	16640	6
560	20250213	092200	80454710	16630	16630	16630	16630	0
561	20250213	092100	80454710	16630	16620	16630	16620	111
562	20250213	092000	78609690	16610	16600	16610	16600	744
563	20250213	091900	66257860	16590	16580	16600	16570	602
564	20250213	091800	56276940	16580	16600	16600	16560	515
565	20250213	091700	47734450	16600	16610	16610	16600	612
566	20250213	091600	37572430	16610	16630	16630	16610	423
567	20250213	091500	30545020	16660	16650	16660	16630	401
568	20250213	091400	23868510	16650	16660	16660	16650	7
569	20250213	091300	23751920	16660	16670	16670	16660	118
570	20250213	091200	21784990	16660	16660	16660	16660	56
571	20250213	091100	20852030	16660	16660	16670	16660	119
572	20250213	091000	18868420	16650	16680	16680	16650	67
573	20250213	090900	17751720	16690	16700	16700	16690	247
574	20250213	090800	13626900	16700	16710	16710	16700	199
575	20250213	090700	10302480	16710	16710	16710	16710	7
576	20250213	090600	10185510	16710	16710	16710	16710	25
577	20250213	090500	9767760	16710	16710	16710	16710	5
578	20250213	090400	9684210	16700	16700	16710	16700	41
579	20250213	090300	8999470	16700	16700	16700	16700	0
580	20250213	090200	8999470	16700	16680	16710	16680	141
581	20250213	090100	6646870	16690	16730	16730	16690	193
582	20250213	090000	3423500	16700	16700	16700	16700	205