KissMeData/069260/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	194900	924357030	16130	16130	16130	16130	18477
3	20250213	194800	924357030	16130	16130	16130	16130	0
4	20250213	194700	924357030	16130	16130	16130	16130	0
5	20250213	194600	924357030	16130	16130	16130	16130	0
6	20250213	194500	924357030	16130	16130	16130	16130	0
7	20250213	194400	924357030	16130	16130	16130	16130	0
8	20250213	194300	924357030	16130	16130	16130	16130	0
9	20250213	194200	924357030	16130	16130	16130	16130	0
10	20250213	194100	924357030	16130	16130	16130	16130	0
11	20250213	194000	924357030	16130	16130	16130	16130	0
12	20250213	193900	924357030	16130	16130	16130	16130	0
13	20250213	193800	924357030	16130	16130	16130	16130	0
14	20250213	193700	924357030	16130	16130	16130	16130	0
15	20250213	193600	924357030	16130	16130	16130	16130	0
16	20250213	193500	924357030	16130	16130	16130	16130	0
17	20250213	193400	924357030	16130	16130	16130	16130	0
18	20250213	193300	924357030	16130	16130	16130	16130	0
19	20250213	193200	924357030	16130	16130	16130	16130	0
20	20250213	193100	924357030	16130	16130	16130	16130	0
21	20250213	193000	924357030	16130	16130	16130	16130	0
22	20250213	192900	924357030	16130	16130	16130	16130	0
23	20250213	192800	924357030	16130	16130	16130	16130	0
24	20250213	192700	924357030	16130	16130	16130	16130	0
25	20250213	192600	924357030	16130	16130	16130	16130	0
26	20250213	192500	924357030	16130	16130	16130	16130	0
27	20250213	192400	924357030	16130	16130	16130	16130	0
28	20250213	192300	924357030	16130	16130	16130	16130	0
29	20250213	192200	924357030	16130	16130	16130	16130	0
30	20250213	192100	924357030	16130	16130	16130	16130	0
31	20250213	192000	924357030	16130	16130	16130	16130	0
32	20250213	191900	924357030	16130	16130	16130	16130	18477
33	20250213	191800	924357030	16130	16130	16130	16130	0
34	20250213	191700	924357030	16130	16130	16130	16130	0
35	20250213	191600	924357030	16130	16130	16130	16130	0
36	20250213	191500	924357030	16130	16130	16130	16130	0
37	20250213	191400	924357030	16130	16130	16130	16130	0
38	20250213	191300	924357030	16130	16130	16130	16130	0
39	20250213	191200	924357030	16130	16130	16130	16130	0
40	20250213	191100	924357030	16130	16130	16130	16130	0
41	20250213	191000	924357030	16130	16130	16130	16130	0
42	20250213	190900	924357030	16130	16130	16130	16130	0
43	20250213	190800	924357030	16130	16130	16130	16130	0
44	20250213	190700	924357030	16130	16130	16130	16130	0
45	20250213	190600	924357030	16130	16130	16130	16130	0
46	20250213	190500	924357030	16130	16130	16130	16130	0
47	20250213	190400	924357030	16130	16130	16130	16130	0
48	20250213	190300	924357030	16130	16130	16130	16130	0
49	20250213	190200	924357030	16130	16130	16130	16130	0
50	20250213	190100	924357030	16130	16130	16130	16130	0
51	20250213	190000	924357030	16130	16130	16130	16130	0
52	20250213	185900	924357030	16130	16130	16130	16130	0
53	20250213	185800	924357030	16130	16130	16130	16130	0
54	20250213	185700	924357030	16130	16130	16130	16130	0
55	20250213	185600	924357030	16130	16130	16130	16130	0
56	20250213	185500	924357030	16130	16130	16130	16130	0
57	20250213	185400	924357030	16130	16130	16130	16130	0
58	20250213	185300	924357030	16130	16130	16130	16130	0
59	20250213	185200	924357030	16130	16130	16130	16130	0
60	20250213	185100	924357030	16130	16130	16130	16130	0
61	20250213	185000	924357030	16130	16130	16130	16130	0
62	20250213	184900	924357030	16130	16130	16130	16130	18477
63	20250213	184800	924357030	16130	16130	16130	16130	0
64	20250213	184700	924357030	16130	16130	16130	16130	0
65	20250213	184600	924357030	16130	16130	16130	16130	0
66	20250213	184500	924357030	16130	16130	16130	16130	0
67	20250213	184400	924357030	16130	16130	16130	16130	0
68	20250213	184300	924357030	16130	16130	16130	16130	0
69	20250213	184200	924357030	16130	16130	16130	16130	0
70	20250213	184100	924357030	16130	16130	16130	16130	0
71	20250213	184000	924357030	16130	16130	16130	16130	0
72	20250213	183900	924357030	16130	16130	16130	16130	0
73	20250213	183800	924357030	16130	16130	16130	16130	0
74	20250213	183700	924357030	16130	16130	16130	16130	0
75	20250213	183600	924357030	16130	16130	16130	16130	0
76	20250213	183500	924357030	16130	16130	16130	16130	0
77	20250213	183400	924357030	16130	16130	16130	16130	0
78	20250213	183300	924357030	16130	16130	16130	16130	0
79	20250213	183200	924357030	16130	16130	16130	16130	0
80	20250213	183100	924357030	16130	16130	16130	16130	0
81	20250213	183000	924357030	16130	16130	16130	16130	0
82	20250213	182900	924357030	16130	16130	16130	16130	0
83	20250213	182800	924357030	16130	16130	16130	16130	0
84	20250213	182700	924357030	16130	16130	16130	16130	0
85	20250213	182600	924357030	16130	16130	16130	16130	0
86	20250213	182500	924357030	16130	16130	16130	16130	0
87	20250213	182400	924357030	16130	16130	16130	16130	0
88	20250213	182300	924357030	16130	16130	16130	16130	0
89	20250213	182200	924357030	16130	16130	16130	16130	0
90	20250213	182100	924357030	16130	16130	16130	16130	0
91	20250213	182000	924357030	16130	16130	16130	16130	0
92	20250213	181900	924357030	16130	16130	16130	16130	18477
93	20250213	181800	924357030	16130	16130	16130	16130	0
94	20250213	181700	924357030	16130	16130	16130	16130	0
95	20250213	181600	924357030	16130	16130	16130	16130	0
96	20250213	181500	924357030	16130	16130	16130	16130	0
97	20250213	181400	924357030	16130	16130	16130	16130	0
98	20250213	181300	924357030	16130	16130	16130	16130	0
99	20250213	181200	924357030	16130	16130	16130	16130	0
100	20250213	181100	924357030	16130	16130	16130	16130	0
101	20250213	181000	924357030	16130	16130	16130	16130	0
102	20250213	180900	924357030	16130	16130	16130	16130	0
103	20250213	180800	924357030	16130	16130	16130	16130	0
104	20250213	180700	924357030	16130	16130	16130	16130	0
105	20250213	180600	924357030	16130	16130	16130	16130	0
106	20250213	180500	924357030	16130	16130	16130	16130	0
107	20250213	180400	924357030	16130	16130	16130	16130	0
108	20250213	180300	924357030	16130	16130	16130	16130	0
109	20250213	180200	924357030	16130	16130	16130	16130	0
110	20250213	180100	924357030	16130	16130	16130	16130	0
111	20250213	180000	924357030	16130	16130	16130	16130	0
112	20250213	175900	924357030	16130	16130	16130	16130	0
113	20250213	175800	924357030	16130	16130	16130	16130	0
114	20250213	175700	924357030	16130	16130	16130	16130	0
115	20250213	175600	924357030	16130	16130	16130	16130	0
116	20250213	175500	924357030	16130	16130	16130	16130	0
117	20250213	175400	924357030	16130	16130	16130	16130	0
118	20250213	175300	924357030	16130	16130	16130	16130	0
119	20250213	175200	924357030	16130	16130	16130	16130	0
120	20250213	175100	924357030	16130	16130	16130	16130	0
121	20250213	175000	924357030	16130	16130	16130	16130	0
122	20250213	174900	924357030	16130	16130	16130	16130	18477
123	20250213	174800	924357030	16130	16130	16130	16130	0
124	20250213	174700	924357030	16130	16130	16130	16130	0
125	20250213	174600	924357030	16130	16130	16130	16130	0
126	20250213	174500	924357030	16130	16130	16130	16130	0
127	20250213	174400	924357030	16130	16130	16130	16130	0
128	20250213	174300	924357030	16130	16130	16130	16130	0
129	20250213	174200	924357030	16130	16130	16130	16130	0
130	20250213	174100	924357030	16130	16130	16130	16130	0
131	20250213	174000	924357030	16130	16130	16130	16130	0
132	20250213	173900	924357030	16130	16130	16130	16130	0
133	20250213	173800	924357030	16130	16130	16130	16130	0
134	20250213	173700	924357030	16130	16130	16130	16130	0
135	20250213	173600	924357030	16130	16130	16130	16130	0
136	20250213	173500	924357030	16130	16130	16130	16130	0
137	20250213	173400	924357030	16130	16130	16130	16130	0
138	20250213	173300	924357030	16130	16130	16130	16130	0
139	20250213	173200	924357030	16130	16130	16130	16130	0
140	20250213	173100	924357030	16130	16130	16130	16130	0
141	20250213	173000	924357030	16130	16130	16130	16130	0
142	20250213	172900	924357030	16130	16130	16130	16130	0
143	20250213	172800	924357030	16130	16130	16130	16130	0
144	20250213	172700	924357030	16130	16130	16130	16130	0
145	20250213	172600	924357030	16130	16130	16130	16130	0
146	20250213	172500	924357030	16130	16130	16130	16130	0
147	20250213	172400	924357030	16130	16130	16130	16130	0
148	20250213	172300	924357030	16130	16130	16130	16130	0
149	20250213	172200	924357030	16130	16130	16130	16130	0
150	20250213	172100	924357030	16130	16130	16130	16130	0
151	20250213	172000	924357030	16130	16130	16130	16130	0
152	20250213	171900	924357030	16130	16130	16130	16130	18477
153	20250213	171800	924357030	16130	16130	16130	16130	0
154	20250213	171700	924357030	16130	16130	16130	16130	0
155	20250213	171600	924357030	16130	16130	16130	16130	0
156	20250213	171500	924357030	16130	16130	16130	16130	0
157	20250213	171400	924357030	16130	16130	16130	16130	0
158	20250213	171300	924357030	16130	16130	16130	16130	0
159	20250213	171200	924357030	16130	16130	16130	16130	0
160	20250213	171100	924357030	16130	16130	16130	16130	0
161	20250213	171000	924357030	16130	16130	16130	16130	0
162	20250213	170900	924357030	16130	16130	16130	16130	0
163	20250213	170800	924357030	16130	16130	16130	16130	0
164	20250213	170700	924357030	16130	16130	16130	16130	0
165	20250213	170600	924357030	16130	16130	16130	16130	0
166	20250213	170500	924357030	16130	16130	16130	16130	0
167	20250213	170400	924357030	16130	16130	16130	16130	0
168	20250213	170300	924357030	16130	16130	16130	16130	0
169	20250213	170200	924357030	16130	16130	16130	16130	0
170	20250213	170100	924357030	16130	16130	16130	16130	0
171	20250213	170000	924357030	16130	16130	16130	16130	0
172	20250213	165900	924357030	16130	16130	16130	16130	0
173	20250213	165800	924357030	16130	16130	16130	16130	0
174	20250213	165700	924357030	16130	16130	16130	16130	0
175	20250213	165600	924357030	16130	16130	16130	16130	0
176	20250213	165500	924357030	16130	16130	16130	16130	0
177	20250213	165400	924357030	16130	16130	16130	16130	0
178	20250213	165300	924357030	16130	16130	16130	16130	0
179	20250213	165200	924357030	16130	16130	16130	16130	0
180	20250213	165100	924357030	16130	16130	16130	16130	0
181	20250213	165000	924357030	16130	16130	16130	16130	0
182	20250213	164900	924357030	16130	16130	16130	16130	18477
183	20250213	164800	924357030	16130	16130	16130	16130	0
184	20250213	164700	924357030	16130	16130	16130	16130	0
185	20250213	164600	924357030	16130	16130	16130	16130	0
186	20250213	164500	924357030	16130	16130	16130	16130	0
187	20250213	164400	924357030	16130	16130	16130	16130	0
188	20250213	164300	924357030	16130	16130	16130	16130	0
189	20250213	164200	924357030	16130	16130	16130	16130	0
190	20250213	164100	924357030	16130	16130	16130	16130	0
191	20250213	164000	924357030	16130	16130	16130	16130	0
192	20250213	163900	924357030	16130	16130	16130	16130	0
193	20250213	163800	924357030	16130	16130	16130	16130	0
194	20250213	163700	924357030	16130	16130	16130	16130	0
195	20250213	163600	924357030	16130	16130	16130	16130	0
196	20250213	163500	924357030	16130	16130	16130	16130	0
197	20250213	163400	924357030	16130	16130	16130	16130	0
198	20250213	163300	924357030	16130	16130	16130	16130	0
199	20250213	163200	924357030	16130	16130	16130	16130	0
200	20250213	163100	924357030	16130	16130	16130	16130	0
201	20250213	163000	924357030	16130	16130	16130	16130	0
202	20250213	162900	924357030	16130	16130	16130	16130	0
203	20250213	162800	924357030	16130	16130	16130	16130	0
204	20250213	162700	924357030	16130	16130	16130	16130	0
205	20250213	162600	924357030	16130	16130	16130	16130	0
206	20250213	162500	924357030	16130	16130	16130	16130	0
207	20250213	162400	924357030	16130	16130	16130	16130	0
208	20250213	162300	924357030	16130	16130	16130	16130	0
209	20250213	162200	924357030	16130	16130	16130	16130	0
210	20250213	162100	924357030	16130	16130	16130	16130	0
211	20250213	162000	924357030	16130	16130	16130	16130	0
212	20250213	161900	924357030	16130	16130	16130	16130	18477
213	20250213	161800	924357030	16130	16130	16130	16130	0
214	20250213	161700	924357030	16130	16130	16130	16130	0
215	20250213	161600	924357030	16130	16130	16130	16130	0
216	20250213	161500	924357030	16130	16130	16130	16130	0
217	20250213	161400	924357030	16130	16130	16130	16130	0
218	20250213	161300	924357030	16130	16130	16130	16130	0
219	20250213	161200	924357030	16130	16130	16130	16130	0
220	20250213	161100	924357030	16130	16130	16130	16130	0
221	20250213	161000	924357030	16130	16130	16130	16130	0
222	20250213	160900	924357030	16130	16130	16130	16130	0
223	20250213	160800	924357030	16130	16130	16130	16130	0
224	20250213	160700	924357030	16130	16130	16130	16130	0
225	20250213	160600	924357030	16130	16130	16130	16130	0
226	20250213	160500	924357030	16130	16130	16130	16130	0
227	20250213	160400	924357030	16130	16130	16130	16130	0
228	20250213	160300	924357030	16130	16130	16130	16130	0
229	20250213	160200	924357030	16130	16130	16130	16130	0
230	20250213	160100	924357030	16130	16130	16130	16130	0
231	20250213	160000	924357030	16130	16130	16130	16130	0
232	20250213	155900	924357030	16130	16130	16130	16130	0
233	20250213	155800	924357030	16130	16130	16130	16130	0
234	20250213	155700	924357030	16130	16130	16130	16130	0
235	20250213	155600	924357030	16130	16130	16130	16130	0
236	20250213	155500	924357030	16130	16130	16130	16130	0
237	20250213	155400	924357030	16130	16130	16130	16130	0
238	20250213	155300	924357030	16130	16130	16130	16130	0
239	20250213	155200	924357030	16130	16130	16130	16130	0
240	20250213	155100	924357030	16130	16130	16130	16130	0
241	20250213	155000	924357030	16130	16130	16130	16130	0
242	20250213	154900	924357030	16130	16130	16130	16130	18477
243	20250213	154800	924357030	16130	16130	16130	16130	0
244	20250213	154700	924357030	16130	16130	16130	16130	0
245	20250213	154600	924357030	16130	16130	16130	16130	0
246	20250213	154500	924357030	16130	16130	16130	16130	0
247	20250213	154400	924357030	16130	16130	16130	16130	0
248	20250213	154300	924357030	16130	16130	16130	16130	0
249	20250213	154200	924357030	16130	16130	16130	16130	0
250	20250213	154100	924357030	16130	16130	16130	16130	0
251	20250213	154000	924357030	16130	16130	16130	16130	0
252	20250213	153900	924357030	16130	16130	16130	16130	0
253	20250213	153800	924357030	16130	16130	16130	16130	0
254	20250213	153700	924357030	16130	16130	16130	16130	0
255	20250213	153600	924357030	16130	16130	16130	16130	0
256	20250213	153500	924357030	16130	16130	16130	16130	0
257	20250213	153400	924357030	16130	16130	16130	16130	0
258	20250213	153300	924357030	16130	16130	16130	16130	0
259	20250213	153200	924357030	16130	16130	16130	16130	0
260	20250213	153100	924357030	16130	16130	16130	16130	0
261	20250213	153000	924357030	16130	16130	16130	16130	18477
262	20250213	152900	626323020	16040	16040	16040	16040	0
263	20250213	152800	626323020	16040	16040	16040	16040	0
264	20250213	152700	626323020	16040	16040	16040	16040	0
265	20250213	152600	626323020	16040	16040	16040	16040	0
266	20250213	152500	626323020	16040	16040	16040	16040	0
267	20250213	152400	626323020	16040	16040	16040	16040	0
268	20250213	152300	626323020	16040	16040	16040	16040	0
269	20250213	152200	626323020	16040	16040	16040	16040	0
270	20250213	152100	626323020	16040	16040	16040	16040	0
271	20250213	152000	626323020	16040	16040	16040	16040	0
272	20250213	151900	626323020	16040	16040	16040	16040	52
273	20250213	151800	625488940	16040	16030	16040	16030	20
274	20250213	151700	625168170	16040	16040	16040	16030	89
275	20250213	151600	623741220	16030	16030	16040	16030	77
276	20250213	151500	622506490	16030	16030	16040	16030	42
277	20250213	151400	621832970	16040	16040	16040	16030	44
278	20250213	151300	621127220	16040	16050	16050	16040	92
279	20250213	151200	619651380	16050	16050	16050	16040	72
280	20250213	151100	618496110	16050	16040	16050	16040	57
281	20250213	151000	617581650	16050	16030	16050	16030	27
282	20250213	150900	617148380	16050	16030	16050	16030	27
283	20250213	150800	616715370	16040	16030	16040	16030	56
284	20250213	150700	615817450	16050	16040	16050	16030	205
285	20250213	150600	612528910	16030	16030	16040	16030	83
286	20250213	150500	611198300	16040	16030	16040	16030	251
287	20250213	150400	607173480	16030	16030	16030	16030	62
288	20250213	150300	606179620	16030	16020	16030	16020	36
289	20250213	150200	605602570	16020	16030	16030	16020	26
290	20250213	150100	605185800	16020	16030	16030	16020	25
291	20250213	150000	604785080	16030	16020	16030	16020	99
292	20250213	145900	603198580	16020	16030	16030	16020	115
293	20250213	145800	601355840	16030	16030	16030	16030	252
294	20250213	145700	597316280	16030	16040	16040	16030	38
295	20250213	145600	596706790	16040	16040	16040	16030	63
296	20250213	145500	595696310	16040	16030	16040	16030	21
297	20250213	145400	595359520	16030	16030	16040	16030	90
298	20250213	145300	593916670	16030	16040	16040	16030	59
299	20250213	145200	592970610	16040	16040	16040	16030	21
300	20250213	145100	592633800	16030	16030	16030	16030	49
301	20250213	145000	591848330	16040	16030	16040	16030	6
302	20250213	144900	591752120	16030	16040	16040	16030	109
303	20250213	144800	590003790	16040	16040	16050	16040	112
304	20250213	144700	588207250	16030	16030	16030	16030	2
305	20250213	144600	588175190	16040	16030	16040	16030	115
306	20250213	144500	586331640	16050	16030	16050	16030	25
307	20250213	144400	585930590	16040	16040	16040	16040	302
308	20250213	144300	581086510	16040	16040	16050	16040	112
309	20250213	144200	579288950	16040	16060	16060	16040	558
310	20250213	144100	570332560	16060	16060	16060	16060	9
311	20250213	144000	570188020	16050	16050	16050	16050	74
312	20250213	143900	569000320	16050	16070	16070	16050	110
313	20250213	143800	567233400	16070	16070	16070	16070	3
314	20250213	143700	567185190	16070	16070	16070	16070	361
315	20250213	143600	561383920	16060	16060	16060	16060	1
316	20250213	143500	561367860	16060	16060	16060	16060	36
317	20250213	143400	560789700	16070	16070	16070	16070	45
318	20250213	143300	560066550	16060	16060	16060	16060	44
319	20250213	143200	559359910	16060	16060	16060	16060	66
320	20250213	143100	558299950	16060	16060	16060	16060	3
321	20250213	143000	558251770	16060	16060	16060	16060	0
322	20250213	142900	558251770	16060	16060	16060	16060	30
323	20250213	142800	557769970	16060	16060	16060	16060	5
324	20250213	142700	557689670	16060	16070	16070	16060	37
325	20250213	142600	557095440	16060	16070	16070	16060	43
326	20250213	142500	556404850	16060	16060	16060	16060	3
327	20250213	142400	556356670	16060	16070	16070	16060	252
328	20250213	142300	552307350	16070	16070	16070	16070	3
329	20250213	142200	552259140	16070	16070	16070	16070	0
330	20250213	142100	552259140	16070	16070	16070	16070	376
331	20250213	142000	546216820	16060	16070	16070	16060	3
332	20250213	141900	546168630	16060	16070	16070	16060	243
333	20250213	141800	542264050	16080	16070	16080	16070	23
334	20250213	141700	541894240	16070	16070	16070	16070	2
335	20250213	141600	541862100	16080	16050	16080	16050	252
336	20250213	141500	537814080	16050	16050	16050	16050	0
337	20250213	141400	537814080	16050	16050	16050	16050	4
338	20250213	141300	537749880	16050	16050	16050	16050	31
339	20250213	141200	537252330	16060	16050	16060	16050	4
340	20250213	141100	537188120	16050	16050	16050	16050	63
341	20250213	141000	536176970	16050	16050	16050	16050	0
342	20250213	140900	536176970	16050	16050	16050	16050	2
343	20250213	140800	536144870	16050	16050	16050	16050	63
344	20250213	140700	535133720	16050	16030	16050	16030	360
345	20250213	140600	529356940	16030	16030	16040	16030	150
346	20250213	140500	526951260	16000	16070	16070	16000	2007
347	20250213	140400	494789240	16070	16060	16070	16060	7
348	20250213	140300	494676810	16080	16080	16080	16080	0
349	20250213	140200	494676810	16080	16070	16080	16070	101
350	20250213	140100	493053730	16070	16070	16080	16070	106
351	20250213	140000	491350300	16080	16080	16080	16070	96
352	20250213	135900	489806650	16080	16070	16080	16070	305
353	20250213	135800	484903370	16070	16060	16070	16060	39
354	20250213	135700	484276960	16060	16060	16060	16060	6
355	20250213	135600	484180600	16060	16070	16070	16060	166
356	20250213	135500	481512990	16050	16050	16050	16050	30
357	20250213	135400	481031490	16050	16050	16060	16050	172
358	20250213	135300	478269230	16050	16050	16050	16050	5
359	20250213	135200	478188980	16060	16050	16060	16050	252
360	20250213	135100	474142800	16050	16050	16050	16050	2
361	20250213	135000	474110700	16040	16040	16040	16040	34
362	20250213	134900	473565340	16040	16040	16040	16040	178
363	20250213	134800	470710220	16050	16050	16050	16050	25
364	20250213	134700	470308970	16060	16060	16060	16060	4
365	20250213	134600	470244730	16060	16050	16060	16050	2
366	20250213	134500	470212620	16050	16060	16060	16050	63
367	20250213	134400	469200870	16060	16070	16070	16060	32
368	20250213	134300	468686940	16060	16060	16060	16060	5
369	20250213	134200	468606640	16060	16060	16060	16060	232
370	20250213	134100	464880720	16060	16060	16060	16060	3
371	20250213	134000	464832540	16070	16060	16070	16050	8
372	20250213	133900	464704080	16080	16080	16080	16080	0
373	20250213	133800	464704080	16080	16070	16080	16070	100
374	20250213	133700	463096980	16050	16060	16070	16050	132
375	20250213	133600	460976570	16060	16050	16060	16050	13
376	20250213	133500	460767880	16040	16060	16060	16040	400
377	20250213	133400	454347070	16060	16040	16060	16040	283
378	20250213	133300	449802750	16040	16040	16040	16040	3
379	20250213	133200	449754630	16040	16040	16040	16040	1
380	20250213	133100	449738590	16050	16050	16050	16040	215
381	20250213	133000	446287860	16040	16040	16050	16040	6
382	20250213	132900	446191610	16040	16050	16050	16040	25
383	20250213	132800	445790390	16050	16050	16050	16050	0
384	20250213	132700	445790390	16050	16050	16050	16050	2
385	20250213	132600	445758290	16060	16070	16070	16060	496
386	20250213	132500	437791470	16070	16070	16070	16070	33
387	20250213	132400	437261160	16070	16070	16070	16070	0
388	20250213	132300	437261160	16070	16070	16080	16070	72
389	20250213	132200	436104110	16070	16070	16070	16070	3
390	20250213	132100	436055900	16070	16070	16070	16070	31
391	20250213	132000	435557730	16070	16070	16070	16070	8
392	20250213	131900	435429170	16070	16070	16070	16070	5
393	20250213	131800	435348820	16070	16070	16070	16070	33
394	20250213	131700	434818510	16070	16070	16070	16070	34
395	20250213	131600	434272130	16070	16070	16070	16070	5
396	20250213	131500	434191780	16080	16070	16080	16070	191
397	20250213	131400	431122340	16070	16070	16070	16070	1
398	20250213	131300	431106270	16070	16070	16070	16070	62
399	20250213	131200	430109930	16070	16070	16070	16070	5
400	20250213	131100	430029580	16070	16080	16080	16070	23
401	20250213	131000	429659770	16070	16070	16070	16070	163
402	20250213	130900	427040360	16070	16070	16070	16070	17
403	20250213	130800	426767170	16080	16070	16080	16070	33
404	20250213	130700	426236850	16080	16070	16080	16070	102
405	20250213	130600	424596710	16070	16070	16070	16070	0
406	20250213	130500	424596710	16070	16080	16080	16070	2635
407	20250213	130400	382228940	16070	16080	16080	16070	395
408	20250213	130300	375877690	16080	16080	16080	16080	550
409	20250213	130200	367033690	16080	16080	16080	16080	33
410	20250213	130100	366503050	16090	16080	16090	16080	3
411	20250213	130000	366454800	16090	16090	16090	16090	16
412	20250213	125900	366197360	16080	16080	16080	16080	2
413	20250213	125800	366165200	16080	16090	16090	16080	10
414	20250213	125700	366004390	16090	16080	16090	16080	32
415	20250213	125600	365489820	16080	16080	16080	16080	2
416	20250213	125500	365457660	16090	16070	16090	16070	227
417	20250213	125400	361807050	16080	16080	16080	16080	1
418	20250213	125300	361790970	16070	16070	16070	16070	2
419	20250213	125200	361758830	16070	16060	16070	16060	32
420	20250213	125100	361244610	16070	16080	16080	16070	9
421	20250213	125000	361099920	16080	16080	16080	16080	1
422	20250213	124900	361083840	16070	16070	16070	16070	2
423	20250213	124800	361051700	16080	16080	16080	16060	48
424	20250213	124700	360279960	16090	16090	16090	16090	4
425	20250213	124600	360215600	16080	16080	16080	16080	30
426	20250213	124500	359733200	16080	16090	16090	16080	3
427	20250213	124400	359684950	16080	16080	16080	16080	35
428	20250213	124300	359122150	16080	16090	16090	16080	10
429	20250213	124200	358961310	16080	16080	16090	16080	8
430	20250213	124100	358832660	16080	16080	16080	16080	33
431	20250213	124000	358302020	16090	16070	16090	16060	124
432	20250213	123900	356308040	16070	16070	16070	16070	22
433	20250213	123800	355954500	16070	16040	16080	16040	4374
434	20250213	123700	285733640	16050	16030	16050	16030	347
435	20250213	123600	280167770	16030	16030	16030	16030	30
436	20250213	123500	279686870	16040	16030	16040	16030	12
437	20250213	123400	279494400	16020	16020	16020	16020	4
438	20250213	123300	279430320	16040	16030	16040	16020	4
439	20250213	123200	279366210	16040	16030	16040	16030	2
440	20250213	123100	279334140	16030	16030	16030	16030	34
441	20250213	123000	278789120	16030	16030	16040	16030	4
442	20250213	122900	278724990	16020	16020	16020	16020	2
443	20250213	122800	278692950	16020	16020	16020	16020	30
444	20250213	122700	278212350	16040	16020	16040	16020	5
445	20250213	122600	278132220	16030	16040	16040	16030	4
446	20250213	122500	278068080	16030	16040	16040	16030	129
447	20250213	122400	276000200	16030	16030	16030	16030	3
448	20250213	122300	275952110	16030	16030	16030	16030	92
449	20250213	122200	274477350	16040	16040	16040	16040	1
450	20250213	122100	274461310	16030	16030	16030	16030	106
451	20250213	122000	272762130	16030	16040	16040	16030	35
452	20250213	121900	272201060	16040	16040	16040	16030	4
453	20250213	121800	272136920	16040	16030	16040	16030	37
454	20250213	121700	271543760	16040	16030	16040	16030	4
455	20250213	121600	271479630	16040	16040	16040	16040	1
456	20250213	121500	271463590	16030	16040	16040	16030	3
457	20250213	121400	271415490	16030	16030	16030	16030	2
458	20250213	121300	271383430	16030	16030	16030	16030	3
459	20250213	121200	271335340	16040	16030	16040	16030	31
460	20250213	121100	270838400	16040	16030	16040	16030	3
461	20250213	121000	270790300	16030	16030	16040	16030	20
462	20250213	120900	270469690	16040	16040	16040	16040	11
463	20250213	120800	270293250	16030	16030	16030	16030	0
464	20250213	120700	270293250	16030	16030	16040	16030	32
465	20250213	120600	269780280	16030	16040	16040	16030	37
466	20250213	120500	269186860	16030	16040	16040	16030	2
467	20250213	120400	269154790	16040	16030	16040	16030	3
468	20250213	120300	269106690	16030	16030	16030	16030	3
469	20250213	120200	269058600	16040	16040	16040	16030	31
470	20250213	120100	268561380	16040	16040	16040	16040	69
471	20250213	120000	267454620	16040	16030	16040	16030	6
472	20250213	115900	267358430	16030	16030	16030	16030	30
473	20250213	115800	266877530	16030	16040	16040	16030	89
474	20250213	115700	265449990	16040	16040	16040	16040	11
475	20250213	115600	265273550	16030	16040	16040	16030	62
476	20250213	115500	264279680	16040	16030	16040	16030	3
477	20250213	115400	264231580	16040	16040	16040	16040	0
478	20250213	115300	264231580	16040	16030	16040	16030	4
479	20250213	115200	264167450	16030	16030	16030	16030	2
480	20250213	115100	264135390	16030	16030	16030	16030	32
481	20250213	115000	263622430	16040	16040	16040	16040	3
482	20250213	114900	263574310	16030	16030	16030	16030	3
483	20250213	114800	263526220	16040	16050	16050	16040	101
484	20250213	114700	261906170	16040	16040	16050	16040	162
485	20250213	114600	259307090	16040	16040	16040	16040	63
486	20250213	114500	258296570	16050	16030	16050	16030	420
487	20250213	114400	251560500	16020	16030	16030	16020	121
488	20250213	114300	249620970	16030	16040	16040	16030	84
489	20250213	114200	248274430	16030	16030	16030	16030	3
490	20250213	114100	248226340	16030	16030	16040	16030	35
491	20250213	114000	247665280	16040	16040	16040	16040	1
492	20250213	113900	247649240	16030	16040	16040	16030	84
493	20250213	113800	246301900	16050	16040	16050	16030	534
494	20250213	113700	237738950	16040	16040	16040	16040	2
495	20250213	113600	237706870	16050	16040	16050	16040	104
496	20250213	113500	236038690	16050	16050	16060	16050	10
497	20250213	113400	235878180	16050	16050	16050	16050	0
498	20250213	113300	235878180	16050	16050	16060	16050	129
499	20250213	113200	233807720	16050	16050	16050	16050	5
500	20250213	113100	233727470	16060	16060	16060	16060	0
501	20250213	113000	233727470	16060	16050	16060	16050	31
502	20250213	112900	233229910	16050	16060	16060	16050	14
503	20250213	112800	233005090	16050	16060	16060	16050	6
504	20250213	112700	232908780	16050	16050	16050	16050	30
505	20250213	112600	232427280	16060	16050	16060	16050	56
506	20250213	112500	231527940	16060	16060	16060	16050	37
507	20250213	112400	230933750	16050	16060	16060	16050	68
508	20250213	112300	229841690	16060	16060	16060	16060	1
509	20250213	112200	229825630	16050	16060	16060	16050	53
510	20250213	112100	228974770	16050	16060	16060	16050	10
511	20250213	112000	228814210	16050	16050	16050	16050	2
512	20250213	111900	228782110	16060	16060	16060	16060	0
513	20250213	111800	228782110	16060	16060	16060	16050	25
514	20250213	111700	228380650	16050	16050	16050	16050	47
515	20250213	111600	227626300	16060	16060	16060	16060	1
516	20250213	111500	227610240	16050	16050	16050	16050	3
517	20250213	111400	227562090	16060	16060	16060	16050	74
518	20250213	111300	226373970	16060	16040	16060	16040	3
519	20250213	111200	226325830	16050	16040	16050	16040	111
520	20250213	111100	224544580	16040	16050	16050	16040	4
521	20250213	111000	224480410	16040	16040	16040	16040	2
522	20250213	110900	224448330	16040	16050	16050	16040	100
523	20250213	110800	222843990	16050	16040	16050	16040	243
524	20250213	110700	218943870	16040	16040	16040	16040	2
525	20250213	110600	218911790	16040	16050	16050	16040	63
526	20250213	110500	217900940	16050	16050	16050	16040	45
527	20250213	110400	217178970	16050	16050	16050	16050	68
528	20250213	110300	216087570	16060	16060	16060	16050	18
529	20250213	110200	215798510	16050	16050	16050	16050	0
530	20250213	110100	215798510	16050	16050	16060	16050	7
531	20250213	110000	215686140	16050	16050	16050	16050	54
532	20250213	105900	214819440	16050	16050	16050	16050	29
533	20250213	105800	214353990	16060	16020	16060	16020	1603
534	20250213	105700	188629720	16020	16030	16030	16020	6
535	20250213	105600	188533580	16030	16030	16030	16030	21
536	20250213	105500	188196950	16020	16020	16020	16020	5
537	20250213	105400	188116850	16020	16030	16030	16020	8
538	20250213	105300	187988660	16030	16020	16030	16020	11
539	20250213	105200	187812430	16030	16030	16030	16030	6
540	20250213	105100	187716250	16020	16020	16030	16020	62
541	20250213	105000	186723000	16020	16020	16020	16020	5
542	20250213	104900	186642900	16030	16030	16030	16030	0
543	20250213	104800	186642900	16030	16020	16030	16020	33
544	20250213	104700	186114230	16020	16020	16020	16020	25
545	20250213	104600	185713730	16020	16030	16030	16020	3
546	20250213	104500	185665660	16020	16020	16020	16020	31
547	20250213	104400	185169040	16030	16030	16030	16020	43
548	20250213	104300	184480050	16020	16030	16030	16020	6
549	20250213	104200	184383900	16020	16020	16020	16020	2
550	20250213	104100	184351860	16020	16030	16030	16020	52
551	20250213	104000	183518810	16020	16010	16020	16010	51
552	20250213	103900	182702140	16010	16000	16030	16000	12
553	20250213	103800	182510050	16000	16000	16000	16000	6
554	20250213	103700	182414050	16000	16000	16000	16000	35
555	20250213	103600	181854050	16010	16010	16010	16010	4
556	20250213	103500	181790010	16000	16000	16000	16000	3
557	20250213	103400	181742010	16010	16010	16010	16010	3
558	20250213	103300	181693980	16000	16000	16000	16000	4
559	20250213	103200	181629980	16000	16000	16000	16000	5
560	20250213	103100	181549980	16020	16000	16020	16000	4
561	20250213	103000	181485950	16010	15990	16010	15990	4
562	20250213	102900	181421970	16000	16010	16020	16000	36
563	20250213	102800	180845930	16010	16000	16020	16000	462
564	20250213	102700	173452940	16000	16010	16010	16000	29
565	20250213	102600	172988710	16020	16010	16020	16010	5
566	20250213	102500	172908650	16010	16010	16010	16010	102
567	20250213	102400	171275630	16020	16020	16020	16020	1
568	20250213	102300	171259610	16010	16010	16010	16010	6
569	20250213	102200	171163550	16010	16010	16010	16010	6
570	20250213	102100	171067490	16010	16010	16010	16010	2
571	20250213	102000	171035470	16000	16000	16000	16000	1
572	20250213	101900	171019470	16010	16010	16010	16010	5
573	20250213	101800	170939420	16020	16020	16020	16020	1
574	20250213	101700	170923400	16010	16010	16010	16010	3
575	20250213	101600	170875370	16010	16020	16020	16010	10
576	20250213	101500	170715260	16010	16010	16010	16010	0
577	20250213	101400	170715260	16010	16010	16010	16010	0
578	20250213	101300	170715260	16010	16010	16020	16010	18
579	20250213	101200	170427070	16010	16020	16020	16010	17
580	20250213	101100	170154790	16020	16010	16020	16010	25
581	20250213	101000	169754530	16020	16010	16020	16010	17
582	20250213	100900	169482210	16010	16010	16010	16010	4
583	20250213	100800	169418170	16020	16010	16020	16010	26
584	20250213	100700	169001680	16020	16020	16020	16020	1
585	20250213	100600	168985660	16010	16010	16010	16010	6
586	20250213	100500	168889600	16010	16010	16020	15980	722
587	20250213	100400	157338980	16020	16010	16020	16010	33
588	20250213	100300	156810340	16020	16020	16020	16020	1
589	20250213	100200	156794320	16010	16010	16010	16010	4
590	20250213	100100	156730280	16010	16010	16010	16010	200
591	20250213	100000	153528280	16020	16020	16020	16020	4
592	20250213	095900	153464200	16030	16040	16040	16030	183
593	20250213	095800	150530690	16040	16040	16040	16040	35
594	20250213	095700	149969290	16040	16050	16050	16040	48
595	20250213	095600	149198910	16050	16050	16050	16050	214
596	20250213	095500	145764210	16040	16040	16040	16040	53
597	20250213	095400	144914090	16040	16040	16040	16040	118
598	20250213	095300	143021370	16050	16030	16050	16030	166
599	20250213	095200	140358330	16030	16030	16030	16030	4
600	20250213	095100	140294210	16040	16040	16040	16040	1
601	20250213	095000	140278170	16040	16050	16050	16040	152
602	20250213	094900	137839030	16070	16030	16070	16030	356
603	20250213	094800	132123770	16040	16050	16060	16040	187
604	20250213	094700	129123230	16040	16030	16060	16020	2601
605	20250213	094600	87386470	16030	15970	16030	15970	1768
606	20250213	094500	59089010	15980	15970	15980	15970	8
607	20250213	094400	58961230	15980	15980	15980	15980	0
608	20250213	094300	58961230	15980	15990	15990	15980	10
609	20250213	094200	58801350	15970	15980	15980	15970	28
610	20250213	094100	58354180	15980	15980	15990	15980	10
611	20250213	094000	58194330	15980	15960	15980	15960	61
612	20250213	093900	57219590	15980	15980	15980	15980	37
613	20250213	093800	56628330	15980	15980	15980	15980	5
614	20250213	093700	56548430	15980	15980	15980	15980	841
615	20250213	093600	43109250	15970	15960	15970	15960	197
616	20250213	093500	39963180	15970	15960	15970	15960	37
617	20250213	093400	39372630	15960	15960	15960	15960	7
618	20250213	093300	39260910	15960	15960	15960	15950	87
619	20250213	093200	37872900	15960	15960	15960	15960	126
620	20250213	093100	35861940	15950	15940	15960	15940	7
621	20250213	093000	35750300	15950	15950	15950	15950	3
622	20250213	092900	35702450	15980	15980	15980	15980	0
623	20250213	092800	35702450	15980	15950	15980	15930	455
624	20250213	092700	28450980	15950	15960	15960	15950	36
625	20250213	092600	27876450	15950	15950	15950	15950	2
626	20250213	092500	27844550	15950	15950	15950	15950	0
627	20250213	092400	27844550	15950	15950	15950	15940	272
628	20250213	092300	23506460	15950	15950	15950	15950	187
629	20250213	092200	20523810	15950	15950	15950	15950	20
630	20250213	092100	20204810	15960	15970	15970	15960	257
631	20250213	092000	16101740	15970	15970	15970	15970	6
632	20250213	091900	16005920	15970	15960	15970	15960	194
633	20250213	091800	12908260	15970	15970	15970	15970	9
634	20250213	091700	12764530	15960	15960	15960	15960	3
635	20250213	091600	12716650	15960	15960	15960	15960	2
636	20250213	091500	12684730	15970	15960	15970	15960	13
637	20250213	091400	12477220	15960	15950	15960	15950	73
638	20250213	091300	11312210	15960	15960	15960	15960	1
639	20250213	091200	11296250	15970	15980	15980	15970	212
640	20250213	091100	7909990	15970	15960	15970	15960	29
641	20250213	091000	7446880	15960	15980	15980	15960	23
642	20250213	090900	7079780	15970	15960	15970	15960	4
643	20250213	090800	7015920	15970	15970	15970	15970	1
644	20250213	090700	6999950	15970	15970	15970	15940	23
645	20250213	090600	6632800	15950	15970	15970	15950	41
646	20250213	090500	5978050	15990	15990	16000	15960	15
647	20250213	090400	5738230	15990	15970	16000	15970	166
648	20250213	090300	3084480	15930	15930	15960	15930	49
649	20250213	090200	2302590	15970	15970	15970	15970	2
650	20250213	090100	2270650	15980	15990	15990	15980	11
651	20250213	090000	2094770	15990	15990	16000	15990	131