KissMeData/095660/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	200800	1324613440	19070	19070	19070	19070	1488
3	20250212	200700	1324613440	19070	19070	19070	19070	0
4	20250212	200600	1324613440	19070	19070	19070	19070	0
5	20250212	200500	1324613440	19070	19070	19070	19070	0
6	20250212	200400	1324613440	19070	19070	19070	19070	0
7	20250212	200300	1324613440	19070	19070	19070	19070	0
8	20250212	200200	1324613440	19070	19070	19070	19070	0
9	20250212	200100	1324613440	19070	19070	19070	19070	0
10	20250212	200000	1324613440	19070	19070	19070	19070	0
11	20250212	195900	1324613440	19070	19070	19070	19070	0
12	20250212	195800	1324613440	19070	19070	19070	19070	0
13	20250212	195700	1324613440	19070	19070	19070	19070	0
14	20250212	195600	1324613440	19070	19070	19070	19070	0
15	20250212	195500	1324613440	19070	19070	19070	19070	0
16	20250212	195400	1324613440	19070	19070	19070	19070	0
17	20250212	195300	1324613440	19070	19070	19070	19070	0
18	20250212	195200	1324613440	19070	19070	19070	19070	0
19	20250212	195100	1324613440	19070	19070	19070	19070	0
20	20250212	195000	1324613440	19070	19070	19070	19070	0
21	20250212	194900	1324613440	19070	19070	19070	19070	0
22	20250212	194800	1324613440	19070	19070	19070	19070	0
23	20250212	194700	1324613440	19070	19070	19070	19070	0
24	20250212	194600	1324613440	19070	19070	19070	19070	0
25	20250212	194500	1324613440	19070	19070	19070	19070	0
26	20250212	194400	1324613440	19070	19070	19070	19070	0
27	20250212	194300	1324613440	19070	19070	19070	19070	0
28	20250212	194200	1324613440	19070	19070	19070	19070	0
29	20250212	194100	1324613440	19070	19070	19070	19070	0
30	20250212	194000	1324613440	19070	19070	19070	19070	0
31	20250212	193900	1324613440	19070	19070	19070	19070	0
32	20250212	193800	1324613440	19070	19070	19070	19070	1488
33	20250212	193700	1324613440	19070	19070	19070	19070	0
34	20250212	193600	1324613440	19070	19070	19070	19070	0
35	20250212	193500	1324613440	19070	19070	19070	19070	0
36	20250212	193400	1324613440	19070	19070	19070	19070	0
37	20250212	193300	1324613440	19070	19070	19070	19070	0
38	20250212	193200	1324613440	19070	19070	19070	19070	0
39	20250212	193100	1324613440	19070	19070	19070	19070	0
40	20250212	193000	1324613440	19070	19070	19070	19070	0
41	20250212	192900	1324613440	19070	19070	19070	19070	0
42	20250212	192800	1324613440	19070	19070	19070	19070	0
43	20250212	192700	1324613440	19070	19070	19070	19070	0
44	20250212	192600	1324613440	19070	19070	19070	19070	0
45	20250212	192500	1324613440	19070	19070	19070	19070	0
46	20250212	192400	1324613440	19070	19070	19070	19070	0
47	20250212	192300	1324613440	19070	19070	19070	19070	0
48	20250212	192200	1324613440	19070	19070	19070	19070	0
49	20250212	192100	1324613440	19070	19070	19070	19070	0
50	20250212	192000	1324613440	19070	19070	19070	19070	0
51	20250212	191900	1324613440	19070	19070	19070	19070	0
52	20250212	191800	1324613440	19070	19070	19070	19070	0
53	20250212	191700	1324613440	19070	19070	19070	19070	0
54	20250212	191600	1324613440	19070	19070	19070	19070	0
55	20250212	191500	1324613440	19070	19070	19070	19070	0
56	20250212	191400	1324613440	19070	19070	19070	19070	0
57	20250212	191300	1324613440	19070	19070	19070	19070	0
58	20250212	191200	1324613440	19070	19070	19070	19070	0
59	20250212	191100	1324613440	19070	19070	19070	19070	0
60	20250212	191000	1324613440	19070	19070	19070	19070	0
61	20250212	190900	1324613440	19070	19070	19070	19070	0
62	20250212	190800	1324613440	19070	19070	19070	19070	1488
63	20250212	190700	1324613440	19070	19070	19070	19070	0
64	20250212	190600	1324613440	19070	19070	19070	19070	0
65	20250212	190500	1324613440	19070	19070	19070	19070	0
66	20250212	190400	1324613440	19070	19070	19070	19070	0
67	20250212	190300	1324613440	19070	19070	19070	19070	0
68	20250212	190200	1324613440	19070	19070	19070	19070	0
69	20250212	190100	1324613440	19070	19070	19070	19070	0
70	20250212	190000	1324613440	19070	19070	19070	19070	0
71	20250212	185900	1324613440	19070	19070	19070	19070	0
72	20250212	185800	1324613440	19070	19070	19070	19070	0
73	20250212	185700	1324613440	19070	19070	19070	19070	0
74	20250212	185600	1324613440	19070	19070	19070	19070	0
75	20250212	185500	1324613440	19070	19070	19070	19070	0
76	20250212	185400	1324613440	19070	19070	19070	19070	0
77	20250212	185300	1324613440	19070	19070	19070	19070	0
78	20250212	185200	1324613440	19070	19070	19070	19070	0
79	20250212	185100	1324613440	19070	19070	19070	19070	0
80	20250212	185000	1324613440	19070	19070	19070	19070	0
81	20250212	184900	1324613440	19070	19070	19070	19070	0
82	20250212	184800	1324613440	19070	19070	19070	19070	0
83	20250212	184700	1324613440	19070	19070	19070	19070	0
84	20250212	184600	1324613440	19070	19070	19070	19070	0
85	20250212	184500	1324613440	19070	19070	19070	19070	0
86	20250212	184400	1324613440	19070	19070	19070	19070	0
87	20250212	184300	1324613440	19070	19070	19070	19070	0
88	20250212	184200	1324613440	19070	19070	19070	19070	0
89	20250212	184100	1324613440	19070	19070	19070	19070	0
90	20250212	184000	1324613440	19070	19070	19070	19070	0
91	20250212	183900	1324613440	19070	19070	19070	19070	0
92	20250212	183800	1324613440	19070	19070	19070	19070	1488
93	20250212	183700	1324613440	19070	19070	19070	19070	0
94	20250212	183600	1324613440	19070	19070	19070	19070	0
95	20250212	183500	1324613440	19070	19070	19070	19070	0
96	20250212	183400	1324613440	19070	19070	19070	19070	0
97	20250212	183300	1324613440	19070	19070	19070	19070	0
98	20250212	183200	1324613440	19070	19070	19070	19070	0
99	20250212	183100	1324613440	19070	19070	19070	19070	0
100	20250212	183000	1324613440	19070	19070	19070	19070	0
101	20250212	182900	1324613440	19070	19070	19070	19070	0
102	20250212	182800	1324613440	19070	19070	19070	19070	0
103	20250212	182700	1324613440	19070	19070	19070	19070	0
104	20250212	182600	1324613440	19070	19070	19070	19070	0
105	20250212	182500	1324613440	19070	19070	19070	19070	0
106	20250212	182400	1324613440	19070	19070	19070	19070	0
107	20250212	182300	1324613440	19070	19070	19070	19070	0
108	20250212	182200	1324613440	19070	19070	19070	19070	0
109	20250212	182100	1324613440	19070	19070	19070	19070	0
110	20250212	182000	1324613440	19070	19070	19070	19070	0
111	20250212	181900	1324613440	19070	19070	19070	19070	0
112	20250212	181800	1324613440	19070	19070	19070	19070	0
113	20250212	181700	1324613440	19070	19070	19070	19070	0
114	20250212	181600	1324613440	19070	19070	19070	19070	0
115	20250212	181500	1324613440	19070	19070	19070	19070	0
116	20250212	181400	1324613440	19070	19070	19070	19070	0
117	20250212	181300	1324613440	19070	19070	19070	19070	0
118	20250212	181200	1324613440	19070	19070	19070	19070	0
119	20250212	181100	1324613440	19070	19070	19070	19070	0
120	20250212	181000	1324613440	19070	19070	19070	19070	0
121	20250212	180900	1324613440	19070	19070	19070	19070	0
122	20250212	180800	1324613440	19070	19070	19070	19070	1488
123	20250212	180700	1324613440	19070	19070	19070	19070	0
124	20250212	180600	1324613440	19070	19070	19070	19070	0
125	20250212	180500	1324613440	19070	19070	19070	19070	0
126	20250212	180400	1324613440	19070	19070	19070	19070	0
127	20250212	180300	1324613440	19070	19070	19070	19070	0
128	20250212	180200	1324613440	19070	19070	19070	19070	0
129	20250212	180100	1324613440	19070	19070	19070	19070	0
130	20250212	180000	1324613440	19070	19070	19070	19070	0
131	20250212	175900	1324613440	19070	19070	19070	19070	0
132	20250212	175800	1324613440	19070	19070	19070	19070	0
133	20250212	175700	1324613440	19070	19070	19070	19070	0
134	20250212	175600	1324613440	19070	19070	19070	19070	0
135	20250212	175500	1324613440	19070	19070	19070	19070	0
136	20250212	175400	1324613440	19070	19070	19070	19070	0
137	20250212	175300	1324613440	19070	19070	19070	19070	0
138	20250212	175200	1324613440	19070	19070	19070	19070	0
139	20250212	175100	1324613440	19070	19070	19070	19070	0
140	20250212	175000	1324613440	19070	19070	19070	19070	0
141	20250212	174900	1324613440	19070	19070	19070	19070	0
142	20250212	174800	1324613440	19070	19070	19070	19070	0
143	20250212	174700	1324613440	19070	19070	19070	19070	0
144	20250212	174600	1324613440	19070	19070	19070	19070	0
145	20250212	174500	1324613440	19070	19070	19070	19070	0
146	20250212	174400	1324613440	19070	19070	19070	19070	0
147	20250212	174300	1324613440	19070	19070	19070	19070	0
148	20250212	174200	1324613440	19070	19070	19070	19070	0
149	20250212	174100	1324613440	19070	19070	19070	19070	0
150	20250212	174000	1324613440	19070	19070	19070	19070	0
151	20250212	173900	1324613440	19070	19070	19070	19070	0
152	20250212	173800	1324613440	19070	19070	19070	19070	1488
153	20250212	173700	1324613440	19070	19070	19070	19070	0
154	20250212	173600	1324613440	19070	19070	19070	19070	0
155	20250212	173500	1324613440	19070	19070	19070	19070	0
156	20250212	173400	1324613440	19070	19070	19070	19070	0
157	20250212	173300	1324613440	19070	19070	19070	19070	0
158	20250212	173200	1324613440	19070	19070	19070	19070	0
159	20250212	173100	1324613440	19070	19070	19070	19070	0
160	20250212	173000	1324613440	19070	19070	19070	19070	0
161	20250212	172900	1324613440	19070	19070	19070	19070	0
162	20250212	172800	1324613440	19070	19070	19070	19070	0
163	20250212	172700	1324613440	19070	19070	19070	19070	0
164	20250212	172600	1324613440	19070	19070	19070	19070	0
165	20250212	172500	1324613440	19070	19070	19070	19070	0
166	20250212	172400	1324613440	19070	19070	19070	19070	0
167	20250212	172300	1324613440	19070	19070	19070	19070	0
168	20250212	172200	1324613440	19070	19070	19070	19070	0
169	20250212	172100	1324613440	19070	19070	19070	19070	0
170	20250212	172000	1324613440	19070	19070	19070	19070	0
171	20250212	171900	1324613440	19070	19070	19070	19070	0
172	20250212	171800	1324613440	19070	19070	19070	19070	0
173	20250212	171700	1324613440	19070	19070	19070	19070	0
174	20250212	171600	1324613440	19070	19070	19070	19070	0
175	20250212	171500	1324613440	19070	19070	19070	19070	0
176	20250212	171400	1324613440	19070	19070	19070	19070	0
177	20250212	171300	1324613440	19070	19070	19070	19070	0
178	20250212	171200	1324613440	19070	19070	19070	19070	0
179	20250212	171100	1324613440	19070	19070	19070	19070	0
180	20250212	171000	1324613440	19070	19070	19070	19070	0
181	20250212	170900	1324613440	19070	19070	19070	19070	0
182	20250212	170800	1324613440	19070	19070	19070	19070	1488
183	20250212	170700	1324613440	19070	19070	19070	19070	0
184	20250212	170600	1324613440	19070	19070	19070	19070	0
185	20250212	170500	1324613440	19070	19070	19070	19070	0
186	20250212	170400	1324613440	19070	19070	19070	19070	0
187	20250212	170300	1324613440	19070	19070	19070	19070	0
188	20250212	170200	1324613440	19070	19070	19070	19070	0
189	20250212	170100	1324613440	19070	19070	19070	19070	0
190	20250212	170000	1324613440	19070	19070	19070	19070	0
191	20250212	165900	1324613440	19070	19070	19070	19070	0
192	20250212	165800	1324613440	19070	19070	19070	19070	0
193	20250212	165700	1324613440	19070	19070	19070	19070	0
194	20250212	165600	1324613440	19070	19070	19070	19070	0
195	20250212	165500	1324613440	19070	19070	19070	19070	0
196	20250212	165400	1324613440	19070	19070	19070	19070	0
197	20250212	165300	1324613440	19070	19070	19070	19070	0
198	20250212	165200	1324613440	19070	19070	19070	19070	0
199	20250212	165100	1324613440	19070	19070	19070	19070	0
200	20250212	165000	1324613440	19070	19070	19070	19070	0
201	20250212	164900	1324613440	19070	19070	19070	19070	0
202	20250212	164800	1324613440	19070	19070	19070	19070	0
203	20250212	164700	1324613440	19070	19070	19070	19070	0
204	20250212	164600	1324613440	19070	19070	19070	19070	0
205	20250212	164500	1324613440	19070	19070	19070	19070	0
206	20250212	164400	1324613440	19070	19070	19070	19070	0
207	20250212	164300	1324613440	19070	19070	19070	19070	0
208	20250212	164200	1324613440	19070	19070	19070	19070	0
209	20250212	164100	1324613440	19070	19070	19070	19070	0
210	20250212	164000	1324613440	19070	19070	19070	19070	0
211	20250212	163900	1324613440	19070	19070	19070	19070	0
212	20250212	163800	1324613440	19070	19070	19070	19070	1488
213	20250212	163700	1324613440	19070	19070	19070	19070	0
214	20250212	163600	1324613440	19070	19070	19070	19070	0
215	20250212	163500	1324613440	19070	19070	19070	19070	0
216	20250212	163400	1324613440	19070	19070	19070	19070	0
217	20250212	163300	1324613440	19070	19070	19070	19070	0
218	20250212	163200	1324613440	19070	19070	19070	19070	0
219	20250212	163100	1324613440	19070	19070	19070	19070	0
220	20250212	163000	1324613440	19070	19070	19070	19070	0
221	20250212	162900	1324613440	19070	19070	19070	19070	0
222	20250212	162800	1324613440	19070	19070	19070	19070	0
223	20250212	162700	1324613440	19070	19070	19070	19070	0
224	20250212	162600	1324613440	19070	19070	19070	19070	0
225	20250212	162500	1324613440	19070	19070	19070	19070	0
226	20250212	162400	1324613440	19070	19070	19070	19070	0
227	20250212	162300	1324613440	19070	19070	19070	19070	0
228	20250212	162200	1324613440	19070	19070	19070	19070	0
229	20250212	162100	1324613440	19070	19070	19070	19070	0
230	20250212	162000	1324613440	19070	19070	19070	19070	0
231	20250212	161900	1324613440	19070	19070	19070	19070	0
232	20250212	161800	1324613440	19070	19070	19070	19070	0
233	20250212	161700	1324613440	19070	19070	19070	19070	0
234	20250212	161600	1324613440	19070	19070	19070	19070	0
235	20250212	161500	1324613440	19070	19070	19070	19070	0
236	20250212	161400	1324613440	19070	19070	19070	19070	0
237	20250212	161300	1324613440	19070	19070	19070	19070	0
238	20250212	161200	1324613440	19070	19070	19070	19070	0
239	20250212	161100	1324613440	19070	19070	19070	19070	0
240	20250212	161000	1324613440	19070	19070	19070	19070	0
241	20250212	160900	1324613440	19070	19070	19070	19070	0
242	20250212	160800	1324613440	19070	19070	19070	19070	1488
243	20250212	160700	1324613440	19070	19070	19070	19070	0
244	20250212	160600	1324613440	19070	19070	19070	19070	0
245	20250212	160500	1324613440	19070	19070	19070	19070	0
246	20250212	160400	1324613440	19070	19070	19070	19070	0
247	20250212	160300	1324613440	19070	19070	19070	19070	0
248	20250212	160200	1324613440	19070	19070	19070	19070	0
249	20250212	160100	1324613440	19070	19070	19070	19070	0
250	20250212	160000	1324613440	19070	19070	19070	19070	0
251	20250212	155900	1324613440	19070	19070	19070	19070	0
252	20250212	155800	1324613440	19070	19070	19070	19070	0
253	20250212	155700	1324613440	19070	19070	19070	19070	0
254	20250212	155600	1324613440	19070	19070	19070	19070	0
255	20250212	155500	1324613440	19070	19070	19070	19070	0
256	20250212	155400	1324613440	19070	19070	19070	19070	0
257	20250212	155300	1324613440	19070	19070	19070	19070	0
258	20250212	155200	1324613440	19070	19070	19070	19070	0
259	20250212	155100	1324613440	19070	19070	19070	19070	0
260	20250212	155000	1324613440	19070	19070	19070	19070	0
261	20250212	154900	1324613440	19070	19070	19070	19070	0
262	20250212	154800	1324613440	19070	19070	19070	19070	0
263	20250212	154700	1324613440	19070	19070	19070	19070	0
264	20250212	154600	1324613440	19070	19070	19070	19070	0
265	20250212	154500	1324613440	19070	19070	19070	19070	0
266	20250212	154400	1324613440	19070	19070	19070	19070	0
267	20250212	154300	1324613440	19070	19070	19070	19070	0
268	20250212	154200	1324613440	19070	19070	19070	19070	0
269	20250212	154100	1324613440	19070	19070	19070	19070	0
270	20250212	154000	1324613440	19070	19070	19070	19070	0
271	20250212	153900	1324613440	19070	19070	19070	19070	0
272	20250212	153800	1324613440	19070	19070	19070	19070	1488
273	20250212	153700	1324613440	19070	19070	19070	19070	0
274	20250212	153600	1324613440	19070	19070	19070	19070	0
275	20250212	153500	1324613440	19070	19070	19070	19070	0
276	20250212	153400	1324613440	19070	19070	19070	19070	0
277	20250212	153300	1324613440	19070	19070	19070	19070	0
278	20250212	153200	1324613440	19070	19070	19070	19070	0
279	20250212	153100	1324613440	19070	19070	19070	19070	0
280	20250212	153000	1324613440	19070	19070	19070	19070	1488
281	20250212	152900	1296237280	19060	19060	19060	19060	0
282	20250212	152800	1296237280	19060	19060	19060	19060	0
283	20250212	152700	1296237280	19060	19060	19060	19060	0
284	20250212	152600	1296237280	19060	19060	19060	19060	0
285	20250212	152500	1296237280	19060	19060	19060	19060	0
286	20250212	152400	1296237280	19060	19060	19060	19060	0
287	20250212	152300	1296237280	19060	19060	19060	19060	0
288	20250212	152200	1296237280	19060	19060	19060	19060	0
289	20250212	152100	1296237280	19060	19060	19060	19060	0
290	20250212	152000	1296237280	19060	19060	19060	19060	0
291	20250212	151900	1296237280	19060	19010	19070	19010	509
292	20250212	151800	1286535710	19060	19060	19060	19060	0
293	20250212	151700	1286535710	19060	19060	19080	19040	926
294	20250212	151600	1268888050	19050	19060	19060	19020	548
295	20250212	151500	1258454600	19060	19060	19060	19050	104
296	20250212	151400	1256472390	19050	19060	19060	19050	161
297	20250212	151300	1253405280	19060	19050	19060	19050	162
298	20250212	151200	1250318620	19060	19050	19060	19050	117
299	20250212	151100	1248089290	19050	19050	19050	19050	23
300	20250212	151000	1247651140	19060	19060	19060	19060	47
301	20250212	150900	1246755320	19070	19080	19080	19060	1057
302	20250212	150800	1226589340	19080	19080	19080	19060	77
303	20250212	150700	1225121000	19080	19050	19080	19050	424
304	20250212	150600	1217039670	19050	19040	19050	19040	129
305	20250212	150500	1214582320	19050	19020	19050	19020	230
306	20250212	150400	1210207630	19020	19020	19020	19020	57
307	20250212	150300	1209123490	19020	19020	19020	19020	8
308	20250212	150200	1208971330	19020	19020	19020	19010	178
309	20250212	150100	1205585780	19010	19000	19020	19000	144
310	20250212	150000	1202847940	19000	19010	19010	19000	15
311	20250212	145900	1202562930	19000	19010	19010	19000	124
312	20250212	145800	1200206770	19020	18990	19020	18990	146
313	20250212	145700	1197430700	19020	18990	19020	18990	59
314	20250212	145600	1196308730	19000	19010	19010	19000	31
315	20250212	145500	1195719610	19010	19010	19020	19010	79
316	20250212	145400	1194217290	19010	19000	19020	19000	183
317	20250212	145300	1190738090	19000	19000	19010	19000	94
318	20250212	145200	1188951390	19010	19000	19020	19000	60
319	20250212	145100	1187810300	19000	19000	19010	19000	128
320	20250212	145000	1185377260	19010	19000	19010	19000	135
321	20250212	144900	1182811170	19010	19000	19010	19000	59
322	20250212	144800	1181689620	19000	19000	19010	19000	152
323	20250212	144700	1178800930	18990	18990	18990	18990	43
324	20250212	144600	1177984360	18990	18990	19000	18980	88
325	20250212	144500	1176312870	19000	18970	19010	18970	172
326	20250212	144400	1173046350	18960	18970	18990	18960	60
327	20250212	144300	1171907280	18960	18970	18980	18950	217
328	20250212	144200	1167793360	18960	18950	18960	18950	30
329	20250212	144100	1167224850	18950	18950	18950	18950	4
330	20250212	144000	1167149050	18950	18950	18990	18950	106
331	20250212	143900	1165138130	18960	18960	18970	18960	194
332	20250212	143800	1161459410	18950	18950	18950	18950	11
333	20250212	143700	1161250960	18960	18950	18960	18950	71
334	20250212	143600	1159904960	18950	18960	18980	18950	90
335	20250212	143500	1158198110	18960	18940	18960	18940	65
336	20250212	143400	1156965820	18940	18950	18950	18940	88
337	20250212	143300	1155298400	18940	18940	18960	18940	68
338	20250212	143200	1154009450	18940	18940	18960	18930	95
339	20250212	143100	1152208860	18940	18930	18940	18930	127
340	20250212	143000	1149803720	18960	18940	18960	18940	55
341	20250212	142900	1148760990	18950	18950	18950	18940	104
342	20250212	142800	1146790500	18940	18950	18960	18940	108
343	20250212	142700	1144743970	18940	18910	18940	18910	13
344	20250212	142600	1144497970	18930	18920	18930	18920	75
345	20250212	142500	1143078600	18920	18920	18920	18920	36
346	20250212	142400	1142397480	18930	18910	18930	18900	739
347	20250212	142300	1128420490	18900	18910	18920	18900	354
348	20250212	142200	1121728600	18920	18970	18990	18920	1369
349	20250212	142100	1095793010	18990	18990	18990	18990	0
350	20250212	142000	1095793010	18990	18970	18990	18970	218
351	20250212	141900	1091655990	18980	18980	18980	18980	2
352	20250212	141800	1091618030	18990	18960	18990	18960	79
353	20250212	141700	1090119180	18960	18970	18980	18960	147
354	20250212	141600	1087330340	18970	18970	18980	18970	154
355	20250212	141500	1084408480	18970	18970	18980	18960	152
356	20250212	141400	1081524980	18970	18980	18980	18970	43
357	20250212	141300	1080708950	18980	18980	18980	18980	9
358	20250212	141200	1080538130	18990	18990	18990	18980	174
359	20250212	141100	1077234220	19010	18990	19010	18990	23
360	20250212	141000	1076797420	19000	18990	19000	18990	155
361	20250212	140900	1073852550	18980	18990	19000	18980	127
362	20250212	140800	1071440660	19000	18980	19000	18980	61
363	20250212	140700	1070281890	18990	18990	18990	18990	13
364	20250212	140600	1070035020	18990	18990	18990	18980	150
365	20250212	140500	1067186940	18990	18970	18990	18970	343
366	20250212	140400	1060676170	18980	18970	18990	18970	92
367	20250212	140300	1058930200	18970	18970	18970	18960	54
368	20250212	140200	1057905980	18970	18970	18970	18970	6
369	20250212	140100	1057792160	18980	18960	18980	18960	228
370	20250212	140000	1053465840	18980	18970	18980	18960	90
371	20250212	135900	1051758370	18970	18980	18980	18970	54
372	20250212	135800	1050733490	18980	18970	18980	18960	349
373	20250212	135700	1044109990	18980	18960	18980	18960	78
374	20250212	135600	1042629840	18960	18960	18960	18960	79
375	20250212	135500	1041132000	18970	18970	18970	18970	400
376	20250212	135400	1033544000	18980	18980	18980	18970	112
377	20250212	135300	1031418350	18970	18960	18970	18960	62
378	20250212	135200	1030242510	18970	18980	18980	18960	26
379	20250212	135100	1029749390	18960	18970	18980	18950	157
380	20250212	135000	1026771690	18970	18960	18980	18960	85
381	20250212	134900	1025159280	18960	18960	18980	18960	97
382	20250212	134800	1023319230	18960	18960	18960	18960	7
383	20250212	134700	1023186510	18970	18970	18980	18970	92
384	20250212	134600	1021440580	18970	18970	18980	18970	174
385	20250212	134500	1018138260	18970	18970	18980	18970	27
386	20250212	134400	1017626020	18970	18980	18980	18970	127
387	20250212	134300	1015216080	18970	18980	18980	18970	6
388	20250212	134200	1015102240	18970	18970	18980	18960	145
389	20250212	134100	1012351770	18980	18970	18980	18960	83
390	20250212	134000	1010777160	18970	19000	19000	18970	73
391	20250212	133900	1009390570	18990	18990	18990	18990	55
392	20250212	133800	1008346120	18990	18980	19000	18980	128
393	20250212	133700	1005915320	18980	18980	18980	18980	24
394	20250212	133600	1005459800	18970	18980	18980	18970	35
395	20250212	133500	1004795830	18970	18950	18970	18950	96
396	20250212	133400	1002975720	18950	18960	18970	18950	79
397	20250212	133300	1001477480	18950	18960	18970	18950	81
398	20250212	133200	999941810	18950	18950	18950	18950	26
399	20250212	133100	999449110	18960	18930	18960	18930	85
400	20250212	133000	997838270	18940	18940	18940	18940	18
401	20250212	132900	997497350	18940	18940	18940	18940	6
402	20250212	132800	997383710	18950	18980	19010	18940	910
403	20250212	132700	980125400	19010	18970	19010	18960	188
404	20250212	132600	976558810	18980	19000	19010	18980	130
405	20250212	132500	974089090	18990	18990	19010	18980	115
406	20250212	132400	971904680	19000	18980	19000	18980	74
407	20250212	132300	970499540	18990	18960	18990	18960	175
408	20250212	132200	967179400	18970	18950	18970	18950	65
409	20250212	132100	965947410	18950	18970	19010	18950	102
410	20250212	132000	964010620	18960	18940	19010	18940	33
411	20250212	131900	963385000	19010	18940	19020	18930	109
412	20250212	131800	961316780	18930	18940	19000	18930	100
413	20250212	131700	959421950	18930	18930	18930	18930	21
414	20250212	131600	959024420	18960	18920	19000	18920	390
415	20250212	131500	951636010	18920	18920	18920	18920	4
416	20250212	131400	951560330	18920	18920	18920	18920	41
417	20250212	131300	950784610	18920	18920	18920	18910	31
418	20250212	131200	950198220	18920	18920	18930	18920	318
419	20250212	131100	944181070	18910	18910	18910	18910	54
420	20250212	131000	943159930	18910	18910	18910	18910	21
421	20250212	130900	942762820	18920	18920	18930	18920	368
422	20250212	130800	935797960	18920	18940	18940	18920	193
423	20250212	130700	932145800	18940	18960	18960	18940	492
424	20250212	130600	922826130	18960	18960	18960	18960	4
425	20250212	130500	922750290	18960	18970	18970	18960	177
426	20250212	130400	919393140	18970	18990	18990	18970	147
427	20250212	130300	916603350	18990	18990	18990	18990	22
428	20250212	130200	916185570	19000	19000	19000	19000	0
429	20250212	130100	916185570	19000	19050	19050	19000	1197
430	20250212	130000	893413120	19050	19040	19050	19040	162
431	20250212	125900	890328600	19040	19040	19040	19030	54
432	20250212	125800	889300480	19040	19040	19040	19040	20
433	20250212	125700	888919680	19050	19040	19060	19040	133
434	20250212	125600	886385570	19040	19040	19040	19040	15
435	20250212	125500	886099970	19050	19060	19060	19050	155
436	20250212	125400	883145910	19070	19070	19070	19070	8
437	20250212	125300	882993350	19070	19070	19090	19070	175
438	20250212	125200	879654710	19080	19080	19080	19080	24
439	20250212	125100	879196790	19080	19080	19080	19080	0
440	20250212	125000	879196790	19080	19100	19100	19080	135
441	20250212	124900	876619130	19090	19090	19090	19080	222
442	20250212	124800	872381360	19090	19090	19090	19090	6
443	20250212	124700	872266820	19090	19100	19110	19090	39
444	20250212	124600	871522060	19100	19110	19110	19090	193
445	20250212	124500	867836350	19110	19060	19110	19060	144
446	20250212	124400	865088120	19070	19070	19070	19070	13
447	20250212	124300	864840210	19070	19070	19070	19070	12
448	20250212	124200	864611370	19070	19070	19080	19070	103
449	20250212	124100	862646570	19070	19060	19080	19060	46
450	20250212	124000	861769350	19050	19050	19110	19050	59
451	20250212	123900	860642390	19040	19040	19050	19040	47
452	20250212	123800	859747500	19050	19040	19050	19040	150
453	20250212	123700	856890480	19040	19030	19110	19030	129
454	20250212	123600	854429940	19020	19020	19100	19020	94
455	20250212	123500	852641110	19010	19010	19010	19010	24
456	20250212	123400	852184870	19020	18980	19020	18980	89
457	20250212	123300	850493890	18980	18990	18990	18980	16
458	20250212	123200	850190180	19010	18980	19010	18980	55
459	20250212	123100	849144880	18970	18960	18980	18960	117
460	20250212	123000	846924950	18960	18960	18960	18950	24
461	20250212	122900	846470110	18960	18960	18960	18960	2
462	20250212	122800	846432190	18960	18980	18980	18960	78
463	20250212	122700	844952720	18980	18960	18980	18960	74
464	20250212	122600	843549170	18960	19000	19000	18960	486
465	20250212	122500	834322890	19000	19010	19010	19000	76
466	20250212	122400	832878640	19010	19010	19040	19010	64
467	20250212	122300	831661690	19010	19010	19020	19000	152
468	20250212	122200	828772440	19010	19030	19030	19010	102
469	20250212	122100	826831710	19030	19030	19030	19030	7
470	20250212	122000	826698500	19030	19030	19030	19030	21
471	20250212	121900	826298870	19040	19040	19050	19040	262
472	20250212	121800	821308830	19040	19040	19040	19040	0
473	20250212	121700	821308830	19040	19040	19050	19040	93
474	20250212	121600	819537420	19040	19040	19050	19040	119
475	20250212	121500	817271180	19030	19030	19030	19030	4
476	20250212	121400	817195060	19030	19060	19060	19030	67
477	20250212	121300	815919760	19070	19030	19070	19030	104
478	20250212	121200	813939440	19030	19010	19030	19010	40
479	20250212	121100	813178760	19010	19020	19020	19010	26
480	20250212	121000	812684490	19020	19020	19020	19020	55
481	20250212	120900	811638390	19010	19010	19010	19010	24
482	20250212	120800	811182150	19010	19010	19010	19010	67
483	20250212	120700	809908480	19020	19000	19020	19000	131
484	20250212	120600	807417680	19000	19000	19000	19000	35
485	20250212	120500	806752680	19000	19030	19030	19000	261
486	20250212	120400	801789760	19030	19020	19040	19020	54
487	20250212	120300	800761710	19010	19010	19010	19010	101
488	20250212	120200	798841700	19010	19010	19010	19010	20
489	20250212	120100	798461500	19020	19020	19020	19020	0
490	20250212	120000	798461500	19020	19030	19040	19010	214
491	20250212	115900	794390910	19020	19020	19020	19020	0
492	20250212	115800	794390910	19020	19020	19030	19020	94
493	20250212	115700	792602330	19020	19030	19030	19020	193
494	20250212	115600	788930440	19030	19030	19030	19030	0
495	20250212	115500	788930440	19030	19030	19030	19030	10
496	20250212	115400	788740140	19030	19030	19120	19030	127
497	20250212	115300	786318350	19040	19010	19090	19010	185
498	20250212	115200	782792810	19010	19030	19060	19010	237
499	20250212	115100	778276890	19030	19020	19110	19020	110
500	20250212	115000	776179540	19030	19030	19030	19030	0
501	20250212	114900	776179540	19030	19040	19040	19020	212
502	20250212	114800	772144220	19030	19030	19030	19030	3
503	20250212	114700	772087130	19030	19030	19030	19030	20
504	20250212	114600	771706530	19040	19040	19040	19040	26
505	20250212	114500	771211490	19050	19040	19050	19040	119
506	20250212	114400	768944730	19040	19040	19050	19040	58
507	20250212	114300	767840390	19040	19040	19040	19040	33
508	20250212	114200	767212070	19050	19030	19050	19030	40
509	20250212	114100	766450700	19030	19040	19090	19030	272
510	20250212	114000	761269870	19040	19040	19040	19040	41
511	20250212	113900	760489230	19040	19030	19040	19030	108
512	20250212	113800	758433420	19030	19020	19030	19020	49
513	20250212	113700	757501140	19020	19040	19040	19020	61
514	20250212	113600	756339820	19050	19060	19060	19050	55
515	20250212	113500	755291790	19070	19070	19070	19070	70
516	20250212	113400	753956890	19080	19080	19090	19080	176
517	20250212	113300	750598340	19070	19070	19070	19070	20
518	20250212	113200	750216940	19080	19080	19080	19080	33
519	20250212	113100	749587300	19090	19100	19100	19090	934
520	20250212	113000	731748310	19110	19110	19120	19100	230
521	20250212	112900	727352500	19100	19110	19110	19100	45
522	20250212	112800	726492560	19130	19120	19130	19120	56
523	20250212	112700	725421510	19120	19110	19120	19110	69
524	20250212	112600	724102450	19100	19100	19100	19100	18
525	20250212	112500	723758650	19120	19110	19120	19110	118
526	20250212	112400	721503470	19110	19110	19110	19110	15
527	20250212	112300	721216820	19110	19110	19120	19110	78
528	20250212	112200	719725760	19100	19110	19110	19100	53
529	20250212	112100	718713130	19120	19110	19120	19110	40
530	20250212	112000	717948680	19130	19120	19130	19110	452
531	20250212	111900	709306430	19130	19130	19130	19120	939
532	20250212	111800	691351500	19120	19100	19120	19100	166
533	20250212	111700	688178210	19110	19110	19110	19110	55
534	20250212	111600	687127160	19110	19120	19120	19110	75
535	20250212	111500	685693360	19110	19080	19110	19080	95
536	20250212	111400	683879980	19080	19090	19090	19080	67
537	20250212	111300	682601070	19080	19080	19080	19080	20
538	20250212	111200	682219470	19080	19090	19090	19080	125
539	20250212	111100	679833450	19080	19080	19080	19080	72
540	20250212	111000	678459690	19080	19070	19090	19070	88
541	20250212	110900	676780750	19070	19080	19080	19070	26
542	20250212	110800	676284860	19070	19050	19080	19050	80
543	20250212	110700	674758760	19050	19060	19060	19050	61
544	20250212	110600	673596170	19070	19070	19080	19060	124
545	20250212	110500	671230990	19070	19070	19070	19070	43
546	20250212	110400	670410980	19070	19050	19070	19050	21
547	20250212	110300	670010840	19050	19070	19080	19050	49
548	20250212	110200	669077060	19060	19040	19080	19040	74
549	20250212	110100	667666130	19040	19030	19040	19030	39
550	20250212	110000	666923770	19040	19020	19040	19020	73
551	20250212	105900	665534340	19020	19010	19020	19010	61
552	20250212	105800	664374320	19020	19030	19030	19020	54
553	20250212	105700	663346760	19030	19030	19030	19030	24
554	20250212	105600	662890040	19020	19050	19050	19000	1450
555	20250212	105500	635269750	19060	19060	19060	19060	149
556	20250212	105400	632429810	19080	19080	19080	19080	0
557	20250212	105300	632429810	19080	19080	19090	19080	294
558	20250212	105200	626819810	19070	19070	19070	19060	58
559	20250212	105100	625713790	19080	19080	19080	19080	15
560	20250212	105000	625427590	19080	19080	19080	19080	221
561	20250212	104900	621210910	19080	19100	19120	19080	334
562	20250212	104800	614832780	19120	19110	19120	19110	55
563	20250212	104700	613781210	19110	19090	19110	19090	39
564	20250212	104600	613036470	19130	19130	19130	19130	0
565	20250212	104500	613036470	19130	19080	19130	19080	136
566	20250212	104400	610438280	19080	19080	19080	19080	4
567	20250212	104300	610361960	19080	19080	19080	19060	417
568	20250212	104200	602405660	19090	19100	19100	19090	156
569	20250212	104100	599427490	19100	19090	19100	19090	160
570	20250212	104000	596372730	19100	19120	19120	19080	457
571	20250212	103900	587643130	19130	19140	19140	19130	100
572	20250212	103800	585729960	19140	19150	19150	19140	457
573	20250212	103700	576978680	19150	19150	19150	19130	93
574	20250212	103600	575198190	19150	19150	19150	19150	52
575	20250212	103500	574202390	19160	19150	19160	19140	79
576	20250212	103400	572689500	19150	19150	19160	19150	164
577	20250212	103300	569548230	19160	19140	19160	19140	126
578	20250212	103200	567135450	19140	19140	19140	19130	24
579	20250212	103100	566676300	19130	19130	19130	19130	5
580	20250212	103000	566580650	19140	19110	19140	19110	248
581	20250212	102900	561835620	19110	19110	19110	19110	103
582	20250212	102800	559867290	19110	19120	19130	19110	204
583	20250212	102700	555966840	19110	19130	19130	19110	143
584	20250212	102600	553233500	19130	19110	19130	19110	215
585	20250212	102500	549121510	19100	19100	19100	19100	16
586	20250212	102400	548815910	19100	19120	19120	19090	238
587	20250212	102300	544269530	19120	19110	19130	19110	313
588	20250212	102200	538284290	19100	19090	19100	19090	22
589	20250212	102100	537864300	19110	19120	19120	19110	40
590	20250212	102000	537099700	19120	19120	19130	19120	274
591	20250212	101900	531860810	19120	19120	19120	19100	248
592	20250212	101800	527121260	19130	19110	19130	19110	174
593	20250212	101700	523794590	19130	19130	19130	19100	142
594	20250212	101600	521081050	19100	19150	19150	19100	131
595	20250212	101500	518577370	19150	19110	19150	19110	2093
596	20250212	101400	478522170	19110	19090	19110	19090	644
597	20250212	101300	466218900	19080	19100	19100	19080	44
598	20250212	101200	465379130	19100	19080	19100	19070	150
599	20250212	101100	462516520	19080	19070	19080	19060	28
600	20250212	101000	461982450	19080	19090	19090	19080	72
601	20250212	100900	460608660	19080	19090	19090	19080	46
602	20250212	100800	459730730	19090	19100	19100	19090	257
603	20250212	100700	454822460	19100	19090	19100	19080	146
604	20250212	100600	452035270	19090	19090	19100	19090	275
605	20250212	100500	446783530	19090	19080	19090	19070	383
606	20250212	100400	439473960	19070	19080	19080	19070	149
607	20250212	100300	436631300	19070	19070	19080	19070	48
608	20250212	100200	435715540	19060	19070	19070	19060	75
609	20250212	100100	434285490	19060	19060	19070	19060	24
610	20250212	100000	433828030	19070	19040	19080	19040	277
611	20250212	095900	428546010	19040	19050	19060	19040	90
612	20250212	095800	426831870	19050	19050	19050	19050	58
613	20250212	095700	425726970	19050	19070	19080	19050	266
614	20250212	095600	420655740	19060	19030	19060	19030	164
615	20250212	095500	417532270	19020	19020	19030	19020	86
616	20250212	095400	415896540	19020	19000	19050	19000	80
617	20250212	095300	414373720	19010	19010	19010	19010	241
618	20250212	095200	409792310	19010	19010	19010	18990	329
619	20250212	095100	403540950	19010	19010	19010	19010	21
620	20250212	095000	403141740	19020	19030	19040	19000	475
621	20250212	094900	394109160	19030	19020	19060	19020	333
622	20250212	094800	387765560	19020	19030	19030	19010	101
623	20250212	094700	385844540	19030	19050	19050	19030	382
624	20250212	094600	378571660	19090	19100	19100	19050	731
625	20250212	094500	364628010	19110	19030	19110	19010	2093
626	20250212	094400	324694640	19040	18970	19070	18970	1199
627	20250212	094300	301879300	18960	18960	19100	18930	1358
628	20250212	094200	276116450	18950	18860	19110	18850	2486
629	20250212	094100	228860720	18860	18790	18900	18780	565
630	20250212	094000	218206010	18790	18790	18860	18740	1354
631	20250212	093900	192725910	18790	18750	18790	18740	51
632	20250212	093800	191768850	18740	18740	18740	18740	0
633	20250212	093700	191768850	18740	18740	18750	18740	85
634	20250212	093600	190175460	18740	18730	18740	18730	50
635	20250212	093500	189238480	18720	18730	18740	18720	161
636	20250212	093400	186223590	18730	18750	18770	18730	311
637	20250212	093300	180395050	18750	18720	18800	18720	226
638	20250212	093200	176160800	18720	18720	18720	18720	0
639	20250212	093100	176160800	18720	18740	18740	18720	195
640	20250212	093000	172508850	18740	18780	18780	18730	486
641	20250212	092900	163392780	18780	18810	18810	18780	69
642	20250212	092800	162096700	18810	18780	18810	18780	24
643	20250212	092700	161645900	18780	18780	18780	18780	121
644	20250212	092600	159373520	18790	18780	18790	18780	139
645	20250212	092500	156762050	18780	18780	18780	18780	4
646	20250212	092400	156686930	18790	18810	18810	18790	58
647	20250212	092300	155596740	18800	18810	18810	18800	156
648	20250212	092200	152662590	18810	18780	18810	18780	117
649	20250212	092100	150464590	18780	18780	18820	18770	35
650	20250212	092000	149807170	18770	18770	18840	18760	114
651	20250212	091900	147667050	18760	18770	18770	18760	102
652	20250212	091800	145753050	18770	18770	18770	18760	204
653	20250212	091700	141925160	18820	18750	18860	18750	25
654	20250212	091600	141454720	18870	18880	18880	18870	8
655	20250212	091500	141303690	18880	18690	18880	18690	167
656	20250212	091400	138177740	18670	18700	18700	18670	340
657	20250212	091300	131824210	18700	18710	18720	18700	183
658	20250212	091200	128401100	18730	18740	18740	18700	1361
659	20250212	091100	102919910	18750	18770	18770	18740	538
660	20250212	091000	92835020	18750	18750	18780	18720	567
661	20250212	090900	82210360	18750	18830	18830	18750	1101
662	20250212	090800	61544220	18830	18900	18900	18830	132
663	20250212	090700	59055970	18900	18800	18900	18790	418
664	20250212	090600	51176100	18790	18810	18810	18790	499
665	20250212	090500	41797340	18800	18830	18830	18800	449
666	20250212	090400	33351170	18960	18960	18960	18960	1
667	20250212	090300	33332210	18970	18850	18970	18760	183
668	20250212	090200	29878110	18850	18970	18980	18850	665
669	20250212	090100	17290460	18970	18970	18970	18970	2
670	20250212	090000	17252520	18970	19090	19090	18950	906