KissMeData/081150/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	195700	1192731450	3090	3090	3090	3090	11784
3	20250213	195600	1192731450	3090	3090	3090	3090	0
4	20250213	195500	1192731450	3090	3090	3090	3090	0
5	20250213	195400	1192731450	3090	3090	3090	3090	0
6	20250213	195300	1192731450	3090	3090	3090	3090	0
7	20250213	195200	1192731450	3090	3090	3090	3090	0
8	20250213	195100	1192731450	3090	3090	3090	3090	0
9	20250213	195000	1192731450	3090	3090	3090	3090	0
10	20250213	194900	1192731450	3090	3090	3090	3090	0
11	20250213	194800	1192731450	3090	3090	3090	3090	0
12	20250213	194700	1192731450	3090	3090	3090	3090	0
13	20250213	194600	1192731450	3090	3090	3090	3090	0
14	20250213	194500	1192731450	3090	3090	3090	3090	0
15	20250213	194400	1192731450	3090	3090	3090	3090	0
16	20250213	194300	1192731450	3090	3090	3090	3090	0
17	20250213	194200	1192731450	3090	3090	3090	3090	0
18	20250213	194100	1192731450	3090	3090	3090	3090	0
19	20250213	194000	1192731450	3090	3090	3090	3090	0
20	20250213	193900	1192731450	3090	3090	3090	3090	0
21	20250213	193800	1192731450	3090	3090	3090	3090	0
22	20250213	193700	1192731450	3090	3090	3090	3090	0
23	20250213	193600	1192731450	3090	3090	3090	3090	0
24	20250213	193500	1192731450	3090	3090	3090	3090	0
25	20250213	193400	1192731450	3090	3090	3090	3090	0
26	20250213	193300	1192731450	3090	3090	3090	3090	0
27	20250213	193200	1192731450	3090	3090	3090	3090	0
28	20250213	193100	1192731450	3090	3090	3090	3090	0
29	20250213	193000	1192731450	3090	3090	3090	3090	0
30	20250213	192900	1192731450	3090	3090	3090	3090	0
31	20250213	192800	1192731450	3090	3090	3090	3090	0
32	20250213	192700	1192731450	3090	3090	3090	3090	11784
33	20250213	192600	1192731450	3090	3090	3090	3090	0
34	20250213	192500	1192731450	3090	3090	3090	3090	0
35	20250213	192400	1192731450	3090	3090	3090	3090	0
36	20250213	192300	1192731450	3090	3090	3090	3090	0
37	20250213	192200	1192731450	3090	3090	3090	3090	0
38	20250213	192100	1192731450	3090	3090	3090	3090	0
39	20250213	192000	1192731450	3090	3090	3090	3090	0
40	20250213	191900	1192731450	3090	3090	3090	3090	0
41	20250213	191800	1192731450	3090	3090	3090	3090	0
42	20250213	191700	1192731450	3090	3090	3090	3090	0
43	20250213	191600	1192731450	3090	3090	3090	3090	0
44	20250213	191500	1192731450	3090	3090	3090	3090	0
45	20250213	191400	1192731450	3090	3090	3090	3090	0
46	20250213	191300	1192731450	3090	3090	3090	3090	0
47	20250213	191200	1192731450	3090	3090	3090	3090	0
48	20250213	191100	1192731450	3090	3090	3090	3090	0
49	20250213	191000	1192731450	3090	3090	3090	3090	0
50	20250213	190900	1192731450	3090	3090	3090	3090	0
51	20250213	190800	1192731450	3090	3090	3090	3090	0
52	20250213	190700	1192731450	3090	3090	3090	3090	0
53	20250213	190600	1192731450	3090	3090	3090	3090	0
54	20250213	190500	1192731450	3090	3090	3090	3090	0
55	20250213	190400	1192731450	3090	3090	3090	3090	0
56	20250213	190300	1192731450	3090	3090	3090	3090	0
57	20250213	190200	1192731450	3090	3090	3090	3090	0
58	20250213	190100	1192731450	3090	3090	3090	3090	0
59	20250213	190000	1192731450	3090	3090	3090	3090	0
60	20250213	185900	1192731450	3090	3090	3090	3090	0
61	20250213	185800	1192731450	3090	3090	3090	3090	0
62	20250213	185700	1192731450	3090	3090	3090	3090	11784
63	20250213	185600	1192731450	3090	3090	3090	3090	0
64	20250213	185500	1192731450	3090	3090	3090	3090	0
65	20250213	185400	1192731450	3090	3090	3090	3090	0
66	20250213	185300	1192731450	3090	3090	3090	3090	0
67	20250213	185200	1192731450	3090	3090	3090	3090	0
68	20250213	185100	1192731450	3090	3090	3090	3090	0
69	20250213	185000	1192731450	3090	3090	3090	3090	0
70	20250213	184900	1192731450	3090	3090	3090	3090	0
71	20250213	184800	1192731450	3090	3090	3090	3090	0
72	20250213	184700	1192731450	3090	3090	3090	3090	0
73	20250213	184600	1192731450	3090	3090	3090	3090	0
74	20250213	184500	1192731450	3090	3090	3090	3090	0
75	20250213	184400	1192731450	3090	3090	3090	3090	0
76	20250213	184300	1192731450	3090	3090	3090	3090	0
77	20250213	184200	1192731450	3090	3090	3090	3090	0
78	20250213	184100	1192731450	3090	3090	3090	3090	0
79	20250213	184000	1192731450	3090	3090	3090	3090	0
80	20250213	183900	1192731450	3090	3090	3090	3090	0
81	20250213	183800	1192731450	3090	3090	3090	3090	0
82	20250213	183700	1192731450	3090	3090	3090	3090	0
83	20250213	183600	1192731450	3090	3090	3090	3090	0
84	20250213	183500	1192731450	3090	3090	3090	3090	0
85	20250213	183400	1192731450	3090	3090	3090	3090	0
86	20250213	183300	1192731450	3090	3090	3090	3090	0
87	20250213	183200	1192731450	3090	3090	3090	3090	0
88	20250213	183100	1192731450	3090	3090	3090	3090	0
89	20250213	183000	1192731450	3090	3090	3090	3090	0
90	20250213	182900	1192731450	3090	3090	3090	3090	0
91	20250213	182800	1192731450	3090	3090	3090	3090	0
92	20250213	182700	1192731450	3090	3090	3090	3090	11784
93	20250213	182600	1192731450	3090	3090	3090	3090	0
94	20250213	182500	1192731450	3090	3090	3090	3090	0
95	20250213	182400	1192731450	3090	3090	3090	3090	0
96	20250213	182300	1192731450	3090	3090	3090	3090	0
97	20250213	182200	1192731450	3090	3090	3090	3090	0
98	20250213	182100	1192731450	3090	3090	3090	3090	0
99	20250213	182000	1192731450	3090	3090	3090	3090	0
100	20250213	181900	1192731450	3090	3090	3090	3090	0
101	20250213	181800	1192731450	3090	3090	3090	3090	0
102	20250213	181700	1192731450	3090	3090	3090	3090	0
103	20250213	181600	1192731450	3090	3090	3090	3090	0
104	20250213	181500	1192731450	3090	3090	3090	3090	0
105	20250213	181400	1192731450	3090	3090	3090	3090	0
106	20250213	181300	1192731450	3090	3090	3090	3090	0
107	20250213	181200	1192731450	3090	3090	3090	3090	0
108	20250213	181100	1192731450	3090	3090	3090	3090	0
109	20250213	181000	1192731450	3090	3090	3090	3090	0
110	20250213	180900	1192731450	3090	3090	3090	3090	0
111	20250213	180800	1192731450	3090	3090	3090	3090	0
112	20250213	180700	1192731450	3090	3090	3090	3090	0
113	20250213	180600	1192731450	3090	3090	3090	3090	0
114	20250213	180500	1192731450	3090	3090	3090	3090	0
115	20250213	180400	1192731450	3090	3090	3090	3090	0
116	20250213	180300	1192731450	3090	3090	3090	3090	0
117	20250213	180200	1192731450	3090	3090	3090	3090	0
118	20250213	180100	1192731450	3090	3090	3090	3090	0
119	20250213	180000	1192731450	3090	3090	3090	3090	0
120	20250213	175900	1192731450	3090	3090	3090	3090	0
121	20250213	175800	1192731450	3090	3090	3090	3090	0
122	20250213	175700	1192731450	3090	3090	3090	3090	11784
123	20250213	175600	1192731450	3090	3090	3090	3090	0
124	20250213	175500	1192731450	3090	3090	3090	3090	0
125	20250213	175400	1192731450	3090	3090	3090	3090	0
126	20250213	175300	1192731450	3090	3090	3090	3090	0
127	20250213	175200	1192731450	3090	3090	3090	3090	0
128	20250213	175100	1192731450	3090	3090	3090	3090	0
129	20250213	175000	1192731450	3090	3090	3090	3090	0
130	20250213	174900	1192731450	3090	3090	3090	3090	0
131	20250213	174800	1192731450	3090	3090	3090	3090	0
132	20250213	174700	1192731450	3090	3090	3090	3090	0
133	20250213	174600	1192731450	3090	3090	3090	3090	0
134	20250213	174500	1192731450	3090	3090	3090	3090	0
135	20250213	174400	1192731450	3090	3090	3090	3090	0
136	20250213	174300	1192731450	3090	3090	3090	3090	0
137	20250213	174200	1192731450	3090	3090	3090	3090	0
138	20250213	174100	1192731450	3090	3090	3090	3090	0
139	20250213	174000	1192731450	3090	3090	3090	3090	0
140	20250213	173900	1192731450	3090	3090	3090	3090	0
141	20250213	173800	1192731450	3090	3090	3090	3090	0
142	20250213	173700	1192731450	3090	3090	3090	3090	0
143	20250213	173600	1192731450	3090	3090	3090	3090	0
144	20250213	173500	1192731450	3090	3090	3090	3090	0
145	20250213	173400	1192731450	3090	3090	3090	3090	0
146	20250213	173300	1192731450	3090	3090	3090	3090	0
147	20250213	173200	1192731450	3090	3090	3090	3090	0
148	20250213	173100	1192731450	3090	3090	3090	3090	0
149	20250213	173000	1192731450	3090	3090	3090	3090	0
150	20250213	172900	1192731450	3090	3090	3090	3090	0
151	20250213	172800	1192731450	3090	3090	3090	3090	0
152	20250213	172700	1192731450	3090	3090	3090	3090	11784
153	20250213	172600	1192731450	3090	3090	3090	3090	0
154	20250213	172500	1192731450	3090	3090	3090	3090	0
155	20250213	172400	1192731450	3090	3090	3090	3090	0
156	20250213	172300	1192731450	3090	3090	3090	3090	0
157	20250213	172200	1192731450	3090	3090	3090	3090	0
158	20250213	172100	1192731450	3090	3090	3090	3090	0
159	20250213	172000	1192731450	3090	3090	3090	3090	0
160	20250213	171900	1192731450	3090	3090	3090	3090	0
161	20250213	171800	1192731450	3090	3090	3090	3090	0
162	20250213	171700	1192731450	3090	3090	3090	3090	0
163	20250213	171600	1192731450	3090	3090	3090	3090	0
164	20250213	171500	1192731450	3090	3090	3090	3090	0
165	20250213	171400	1192731450	3090	3090	3090	3090	0
166	20250213	171300	1192731450	3090	3090	3090	3090	0
167	20250213	171200	1192731450	3090	3090	3090	3090	0
168	20250213	171100	1192731450	3090	3090	3090	3090	0
169	20250213	171000	1192731450	3090	3090	3090	3090	0
170	20250213	170900	1192731450	3090	3090	3090	3090	0
171	20250213	170800	1192731450	3090	3090	3090	3090	0
172	20250213	170700	1192731450	3090	3090	3090	3090	0
173	20250213	170600	1192731450	3090	3090	3090	3090	0
174	20250213	170500	1192731450	3090	3090	3090	3090	0
175	20250213	170400	1192731450	3090	3090	3090	3090	0
176	20250213	170300	1192731450	3090	3090	3090	3090	0
177	20250213	170200	1192731450	3090	3090	3090	3090	0
178	20250213	170100	1192731450	3090	3090	3090	3090	0
179	20250213	170000	1192731450	3090	3090	3090	3090	0
180	20250213	165900	1192731450	3090	3090	3090	3090	0
181	20250213	165800	1192731450	3090	3090	3090	3090	0
182	20250213	165700	1192731450	3090	3090	3090	3090	11784
183	20250213	165600	1192731450	3090	3090	3090	3090	0
184	20250213	165500	1192731450	3090	3090	3090	3090	0
185	20250213	165400	1192731450	3090	3090	3090	3090	0
186	20250213	165300	1192731450	3090	3090	3090	3090	0
187	20250213	165200	1192731450	3090	3090	3090	3090	0
188	20250213	165100	1192731450	3090	3090	3090	3090	0
189	20250213	165000	1192731450	3090	3090	3090	3090	0
190	20250213	164900	1192731450	3090	3090	3090	3090	0
191	20250213	164800	1192731450	3090	3090	3090	3090	0
192	20250213	164700	1192731450	3090	3090	3090	3090	0
193	20250213	164600	1192731450	3090	3090	3090	3090	0
194	20250213	164500	1192731450	3090	3090	3090	3090	0
195	20250213	164400	1192731450	3090	3090	3090	3090	0
196	20250213	164300	1192731450	3090	3090	3090	3090	0
197	20250213	164200	1192731450	3090	3090	3090	3090	0
198	20250213	164100	1192731450	3090	3090	3090	3090	0
199	20250213	164000	1192731450	3090	3090	3090	3090	0
200	20250213	163900	1192731450	3090	3090	3090	3090	0
201	20250213	163800	1192731450	3090	3090	3090	3090	0
202	20250213	163700	1192731450	3090	3090	3090	3090	0
203	20250213	163600	1192731450	3090	3090	3090	3090	0
204	20250213	163500	1192731450	3090	3090	3090	3090	0
205	20250213	163400	1192731450	3090	3090	3090	3090	0
206	20250213	163300	1192731450	3090	3090	3090	3090	0
207	20250213	163200	1192731450	3090	3090	3090	3090	0
208	20250213	163100	1192731450	3090	3090	3090	3090	0
209	20250213	163000	1192731450	3090	3090	3090	3090	0
210	20250213	162900	1192731450	3090	3090	3090	3090	0
211	20250213	162800	1192731450	3090	3090	3090	3090	0
212	20250213	162700	1192731450	3090	3090	3090	3090	11784
213	20250213	162600	1192731450	3090	3090	3090	3090	0
214	20250213	162500	1192731450	3090	3090	3090	3090	0
215	20250213	162400	1192731450	3090	3090	3090	3090	0
216	20250213	162300	1192731450	3090	3090	3090	3090	0
217	20250213	162200	1192731450	3090	3090	3090	3090	0
218	20250213	162100	1192731450	3090	3090	3090	3090	0
219	20250213	162000	1192731450	3090	3090	3090	3090	0
220	20250213	161900	1192731450	3090	3090	3090	3090	0
221	20250213	161800	1192731450	3090	3090	3090	3090	0
222	20250213	161700	1192731450	3090	3090	3090	3090	0
223	20250213	161600	1192731450	3090	3090	3090	3090	0
224	20250213	161500	1192731450	3090	3090	3090	3090	0
225	20250213	161400	1192731450	3090	3090	3090	3090	0
226	20250213	161300	1192731450	3090	3090	3090	3090	0
227	20250213	161200	1192731450	3090	3090	3090	3090	0
228	20250213	161100	1192731450	3090	3090	3090	3090	0
229	20250213	161000	1192731450	3090	3090	3090	3090	0
230	20250213	160900	1192731450	3090	3090	3090	3090	0
231	20250213	160800	1192731450	3090	3090	3090	3090	0
232	20250213	160700	1192731450	3090	3090	3090	3090	0
233	20250213	160600	1192731450	3090	3090	3090	3090	0
234	20250213	160500	1192731450	3090	3090	3090	3090	0
235	20250213	160400	1192731450	3090	3090	3090	3090	0
236	20250213	160300	1192731450	3090	3090	3090	3090	0
237	20250213	160200	1192731450	3090	3090	3090	3090	0
238	20250213	160100	1192731450	3090	3090	3090	3090	0
239	20250213	160000	1192731450	3090	3090	3090	3090	0
240	20250213	155900	1192731450	3090	3090	3090	3090	0
241	20250213	155800	1192731450	3090	3090	3090	3090	0
242	20250213	155700	1192731450	3090	3090	3090	3090	11784
243	20250213	155600	1192731450	3090	3090	3090	3090	0
244	20250213	155500	1192731450	3090	3090	3090	3090	0
245	20250213	155400	1192731450	3090	3090	3090	3090	0
246	20250213	155300	1192731450	3090	3090	3090	3090	0
247	20250213	155200	1192731450	3090	3090	3090	3090	0
248	20250213	155100	1192731450	3090	3090	3090	3090	0
249	20250213	155000	1192731450	3090	3090	3090	3090	0
250	20250213	154900	1192731450	3090	3090	3090	3090	0
251	20250213	154800	1192731450	3090	3090	3090	3090	0
252	20250213	154700	1192731450	3090	3090	3090	3090	0
253	20250213	154600	1192731450	3090	3090	3090	3090	0
254	20250213	154500	1192731450	3090	3090	3090	3090	0
255	20250213	154400	1192731450	3090	3090	3090	3090	0
256	20250213	154300	1192731450	3090	3090	3090	3090	0
257	20250213	154200	1192731450	3090	3090	3090	3090	0
258	20250213	154100	1192731450	3090	3090	3090	3090	0
259	20250213	154000	1192731450	3090	3090	3090	3090	0
260	20250213	153900	1192731450	3090	3090	3090	3090	0
261	20250213	153800	1192731450	3090	3090	3090	3090	0
262	20250213	153700	1192731450	3090	3090	3090	3090	0
263	20250213	153600	1192731450	3090	3090	3090	3090	0
264	20250213	153500	1192731450	3090	3090	3090	3090	0
265	20250213	153400	1192731450	3090	3090	3090	3090	0
266	20250213	153300	1192731450	3090	3090	3090	3090	0
267	20250213	153200	1192731450	3090	3090	3090	3090	0
268	20250213	153100	1192731450	3090	3090	3090	3090	0
269	20250213	153000	1192731450	3090	3090	3090	3090	11784
270	20250213	152900	1156318890	3085	3085	3085	3085	0
271	20250213	152800	1156318890	3085	3085	3085	3085	0
272	20250213	152700	1156318890	3085	3085	3085	3085	0
273	20250213	152600	1156318890	3085	3085	3085	3085	0
274	20250213	152500	1156318890	3085	3085	3085	3085	0
275	20250213	152400	1156318890	3085	3085	3085	3085	0
276	20250213	152300	1156318890	3085	3085	3085	3085	0
277	20250213	152200	1156318890	3085	3085	3085	3085	0
278	20250213	152100	1156318890	3085	3085	3085	3085	0
279	20250213	152000	1156318890	3085	3085	3085	3085	0
280	20250213	151900	1156318890	3085	3085	3090	3080	4209
281	20250213	151800	1143330600	3085	3085	3085	3080	1071
282	20250213	151700	1140027065	3080	3085	3085	3080	2140
283	20250213	151600	1133429445	3090	3090	3090	3085	1999
284	20250213	151500	1127262460	3085	3085	3085	3085	314
285	20250213	151400	1126293770	3085	3085	3085	3085	3989
286	20250213	151300	1113987705	3090	3090	3090	3085	337
287	20250213	151200	1112947995	3085	3085	3085	3085	1150
288	20250213	151100	1109400245	3085	3085	3085	3085	10
289	20250213	151000	1109369395	3085	3080	3090	3080	4446
290	20250213	150900	1095648455	3085	3085	3085	3085	1270
291	20250213	150800	1091730505	3080	3080	3080	3080	1830
292	20250213	150700	1086094105	3085	3085	3085	3080	402
293	20250213	150600	1084855585	3085	3085	3085	3085	2534
294	20250213	150500	1077038195	3080	3080	3090	3080	3477
295	20250213	150400	1066319875	3085	3075	3090	3075	7163
296	20250213	150300	1044255330	3075	3075	3080	3075	3257
297	20250213	150200	1034238425	3075	3080	3080	3070	8076
298	20250213	150100	1009429545	3075	3075	3075	3075	0
299	20250213	150000	1009429545	3075	3075	3080	3075	1281
300	20250213	145900	1005490465	3080	3070	3080	3070	1211
301	20250213	145800	1001767630	3075	3075	3075	3075	1
302	20250213	145700	1001764555	3070	3075	3075	3070	1630
303	20250213	145600	996752955	3075	3070	3075	3070	1530
304	20250213	145500	992055540	3070	3070	3070	3070	1048
305	20250213	145400	988838180	3070	3070	3070	3070	20
306	20250213	145300	988776780	3075	3075	3075	3075	12
307	20250213	145200	988739880	3075	3075	3075	3075	0
308	20250213	145100	988739880	3075	3075	3075	3075	738
309	20250213	145000	986470530	3070	3075	3075	3070	984
310	20250213	144900	983449420	3070	3070	3070	3070	2166
311	20250213	144800	976799800	3075	3075	3075	3070	1910
312	20250213	144700	970936015	3070	3070	3070	3070	4917
313	20250213	144600	955840825	3070	3075	3075	3070	1075
314	20250213	144500	952539360	3070	3075	3080	3070	400
315	20250213	144400	951311195	3080	3080	3080	3070	151
316	20250213	144300	950846425	3080	3080	3080	3080	0
317	20250213	144200	950846425	3080	3070	3080	3070	299
318	20250213	144100	949928375	3080	3080	3080	3080	0
319	20250213	144000	949928375	3080	3080	3080	3080	386
320	20250213	143900	948739495	3080	3075	3080	3070	4518
321	20250213	143800	934859955	3075	3075	3075	3075	2166
322	20250213	143700	928199505	3075	3075	3075	3075	1
323	20250213	143600	928196430	3075	3075	3075	3075	12
324	20250213	143500	928159530	3070	3070	3070	3070	0
325	20250213	143400	928159530	3070	3075	3075	3070	329
326	20250213	143300	927149445	3070	3070	3070	3070	700
327	20250213	143200	925000445	3070	3070	3075	3070	1351
328	20250213	143100	920851070	3070	3075	3075	3070	792
329	20250213	143000	918417010	3070	3070	3070	3070	100
330	20250213	142900	918110010	3070	3070	3070	3070	229
331	20250213	142800	917406980	3080	3070	3080	3070	155
332	20250213	142700	916931020	3070	3070	3070	3070	383
333	20250213	142600	915755210	3080	3080	3080	3080	33
334	20250213	142500	915653570	3070	3080	3080	3070	305
335	20250213	142400	914717100	3075	3075	3075	3075	95
336	20250213	142300	914424975	3075	3075	3075	3075	90
337	20250213	142200	914148225	3075	3075	3075	3070	332
338	20250213	142100	913128705	3075	3075	3075	3075	0
339	20250213	142000	913128705	3075	3080	3080	3075	296
340	20250213	141900	912218440	3075	3075	3075	3075	2100
341	20250213	141800	905760940	3075	3080	3080	3075	12112
342	20250213	141700	868516045	3080	3085	3085	3080	421
343	20250213	141600	867217265	3075	3075	3075	3075	0
344	20250213	141500	867217265	3075	3075	3075	3075	310
345	20250213	141400	866264015	3075	3085	3085	3075	2011
346	20250213	141300	860080080	3075	3085	3085	3075	264
347	20250213	141200	859267600	3075	3075	3075	3075	3
348	20250213	141100	859258375	3075	3080	3085	3075	336
349	20250213	141000	858224905	3085	3080	3085	3075	3019
350	20250213	140900	848938360	3085	3085	3085	3085	0
351	20250213	140800	848938360	3085	3080	3085	3080	4561
352	20250213	140700	834887675	3080	3080	3080	3080	1903
353	20250213	140600	829026435	3080	3085	3085	3080	1012
354	20250213	140500	825909415	3080	3080	3080	3080	1293
355	20250213	140400	821926975	3080	3080	3080	3080	1000
356	20250213	140300	818846975	3080	3080	3085	3080	3019
357	20250213	140200	809548400	3080	3080	3080	3080	4244
358	20250213	140100	796476880	3090	3090	3090	3090	0
359	20250213	140000	796476880	3090	3090	3090	3090	12
360	20250213	135900	796439800	3080	3085	3090	3080	1170
361	20250213	135800	792836185	3090	3090	3090	3090	52
362	20250213	135700	792675505	3090	3090	3090	3090	12
363	20250213	135600	792638425	3085	3085	3085	3085	100
364	20250213	135500	792329925	3085	3085	3085	3085	715
365	20250213	135400	790124150	3085	3080	3085	3080	209
366	20250213	135300	789480370	3080	3080	3080	3080	1000
367	20250213	135200	786400370	3080	3085	3085	3080	2212
368	20250213	135100	779587355	3080	3080	3080	3080	10
369	20250213	135000	779556555	3085	3085	3085	3085	73
370	20250213	134900	779331350	3080	3080	3085	3080	1968
371	20250213	134800	773269850	3080	3080	3080	3080	80
372	20250213	134700	773023450	3080	3080	3080	3080	200
373	20250213	134600	772407450	3080	3090	3090	3080	263
374	20250213	134500	771597300	3090	3090	3090	3090	0
375	20250213	134400	771597300	3090	3090	3090	3090	163
376	20250213	134300	771093630	3090	3080	3090	3080	3051
377	20250213	134200	761666430	3080	3090	3090	3080	35
378	20250213	134100	761558330	3090	3090	3090	3090	260
379	20250213	134000	760754930	3090	3080	3090	3080	288
380	20250213	133900	759867770	3090	3080	3090	3080	2082
381	20250213	133800	753454800	3085	3085	3085	3085	395
382	20250213	133700	752236225	3080	3080	3080	3080	248
383	20250213	133600	751472385	3090	3090	3090	3090	0
384	20250213	133500	751472385	3090	3090	3090	3090	12
385	20250213	133400	751435305	3080	3080	3080	3080	0
386	20250213	133300	751435305	3080	3080	3080	3080	3000
387	20250213	133200	742195305	3080	3090	3090	3080	14
388	20250213	133100	742152075	3080	3085	3085	3080	399
389	20250213	133000	740921170	3085	3085	3085	3085	0
390	20250213	132900	740921170	3085	3090	3090	3085	1025
391	20250213	132800	737753990	3090	3090	3090	3090	107
392	20250213	132700	737423360	3090	3090	3090	3090	0
393	20250213	132600	737423360	3090	3085	3090	3085	1248
394	20250213	132500	733573225	3080	3080	3080	3080	100
395	20250213	132400	733265225	3085	3085	3085	3085	12
396	20250213	132300	733228205	3080	3080	3080	3080	547
397	20250213	132200	731543445	3085	3085	3085	3085	0
398	20250213	132100	731543445	3085	3085	3085	3085	14
399	20250213	132000	731500255	3085	3085	3085	3085	0
400	20250213	131900	731500255	3085	3085	3085	3085	422
401	20250213	131800	730198385	3085	3090	3090	3085	570
402	20250213	131700	728437555	3085	3090	3090	3085	426
403	20250213	131600	727122540	3090	3090	3090	3090	6
404	20250213	131500	727104000	3090	3085	3090	3085	26
405	20250213	131400	727023765	3085	3090	3090	3085	436
406	20250213	131300	725676905	3090	3090	3090	3090	346
407	20250213	131200	724607765	3095	3095	3095	3095	12
408	20250213	131100	724570625	3090	3090	3090	3090	0
409	20250213	131000	724570625	3090	3095	3095	3090	1198
410	20250213	130900	720863135	3095	3095	3095	3095	1
411	20250213	130800	720860040	3090	3090	3090	3090	530
412	20250213	130700	719222340	3095	3095	3095	3095	23
413	20250213	130600	719151155	3090	3090	3090	3090	229
414	20250213	130500	718443545	3090	3090	3090	3090	0
415	20250213	130400	718443545	3090	3095	3095	3090	784
416	20250213	130300	716018225	3095	3095	3095	3095	0
417	20250213	130200	716018225	3095	3095	3095	3095	730
418	20250213	130100	713758875	3090	3095	3095	3090	606
419	20250213	130000	711883430	3095	3095	3095	3095	415
420	20250213	125900	710599005	3095	3095	3095	3095	0
421	20250213	125800	710599005	3095	3090	3095	3090	34
422	20250213	125700	710493865	3090	3095	3095	3090	1414
423	20250213	125600	706117540	3095	3095	3095	3095	11
424	20250213	125500	706083495	3095	3085	3095	3085	1001
425	20250213	125400	702995400	3080	3080	3095	3080	4063
426	20250213	125300	690456330	3085	3090	3090	3085	337
427	20250213	125200	689416600	3080	3085	3085	3080	1000
428	20250213	125100	686335045	3085	3085	3090	3085	103
429	20250213	125000	686017280	3090	3090	3090	3090	111
430	20250213	124900	685674290	3090	3090	3090	3090	32
431	20250213	124800	685575410	3090	3090	3090	3090	0
432	20250213	124700	685575410	3090	3085	3090	3085	651
433	20250213	124600	683567010	3080	3085	3085	3080	415
434	20250213	124500	682288380	3090	3085	3090	3085	116
435	20250213	124400	681929970	3090	3090	3090	3090	27
436	20250213	124300	681846540	3090	3090	3090	3090	0
437	20250213	124200	681846540	3090	3090	3090	3090	12
438	20250213	124100	681809460	3090	3080	3090	3080	241
439	20250213	124000	681064780	3090	3090	3090	3090	0
440	20250213	123900	681064780	3090	3090	3090	3090	11
441	20250213	123800	681030790	3090	3090	3090	3090	0
442	20250213	123700	681030790	3090	3085	3090	3085	31
443	20250213	123600	680935150	3090	3090	3090	3090	13
444	20250213	123500	680894980	3090	3090	3090	3090	609
445	20250213	123400	679013170	3090	3090	3090	3080	3002
446	20250213	123300	669765855	3085	3085	3090	3085	2024
447	20250213	123200	663521710	3090	3090	3090	3090	2
448	20250213	123100	663515530	3085	3090	3090	3085	166
449	20250213	123000	663003410	3090	3085	3090	3085	1663
450	20250213	122900	657872990	3090	3090	3090	3090	0
451	20250213	122800	657872990	3090	3090	3090	3090	12
452	20250213	122700	657835910	3090	3090	3090	3090	2
453	20250213	122600	657829730	3095	3095	3095	3095	1
454	20250213	122500	657826635	3090	3090	3090	3090	638
455	20250213	122400	655855215	3090	3090	3090	3090	378
456	20250213	122300	654687195	3090	3090	3090	3090	98
457	20250213	122200	654384375	3090	3090	3095	3090	1922
458	20250213	122100	648445335	3090	3090	3090	3090	227
459	20250213	122000	647743905	3095	3095	3095	3095	1
460	20250213	121900	647740810	3095	3095	3095	3095	77
461	20250213	121800	647502495	3095	3090	3095	3090	4
462	20250213	121700	647490130	3095	3090	3095	3090	352
463	20250213	121600	646400695	3095	3095	3095	3095	12
464	20250213	121500	646363555	3090	3090	3090	3090	44
465	20250213	121400	646227595	3095	3095	3095	3095	11
466	20250213	121300	646193550	3095	3095	3095	3095	0
467	20250213	121200	646193550	3095	3095	3095	3095	0
468	20250213	121100	646193550	3095	3095	3095	3095	12
469	20250213	121000	646156410	3090	3090	3090	3090	672
470	20250213	120900	644079930	3090	3090	3090	3090	100
471	20250213	120800	643770930	3090	3090	3090	3090	1250
472	20250213	120700	639908430	3090	3090	3090	3090	0
473	20250213	120600	639908430	3090	3090	3090	3090	103
474	20250213	120500	639590160	3095	3090	3095	3090	172
475	20250213	120400	639058620	3090	3090	3090	3090	200
476	20250213	120300	638440620	3095	3095	3095	3095	0
477	20250213	120200	638440620	3095	3095	3095	3095	11
478	20250213	120100	638406575	3095	3090	3095	3090	2
479	20250213	120000	638400390	3090	3095	3095	3090	3412
480	20250213	115900	627857250	3090	3095	3095	3090	4700
481	20250213	115800	613321810	3100	3100	3100	3100	57
482	20250213	115700	613145110	3095	3100	3100	3095	3948
483	20250213	115600	600910810	3100	3095	3100	3095	1975
484	20250213	115500	594796310	3090	3090	3090	3090	500
485	20250213	115400	593251310	3095	3095	3095	3095	11
486	20250213	115300	593217265	3095	3095	3095	3095	0
487	20250213	115200	593217265	3095	3095	3095	3095	0
488	20250213	115100	593217265	3095	3095	3095	3095	12
489	20250213	115000	593180125	3095	3095	3095	3095	0
490	20250213	114900	593180125	3095	3095	3095	3095	209
491	20250213	114800	592533270	3095	3095	3095	3095	425
492	20250213	114700	591217895	3095	3095	3095	3095	36
493	20250213	114600	591106475	3100	3100	3100	3100	12
494	20250213	114500	591069275	3085	3095	3095	3085	3037
495	20250213	114400	581683485	3095	3100	3100	3095	577
496	20250213	114300	579894795	3100	3100	3100	3100	2061
497	20250213	114200	573505695	3100	3100	3100	3100	0
498	20250213	114100	573505695	3100	3095	3100	3095	35
499	20250213	114000	573397345	3095	3100	3100	3095	57
500	20250213	113900	573220845	3100	3100	3100	3100	23
501	20250213	113800	573149545	3100	3100	3100	3100	0
502	20250213	113700	573149545	3100	3100	3100	3100	1112
503	20250213	113600	569702345	3100	3095	3100	3095	233
504	20250213	113500	568981195	3100	3095	3100	3090	904
505	20250213	113400	566182680	3100	3100	3100	3100	52
506	20250213	113300	566021480	3100	3095	3100	3095	260
507	20250213	113200	565216555	3100	3100	3100	3100	1022
508	20250213	113100	562048355	3100	3100	3105	3100	3033
509	20250213	113000	552644620	3095	3095	3095	3095	0
510	20250213	112900	552644620	3095	3090	3095	3090	22708
511	20250213	112800	482476450	3085	3085	3085	3085	50
512	20250213	112700	482322200	3090	3090	3090	3090	1500
513	20250213	112600	477687200	3090	3090	3090	3090	11
514	20250213	112500	477653210	3085	3085	3085	3085	2370
515	20250213	112400	470341760	3090	3090	3090	3090	0
516	20250213	112300	470341760	3090	3085	3090	3080	623
517	20250213	112200	468422750	3090	3090	3090	3090	1
518	20250213	112100	468419660	3090	3085	3090	3085	413
519	20250213	112000	467145545	3085	3090	3090	3085	31
520	20250213	111900	467049850	3085	3080	3085	3080	900
521	20250213	111800	464273425	3085	3085	3085	3085	11
522	20250213	111700	464239490	3075	3075	3075	3075	0
523	20250213	111600	464239490	3075	3075	3075	3075	1
524	20250213	111500	464236415	3075	3085	3085	3075	412
525	20250213	111400	462969395	3085	3075	3085	3075	3
526	20250213	111300	462960150	3085	3085	3085	3085	0
527	20250213	111200	462960150	3085	3080	3085	3075	72
528	20250213	111100	462738305	3085	3080	3085	3075	362
529	20250213	111000	461624840	3080	3085	3090	3080	595
530	20250213	110900	459791915	3085	3085	3085	3085	16
531	20250213	110800	459742555	3085	3085	3085	3085	8
532	20250213	110700	459717875	3080	3080	3080	3080	323
533	20250213	110600	458723035	3085	3075	3085	3065	4853
534	20250213	110500	443822180	3080	3080	3080	3080	20
535	20250213	110400	443760580	3080	3080	3080	3080	12
536	20250213	110300	443723620	3080	3080	3080	3080	1
537	20250213	110200	443720540	3080	3080	3080	3080	0
538	20250213	110100	443720540	3080	3080	3080	3080	11
539	20250213	110000	443686660	3080	3080	3080	3080	30
540	20250213	105900	443594260	3080	3080	3080	3080	160
541	20250213	105800	443101460	3080	3075	3080	3075	13
542	20250213	105700	443061425	3080	3080	3080	3080	0
543	20250213	105600	443061425	3080	3080	3080	3080	166
544	20250213	105500	442550145	3080	3080	3080	3080	49
545	20250213	105400	442399225	3080	3080	3080	3080	735
546	20250213	105300	440135425	3090	3090	3090	3090	0
547	20250213	105200	440135425	3090	3085	3090	3085	1263
548	20250213	105100	436239010	3070	3075	3075	3070	5080
549	20250213	105000	420643160	3080	3080	3080	3080	181
550	20250213	104900	420085680	3080	3080	3080	3080	0
551	20250213	104800	420085680	3080	3075	3080	3065	4403
552	20250213	104700	406582680	3075	3080	3080	3075	3012
553	20250213	104600	397320720	3080	3080	3080	3080	0
554	20250213	104500	397320720	3080	3080	3080	3080	1276
555	20250213	104400	393390640	3080	3080	3080	3080	12
556	20250213	104300	393353680	3085	3085	3085	3085	1
557	20250213	104200	393350595	3075	3075	3075	3075	1
558	20250213	104100	393347520	3085	3085	3085	3085	311
559	20250213	104000	392388085	3085	3085	3085	3085	50
560	20250213	103900	392233835	3080	3080	3080	3075	896
561	20250213	103800	389476330	3080	3080	3080	3075	1014
562	20250213	103700	386358210	3080	3080	3080	3080	20
563	20250213	103600	386296610	3080	3080	3080	3080	386
564	20250213	103500	385107730	3080	3080	3080	3080	2
565	20250213	103400	385101570	3080	3080	3080	3080	17
566	20250213	103300	385049210	3080	3080	3080	3080	12
567	20250213	103200	385012250	3080	3080	3080	3080	0
568	20250213	103100	385012250	3080	3080	3080	3080	190
569	20250213	103000	384427050	3075	3075	3080	3070	1628
570	20250213	102900	379421575	3075	3075	3075	3075	10
571	20250213	102800	379390825	3080	3080	3080	3080	0
572	20250213	102700	379390825	3080	3080	3080	3080	12
573	20250213	102600	379353865	3080	3080	3080	3080	100
574	20250213	102500	379045865	3080	3080	3080	3080	10
575	20250213	102400	379015065	3080	3080	3080	3080	11
576	20250213	102300	378981185	3080	3080	3080	3080	100
577	20250213	102200	378673185	3080	3080	3080	3080	24
578	20250213	102100	378599265	3080	3080	3080	3080	30
579	20250213	102000	378506865	3080	3080	3080	3080	200
580	20250213	101900	377890865	3080	3080	3080	3080	11
581	20250213	101800	377856985	3080	3080	3080	3080	0
582	20250213	101700	377856985	3080	3085	3085	3080	101
583	20250213	101600	377545900	3065	3070	3085	3065	1596
584	20250213	101500	372646750	3070	3070	3070	3070	1727
585	20250213	101400	367344860	3070	3075	3075	3070	3332
586	20250213	101300	357107520	3090	3075	3090	3075	67
587	20250213	101200	356901330	3070	3070	3070	3070	900
588	20250213	101100	354138330	3090	3070	3090	3070	3
589	20250213	101000	354129080	3090	3090	3090	3070	75
590	20250213	100900	353897350	3090	3090	3090	3090	375
591	20250213	100800	352738600	3090	3090	3090	3090	63
592	20250213	100700	352543930	3070	3080	3080	3070	2144
593	20250213	100600	345960845	3080	3085	3085	3080	1301
594	20250213	100500	341952260	3085	3080	3085	3080	12
595	20250213	100400	341915245	3080	3085	3085	3080	219
596	20250213	100300	341240720	3085	3085	3085	3085	0
597	20250213	100200	341240720	3085	3085	3085	3085	14
598	20250213	100100	341197530	3085	3085	3085	3085	500
599	20250213	100000	339655030	3075	3075	3075	3075	3
600	20250213	095900	339645805	3075	3075	3085	3075	1320
601	20250213	095800	335586695	3075	3075	3075	3075	280
602	20250213	095700	334725695	3085	3085	3085	3085	0
603	20250213	095600	334725695	3085	3090	3090	3085	318
604	20250213	095500	333743135	3095	3085	3095	3075	3245
605	20250213	095400	323722405	3085	3085	3085	3085	11
606	20250213	095300	323688470	3075	3075	3075	3075	387
607	20250213	095200	322498445	3075	3075	3075	3075	53
608	20250213	095100	322335470	3075	3070	3075	3065	1150
609	20250213	095000	318807115	3080	3080	3080	3080	721
610	20250213	094900	316586435	3080	3080	3080	3080	1415
611	20250213	094800	312228235	3095	3095	3095	3095	386
612	20250213	094700	311033565	3090	3090	3090	3090	1388
613	20250213	094600	306744645	3090	3090	3090	3090	518
614	20250213	094500	305144025	3090	3085	3090	3085	2279
615	20250213	094400	298112115	3080	3070	3080	3065	3944
616	20250213	094300	285976355	3075	3075	3075	3075	65
617	20250213	094200	285776480	3075	3070	3075	3070	369
618	20250213	094100	284642595	3070	3065	3070	3065	2924
619	20250213	094000	275675665	3065	3050	3065	3050	2117
620	20250213	093900	269199760	3060	3065	3065	3050	1303
621	20250213	093800	265218780	3055	3060	3070	3055	7888
622	20250213	093700	241115925	3070	3060	3070	3060	1026
623	20250213	093600	237976105	3065	3075	3075	3060	5011
624	20250213	093500	222629770	3065	3065	3065	3065	1128
625	20250213	093400	219172450	3080	3080	3080	3065	651
626	20250213	093300	217176910	3065	3065	3065	3065	50
627	20250213	093200	217023660	3080	3075	3080	3060	3472
628	20250213	093100	206383000	3085	3085	3085	3080	108
629	20250213	093000	206049995	3080	3080	3080	3080	782
630	20250213	092900	203641435	3080	3080	3085	3080	993
631	20250213	092800	200582895	3080	3075	3080	3075	1532
632	20250213	092700	195868920	3065	3070	3070	3065	1450
633	20250213	092600	191420485	3070	3070	3075	3070	2888
634	20250213	092500	182554265	3070	3075	3075	3070	1352
635	20250213	092400	178402100	3075	3065	3075	3065	588
636	20250213	092300	176594960	3070	3060	3070	3060	870
637	20250213	092200	173925070	3060	3065	3070	3060	1250
638	20250213	092100	170094325	3065	3075	3075	3065	46
639	20250213	092000	169953175	3065	3075	3075	3065	172
640	20250213	091900	169425265	3075	3070	3075	3070	4722
641	20250213	091800	154919375	3070	3075	3075	3070	7
642	20250213	091700	154897880	3075	3065	3075	3060	2331
643	20250213	091600	147757155	3070	3080	3080	3070	1383
644	20250213	091500	143504165	3080	3075	3080	3070	1873
645	20250213	091400	137752880	3075	3070	3075	3070	927
646	20250213	091300	134904375	3075	3070	3075	3070	40
647	20250213	091200	134781570	3070	3070	3070	3070	1436
648	20250213	091100	130373050	3070	3065	3070	3065	476
649	20250213	091000	128912480	3065	3065	3065	3060	421
650	20250213	090900	127623215	3070	3065	3070	3055	1094
651	20250213	090800	124274080	3065	3055	3065	3055	1557
652	20250213	090700	119517125	3075	3075	3075	3075	20
653	20250213	090600	119455625	3075	3070	3080	3055	6350
654	20250213	090500	99994295	3060	3055	3060	3045	4934
655	20250213	090400	84928415	3045	3045	3055	3045	2376
656	20250213	090300	77693485	3055	3050	3055	3030	8855
657	20250213	090200	50782485	3055	3065	3065	3055	2441
658	20250213	090100	43311475	3065	3050	3065	3050	1843
659	20250213	090000	37686370	3065	3050	3065	3050	11853