KissMeData/070960/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	195000	4304962560	4000	4000	4000	4000	13282
3	20250213	194900	4304962560	4000	4000	4000	4000	0
4	20250213	194800	4304962560	4000	4000	4000	4000	0
5	20250213	194700	4304962560	4000	4000	4000	4000	0
6	20250213	194600	4304962560	4000	4000	4000	4000	0
7	20250213	194500	4304962560	4000	4000	4000	4000	0
8	20250213	194400	4304962560	4000	4000	4000	4000	0
9	20250213	194300	4304962560	4000	4000	4000	4000	0
10	20250213	194200	4304962560	4000	4000	4000	4000	0
11	20250213	194100	4304962560	4000	4000	4000	4000	0
12	20250213	194000	4304962560	4000	4000	4000	4000	0
13	20250213	193900	4304962560	4000	4000	4000	4000	0
14	20250213	193800	4304962560	4000	4000	4000	4000	0
15	20250213	193700	4304962560	4000	4000	4000	4000	0
16	20250213	193600	4304962560	4000	4000	4000	4000	0
17	20250213	193500	4304962560	4000	4000	4000	4000	0
18	20250213	193400	4304962560	4000	4000	4000	4000	0
19	20250213	193300	4304962560	4000	4000	4000	4000	0
20	20250213	193200	4304962560	4000	4000	4000	4000	0
21	20250213	193100	4304962560	4000	4000	4000	4000	0
22	20250213	193000	4304962560	4000	4000	4000	4000	0
23	20250213	192900	4304962560	4000	4000	4000	4000	0
24	20250213	192800	4304962560	4000	4000	4000	4000	0
25	20250213	192700	4304962560	4000	4000	4000	4000	0
26	20250213	192600	4304962560	4000	4000	4000	4000	0
27	20250213	192500	4304962560	4000	4000	4000	4000	0
28	20250213	192400	4304962560	4000	4000	4000	4000	0
29	20250213	192300	4304962560	4000	4000	4000	4000	0
30	20250213	192200	4304962560	4000	4000	4000	4000	0
31	20250213	192100	4304962560	4000	4000	4000	4000	0
32	20250213	192000	4304962560	4000	4000	4000	4000	13282
33	20250213	191900	4304962560	4000	4000	4000	4000	0
34	20250213	191800	4304962560	4000	4000	4000	4000	0
35	20250213	191700	4304962560	4000	4000	4000	4000	0
36	20250213	191600	4304962560	4000	4000	4000	4000	0
37	20250213	191500	4304962560	4000	4000	4000	4000	0
38	20250213	191400	4304962560	4000	4000	4000	4000	0
39	20250213	191300	4304962560	4000	4000	4000	4000	0
40	20250213	191200	4304962560	4000	4000	4000	4000	0
41	20250213	191100	4304962560	4000	4000	4000	4000	0
42	20250213	191000	4304962560	4000	4000	4000	4000	0
43	20250213	190900	4304962560	4000	4000	4000	4000	0
44	20250213	190800	4304962560	4000	4000	4000	4000	0
45	20250213	190700	4304962560	4000	4000	4000	4000	0
46	20250213	190600	4304962560	4000	4000	4000	4000	0
47	20250213	190500	4304962560	4000	4000	4000	4000	0
48	20250213	190400	4304962560	4000	4000	4000	4000	0
49	20250213	190300	4304962560	4000	4000	4000	4000	0
50	20250213	190200	4304962560	4000	4000	4000	4000	0
51	20250213	190100	4304962560	4000	4000	4000	4000	0
52	20250213	190000	4304962560	4000	4000	4000	4000	0
53	20250213	185900	4304962560	4000	4000	4000	4000	0
54	20250213	185800	4304962560	4000	4000	4000	4000	0
55	20250213	185700	4304962560	4000	4000	4000	4000	0
56	20250213	185600	4304962560	4000	4000	4000	4000	0
57	20250213	185500	4304962560	4000	4000	4000	4000	0
58	20250213	185400	4304962560	4000	4000	4000	4000	0
59	20250213	185300	4304962560	4000	4000	4000	4000	0
60	20250213	185200	4304962560	4000	4000	4000	4000	0
61	20250213	185100	4304962560	4000	4000	4000	4000	0
62	20250213	185000	4304962560	4000	4000	4000	4000	13282
63	20250213	184900	4304962560	4000	4000	4000	4000	0
64	20250213	184800	4304962560	4000	4000	4000	4000	0
65	20250213	184700	4304962560	4000	4000	4000	4000	0
66	20250213	184600	4304962560	4000	4000	4000	4000	0
67	20250213	184500	4304962560	4000	4000	4000	4000	0
68	20250213	184400	4304962560	4000	4000	4000	4000	0
69	20250213	184300	4304962560	4000	4000	4000	4000	0
70	20250213	184200	4304962560	4000	4000	4000	4000	0
71	20250213	184100	4304962560	4000	4000	4000	4000	0
72	20250213	184000	4304962560	4000	4000	4000	4000	0
73	20250213	183900	4304962560	4000	4000	4000	4000	0
74	20250213	183800	4304962560	4000	4000	4000	4000	0
75	20250213	183700	4304962560	4000	4000	4000	4000	0
76	20250213	183600	4304962560	4000	4000	4000	4000	0
77	20250213	183500	4304962560	4000	4000	4000	4000	0
78	20250213	183400	4304962560	4000	4000	4000	4000	0
79	20250213	183300	4304962560	4000	4000	4000	4000	0
80	20250213	183200	4304962560	4000	4000	4000	4000	0
81	20250213	183100	4304962560	4000	4000	4000	4000	0
82	20250213	183000	4304962560	4000	4000	4000	4000	0
83	20250213	182900	4304962560	4000	4000	4000	4000	0
84	20250213	182800	4304962560	4000	4000	4000	4000	0
85	20250213	182700	4304962560	4000	4000	4000	4000	0
86	20250213	182600	4304962560	4000	4000	4000	4000	0
87	20250213	182500	4304962560	4000	4000	4000	4000	0
88	20250213	182400	4304962560	4000	4000	4000	4000	0
89	20250213	182300	4304962560	4000	4000	4000	4000	0
90	20250213	182200	4304962560	4000	4000	4000	4000	0
91	20250213	182100	4304962560	4000	4000	4000	4000	0
92	20250213	182000	4304962560	4000	4000	4000	4000	13282
93	20250213	181900	4304962560	4000	4000	4000	4000	0
94	20250213	181800	4304962560	4000	4000	4000	4000	0
95	20250213	181700	4304962560	4000	4000	4000	4000	0
96	20250213	181600	4304962560	4000	4000	4000	4000	0
97	20250213	181500	4304962560	4000	4000	4000	4000	0
98	20250213	181400	4304962560	4000	4000	4000	4000	0
99	20250213	181300	4304962560	4000	4000	4000	4000	0
100	20250213	181200	4304962560	4000	4000	4000	4000	0
101	20250213	181100	4304962560	4000	4000	4000	4000	0
102	20250213	181000	4304962560	4000	4000	4000	4000	0
103	20250213	180900	4304962560	4000	4000	4000	4000	0
104	20250213	180800	4304962560	4000	4000	4000	4000	0
105	20250213	180700	4304962560	4000	4000	4000	4000	0
106	20250213	180600	4304962560	4000	4000	4000	4000	0
107	20250213	180500	4304962560	4000	4000	4000	4000	0
108	20250213	180400	4304962560	4000	4000	4000	4000	0
109	20250213	180300	4304962560	4000	4000	4000	4000	0
110	20250213	180200	4304962560	4000	4000	4000	4000	0
111	20250213	180100	4304962560	4000	4000	4000	4000	0
112	20250213	180000	4304962560	4000	4000	4000	4000	0
113	20250213	175900	4304962560	4000	4000	4000	4000	0
114	20250213	175800	4304962560	4000	4000	4000	4000	0
115	20250213	175700	4304962560	4000	4000	4000	4000	0
116	20250213	175600	4304962560	4000	4000	4000	4000	0
117	20250213	175500	4304962560	4000	4000	4000	4000	0
118	20250213	175400	4304962560	4000	4000	4000	4000	0
119	20250213	175300	4304962560	4000	4000	4000	4000	0
120	20250213	175200	4304962560	4000	4000	4000	4000	0
121	20250213	175100	4304962560	4000	4000	4000	4000	0
122	20250213	175000	4304962560	4000	4000	4000	4000	13282
123	20250213	174900	4304962560	4000	4000	4000	4000	0
124	20250213	174800	4304962560	4000	4000	4000	4000	0
125	20250213	174700	4304962560	4000	4000	4000	4000	0
126	20250213	174600	4304962560	4000	4000	4000	4000	0
127	20250213	174500	4304962560	4000	4000	4000	4000	0
128	20250213	174400	4304962560	4000	4000	4000	4000	0
129	20250213	174300	4304962560	4000	4000	4000	4000	0
130	20250213	174200	4304962560	4000	4000	4000	4000	0
131	20250213	174100	4304962560	4000	4000	4000	4000	0
132	20250213	174000	4304962560	4000	4000	4000	4000	0
133	20250213	173900	4304962560	4000	4000	4000	4000	0
134	20250213	173800	4304962560	4000	4000	4000	4000	0
135	20250213	173700	4304962560	4000	4000	4000	4000	0
136	20250213	173600	4304962560	4000	4000	4000	4000	0
137	20250213	173500	4304962560	4000	4000	4000	4000	0
138	20250213	173400	4304962560	4000	4000	4000	4000	0
139	20250213	173300	4304962560	4000	4000	4000	4000	0
140	20250213	173200	4304962560	4000	4000	4000	4000	0
141	20250213	173100	4304962560	4000	4000	4000	4000	0
142	20250213	173000	4304962560	4000	4000	4000	4000	0
143	20250213	172900	4304962560	4000	4000	4000	4000	0
144	20250213	172800	4304962560	4000	4000	4000	4000	0
145	20250213	172700	4304962560	4000	4000	4000	4000	0
146	20250213	172600	4304962560	4000	4000	4000	4000	0
147	20250213	172500	4304962560	4000	4000	4000	4000	0
148	20250213	172400	4304962560	4000	4000	4000	4000	0
149	20250213	172300	4304962560	4000	4000	4000	4000	0
150	20250213	172200	4304962560	4000	4000	4000	4000	0
151	20250213	172100	4304962560	4000	4000	4000	4000	0
152	20250213	172000	4304962560	4000	4000	4000	4000	13282
153	20250213	171900	4304962560	4000	4000	4000	4000	0
154	20250213	171800	4304962560	4000	4000	4000	4000	0
155	20250213	171700	4304962560	4000	4000	4000	4000	0
156	20250213	171600	4304962560	4000	4000	4000	4000	0
157	20250213	171500	4304962560	4000	4000	4000	4000	0
158	20250213	171400	4304962560	4000	4000	4000	4000	0
159	20250213	171300	4304962560	4000	4000	4000	4000	0
160	20250213	171200	4304962560	4000	4000	4000	4000	0
161	20250213	171100	4304962560	4000	4000	4000	4000	0
162	20250213	171000	4304962560	4000	4000	4000	4000	0
163	20250213	170900	4304962560	4000	4000	4000	4000	0
164	20250213	170800	4304962560	4000	4000	4000	4000	0
165	20250213	170700	4304962560	4000	4000	4000	4000	0
166	20250213	170600	4304962560	4000	4000	4000	4000	0
167	20250213	170500	4304962560	4000	4000	4000	4000	0
168	20250213	170400	4304962560	4000	4000	4000	4000	0
169	20250213	170300	4304962560	4000	4000	4000	4000	0
170	20250213	170200	4304962560	4000	4000	4000	4000	0
171	20250213	170100	4304962560	4000	4000	4000	4000	0
172	20250213	170000	4304962560	4000	4000	4000	4000	0
173	20250213	165900	4304962560	4000	4000	4000	4000	0
174	20250213	165800	4304962560	4000	4000	4000	4000	0
175	20250213	165700	4304962560	4000	4000	4000	4000	0
176	20250213	165600	4304962560	4000	4000	4000	4000	0
177	20250213	165500	4304962560	4000	4000	4000	4000	0
178	20250213	165400	4304962560	4000	4000	4000	4000	0
179	20250213	165300	4304962560	4000	4000	4000	4000	0
180	20250213	165200	4304962560	4000	4000	4000	4000	0
181	20250213	165100	4304962560	4000	4000	4000	4000	0
182	20250213	165000	4304962560	4000	4000	4000	4000	13282
183	20250213	164900	4304962560	4000	4000	4000	4000	0
184	20250213	164800	4304962560	4000	4000	4000	4000	0
185	20250213	164700	4304962560	4000	4000	4000	4000	0
186	20250213	164600	4304962560	4000	4000	4000	4000	0
187	20250213	164500	4304962560	4000	4000	4000	4000	0
188	20250213	164400	4304962560	4000	4000	4000	4000	0
189	20250213	164300	4304962560	4000	4000	4000	4000	0
190	20250213	164200	4304962560	4000	4000	4000	4000	0
191	20250213	164100	4304962560	4000	4000	4000	4000	0
192	20250213	164000	4304962560	4000	4000	4000	4000	0
193	20250213	163900	4304962560	4000	4000	4000	4000	0
194	20250213	163800	4304962560	4000	4000	4000	4000	0
195	20250213	163700	4304962560	4000	4000	4000	4000	0
196	20250213	163600	4304962560	4000	4000	4000	4000	0
197	20250213	163500	4304962560	4000	4000	4000	4000	0
198	20250213	163400	4304962560	4000	4000	4000	4000	0
199	20250213	163300	4304962560	4000	4000	4000	4000	0
200	20250213	163200	4304962560	4000	4000	4000	4000	0
201	20250213	163100	4304962560	4000	4000	4000	4000	0
202	20250213	163000	4304962560	4000	4000	4000	4000	0
203	20250213	162900	4304962560	4000	4000	4000	4000	0
204	20250213	162800	4304962560	4000	4000	4000	4000	0
205	20250213	162700	4304962560	4000	4000	4000	4000	0
206	20250213	162600	4304962560	4000	4000	4000	4000	0
207	20250213	162500	4304962560	4000	4000	4000	4000	0
208	20250213	162400	4304962560	4000	4000	4000	4000	0
209	20250213	162300	4304962560	4000	4000	4000	4000	0
210	20250213	162200	4304962560	4000	4000	4000	4000	0
211	20250213	162100	4304962560	4000	4000	4000	4000	0
212	20250213	162000	4304962560	4000	4000	4000	4000	13282
213	20250213	161900	4304962560	4000	4000	4000	4000	0
214	20250213	161800	4304962560	4000	4000	4000	4000	0
215	20250213	161700	4304962560	4000	4000	4000	4000	0
216	20250213	161600	4304962560	4000	4000	4000	4000	0
217	20250213	161500	4304962560	4000	4000	4000	4000	0
218	20250213	161400	4304962560	4000	4000	4000	4000	0
219	20250213	161300	4304962560	4000	4000	4000	4000	0
220	20250213	161200	4304962560	4000	4000	4000	4000	0
221	20250213	161100	4304962560	4000	4000	4000	4000	0
222	20250213	161000	4304962560	4000	4000	4000	4000	0
223	20250213	160900	4304962560	4000	4000	4000	4000	0
224	20250213	160800	4304962560	4000	4000	4000	4000	0
225	20250213	160700	4304962560	4000	4000	4000	4000	0
226	20250213	160600	4304962560	4000	4000	4000	4000	0
227	20250213	160500	4304962560	4000	4000	4000	4000	0
228	20250213	160400	4304962560	4000	4000	4000	4000	0
229	20250213	160300	4304962560	4000	4000	4000	4000	0
230	20250213	160200	4304962560	4000	4000	4000	4000	0
231	20250213	160100	4304962560	4000	4000	4000	4000	0
232	20250213	160000	4304962560	4000	4000	4000	4000	0
233	20250213	155900	4304962560	4000	4000	4000	4000	0
234	20250213	155800	4304962560	4000	4000	4000	4000	0
235	20250213	155700	4304962560	4000	4000	4000	4000	0
236	20250213	155600	4304962560	4000	4000	4000	4000	0
237	20250213	155500	4304962560	4000	4000	4000	4000	0
238	20250213	155400	4304962560	4000	4000	4000	4000	0
239	20250213	155300	4304962560	4000	4000	4000	4000	0
240	20250213	155200	4304962560	4000	4000	4000	4000	0
241	20250213	155100	4304962560	4000	4000	4000	4000	0
242	20250213	155000	4304962560	4000	4000	4000	4000	13282
243	20250213	154900	4304962560	4000	4000	4000	4000	0
244	20250213	154800	4304962560	4000	4000	4000	4000	0
245	20250213	154700	4304962560	4000	4000	4000	4000	0
246	20250213	154600	4304962560	4000	4000	4000	4000	0
247	20250213	154500	4304962560	4000	4000	4000	4000	0
248	20250213	154400	4304962560	4000	4000	4000	4000	0
249	20250213	154300	4304962560	4000	4000	4000	4000	0
250	20250213	154200	4304962560	4000	4000	4000	4000	0
251	20250213	154100	4304962560	4000	4000	4000	4000	0
252	20250213	154000	4304962560	4000	4000	4000	4000	0
253	20250213	153900	4304962560	4000	4000	4000	4000	0
254	20250213	153800	4304962560	4000	4000	4000	4000	0
255	20250213	153700	4304962560	4000	4000	4000	4000	0
256	20250213	153600	4304962560	4000	4000	4000	4000	0
257	20250213	153500	4304962560	4000	4000	4000	4000	0
258	20250213	153400	4304962560	4000	4000	4000	4000	0
259	20250213	153300	4304962560	4000	4000	4000	4000	0
260	20250213	153200	4304962560	4000	4000	4000	4000	0
261	20250213	153100	4304962560	4000	4000	4000	4000	0
262	20250213	153000	4304962560	4000	4000	4000	4000	13282
263	20250213	152900	4251834560	4005	4005	4005	4005	0
264	20250213	152800	4251834560	4005	4005	4005	4005	0
265	20250213	152700	4251834560	4005	4005	4005	4005	0
266	20250213	152600	4251834560	4005	4005	4005	4005	0
267	20250213	152500	4251834560	4005	4005	4005	4005	0
268	20250213	152400	4251834560	4005	4005	4005	4005	0
269	20250213	152300	4251834560	4005	4005	4005	4005	0
270	20250213	152200	4251834560	4005	4005	4005	4005	0
271	20250213	152100	4251834560	4005	4005	4005	4005	0
272	20250213	152000	4251834560	4005	4005	4005	4005	0
273	20250213	151900	4251834560	4005	3995	4005	3995	1361
274	20250213	151800	4246386500	4000	4000	4015	4000	3528
275	20250213	151700	4232273710	4010	4010	4015	4010	2205
276	20250213	151600	4223431650	4000	4000	4000	4000	1330
277	20250213	151500	4218111650	4000	4000	4000	3990	895
278	20250213	151400	4214534125	3990	3990	3990	3990	1297
279	20250213	151300	4209359095	3995	3995	3995	3995	500
280	20250213	151200	4207361595	4000	3990	4000	3990	2823
281	20250213	151100	4196090785	3990	3995	3995	3990	1918
282	20250213	151000	4188437685	3995	3990	3995	3990	2758
283	20250213	150900	4177430560	3990	4000	4000	3990	4702
284	20250213	150800	4158634185	4005	4005	4005	4000	2108
285	20250213	150700	4150202150	4000	4005	4010	4000	609
286	20250213	150600	4147765995	4010	4010	4010	4010	6
287	20250213	150500	4147741935	4010	4010	4010	4005	221
288	20250213	150400	4146856815	4010	4015	4015	4005	427
289	20250213	150300	4145146620	4015	4010	4015	4005	205
290	20250213	150200	4144325550	4015	4010	4015	4005	1374
291	20250213	150100	4138815790	4010	4015	4015	4000	885
292	20250213	150000	4135274400	4015	4015	4015	4000	1259
293	20250213	145900	4130234805	4005	4005	4015	4005	1662
294	20250213	145800	4123577445	4015	4015	4015	4015	5
295	20250213	145700	4123557370	4015	4005	4015	4000	181
296	20250213	145600	4122832650	3995	3990	4010	3990	1528
297	20250213	145500	4116734205	3990	3995	3995	3990	790
298	20250213	145400	4113582055	3995	3990	3995	3990	165
299	20250213	145300	4112923080	3995	3995	3995	3995	0
300	20250213	145200	4112923080	3995	3995	3995	3995	12
301	20250213	145100	4112875140	3990	3995	4000	3990	2110
302	20250213	145000	4104446165	3985	3990	3990	3985	2950
303	20250213	144900	4092683755	3990	3990	3990	3990	53
304	20250213	144800	4092472285	3990	3990	3990	3990	58
305	20250213	144700	4092240865	3995	3995	3995	3995	8
306	20250213	144600	4092208905	3985	3990	3995	3985	106
307	20250213	144500	4091785975	3990	3995	3995	3980	2362
308	20250213	144400	4082382390	3995	3985	3995	3980	1408
309	20250213	144300	4076773970	3985	3985	3985	3985	795
310	20250213	144200	4073605895	3980	3985	3985	3980	34
311	20250213	144100	4073470455	3985	3985	3985	3985	107
312	20250213	144000	4073044060	3980	3980	3980	3975	2875
313	20250213	143900	4061602140	3980	3980	3980	3980	1465
314	20250213	143800	4055771440	3975	3985	3985	3975	6378
315	20250213	143700	4030396025	4000	3990	4025	3990	3411
316	20250213	143600	4016758615	3990	3990	3990	3990	3
317	20250213	143500	4016746645	3990	3990	3990	3985	130
318	20250213	143400	4016228445	3995	3985	3995	3985	1688
319	20250213	143300	4009500250	3980	3985	3985	3980	80
320	20250213	143200	4009181840	3985	3985	3985	3985	10
321	20250213	143100	4009141990	3985	3980	3985	3975	3810
322	20250213	143000	3993967040	3975	3980	3980	3975	931
323	20250213	142900	3990264660	3975	3975	3980	3975	3258
324	20250213	142800	3977314060	3975	3975	3975	3975	253
325	20250213	142700	3976308385	3975	3985	3985	3975	8334
326	20250213	142600	3943128990	3985	3995	3995	3985	3044
327	20250213	142500	3930981535	3995	4000	4000	3995	300
328	20250213	142400	3929782035	3995	3995	4005	3990	33429
329	20250213	142300	3796232520	4000	4000	4000	4000	681
330	20250213	142200	3793508520	4005	4000	4005	4000	1110
331	20250213	142100	3789067265	4005	4000	4005	4000	472
332	20250213	142000	3787178955	4000	4020	4020	3995	30833
333	20250213	141900	3663761955	4020	4025	4025	4020	2000
334	20250213	141800	3655721925	4025	4035	4035	4025	469
335	20250213	141700	3653832470	4035	4035	4035	4035	0
336	20250213	141600	3653832470	4035	4035	4035	4035	114
337	20250213	141500	3653372480	4030	4025	4030	4025	90
338	20250213	141400	3653009930	4025	4035	4035	4025	1955
339	20250213	141300	3645133960	4025	4025	4025	4025	0
340	20250213	141200	3645133960	4025	4030	4030	4025	404
341	20250213	141100	3643505845	4025	4015	4025	4010	4707
342	20250213	141000	3624592980	4020	4015	4020	4010	9603
343	20250213	140900	3586057745	4015	4015	4015	4010	5080
344	20250213	140800	3565669080	4015	4030	4035	4015	4927
345	20250213	140700	3545852315	4035	4025	4035	4025	1259
346	20250213	140600	3540784750	4025	4040	4040	4025	1490
347	20250213	140500	3534786710	4035	4035	4040	4035	1992
348	20250213	140400	3526748460	4030	4040	4040	4030	7302
349	20250213	140300	3497290675	4040	4040	4040	4040	1317
350	20250213	140200	3491969995	4040	4055	4055	4040	4857
351	20250213	140100	3472305815	4055	4055	4055	4055	219
352	20250213	140000	3471417770	4055	4055	4055	4055	12
353	20250213	135900	3471369110	4050	4060	4060	4050	6710
354	20250213	135800	3444148820	4060	4060	4060	4060	14
355	20250213	135700	3444091980	4055	4050	4055	4050	1810
356	20250213	135600	3436752940	4050	4050	4050	4050	572
357	20250213	135500	3434436340	4050	4040	4050	4040	4648
358	20250213	135400	3415641365	4045	4045	4045	4040	1684
359	20250213	135300	3408833725	4045	4050	4050	4040	4666
360	20250213	135200	3389961665	4050	4055	4055	4045	7781
361	20250213	135100	3358445705	4060	4060	4060	4055	663
362	20250213	135000	3355754425	4055	4050	4060	4050	3329
363	20250213	134900	3342268490	4050	4070	4070	4050	21358
364	20250213	134800	3255556455	4070	4075	4075	4070	4147
365	20250213	134700	3238677395	4075	4075	4075	4075	99
366	20250213	134600	3238273970	4075	4080	4085	4075	2355
367	20250213	134500	3228674845	4075	4075	4075	4075	2041
368	20250213	134400	3220357770	4080	4080	4080	4080	487
369	20250213	134300	3218370810	4080	4080	4080	4080	3
370	20250213	134200	3218358570	4080	4085	4085	4080	2452
371	20250213	134100	3208350980	4090	4085	4090	4085	37
372	20250213	134000	3208199825	4085	4095	4095	4085	716
373	20250213	133900	3205268400	4095	4095	4095	4095	2010
374	20250213	133800	3197037450	4090	4085	4090	4085	1108
375	20250213	133700	3192505880	4085	4080	4085	4080	2100
376	20250213	133600	3183927880	4080	4085	4085	4080	370
377	20250213	133500	3182416530	4095	4090	4095	4085	173
378	20250213	133400	3181708720	4100	4100	4100	4100	6
379	20250213	133300	3181684120	4100	4095	4100	4080	12011
380	20250213	133200	3132642295	4095	4095	4100	4085	3922
381	20250213	133100	3116609270	4095	4095	4095	4095	34
382	20250213	133000	3116470040	4095	4095	4095	4095	6
383	20250213	132900	3116445470	4090	4095	4105	4090	1423
384	20250213	132800	3110607825	4090	4100	4100	4090	526
385	20250213	132700	3108456395	4100	4100	4100	4100	1837
386	20250213	132600	3100924695	4100	4100	4100	4100	406
387	20250213	132500	3099260095	4105	4090	4105	4090	3252
388	20250213	132400	3085940785	4090	4095	4100	4085	8325
389	20250213	132300	3051888230	4095	4105	4105	4095	1489
390	20250213	132200	3045784665	4110	4115	4115	4110	630
391	20250213	132100	3043194070	4120	4110	4120	4110	2348
392	20250213	132000	3033523650	4115	4110	4115	4110	1900
393	20250213	131900	3025713310	4115	4100	4115	4095	6522
394	20250213	131800	2998964815	4095	4095	4105	4095	4678
395	20250213	131700	2979793250	4095	4105	4105	4095	1200
396	20250213	131600	2974873900	4100	4105	4105	4100	4760
397	20250213	131500	2955349605	4105	4115	4115	4100	3773
398	20250213	131400	2939861470	4115	4125	4125	4115	4161
399	20250213	131300	2922719185	4120	4090	4120	4090	11196
400	20250213	131200	2876726255	4090	4095	4100	4085	8084
401	20250213	131100	2843660300	4095	4095	4100	4095	2377
402	20250213	131000	2833922430	4095	4095	4105	4085	10775
403	20250213	130900	2789833260	4095	4095	4100	4085	4420
404	20250213	130800	2771755020	4095	4080	4095	4080	9863
405	20250213	130700	2731492195	4085	4110	4115	4075	36861
406	20250213	130600	2580549545	4110	4145	4155	4105	32174
407	20250213	130500	2447573560	4145	4200	4215	4140	111049
408	20250213	130400	1983933775	4195	4080	4210	4080	127382
409	20250213	130300	1452132120	4085	4075	4085	4075	1808
410	20250213	130200	1444747350	4080	4090	4090	4080	1033
411	20250213	130100	1440532205	4085	4090	4090	4085	786
412	20250213	130000	1437321345	4090	4085	4090	4085	1578
413	20250213	125900	1430867945	4085	4090	4090	4085	847
414	20250213	125800	1427403760	4090	4090	4090	4090	1442
415	20250213	125700	1421505980	4090	4090	4090	4090	90
416	20250213	125600	1421137880	4085	4085	4085	4085	22
417	20250213	125500	1421048010	4090	4085	4090	4085	804
418	20250213	125400	1417761795	4080	4080	4080	4080	734
419	20250213	125300	1414767075	4085	4085	4085	4080	22
420	20250213	125200	1414677210	4080	4080	4080	4080	76
421	20250213	125100	1414367130	4080	4070	4080	4065	3723
422	20250213	125000	1399196950	4065	4075	4080	4065	1009
423	20250213	124900	1395089530	4085	4085	4085	4085	0
424	20250213	124800	1395089530	4085	4085	4085	4085	0
425	20250213	124700	1395089530	4085	4085	4085	4085	1380
426	20250213	124600	1389452230	4085	4080	4085	4070	549
427	20250213	124500	1387214180	4080	4075	4080	4075	1442
428	20250213	124400	1381331105	4075	4075	4075	4075	564
429	20250213	124300	1379032805	4070	4070	4070	4070	3
430	20250213	124200	1379020595	4075	4065	4075	4065	681
431	20250213	124100	1376252320	4075	4075	4075	4075	74
432	20250213	124000	1375950770	4075	4065	4075	4065	854
433	20250213	123900	1372474260	4055	4075	4075	4055	1636
434	20250213	123800	1365829920	4075	4070	4075	4070	402
435	20250213	123700	1364192715	4070	4065	4070	4065	1433
436	20250213	123600	1358362615	4060	4060	4060	4060	355
437	20250213	123500	1356921315	4060	4060	4060	4060	56
438	20250213	123400	1356693955	4065	4065	4065	4065	536
439	20250213	123300	1354515115	4065	4065	4065	4060	672
440	20250213	123200	1351784610	4065	4060	4065	4060	498
441	20250213	123100	1349760425	4060	4060	4060	4060	66
442	20250213	123000	1349492465	4055	4055	4055	4055	1046
443	20250213	122900	1345250935	4055	4055	4055	4055	50
444	20250213	122800	1345048185	4055	4050	4055	4050	58
445	20250213	122700	1344813260	4045	4045	4045	4045	610
446	20250213	122600	1342345810	4055	4055	4055	4055	0
447	20250213	122500	1342345810	4055	4055	4055	4055	0
448	20250213	122400	1342345810	4055	4055	4055	4055	123
449	20250213	122300	1341847045	4055	4045	4055	4045	1092
450	20250213	122200	1337427905	4045	4045	4045	4045	0
451	20250213	122100	1337427905	4045	4045	4045	4045	0
452	20250213	122000	1337427905	4045	4045	4045	4045	0
453	20250213	121900	1337427905	4045	4045	4045	4045	2
454	20250213	121800	1337419815	4045	4045	4045	4045	0
455	20250213	121700	1337419815	4045	4045	4045	4045	100
456	20250213	121600	1337015315	4045	4045	4045	4045	1334
457	20250213	121500	1331619285	4050	4060	4060	4050	447
458	20250213	121400	1329808700	4055	4055	4055	4055	0
459	20250213	121300	1329808700	4055	4055	4055	4055	0
460	20250213	121200	1329808700	4055	4055	4055	4055	123
461	20250213	121100	1329309935	4050	4035	4050	4035	1576
462	20250213	121000	1322932390	4035	4035	4035	4035	249
463	20250213	120900	1321927675	4035	4035	4035	4035	269
464	20250213	120800	1320842260	4035	4035	4035	4035	1747
465	20250213	120700	1313793115	4035	4035	4035	4035	209
466	20250213	120600	1312949800	4040	4040	4040	4040	354
467	20250213	120500	1311519640	4045	4045	4045	4045	0
468	20250213	120400	1311519640	4045	4045	4045	4045	0
469	20250213	120300	1311519640	4045	4045	4045	4045	1104
470	20250213	120200	1307053960	4045	4045	4045	4045	8
471	20250213	120100	1307021600	4045	4045	4045	4045	8
472	20250213	120000	1306989240	4035	4035	4035	4035	0
473	20250213	115900	1306989240	4035	4045	4045	4035	2913
474	20250213	115800	1295228880	4045	4045	4050	4045	1135
475	20250213	115700	1290637110	4035	4040	4040	4035	1000
476	20250213	115600	1286602085	4040	4045	4045	4040	2110
477	20250213	115500	1278074450	4045	4045	4050	4045	2529
478	20250213	115400	1267844640	4045	4045	4045	4045	633
479	20250213	115300	1265284155	4050	4055	4055	4050	3934
480	20250213	115200	1249344745	4055	4055	4055	4055	35
481	20250213	115100	1249202820	4055	4060	4060	4055	2003
482	20250213	115000	1241078280	4065	4065	4065	4065	0
483	20250213	114900	1241078280	4065	4055	4065	4055	913
484	20250213	114800	1237367770	4060	4060	4060	4060	0
485	20250213	114700	1237367770	4060	4060	4060	4060	37
486	20250213	114600	1237217550	4055	4055	4055	4055	270
487	20250213	114500	1236122700	4060	4060	4060	4055	404
488	20250213	114400	1234483230	4060	4060	4060	4055	546
489	20250213	114300	1232268450	4060	4060	4065	4060	349
490	20250213	114200	1230851385	4055	4070	4070	4055	2358
491	20250213	114100	1221278940	4065	4065	4065	4065	253
492	20250213	114000	1220250495	4065	4065	4065	4065	73
493	20250213	113900	1219953750	4065	4065	4065	4065	102
494	20250213	113800	1219539120	4065	4065	4065	4065	180
495	20250213	113700	1218807420	4065	4065	4065	4065	1734
496	20250213	113600	1211758710	4065	4070	4070	4065	88
497	20250213	113500	1211400600	4070	4070	4070	4070	12
498	20250213	113400	1211351760	4070	4070	4070	4070	0
499	20250213	113300	1211351760	4070	4070	4070	4070	2
500	20250213	113200	1211343620	4070	4070	4070	4070	1
501	20250213	113100	1211339550	4065	4065	4065	4065	27
502	20250213	113000	1211229795	4065	4065	4065	4065	200
503	20250213	112900	1210416795	4065	4070	4070	4065	153
504	20250213	112800	1209794285	4065	4065	4065	4065	310
505	20250213	112700	1208534135	4065	4065	4065	4065	1
506	20250213	112600	1208530070	4065	4065	4065	4065	125
507	20250213	112500	1208021945	4065	4065	4065	4065	42
508	20250213	112400	1207851215	4065	4065	4065	4065	20
509	20250213	112300	1207769915	4065	4065	4065	4065	100
510	20250213	112200	1207363415	4065	4065	4065	4065	0
511	20250213	112100	1207363415	4065	4065	4065	4065	1130
512	20250213	112000	1202769965	4060	4060	4060	4060	0
513	20250213	111900	1202769965	4060	4060	4060	4060	2
514	20250213	111800	1202761845	4060	4060	4060	4060	27
515	20250213	111700	1202652225	4060	4060	4060	4060	0
516	20250213	111600	1202652225	4060	4060	4060	4060	8
517	20250213	111500	1202619745	4060	4055	4060	4055	341
518	20250213	111400	1201235355	4060	4060	4060	4060	664
519	20250213	111300	1198539515	4060	4060	4060	4060	0
520	20250213	111200	1198539515	4060	4060	4060	4060	0
521	20250213	111100	1198539515	4060	4060	4060	4060	0
522	20250213	111000	1198539515	4060	4060	4060	4060	100
523	20250213	110900	1198133515	4055	4055	4055	4055	0
524	20250213	110800	1198133515	4055	4055	4055	4055	109
525	20250213	110700	1197691520	4060	4060	4060	4060	18
526	20250213	110600	1197618440	4060	4060	4060	4060	0
527	20250213	110500	1197618440	4060	4060	4060	4060	0
528	20250213	110400	1197618440	4060	4060	4060	4060	5
529	20250213	110300	1197598140	4060	4060	4060	4060	0
530	20250213	110200	1197598140	4060	4060	4060	4055	117
531	20250213	110100	1197123155	4055	4055	4055	4050	663
532	20250213	110000	1194437845	4055	4055	4055	4055	0
533	20250213	105900	1194437845	4055	4055	4055	4055	725
534	20250213	105800	1191497970	4065	4050	4065	4050	207
535	20250213	105700	1190659590	4050	4060	4065	4050	5051
536	20250213	105600	1170176615	4055	4060	4060	4055	3242
537	20250213	105500	1157025295	4055	4055	4055	4055	0
538	20250213	105400	1157025295	4055	4055	4055	4055	61
539	20250213	105300	1156777940	4060	4060	4060	4060	1970
540	20250213	105200	1148779740	4065	4065	4065	4065	101
541	20250213	105100	1148369175	4060	4060	4060	4060	327
542	20250213	105000	1147041555	4065	4065	4065	4065	2
543	20250213	104900	1147033425	4060	4060	4060	4060	1300
544	20250213	104800	1141755425	4065	4060	4065	4060	110
545	20250213	104700	1141308575	4060	4060	4060	4060	100
546	20250213	104600	1140902575	4060	4065	4065	4060	4032
547	20250213	104500	1124516550	4065	4065	4065	4065	0
548	20250213	104400	1124516550	4065	4070	4070	4065	11
549	20250213	104300	1124471830	4070	4080	4080	4070	430
550	20250213	104200	1122719730	4075	4075	4075	4075	0
551	20250213	104100	1122719730	4075	4075	4075	4075	0
552	20250213	104000	1122719730	4075	4075	4075	4075	433
553	20250213	103900	1120955255	4085	4085	4085	4085	1
554	20250213	103800	1120951170	4075	4065	4075	4065	872
555	20250213	103700	1117400080	4065	4065	4065	4065	2892
556	20250213	103600	1105644100	4065	4075	4075	4065	1601
557	20250213	103500	1099126940	4075	4075	4085	4070	2559
558	20250213	103400	1088703255	4080	4080	4080	4080	400
559	20250213	103300	1087071255	4075	4080	4080	4075	485
560	20250213	103200	1085093090	4080	4080	4080	4080	129
561	20250213	103100	1084566770	4075	4085	4085	4075	616
562	20250213	103000	1082053695	4085	4080	4085	4080	129
563	20250213	102900	1081526755	4090	4090	4090	4090	0
564	20250213	102800	1081526755	4090	4090	4090	4090	0
565	20250213	102700	1081526755	4090	4090	4090	4090	268
566	20250213	102600	1080430635	4090	4090	4090	4090	5
567	20250213	102500	1080410185	4080	4075	4080	4075	4278
568	20250213	102400	1062958650	4070	4075	4075	4070	761
569	20250213	102300	1059858755	4080	4080	4080	4080	2
570	20250213	102200	1059850595	4075	4080	4080	4075	96
571	20250213	102100	1059459345	4080	4085	4085	4080	1655
572	20250213	102000	1052706845	4090	4095	4095	4090	29
573	20250213	101900	1052588230	4090	4095	4095	4090	2585
574	20250213	101800	1042005480	4095	4095	4105	4095	1949
575	20250213	101700	1034015365	4095	4085	4095	4085	2575
576	20250213	101600	1023483570	4085	4090	4090	4085	505
577	20250213	101500	1021420615	4085	4085	4090	4085	1386
578	20250213	101400	1015757715	4080	4075	4080	4075	2168
579	20250213	101300	1006919275	4075	4080	4080	4075	397
580	20250213	101200	1005301485	4075	4080	4080	4075	1254
581	20250213	101100	1000187305	4085	4085	4085	4085	268
582	20250213	101000	999092525	4085	4090	4090	4085	1942
583	20250213	100900	991158450	4090	4095	4100	4090	2075
584	20250213	100800	982664155	4100	4090	4100	4090	2243
585	20250213	100700	973479635	4090	4090	4090	4090	609
586	20250213	100600	970988825	4095	4095	4100	4090	7622
587	20250213	100500	939802620	4090	4090	4095	4090	269
588	20250213	100400	938702385	4085	4085	4095	4080	2146
589	20250213	100300	929929520	4095	4090	4095	4090	5095
590	20250213	100200	909070300	4090	4090	4090	4090	2016
591	20250213	100100	900824860	4085	4085	4085	4085	4000
592	20250213	100000	884484860	4085	4070	4085	4070	5999
593	20250213	095900	859985015	4070	4075	4075	4065	1187
594	20250213	095800	855153920	4075	4080	4085	4070	1575
595	20250213	095700	848731020	4080	4080	4085	4075	3889
596	20250213	095600	832857760	4075	4060	4080	4060	2029
597	20250213	095500	824597325	4060	4060	4060	4060	103
598	20250213	095400	824179145	4065	4065	4065	4050	814
599	20250213	095300	820876590	4060	4060	4060	4060	59
600	20250213	095200	820637050	4060	4060	4060	4050	2546
601	20250213	095100	810318770	4060	4050	4060	4050	392
602	20250213	095000	808729800	4055	4055	4055	4055	196
603	20250213	094900	807935020	4050	4050	4060	4050	143
604	20250213	094800	807355860	4060	4065	4070	4055	2050
605	20250213	094700	799033570	4070	4065	4070	4065	1132
606	20250213	094600	794427440	4065	4070	4070	4065	652
607	20250213	094500	791775500	4065	4080	4080	4065	819
608	20250213	094400	788441175	4075	4070	4075	4070	916
609	20250213	094300	784712045	4065	4080	4100	4055	12539
610	20250213	094200	733605935	4085	4065	4100	4065	9946
611	20250213	094100	692927895	4065	4045	4065	4045	351
612	20250213	094000	691506980	4050	4045	4050	4045	158
613	20250213	093900	690867845	4045	4030	4050	4030	653
614	20250213	093800	688229700	4025	4040	4045	4020	8194
615	20250213	093700	655148315	4050	4055	4055	4045	1750
616	20250213	093600	648067160	4060	4065	4075	4025	10104
617	20250213	093500	607175210	4065	4075	4075	4065	94
618	20250213	093400	606792880	4060	4075	4075	4060	966
619	20250213	093300	602865000	4075	4085	4090	4065	8801
620	20250213	093200	567009385	4080	4065	4080	4065	2153
621	20250213	093100	558227050	4080	4075	4080	4075	491
622	20250213	093000	556225750	4075	4075	4075	4075	501
623	20250213	092900	554184175	4080	4070	4080	4070	916
624	20250213	092800	550455190	4070	4080	4085	4070	2191
625	20250213	092700	541527355	4080	4080	4095	4080	2968
626	20250213	092600	529408045	4080	4095	4100	4080	3720
627	20250213	092500	514202340	4095	4085	4095	4080	5497
628	20250213	092400	491737870	4080	4110	4115	4080	3125
629	20250213	092300	478925380	4110	4085	4120	4080	20934
630	20250213	092200	393256595	4075	4060	4080	4060	2765
631	20250213	092100	381982685	4065	4075	4075	4060	1061
632	20250213	092000	377664185	4070	4080	4080	4065	7002
633	20250213	091900	349128310	4085	4060	4085	4060	7069
634	20250213	091800	320352895	4055	4060	4060	4045	3535
635	20250213	091700	306015295	4060	4060	4060	4055	2180
636	20250213	091600	297167335	4045	4045	4060	4045	5081
637	20250213	091500	276567605	4030	4020	4045	4020	2709
638	20250213	091400	265629285	4025	4025	4025	4025	937
639	20250213	091300	261857860	4025	4030	4030	4025	1356
640	20250213	091200	256399955	4030	4035	4045	4020	2811
641	20250213	091100	245055340	4035	4045	4045	4010	3377
642	20250213	091000	231473110	4045	4020	4050	4020	1005
643	20250213	090900	227423215	4010	4010	4015	4010	348
644	20250213	090800	226027685	4000	3995	4010	3995	1403
645	20250213	090700	220407450	3995	4000	4000	3995	1012
646	20250213	090600	216364465	4000	4005	4005	4000	4009
647	20250213	090500	200315235	4000	4020	4030	4000	3682
648	20250213	090400	185549895	4010	4030	4030	4005	7614
649	20250213	090300	154940835	4030	4065	4070	4030	3019
650	20250213	090200	142730520	4070	4025	4095	4025	20849
651	20250213	090100	58020195	4025	3985	4025	3985	8602
652	20250213	090000	23522855	3985	4020	4020	3985	5872