KissMeData/004380/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	184300	47227793900	10850	10850	10850	10850	32967
3	20250213	184200	47227793900	10850	10850	10850	10850	0
4	20250213	184100	47227793900	10850	10850	10850	10850	0
5	20250213	184000	47227793900	10850	10850	10850	10850	0
6	20250213	183900	47227793900	10850	10850	10850	10850	0
7	20250213	183800	47227793900	10850	10850	10850	10850	0
8	20250213	183700	47227793900	10850	10850	10850	10850	0
9	20250213	183600	47227793900	10850	10850	10850	10850	0
10	20250213	183500	47227793900	10850	10850	10850	10850	0
11	20250213	183400	47227793900	10850	10850	10850	10850	0
12	20250213	183300	47227793900	10850	10850	10850	10850	0
13	20250213	183200	47227793900	10850	10850	10850	10850	0
14	20250213	183100	47227793900	10850	10850	10850	10850	0
15	20250213	183000	47227793900	10850	10850	10850	10850	0
16	20250213	182900	47227793900	10850	10850	10850	10850	0
17	20250213	182800	47227793900	10850	10850	10850	10850	0
18	20250213	182700	47227793900	10850	10850	10850	10850	0
19	20250213	182600	47227793900	10850	10850	10850	10850	0
20	20250213	182500	47227793900	10850	10850	10850	10850	0
21	20250213	182400	47227793900	10850	10850	10850	10850	0
22	20250213	182300	47227793900	10850	10850	10850	10850	0
23	20250213	182200	47227793900	10850	10850	10850	10850	0
24	20250213	182100	47227793900	10850	10850	10850	10850	0
25	20250213	182000	47227793900	10850	10850	10850	10850	0
26	20250213	181900	47227793900	10850	10850	10850	10850	0
27	20250213	181800	47227793900	10850	10850	10850	10850	0
28	20250213	181700	47227793900	10850	10850	10850	10850	0
29	20250213	181600	47227793900	10850	10850	10850	10850	0
30	20250213	181500	47227793900	10850	10850	10850	10850	0
31	20250213	181400	47227793900	10850	10850	10850	10850	0
32	20250213	181300	47227793900	10850	10850	10850	10850	32967
33	20250213	181200	47227793900	10850	10850	10850	10850	0
34	20250213	181100	47227793900	10850	10850	10850	10850	0
35	20250213	181000	47227793900	10850	10850	10850	10850	0
36	20250213	180900	47227793900	10850	10850	10850	10850	0
37	20250213	180800	47227793900	10850	10850	10850	10850	0
38	20250213	180700	47227793900	10850	10850	10850	10850	0
39	20250213	180600	47227793900	10850	10850	10850	10850	0
40	20250213	180500	47227793900	10850	10850	10850	10850	0
41	20250213	180400	47227793900	10850	10850	10850	10850	0
42	20250213	180300	47227793900	10850	10850	10850	10850	0
43	20250213	180200	47227793900	10850	10850	10850	10850	0
44	20250213	180100	47227793900	10850	10850	10850	10850	0
45	20250213	180000	47227793900	10850	10850	10850	10850	0
46	20250213	175900	47227793900	10850	10850	10850	10850	0
47	20250213	175800	47227793900	10850	10850	10850	10850	0
48	20250213	175700	47227793900	10850	10850	10850	10850	0
49	20250213	175600	47227793900	10850	10850	10850	10850	0
50	20250213	175500	47227793900	10850	10850	10850	10850	0
51	20250213	175400	47227793900	10850	10850	10850	10850	0
52	20250213	175300	47227793900	10850	10850	10850	10850	0
53	20250213	175200	47227793900	10850	10850	10850	10850	0
54	20250213	175100	47227793900	10850	10850	10850	10850	0
55	20250213	175000	47227793900	10850	10850	10850	10850	0
56	20250213	174900	47227793900	10850	10850	10850	10850	0
57	20250213	174800	47227793900	10850	10850	10850	10850	0
58	20250213	174700	47227793900	10850	10850	10850	10850	0
59	20250213	174600	47227793900	10850	10850	10850	10850	0
60	20250213	174500	47227793900	10850	10850	10850	10850	0
61	20250213	174400	47227793900	10850	10850	10850	10850	0
62	20250213	174300	47227793900	10850	10850	10850	10850	32967
63	20250213	174200	47227793900	10850	10850	10850	10850	0
64	20250213	174100	47227793900	10850	10850	10850	10850	0
65	20250213	174000	47227793900	10850	10850	10850	10850	0
66	20250213	173900	47227793900	10850	10850	10850	10850	0
67	20250213	173800	47227793900	10850	10850	10850	10850	0
68	20250213	173700	47227793900	10850	10850	10850	10850	0
69	20250213	173600	47227793900	10850	10850	10850	10850	0
70	20250213	173500	47227793900	10850	10850	10850	10850	0
71	20250213	173400	47227793900	10850	10850	10850	10850	0
72	20250213	173300	47227793900	10850	10850	10850	10850	0
73	20250213	173200	47227793900	10850	10850	10850	10850	0
74	20250213	173100	47227793900	10850	10850	10850	10850	0
75	20250213	173000	47227793900	10850	10850	10850	10850	0
76	20250213	172900	47227793900	10850	10850	10850	10850	0
77	20250213	172800	47227793900	10850	10850	10850	10850	0
78	20250213	172700	47227793900	10850	10850	10850	10850	0
79	20250213	172600	47227793900	10850	10850	10850	10850	0
80	20250213	172500	47227793900	10850	10850	10850	10850	0
81	20250213	172400	47227793900	10850	10850	10850	10850	0
82	20250213	172300	47227793900	10850	10850	10850	10850	0
83	20250213	172200	47227793900	10850	10850	10850	10850	0
84	20250213	172100	47227793900	10850	10850	10850	10850	0
85	20250213	172000	47227793900	10850	10850	10850	10850	0
86	20250213	171900	47227793900	10850	10850	10850	10850	0
87	20250213	171800	47227793900	10850	10850	10850	10850	0
88	20250213	171700	47227793900	10850	10850	10850	10850	0
89	20250213	171600	47227793900	10850	10850	10850	10850	0
90	20250213	171500	47227793900	10850	10850	10850	10850	0
91	20250213	171400	47227793900	10850	10850	10850	10850	0
92	20250213	171300	47227793900	10850	10850	10850	10850	32967
93	20250213	171200	47227793900	10850	10850	10850	10850	0
94	20250213	171100	47227793900	10850	10850	10850	10850	0
95	20250213	171000	47227793900	10850	10850	10850	10850	0
96	20250213	170900	47227793900	10850	10850	10850	10850	0
97	20250213	170800	47227793900	10850	10850	10850	10850	0
98	20250213	170700	47227793900	10850	10850	10850	10850	0
99	20250213	170600	47227793900	10850	10850	10850	10850	0
100	20250213	170500	47227793900	10850	10850	10850	10850	0
101	20250213	170400	47227793900	10850	10850	10850	10850	0
102	20250213	170300	47227793900	10850	10850	10850	10850	0
103	20250213	170200	47227793900	10850	10850	10850	10850	0
104	20250213	170100	47227793900	10850	10850	10850	10850	0
105	20250213	170000	47227793900	10850	10850	10850	10850	0
106	20250213	165900	47227793900	10850	10850	10850	10850	0
107	20250213	165800	47227793900	10850	10850	10850	10850	0
108	20250213	165700	47227793900	10850	10850	10850	10850	0
109	20250213	165600	47227793900	10850	10850	10850	10850	0
110	20250213	165500	47227793900	10850	10850	10850	10850	0
111	20250213	165400	47227793900	10850	10850	10850	10850	0
112	20250213	165300	47227793900	10850	10850	10850	10850	0
113	20250213	165200	47227793900	10850	10850	10850	10850	0
114	20250213	165100	47227793900	10850	10850	10850	10850	0
115	20250213	165000	47227793900	10850	10850	10850	10850	0
116	20250213	164900	47227793900	10850	10850	10850	10850	0
117	20250213	164800	47227793900	10850	10850	10850	10850	0
118	20250213	164700	47227793900	10850	10850	10850	10850	0
119	20250213	164600	47227793900	10850	10850	10850	10850	0
120	20250213	164500	47227793900	10850	10850	10850	10850	0
121	20250213	164400	47227793900	10850	10850	10850	10850	0
122	20250213	164300	47227793900	10850	10850	10850	10850	32967
123	20250213	164200	47227793900	10850	10850	10850	10850	0
124	20250213	164100	47227793900	10850	10850	10850	10850	0
125	20250213	164000	47227793900	10850	10850	10850	10850	0
126	20250213	163900	47227793900	10850	10850	10850	10850	0
127	20250213	163800	47227793900	10850	10850	10850	10850	0
128	20250213	163700	47227793900	10850	10850	10850	10850	0
129	20250213	163600	47227793900	10850	10850	10850	10850	0
130	20250213	163500	47227793900	10850	10850	10850	10850	0
131	20250213	163400	47227793900	10850	10850	10850	10850	0
132	20250213	163300	47227793900	10850	10850	10850	10850	0
133	20250213	163200	47227793900	10850	10850	10850	10850	0
134	20250213	163100	47227793900	10850	10850	10850	10850	0
135	20250213	163000	47227793900	10850	10850	10850	10850	0
136	20250213	162900	47227793900	10850	10850	10850	10850	0
137	20250213	162800	47227793900	10850	10850	10850	10850	0
138	20250213	162700	47227793900	10850	10850	10850	10850	0
139	20250213	162600	47227793900	10850	10850	10850	10850	0
140	20250213	162500	47227793900	10850	10850	10850	10850	0
141	20250213	162400	47227793900	10850	10850	10850	10850	0
142	20250213	162300	47227793900	10850	10850	10850	10850	0
143	20250213	162200	47227793900	10850	10850	10850	10850	0
144	20250213	162100	47227793900	10850	10850	10850	10850	0
145	20250213	162000	47227793900	10850	10850	10850	10850	0
146	20250213	161900	47227793900	10850	10850	10850	10850	0
147	20250213	161800	47227793900	10850	10850	10850	10850	0
148	20250213	161700	47227793900	10850	10850	10850	10850	0
149	20250213	161600	47227793900	10850	10850	10850	10850	0
150	20250213	161500	47227793900	10850	10850	10850	10850	0
151	20250213	161400	47227793900	10850	10850	10850	10850	0
152	20250213	161300	47227793900	10850	10850	10850	10850	32967
153	20250213	161200	47227793900	10850	10850	10850	10850	0
154	20250213	161100	47227793900	10850	10850	10850	10850	0
155	20250213	161000	47227793900	10850	10850	10850	10850	0
156	20250213	160900	47227793900	10850	10850	10850	10850	0
157	20250213	160800	47227793900	10850	10850	10850	10850	0
158	20250213	160700	47227793900	10850	10850	10850	10850	0
159	20250213	160600	47227793900	10850	10850	10850	10850	0
160	20250213	160500	47227793900	10850	10850	10850	10850	0
161	20250213	160400	47227793900	10850	10850	10850	10850	0
162	20250213	160300	47227793900	10850	10850	10850	10850	0
163	20250213	160200	47227793900	10850	10850	10850	10850	0
164	20250213	160100	47227793900	10850	10850	10850	10850	0
165	20250213	160000	47227793900	10850	10850	10850	10850	0
166	20250213	155900	47227793900	10850	10850	10850	10850	0
167	20250213	155800	47227793900	10850	10850	10850	10850	0
168	20250213	155700	47227793900	10850	10850	10850	10850	0
169	20250213	155600	47227793900	10850	10850	10850	10850	0
170	20250213	155500	47227793900	10850	10850	10850	10850	0
171	20250213	155400	47227793900	10850	10850	10850	10850	0
172	20250213	155300	47227793900	10850	10850	10850	10850	0
173	20250213	155200	47227793900	10850	10850	10850	10850	0
174	20250213	155100	47227793900	10850	10850	10850	10850	0
175	20250213	155000	47227793900	10850	10850	10850	10850	0
176	20250213	154900	47227793900	10850	10850	10850	10850	0
177	20250213	154800	47227793900	10850	10850	10850	10850	0
178	20250213	154700	47227793900	10850	10850	10850	10850	0
179	20250213	154600	47227793900	10850	10850	10850	10850	0
180	20250213	154500	47227793900	10850	10850	10850	10850	0
181	20250213	154400	47227793900	10850	10850	10850	10850	0
182	20250213	154300	47227793900	10850	10850	10850	10850	32967
183	20250213	154200	47227793900	10850	10850	10850	10850	0
184	20250213	154100	47227793900	10850	10850	10850	10850	0
185	20250213	154000	47227793900	10850	10850	10850	10850	0
186	20250213	153900	47227793900	10850	10850	10850	10850	0
187	20250213	153800	47227793900	10850	10850	10850	10850	0
188	20250213	153700	47227793900	10850	10850	10850	10850	0
189	20250213	153600	47227793900	10850	10850	10850	10850	0
190	20250213	153500	47227793900	10850	10850	10850	10850	0
191	20250213	153400	47227793900	10850	10850	10850	10850	0
192	20250213	153300	47227793900	10850	10850	10850	10850	0
193	20250213	153200	47227793900	10850	10850	10850	10850	0
194	20250213	153100	47227793900	10850	10850	10850	10850	0
195	20250213	153000	47227793900	10850	10850	10850	10850	32967
196	20250213	152900	46870101950	10770	10770	10770	10770	0
197	20250213	152800	46870101950	10770	10770	10770	10770	0
198	20250213	152700	46870101950	10770	10770	10770	10770	0
199	20250213	152600	46870101950	10770	10770	10770	10770	0
200	20250213	152500	46870101950	10770	10770	10770	10770	0
201	20250213	152400	46870101950	10770	10770	10770	10770	0
202	20250213	152300	46870101950	10770	10770	10770	10770	0
203	20250213	152200	46870101950	10770	10770	10770	10770	0
204	20250213	152100	46870101950	10770	10770	10770	10770	0
205	20250213	152000	46870101950	10770	10770	10770	10770	0
206	20250213	151900	46870101950	10770	10810	10820	10760	8092
207	20250213	151800	46782806950	10810	10780	10820	10780	2876
208	20250213	151700	46751734060	10780	10800	10810	10780	4354
209	20250213	151600	46704747200	10800	10790	10810	10780	3224
210	20250213	151500	46669948090	10790	10800	10830	10780	7593
211	20250213	151400	46587994520	10790	10830	10830	10790	3707
212	20250213	151300	46547898870	10830	10850	10870	10820	3496
213	20250213	151200	46509971680	10880	10870	10890	10840	3687
214	20250213	151100	46469934060	10870	10880	10890	10860	1515
215	20250213	151000	46453469140	10880	10880	10890	10860	2026
216	20250213	150900	46431427610	10880	10910	10910	10880	575
217	20250213	150800	46425168810	10910	10830	10910	10790	9355
218	20250213	150700	46323630660	10830	10850	10850	10790	2590
219	20250213	150600	46295599530	10850	10840	10850	10800	2847
220	20250213	150500	46264795660	10840	10860	10880	10840	1768
221	20250213	150400	46245597500	10870	10850	10870	10810	2314
222	20250213	150300	46220519440	10850	10870	10870	10840	1835
223	20250213	150200	46200593590	10870	10870	10900	10870	914
224	20250213	150100	46190654540	10870	10870	10870	10850	875
225	20250213	150000	46181150830	10840	10800	10840	10800	1341
226	20250213	145900	46166625410	10800	10820	10840	10780	3890
227	20250213	145800	46124551400	10820	10810	10820	10800	2072
228	20250213	145700	46102158280	10800	10780	10830	10770	2267
229	20250213	145600	46077688140	10780	10800	10810	10770	7682
230	20250213	145500	45994877990	10810	10840	10840	10800	5034
231	20250213	145400	45940429120	10840	10940	10950	10840	9661
232	20250213	145300	45835174020	10930	10910	10940	10900	1292
233	20250213	145200	45821065340	10900	10890	10910	10870	3579
234	20250213	145100	45782063140	10900	10880	10930	10860	5957
235	20250213	145000	45717068730	10860	10850	10880	10830	3998
236	20250213	144900	45673665090	10850	10860	10860	10800	3958
237	20250213	144800	45630831870	10850	10840	10870	10840	2113
238	20250213	144700	45607912940	10870	10880	10910	10840	6774
239	20250213	144600	45534288640	10860	10820	10890	10820	5600
240	20250213	144500	45473529380	10830	10800	10840	10760	7526
241	20250213	144400	45392299760	10770	10880	10880	10770	11633
242	20250213	144300	45266479610	10880	10890	10890	10840	4510
243	20250213	144200	45217547910	10860	10910	10910	10810	9464
244	20250213	144100	45114800570	10910	10840	10910	10840	11464
245	20250213	144000	44990209430	10850	10800	10850	10770	50664
246	20250213	143900	44443086830	10890	10890	10890	10890	0
247	20250213	143800	44443086830	10890	10910	10910	10890	6238
248	20250213	143700	44375122930	10920	10960	10970	10900	6412
249	20250213	143600	44304997970	10990	11010	11010	10900	15397
250	20250213	143500	44136616410	11010	10990	11020	10980	3312
251	20250213	143400	44100222270	10980	11060	11060	10980	5917
252	20250213	143300	44035068870	11050	11060	11080	10950	14233
253	20250213	143200	43878278110	11050	11120	11120	11020	5330
254	20250213	143100	43819221120	11120	11120	11160	11110	4172
255	20250213	143000	43772777640	11130	11120	11160	11100	5211
256	20250213	142900	43714831180	11130	11200	11200	11120	2025
257	20250213	142800	43692264150	11200	11120	11210	11100	4209
258	20250213	142700	43645230490	11120	11240	11280	11120	7713
259	20250213	142600	43558827100	11260	11180	11300	11180	28010
260	20250213	142500	43243474040	11200	11150	11240	11060	16745
261	20250213	142400	43056561070	11180	10980	11180	10970	29171
262	20250213	142300	42734139160	10980	10940	10990	10910	8220
263	20250213	142200	42644037830	10910	11050	11060	10900	52566
264	20250213	142100	42067201250	11040	11100	11130	11040	12860
265	20250213	142000	41924934590	11120	11130	11150	11060	21483
266	20250213	141900	41686761950	11140	11150	11180	11110	9347
267	20250213	141800	41582778530	11110	11170	11190	11110	8839
268	20250213	141700	41484320330	11190	11170	11210	11150	8173
269	20250213	141600	41392966430	11170	11190	11190	11120	7963
270	20250213	141500	41304111820	11190	11530	11580	11100	38274
271	20250213	141400	40873252960	11530	11200	11600	11100	53883
272	20250213	141300	40261172660	11200	11180	11240	11170	12589
273	20250213	141200	40120064210	11180	11120	11220	11110	9295
274	20250213	141100	40016305660	11150	11160	11180	11080	22415
275	20250213	141000	39767104230	11160	11260	11290	11090	41854
276	20250213	140900	39300146580	11280	11280	11290	11240	9126
277	20250213	140800	39197374320	11270	11270	11300	11220	13988
278	20250213	140700	39039950080	11290	11300	11330	11250	13960
279	20250213	140600	38882298100	11300	11240	11340	11230	19567
280	20250213	140500	38661631090	11240	11330	11380	11230	32931
281	20250213	140400	38290256800	11330	11380	11440	11300	34350
282	20250213	140300	37899924730	11380	11460	11530	11370	34263
283	20250213	140200	37508103570	11500	11610	11610	11460	27367
284	20250213	140100	37193102780	11570	11670	11670	11550	26209
285	20250213	140000	36889016370	11670	11700	11750	11660	6462
286	20250213	135900	36813387830	11680	11590	11760	11560	20055
287	20250213	135800	36579432770	11620	11710	11740	11540	22400
288	20250213	135700	36318517600	11700	11890	11920	11700	27868
289	20250213	135600	35989366950	11880	11710	11880	11690	30918
290	20250213	135500	35623942250	11740	11650	11740	11590	19954
291	20250213	135400	35391959600	11650	11700	11710	11630	18578
292	20250213	135300	35175276840	11710	11700	11810	11620	23274
293	20250213	135200	34903309200	11700	11840	11850	11680	26989
294	20250213	135100	34586568900	11840	11730	11920	11730	38628
295	20250213	135000	34128728410	11750	11820	11840	11690	26437
296	20250213	134900	33817788580	11830	11900	11950	11790	65685
297	20250213	134800	33038042550	11930	11510	11950	11510	98087
298	20250213	134700	31879884110	11560	11570	11570	11460	34474
299	20250213	134600	31483076180	11570	11640	11640	11540	18613
300	20250213	134500	31267499380	11630	11620	11690	11590	29954
301	20250213	134400	30918345640	11600	11560	11650	11550	35433
302	20250213	134300	30506936500	11560	11550	11600	11480	17991
303	20250213	134200	30299210790	11550	11410	11580	11390	23269
304	20250213	134100	30032283300	11400	11470	11500	11400	19328
305	20250213	134000	29811063960	11450	11360	11510	11360	20904
306	20250213	133900	29571483910	11360	11530	11530	11360	40064
307	20250213	133800	29113222920	11530	11650	11650	11430	49224
308	20250213	133700	28547247540	11620	11560	11690	11530	26719
309	20250213	133600	28236641890	11520	11710	11770	11500	59761
310	20250213	133500	27541776600	11690	11810	12050	11660	111564
311	20250213	133400	26215891280	11800	11820	12000	11780	79701
312	20250213	133300	25266153710	11820	11870	11970	11720	69464
313	20250213	133200	24441058530	11880	11630	11950	11570	78587
314	20250213	133100	23513749040	11640	11740	11740	11550	46384
315	20250213	133000	22974116310	11730	11830	12000	11600	93019
316	20250213	132900	21874137910	11830	11890	11940	11800	31862
317	20250213	132800	21496484970	11890	11830	11950	11820	24502
318	20250213	132700	21204539320	11850	11830	11970	11800	48774
319	20250213	132600	20623978880	11830	11880	11920	11800	47074
320	20250213	132500	20066393120	11880	12030	12050	11870	45775
321	20250213	132400	19518861480	12030	11750	12140	11750	149632
322	20250213	132300	17723025830	11760	11780	11910	11600	98293
323	20250213	132200	16567984920	11780	11970	12000	11730	124220
324	20250213	132100	15098380870	11980	12090	12160	11850	190123
325	20250213	132000	12802387000	12070	12070	12070	12070	0
326	20250213	131900	12802387000	12070	12000	12080	11990	73688
327	20250213	131800	11914858580	12000	11620	12080	11560	256225
328	20250213	131700	8886031660	11620	11280	11620	11200	153987
329	20250213	131600	7123986030	11220	11150	11410	11120	119059
330	20250213	131500	5782128140	11180	10750	11220	10740	89058
331	20250213	131400	4795168910	10750	10710	10790	10650	14742
332	20250213	131300	4637063840	10720	10900	10940	10560	23390
333	20250213	131200	4386087380	10890	10920	10950	10790	18503
334	20250213	131100	4185357920	10900	10760	11010	10750	37099
335	20250213	131000	3779440180	10750	10880	10900	10670	27895
336	20250213	130900	3478948930	10900	10990	11020	10810	75680
337	20250213	130800	2651803610	11060	11060	11060	11060	0
338	20250213	130700	2651803610	11060	11060	11060	11060	0
339	20250213	130600	2651803610	11060	10880	11060	10770	54254
340	20250213	130500	2058516070	10830	10650	10890	10650	34624
341	20250213	130400	1684495940	10650	10700	10830	10650	17574
342	20250213	130300	1495590310	10700	10860	10990	10610	43915
343	20250213	130200	1017583680	10860	10150	10950	10150	32772
344	20250213	130100	669224170	10200	10190	10200	10150	290
345	20250213	130000	666267990	10190	10190	10190	10190	399
346	20250213	125900	662202180	10170	10190	10200	10170	100
347	20250213	125800	661182800	10190	10180	10190	10160	250
348	20250213	125700	658637820	10180	10190	10190	10180	3748
349	20250213	125600	620471260	10150	10180	10190	10150	1041
350	20250213	125500	609899180	10160	10170	10170	10160	398
351	20250213	125400	605851760	10170	10170	10170	10170	33
352	20250213	125300	605516150	10190	10180	10190	10170	43
353	20250213	125200	605078800	10170	10170	10190	10170	91
354	20250213	125100	604153290	10170	10190	10190	10170	134
355	20250213	125000	602790470	10170	10160	10170	10160	73
356	20250213	124900	602048380	10170	10160	10170	10160	37
357	20250213	124800	601672450	10170	10160	10170	10160	45
358	20250213	124700	601215140	10170	10170	10170	10170	301
359	20250213	124600	598153970	10190	10160	10190	10160	35
360	20250213	124500	597798300	10190	10150	10190	10150	34
361	20250213	124400	597453160	10190	10150	10190	10150	39
362	20250213	124300	597057150	10150	10150	10150	10150	3
363	20250213	124200	597026700	10150	10150	10150	10150	33
364	20250213	124100	596691750	10150	10180	10180	10150	35
365	20250213	124000	596336410	10150	10160	10160	10150	35
366	20250213	123900	595981060	10160	10160	10160	10160	32
367	20250213	123800	595655940	10150	10150	10150	10150	33
368	20250213	123700	595320990	10150	10150	10150	10150	34
369	20250213	123600	594975890	10150	10150	10150	10150	32
370	20250213	123500	594651090	10150	10150	10150	10150	33
371	20250213	123400	594316140	10150	10200	10200	10150	321
372	20250213	123300	591051890	10200	10180	10200	10140	508
373	20250213	123200	585874520	10140	10170	10170	10140	35
374	20250213	123100	585519530	10140	10140	10140	10140	33
375	20250213	123000	585184910	10170	10140	10170	10140	139
376	20250213	122900	583772330	10140	10140	10140	10140	35
377	20250213	122800	583417430	10130	10130	10130	10130	81
378	20250213	122700	582596900	10130	10130	10130	10130	32
379	20250213	122600	582272740	10130	10190	10190	10130	45
380	20250213	122500	581816170	10130	10180	10180	10130	37
381	20250213	122400	581441210	10150	10180	10180	10150	593
382	20250213	122300	575405460	10150	10150	10150	10150	84
383	20250213	122200	574552860	10140	10140	10140	10140	32
384	20250213	122100	574228380	10140	10200	10200	10140	165
385	20250213	122000	572548500	10200	10140	10200	10140	1460
386	20250213	121900	557659920	10200	10140	10200	10140	1606
387	20250213	121800	541286260	10180	10170	10180	10110	1676
388	20250213	121700	524243250	10170	10110	10170	10110	3390
389	20250213	121600	489776790	10110	10110	10110	10100	94
390	20250213	121500	488827370	10110	10100	10110	10100	34
391	20250213	121400	488483960	10120	10100	10120	10100	113
392	20250213	121300	487342640	10100	10120	10120	10100	33
393	20250213	121200	487009320	10100	10100	10100	10100	33
394	20250213	121100	486676020	10130	10120	10130	10100	35
395	20250213	121000	486322450	10120	10100	10120	10100	35
396	20250213	120900	485968930	10100	10100	10100	10100	33
397	20250213	120800	485635630	10130	10110	10130	10100	38
398	20250213	120700	485251700	10100	10100	10110	10100	84
399	20250213	120600	484403290	10110	10120	10120	10100	36
400	20250213	120500	484039660	10100	10100	10100	10100	34
401	20250213	120400	483696260	10100	10100	10100	10100	44
402	20250213	120300	483251860	10100	10110	10110	10100	288
403	20250213	120200	480342320	10110	10120	10120	10110	34
404	20250213	120100	479998560	10120	10110	10120	10110	42
405	20250213	120000	479573850	10120	10110	10120	10110	3
406	20250213	115900	479543510	10110	10110	10110	10110	32
407	20250213	115800	479219990	10110	10110	10110	10110	35
408	20250213	115700	478866140	10110	10120	10120	10110	33
409	20250213	115600	478532500	10110	10120	10130	10110	130
410	20250213	115500	477216260	10120	10110	10120	10110	46
411	20250213	115400	476751110	10110	10110	10110	10110	34
412	20250213	115300	476407370	10120	10110	10120	10110	34
413	20250213	115200	476063620	10120	10110	10120	10110	390
414	20250213	115100	472120710	10110	10110	10110	10110	35
415	20250213	115000	471766860	10130	10110	10130	10110	33
416	20250213	114900	471433210	10110	10110	10110	10110	37
417	20250213	114800	471059140	10130	10120	10130	10110	75
418	20250213	114700	470300440	10120	10110	10140	10110	36
419	20250213	114600	469936430	10130	10110	10130	10110	132
420	20250213	114500	468599910	10110	10110	10110	10110	0
421	20250213	114400	468599910	10110	10120	10130	10110	88
422	20250213	114300	467709160	10110	10110	10120	10110	36
423	20250213	114200	467345180	10120	10120	10120	10110	34
424	20250213	114100	467001420	10110	10120	10130	10110	36
425	20250213	114000	466637420	10110	10110	10110	10110	32
426	20250213	113900	466313900	10110	10110	10120	10110	208
427	20250213	113800	464211010	10110	10110	10110	10110	32
428	20250213	113700	463887490	10110	10120	10130	10110	109
429	20250213	113600	462785470	10110	10110	10110	10110	34
430	20250213	113500	462441730	10110	10110	10120	10110	38
431	20250213	113400	462057540	10120	10110	10120	10110	33
432	20250213	113300	461723900	10110	10110	10110	10110	43
433	20250213	113200	461289170	10130	10110	10130	10110	35
434	20250213	113100	460935300	10130	10130	10130	10130	1
435	20250213	113000	460925170	10110	10110	10110	10110	48
436	20250213	112900	460439890	10130	10120	10130	10110	37
437	20250213	112800	460065770	10110	10120	10130	10110	42
438	20250213	112700	459641010	10110	10120	10120	10110	34
439	20250213	112600	459297260	10110	10130	10130	10110	33
440	20250213	112500	458963610	10110	10130	10130	10110	43
441	20250213	112400	458528680	10110	10120	10120	10110	134
442	20250213	112300	457172820	10140	10120	10140	10120	39
443	20250213	112200	456778110	10120	10120	10120	10120	76
444	20250213	112100	456008990	10120	10110	10120	10110	56
445	20250213	112000	455442620	10120	10110	10120	10110	154
446	20250213	111900	453885450	10110	10110	10110	10110	333
447	20250213	111800	450518820	10120	10110	10120	10110	83
448	20250213	111700	449679180	10120	10120	10120	10120	494
449	20250213	111600	444679900	10130	10130	10130	10130	2
450	20250213	111500	444659640	10120	10130	10130	10120	134
451	20250213	111400	443303550	10120	10120	10120	10120	32
452	20250213	111300	442979710	10120	10140	10140	10120	92
453	20250213	111200	442048640	10120	10130	10130	10120	33
454	20250213	111100	441714670	10120	10130	10130	10120	254
455	20250213	111000	439141860	10120	10130	10140	10120	322
456	20250213	110900	435883180	10120	10140	10140	10120	42
457	20250213	110800	435457950	10120	10130	10130	10120	133
458	20250213	110700	434110970	10130	10130	10140	10130	45
459	20250213	110600	433655060	10140	10140	10140	10130	57
460	20250213	110500	433077490	10140	10140	10170	10140	294
461	20250213	110400	430096030	10170	10140	10170	10140	33
462	20250213	110300	429761380	10170	10140	10170	10140	269
463	20250213	110200	427033660	10170	10170	10170	10160	11
464	20250213	110100	426921820	10130	10140	10170	10130	39
465	20250213	110000	426526640	10130	10140	10140	10130	61
466	20250213	105900	425908680	10140	10150	10150	10140	4
467	20250213	105800	425868100	10170	10140	10170	10130	40
468	20250213	105700	425462690	10160	10150	10160	10140	245
469	20250213	105600	422978340	10150	10150	10150	10150	192
470	20250213	105500	421029540	10170	10150	10170	10150	60
471	20250213	105400	420420520	10170	10160	10170	10140	37
472	20250213	105300	420045240	10170	10140	10170	10140	36
473	20250213	105200	419680110	10190	10140	10200	10140	1385
474	20250213	105100	405632820	10140	10170	10170	10140	33
475	20250213	105000	405298150	10140	10150	10170	10140	1514
476	20250213	104900	389931380	10190	10160	10200	10150	874
477	20250213	104800	381053240	10170	10170	10200	10170	302
478	20250213	104700	377981870	10200	10190	10200	10190	5
479	20250213	104600	377930900	10180	10210	10210	10180	40
480	20250213	104500	377523530	10210	10210	10210	10170	317
481	20250213	104400	374296570	10210	10210	10210	10170	35
482	20250213	104300	373940220	10170	10220	10220	10170	34
483	20250213	104200	373594390	10170	10210	10230	10170	135
484	20250213	104100	372217350	10230	10200	10230	10180	1225
485	20250213	104000	359708080	10190	10180	10190	10180	305
486	20250213	103900	356601370	10170	10150	10170	10150	79
487	20250213	103800	355798310	10150	10150	10150	10150	40
488	20250213	103700	355392310	10170	10160	10170	10140	33
489	20250213	103600	355057640	10180	10150	10180	10130	246
490	20250213	103500	352564370	10140	10140	10150	10140	253
491	20250213	103400	349998940	10160	10140	10160	10140	34
492	20250213	103300	349654160	10150	10150	10150	10150	11
493	20250213	103200	349542510	10130	10130	10160	10130	64
494	20250213	103100	348893810	10130	10140	10140	10130	40
495	20250213	103000	348488560	10130	10140	10140	10130	40
496	20250213	102900	348083060	10160	10140	10160	10140	40
497	20250213	102800	347677380	10140	10160	10160	10140	47
498	20250213	102700	347200780	10130	10140	10150	10130	40
499	20250213	102600	346795350	10130	10160	10160	10130	166
500	20250213	102500	345110670	10130	10140	10140	10130	35
501	20250213	102400	344755850	10130	10130	10130	10130	32
502	20250213	102300	344431690	10130	10160	10160	10130	76
503	20250213	102200	343661630	10160	10130	10160	10130	44
504	20250213	102100	343215590	10160	10130	10160	10130	34
505	20250213	102000	342871110	10130	10140	10140	10130	333
506	20250213	101900	339495840	10140	10150	10170	10140	503
507	20250213	101800	334390190	10150	10150	10150	10150	0
508	20250213	101700	334390190	10150	10160	10190	10150	274
509	20250213	101600	331606630	10180	10160	10180	10160	10
510	20250213	101500	331504930	10170	10160	10200	10160	53
511	20250213	101400	330966390	10190	10190	10190	10190	21
512	20250213	101300	330752400	10160	10170	10170	10160	114
513	20250213	101200	329593160	10200	10170	10200	10150	711
514	20250213	101100	322369200	10170	10170	10170	10170	110
515	20250213	101000	321250500	10170	10170	10200	10170	125
516	20250213	100900	319979220	10210	10170	10210	10170	202
517	20250213	100800	317924650	10170	10170	10170	10170	407
518	20250213	100700	313785460	10180	10180	10180	10170	65
519	20250213	100600	313124290	10180	10200	10200	10180	52
520	20250213	100500	312594170	10200	10200	10200	10170	9
521	20250213	100400	312502550	10170	10200	10210	10170	4
522	20250213	100300	312461800	10190	10200	10220	10190	841
523	20250213	100200	303888350	10200	10200	10200	10200	0
524	20250213	100100	303888350	10200	10180	10200	10180	761
525	20250213	100000	296132780	10160	10180	10190	10160	104
526	20250213	095900	295074080	10180	10170	10180	10170	121
527	20250213	095800	293843450	10170	10170	10170	10170	4
528	20250213	095700	293802770	10180	10150	10180	10150	116
529	20250213	095600	292622110	10160	10170	10170	10160	213
530	20250213	095500	290457950	10180	10170	10180	10170	8
531	20250213	095400	290376540	10180	10180	10180	10180	16
532	20250213	095300	290213660	10180	10170	10180	10150	1003
533	20250213	095200	280033140	10180	10170	10180	10150	250
534	20250213	095100	277492420	10180	10170	10180	10170	16
535	20250213	095000	277329690	10180	10170	10180	10170	102
536	20250213	094900	276292340	10180	10180	10190	10180	249
537	20250213	094800	273757490	10180	10180	10180	10180	4
538	20250213	094700	273716770	10190	10190	10200	10190	612
539	20250213	094600	267480370	10190	10200	10200	10180	365
540	20250213	094500	263761010	10190	10190	10210	10190	697
541	20250213	094400	256656000	10190	10180	10190	10180	442
542	20250213	094300	252154350	10180	10160	10180	10160	6
543	20250213	094200	252093310	10180	10190	10190	10140	288
544	20250213	094100	249171410	10190	10160	10190	10140	280
545	20250213	094000	246324120	10160	10130	10170	10130	3072
546	20250213	093900	215143370	10110	10140	10140	10110	70
547	20250213	093800	214433660	10100	10110	10140	10100	333
548	20250213	093700	211067400	10150	10150	10150	10150	2
549	20250213	093600	211047100	10140	10110	10150	10110	103
550	20250213	093500	210002730	10150	10150	10150	10110	269
551	20250213	093400	207282980	10110	10150	10160	10110	902
552	20250213	093300	198133760	10160	10190	10190	10160	11
553	20250213	093200	198021970	10190	10150	10190	10150	557
554	20250213	093100	192355030	10150	10160	10170	10150	495
555	20250213	093000	187330660	10150	10140	10170	10120	1490
556	20250213	092900	172198720	10150	10090	10150	10090	2106
557	20250213	092800	150899420	10090	10090	10100	10080	291
558	20250213	092700	147962520	10060	10060	10090	10050	1242
559	20250213	092600	135444950	10090	10080	10100	10050	2370
560	20250213	092500	111590980	10100	10080	10100	10070	281
561	20250213	092400	108758900	10100	10090	10100	10090	32
562	20250213	092300	108436000	10090	10080	10100	10080	96
563	20250213	092200	107467960	10080	10100	10100	10080	108
564	20250213	092100	106379250	10090	10080	10100	10070	275
565	20250213	092000	103607950	10110	10110	10110	10110	18
566	20250213	091900	103425970	10110	10080	10110	10070	351
567	20250213	091800	99887890	10110	10110	10110	10100	147
568	20250213	091700	98401740	10120	10070	10120	10060	524
569	20250213	091600	93126130	10070	10080	10090	10070	1466
570	20250213	091500	78349220	10090	10100	10120	10090	403
571	20250213	091400	74281590	10120	10120	10130	10090	393
572	20250213	091300	70309660	10150	10150	10150	10150	46
573	20250213	091200	69842760	10140	10150	10150	10110	438
574	20250213	091100	65405040	10150	10140	10160	10130	435
575	20250213	091000	60991340	10150	10110	10150	10110	315
576	20250213	090900	57801510	10080	10090	10090	10080	61
577	20250213	090800	57186170	10090	10110	10150	10080	1170
578	20250213	090700	45370020	10150	10140	10150	10120	348
579	20250213	090600	41843380	10140	10120	10140	10090	564
580	20250213	090500	36127380	10130	10070	10130	10070	848
581	20250213	090400	27555350	10100	10080	10100	10070	252
582	20250213	090300	25016610	10080	10120	10120	10070	487
583	20250213	090200	20110280	10090	10130	10130	10090	41
584	20250213	090100	19695160	10130	10140	10140	10130	184
585	20250213	090000	17829610	10140	10060	10140	10060	1769