KissMeData/015230/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	190200	1415896480	5390	5390	5390	5390	1641
3	20250213	190100	1415896480	5390	5390	5390	5390	0
4	20250213	190000	1415896480	5390	5390	5390	5390	0
5	20250213	185900	1415896480	5390	5390	5390	5390	0
6	20250213	185800	1415896480	5390	5390	5390	5390	0
7	20250213	185700	1415896480	5390	5390	5390	5390	0
8	20250213	185600	1415896480	5390	5390	5390	5390	0
9	20250213	185500	1415896480	5390	5390	5390	5390	0
10	20250213	185400	1415896480	5390	5390	5390	5390	0
11	20250213	185300	1415896480	5390	5390	5390	5390	0
12	20250213	185200	1415896480	5390	5390	5390	5390	0
13	20250213	185100	1415896480	5390	5390	5390	5390	0
14	20250213	185000	1415896480	5390	5390	5390	5390	0
15	20250213	184900	1415896480	5390	5390	5390	5390	0
16	20250213	184800	1415896480	5390	5390	5390	5390	0
17	20250213	184700	1415896480	5390	5390	5390	5390	0
18	20250213	184600	1415896480	5390	5390	5390	5390	0
19	20250213	184500	1415896480	5390	5390	5390	5390	0
20	20250213	184400	1415896480	5390	5390	5390	5390	0
21	20250213	184300	1415896480	5390	5390	5390	5390	0
22	20250213	184200	1415896480	5390	5390	5390	5390	0
23	20250213	184100	1415896480	5390	5390	5390	5390	0
24	20250213	184000	1415896480	5390	5390	5390	5390	0
25	20250213	183900	1415896480	5390	5390	5390	5390	0
26	20250213	183800	1415896480	5390	5390	5390	5390	0
27	20250213	183700	1415896480	5390	5390	5390	5390	0
28	20250213	183600	1415896480	5390	5390	5390	5390	0
29	20250213	183500	1415896480	5390	5390	5390	5390	0
30	20250213	183400	1415896480	5390	5390	5390	5390	0
31	20250213	183300	1415896480	5390	5390	5390	5390	0
32	20250213	183200	1415896480	5390	5390	5390	5390	1641
33	20250213	183100	1415896480	5390	5390	5390	5390	0
34	20250213	183000	1415896480	5390	5390	5390	5390	0
35	20250213	182900	1415896480	5390	5390	5390	5390	0
36	20250213	182800	1415896480	5390	5390	5390	5390	0
37	20250213	182700	1415896480	5390	5390	5390	5390	0
38	20250213	182600	1415896480	5390	5390	5390	5390	0
39	20250213	182500	1415896480	5390	5390	5390	5390	0
40	20250213	182400	1415896480	5390	5390	5390	5390	0
41	20250213	182300	1415896480	5390	5390	5390	5390	0
42	20250213	182200	1415896480	5390	5390	5390	5390	0
43	20250213	182100	1415896480	5390	5390	5390	5390	0
44	20250213	182000	1415896480	5390	5390	5390	5390	0
45	20250213	181900	1415896480	5390	5390	5390	5390	0
46	20250213	181800	1415896480	5390	5390	5390	5390	0
47	20250213	181700	1415896480	5390	5390	5390	5390	0
48	20250213	181600	1415896480	5390	5390	5390	5390	0
49	20250213	181500	1415896480	5390	5390	5390	5390	0
50	20250213	181400	1415896480	5390	5390	5390	5390	0
51	20250213	181300	1415896480	5390	5390	5390	5390	0
52	20250213	181200	1415896480	5390	5390	5390	5390	0
53	20250213	181100	1415896480	5390	5390	5390	5390	0
54	20250213	181000	1415896480	5390	5390	5390	5390	0
55	20250213	180900	1415896480	5390	5390	5390	5390	0
56	20250213	180800	1415896480	5390	5390	5390	5390	0
57	20250213	180700	1415896480	5390	5390	5390	5390	0
58	20250213	180600	1415896480	5390	5390	5390	5390	0
59	20250213	180500	1415896480	5390	5390	5390	5390	0
60	20250213	180400	1415896480	5390	5390	5390	5390	0
61	20250213	180300	1415896480	5390	5390	5390	5390	0
62	20250213	180200	1415896480	5390	5390	5390	5390	1641
63	20250213	180100	1415896480	5390	5390	5390	5390	0
64	20250213	180000	1415896480	5390	5390	5390	5390	0
65	20250213	175900	1415896480	5390	5390	5390	5390	0
66	20250213	175800	1415896480	5390	5390	5390	5390	0
67	20250213	175700	1415896480	5390	5390	5390	5390	0
68	20250213	175600	1415896480	5390	5390	5390	5390	0
69	20250213	175500	1415896480	5390	5390	5390	5390	0
70	20250213	175400	1415896480	5390	5390	5390	5390	0
71	20250213	175300	1415896480	5390	5390	5390	5390	0
72	20250213	175200	1415896480	5390	5390	5390	5390	0
73	20250213	175100	1415896480	5390	5390	5390	5390	0
74	20250213	175000	1415896480	5390	5390	5390	5390	0
75	20250213	174900	1415896480	5390	5390	5390	5390	0
76	20250213	174800	1415896480	5390	5390	5390	5390	0
77	20250213	174700	1415896480	5390	5390	5390	5390	0
78	20250213	174600	1415896480	5390	5390	5390	5390	0
79	20250213	174500	1415896480	5390	5390	5390	5390	0
80	20250213	174400	1415896480	5390	5390	5390	5390	0
81	20250213	174300	1415896480	5390	5390	5390	5390	0
82	20250213	174200	1415896480	5390	5390	5390	5390	0
83	20250213	174100	1415896480	5390	5390	5390	5390	0
84	20250213	174000	1415896480	5390	5390	5390	5390	0
85	20250213	173900	1415896480	5390	5390	5390	5390	0
86	20250213	173800	1415896480	5390	5390	5390	5390	0
87	20250213	173700	1415896480	5390	5390	5390	5390	0
88	20250213	173600	1415896480	5390	5390	5390	5390	0
89	20250213	173500	1415896480	5390	5390	5390	5390	0
90	20250213	173400	1415896480	5390	5390	5390	5390	0
91	20250213	173300	1415896480	5390	5390	5390	5390	0
92	20250213	173200	1415896480	5390	5390	5390	5390	1641
93	20250213	173100	1415896480	5390	5390	5390	5390	0
94	20250213	173000	1415896480	5390	5390	5390	5390	0
95	20250213	172900	1415896480	5390	5390	5390	5390	0
96	20250213	172800	1415896480	5390	5390	5390	5390	0
97	20250213	172700	1415896480	5390	5390	5390	5390	0
98	20250213	172600	1415896480	5390	5390	5390	5390	0
99	20250213	172500	1415896480	5390	5390	5390	5390	0
100	20250213	172400	1415896480	5390	5390	5390	5390	0
101	20250213	172300	1415896480	5390	5390	5390	5390	0
102	20250213	172200	1415896480	5390	5390	5390	5390	0
103	20250213	172100	1415896480	5390	5390	5390	5390	0
104	20250213	172000	1415896480	5390	5390	5390	5390	0
105	20250213	171900	1415896480	5390	5390	5390	5390	0
106	20250213	171800	1415896480	5390	5390	5390	5390	0
107	20250213	171700	1415896480	5390	5390	5390	5390	0
108	20250213	171600	1415896480	5390	5390	5390	5390	0
109	20250213	171500	1415896480	5390	5390	5390	5390	0
110	20250213	171400	1415896480	5390	5390	5390	5390	0
111	20250213	171300	1415896480	5390	5390	5390	5390	0
112	20250213	171200	1415896480	5390	5390	5390	5390	0
113	20250213	171100	1415896480	5390	5390	5390	5390	0
114	20250213	171000	1415896480	5390	5390	5390	5390	0
115	20250213	170900	1415896480	5390	5390	5390	5390	0
116	20250213	170800	1415896480	5390	5390	5390	5390	0
117	20250213	170700	1415896480	5390	5390	5390	5390	0
118	20250213	170600	1415896480	5390	5390	5390	5390	0
119	20250213	170500	1415896480	5390	5390	5390	5390	0
120	20250213	170400	1415896480	5390	5390	5390	5390	0
121	20250213	170300	1415896480	5390	5390	5390	5390	0
122	20250213	170200	1415896480	5390	5390	5390	5390	1641
123	20250213	170100	1415896480	5390	5390	5390	5390	0
124	20250213	170000	1415896480	5390	5390	5390	5390	0
125	20250213	165900	1415896480	5390	5390	5390	5390	0
126	20250213	165800	1415896480	5390	5390	5390	5390	0
127	20250213	165700	1415896480	5390	5390	5390	5390	0
128	20250213	165600	1415896480	5390	5390	5390	5390	0
129	20250213	165500	1415896480	5390	5390	5390	5390	0
130	20250213	165400	1415896480	5390	5390	5390	5390	0
131	20250213	165300	1415896480	5390	5390	5390	5390	0
132	20250213	165200	1415896480	5390	5390	5390	5390	0
133	20250213	165100	1415896480	5390	5390	5390	5390	0
134	20250213	165000	1415896480	5390	5390	5390	5390	0
135	20250213	164900	1415896480	5390	5390	5390	5390	0
136	20250213	164800	1415896480	5390	5390	5390	5390	0
137	20250213	164700	1415896480	5390	5390	5390	5390	0
138	20250213	164600	1415896480	5390	5390	5390	5390	0
139	20250213	164500	1415896480	5390	5390	5390	5390	0
140	20250213	164400	1415896480	5390	5390	5390	5390	0
141	20250213	164300	1415896480	5390	5390	5390	5390	0
142	20250213	164200	1415896480	5390	5390	5390	5390	0
143	20250213	164100	1415896480	5390	5390	5390	5390	0
144	20250213	164000	1415896480	5390	5390	5390	5390	0
145	20250213	163900	1415896480	5390	5390	5390	5390	0
146	20250213	163800	1415896480	5390	5390	5390	5390	0
147	20250213	163700	1415896480	5390	5390	5390	5390	0
148	20250213	163600	1415896480	5390	5390	5390	5390	0
149	20250213	163500	1415896480	5390	5390	5390	5390	0
150	20250213	163400	1415896480	5390	5390	5390	5390	0
151	20250213	163300	1415896480	5390	5390	5390	5390	0
152	20250213	163200	1415896480	5390	5390	5390	5390	1641
153	20250213	163100	1415896480	5390	5390	5390	5390	0
154	20250213	163000	1415896480	5390	5390	5390	5390	0
155	20250213	162900	1415896480	5390	5390	5390	5390	0
156	20250213	162800	1415896480	5390	5390	5390	5390	0
157	20250213	162700	1415896480	5390	5390	5390	5390	0
158	20250213	162600	1415896480	5390	5390	5390	5390	0
159	20250213	162500	1415896480	5390	5390	5390	5390	0
160	20250213	162400	1415896480	5390	5390	5390	5390	0
161	20250213	162300	1415896480	5390	5390	5390	5390	0
162	20250213	162200	1415896480	5390	5390	5390	5390	0
163	20250213	162100	1415896480	5390	5390	5390	5390	0
164	20250213	162000	1415896480	5390	5390	5390	5390	0
165	20250213	161900	1415896480	5390	5390	5390	5390	0
166	20250213	161800	1415896480	5390	5390	5390	5390	0
167	20250213	161700	1415896480	5390	5390	5390	5390	0
168	20250213	161600	1415896480	5390	5390	5390	5390	0
169	20250213	161500	1415896480	5390	5390	5390	5390	0
170	20250213	161400	1415896480	5390	5390	5390	5390	0
171	20250213	161300	1415896480	5390	5390	5390	5390	0
172	20250213	161200	1415896480	5390	5390	5390	5390	0
173	20250213	161100	1415896480	5390	5390	5390	5390	0
174	20250213	161000	1415896480	5390	5390	5390	5390	0
175	20250213	160900	1415896480	5390	5390	5390	5390	0
176	20250213	160800	1415896480	5390	5390	5390	5390	0
177	20250213	160700	1415896480	5390	5390	5390	5390	0
178	20250213	160600	1415896480	5390	5390	5390	5390	0
179	20250213	160500	1415896480	5390	5390	5390	5390	0
180	20250213	160400	1415896480	5390	5390	5390	5390	0
181	20250213	160300	1415896480	5390	5390	5390	5390	0
182	20250213	160200	1415896480	5390	5390	5390	5390	1641
183	20250213	160100	1415896480	5390	5390	5390	5390	0
184	20250213	160000	1415896480	5390	5390	5390	5390	0
185	20250213	155900	1415896480	5390	5390	5390	5390	0
186	20250213	155800	1415896480	5390	5390	5390	5390	0
187	20250213	155700	1415896480	5390	5390	5390	5390	0
188	20250213	155600	1415896480	5390	5390	5390	5390	0
189	20250213	155500	1415896480	5390	5390	5390	5390	0
190	20250213	155400	1415896480	5390	5390	5390	5390	0
191	20250213	155300	1415896480	5390	5390	5390	5390	0
192	20250213	155200	1415896480	5390	5390	5390	5390	0
193	20250213	155100	1415896480	5390	5390	5390	5390	0
194	20250213	155000	1415896480	5390	5390	5390	5390	0
195	20250213	154900	1415896480	5390	5390	5390	5390	0
196	20250213	154800	1415896480	5390	5390	5390	5390	0
197	20250213	154700	1415896480	5390	5390	5390	5390	0
198	20250213	154600	1415896480	5390	5390	5390	5390	0
199	20250213	154500	1415896480	5390	5390	5390	5390	0
200	20250213	154400	1415896480	5390	5390	5390	5390	0
201	20250213	154300	1415896480	5390	5390	5390	5390	0
202	20250213	154200	1415896480	5390	5390	5390	5390	0
203	20250213	154100	1415896480	5390	5390	5390	5390	0
204	20250213	154000	1415896480	5390	5390	5390	5390	0
205	20250213	153900	1415896480	5390	5390	5390	5390	0
206	20250213	153800	1415896480	5390	5390	5390	5390	0
207	20250213	153700	1415896480	5390	5390	5390	5390	0
208	20250213	153600	1415896480	5390	5390	5390	5390	0
209	20250213	153500	1415896480	5390	5390	5390	5390	0
210	20250213	153400	1415896480	5390	5390	5390	5390	0
211	20250213	153300	1415896480	5390	5390	5390	5390	0
212	20250213	153200	1415896480	5390	5390	5390	5390	1641
213	20250213	153100	1415896480	5390	5390	5390	5390	0
214	20250213	153000	1415896480	5390	5390	5390	5390	1641
215	20250213	152900	1407051490	5390	5390	5390	5390	0
216	20250213	152800	1407051490	5390	5390	5390	5390	0
217	20250213	152700	1407051490	5390	5390	5390	5390	0
218	20250213	152600	1407051490	5390	5390	5390	5390	0
219	20250213	152500	1407051490	5390	5390	5390	5390	0
220	20250213	152400	1407051490	5390	5390	5390	5390	0
221	20250213	152300	1407051490	5390	5390	5390	5390	0
222	20250213	152200	1407051490	5390	5390	5390	5390	0
223	20250213	152100	1407051490	5390	5390	5390	5390	0
224	20250213	152000	1407051490	5390	5390	5390	5390	0
225	20250213	151900	1407051490	5390	5350	5390	5340	538
226	20250213	151800	1404166220	5350	5390	5390	5350	506
227	20250213	151700	1401439400	5390	5350	5390	5350	566
228	20250213	151600	1398395150	5370	5370	5370	5370	1
229	20250213	151500	1398389780	5350	5350	5350	5350	93
230	20250213	151400	1397892230	5350	5350	5350	5350	0
231	20250213	151300	1397892230	5350	5350	5350	5350	205
232	20250213	151200	1396795480	5350	5360	5360	5350	253
233	20250213	151100	1395440940	5360	5370	5370	5360	85
234	20250213	151000	1394985330	5370	5370	5370	5370	0
235	20250213	150900	1394985330	5370	5370	5370	5370	2
236	20250213	150800	1394974590	5370	5360	5370	5360	12
237	20250213	150700	1394910170	5360	5360	5360	5360	2
238	20250213	150600	1394899450	5360	5360	5360	5360	100
239	20250213	150500	1394363450	5370	5360	5370	5360	8
240	20250213	150400	1394320550	5360	5360	5360	5360	1
241	20250213	150300	1394315190	5360	5360	5360	5360	2
242	20250213	150200	1394304470	5360	5360	5360	5360	110
243	20250213	150100	1393714870	5370	5370	5370	5370	0
244	20250213	150000	1393714870	5370	5370	5370	5370	1
245	20250213	145900	1393709500	5370	5370	5370	5370	372
246	20250213	145800	1391711860	5370	5370	5370	5370	0
247	20250213	145700	1391711860	5370	5370	5370	5370	272
248	20250213	145600	1390251220	5380	5370	5380	5370	7
249	20250213	145500	1390213580	5370	5370	5370	5370	570
250	20250213	145400	1387152680	5380	5380	5380	5380	0
251	20250213	145300	1387152680	5380	5370	5380	5370	225
252	20250213	145200	1385943500	5370	5370	5370	5370	0
253	20250213	145100	1385943500	5370	5360	5370	5350	711
254	20250213	145000	1382132540	5360	5350	5360	5350	321
255	20250213	144900	1380413980	5360	5360	5360	5360	0
256	20250213	144800	1380413980	5360	5360	5360	5360	1
257	20250213	144700	1380408620	5350	5350	5350	5350	2
258	20250213	144600	1380397920	5350	5350	5350	5350	2
259	20250213	144500	1380387220	5350	5350	5350	5350	1
260	20250213	144400	1380381870	5350	5350	5350	5350	2
261	20250213	144300	1380371170	5350	5350	5350	5350	301
262	20250213	144200	1378760820	5350	5350	5350	5350	8
263	20250213	144100	1378718020	5350	5350	5350	5350	6
264	20250213	144000	1378685920	5350	5350	5350	5350	2
265	20250213	143900	1378675220	5350	5350	5350	5350	3
266	20250213	143800	1378659170	5350	5350	5350	5350	0
267	20250213	143700	1378659170	5350	5350	5350	5350	2
268	20250213	143600	1378648470	5350	5350	5350	5350	3
269	20250213	143500	1378632420	5350	5350	5350	5350	2
270	20250213	143400	1378621720	5350	5350	5350	5350	0
271	20250213	143300	1378621720	5350	5350	5350	5350	5
272	20250213	143200	1378594970	5350	5350	5350	5350	0
273	20250213	143100	1378594970	5350	5350	5350	5350	0
274	20250213	143000	1378594970	5350	5340	5350	5340	59
275	20250213	142900	1378279440	5350	5350	5350	5350	10
276	20250213	142800	1378225940	5350	5350	5350	5350	208
277	20250213	142700	1377113140	5350	5350	5350	5350	3
278	20250213	142600	1377097090	5350	5350	5350	5350	10
279	20250213	142500	1377043590	5350	5350	5350	5350	0
280	20250213	142400	1377043590	5350	5350	5350	5350	21
281	20250213	142300	1376931240	5350	5350	5350	5350	3
282	20250213	142200	1376915190	5350	5350	5350	5350	279
283	20250213	142100	1375422540	5350	5350	5350	5350	88
284	20250213	142000	1374951740	5340	5340	5340	5340	11
285	20250213	141900	1374893000	5350	5350	5350	5350	17
286	20250213	141800	1374802050	5350	5340	5350	5340	104
287	20250213	141700	1374245790	5340	5340	5340	5340	15
288	20250213	141600	1374165690	5340	5340	5340	5340	8
289	20250213	141500	1374122970	5350	5350	5350	5350	0
290	20250213	141400	1374122970	5350	5340	5350	5340	1017
291	20250213	141300	1368682130	5340	5340	5340	5340	2
292	20250213	141200	1368671450	5340	5330	5340	5330	189
293	20250213	141100	1367662270	5340	5330	5340	5330	8
294	20250213	141000	1367619560	5330	5330	5330	5330	343
295	20250213	140900	1365791370	5330	5340	5340	5330	648
296	20250213	140800	1362334740	5350	5360	5360	5340	11619
297	20250213	140700	1300164270	5360	5360	5360	5360	2
298	20250213	140600	1300153550	5360	5360	5360	5360	10
299	20250213	140500	1300099950	5360	5360	5360	5360	2
300	20250213	140400	1300089230	5360	5370	5370	5360	11
301	20250213	140300	1300030260	5360	5360	5360	5360	2
302	20250213	140200	1300019540	5360	5360	5360	5360	16
303	20250213	140100	1299933780	5370	5370	5370	5370	1
304	20250213	140000	1299928410	5360	5360	5360	5360	8
305	20250213	135900	1299885530	5370	5370	5370	5370	0
306	20250213	135800	1299885530	5370	5370	5370	5370	0
307	20250213	135700	1299885530	5370	5360	5370	5360	17
308	20250213	135600	1299794260	5360	5360	5360	5360	9
309	20250213	135500	1299746020	5360	5360	5360	5360	2
310	20250213	135400	1299735300	5360	5370	5370	5360	53
311	20250213	135300	1299451020	5370	5360	5370	5360	152
312	20250213	135200	1298635300	5360	5370	5370	5360	12
313	20250213	135100	1298570950	5370	5370	5370	5370	10
314	20250213	135000	1298517250	5370	5380	5380	5370	32
315	20250213	134900	1298345400	5370	5370	5370	5370	1
316	20250213	134800	1298340030	5370	5370	5370	5370	68
317	20250213	134700	1297974870	5380	5380	5380	5380	1080
318	20250213	134600	1292164470	5380	5380	5380	5380	8
319	20250213	134500	1292121430	5390	5390	5390	5380	14
320	20250213	134400	1292046070	5380	5390	5390	5380	368
321	20250213	134300	1290062630	5390	5390	5390	5390	3
322	20250213	134200	1290046460	5380	5390	5390	5380	38
323	20250213	134100	1289841740	5380	5380	5380	5380	2
324	20250213	134000	1289830980	5380	5380	5390	5380	11
325	20250213	133900	1289771790	5380	5380	5380	5380	23
326	20250213	133800	1289648050	5380	5380	5380	5380	68
327	20250213	133700	1289282210	5380	5380	5380	5380	2
328	20250213	133600	1289271450	5380	5370	5380	5370	10
329	20250213	133500	1289217670	5390	5370	5390	5370	1265
330	20250213	133400	1282400650	5380	5390	5400	5380	174
331	20250213	133300	1281462510	5390	5400	5400	5390	157
332	20250213	133200	1280616270	5410	5400	5410	5400	100
333	20250213	133100	1280076260	5390	5380	5390	5380	56
334	20250213	133000	1279774520	5390	5390	5390	5390	17
335	20250213	132900	1279682890	5390	5380	5390	5370	201
336	20250213	132800	1278601520	5380	5380	5380	5380	0
337	20250213	132700	1278601520	5380	5380	5380	5380	100
338	20250213	132600	1278063520	5390	5390	5390	5390	0
339	20250213	132500	1278063520	5390	5390	5390	5390	0
340	20250213	132400	1278063520	5390	5380	5400	5380	56
341	20250213	132300	1277761710	5370	5370	5370	5370	8
342	20250213	132200	1277718750	5380	5380	5380	5380	0
343	20250213	132100	1277718750	5380	5380	5380	5380	8
344	20250213	132000	1277675710	5390	5390	5390	5390	19
345	20250213	131900	1277573300	5400	5380	5400	5380	16
346	20250213	131800	1277487110	5380	5380	5380	5380	2
347	20250213	131700	1277476350	5380	5380	5380	5380	10
348	20250213	131600	1277422550	5380	5380	5380	5380	0
349	20250213	131500	1277422550	5380	5380	5380	5380	140
350	20250213	131400	1276669350	5380	5380	5380	5380	2
351	20250213	131300	1276658590	5380	5380	5380	5380	8
352	20250213	131200	1276615550	5390	5390	5390	5390	8
353	20250213	131100	1276572430	5400	5390	5400	5390	3
354	20250213	131000	1276556250	5390	5400	5410	5390	35
355	20250213	130900	1276367290	5410	5400	5420	5400	43
356	20250213	130800	1276134690	5410	5400	5420	5400	269
357	20250213	130700	1274681780	5400	5390	5400	5390	269
358	20250213	130600	1273229560	5400	5390	5400	5390	2
359	20250213	130500	1273218770	5380	5380	5380	5380	181
360	20250213	130400	1272244990	5380	5380	5380	5380	2
361	20250213	130300	1272234230	5380	5390	5400	5380	58
362	20250213	130200	1271921490	5380	5380	5380	5380	2
363	20250213	130100	1271910730	5380	5390	5390	5380	85
364	20250213	130000	1271452660	5400	5400	5400	5390	58
365	20250213	125900	1271140000	5390	5390	5390	5390	27
366	20250213	125800	1270994470	5400	5390	5400	5390	5
367	20250213	125700	1270967510	5390	5380	5390	5380	15
368	20250213	125600	1270886780	5380	5380	5380	5380	338
369	20250213	125500	1269068340	5370	5380	5380	5370	9
370	20250213	125400	1269020000	5390	5390	5390	5390	0
371	20250213	125300	1269020000	5390	5360	5390	5360	25
372	20250213	125200	1268885870	5360	5380	5390	5360	3822
373	20250213	125100	1248368030	5380	5380	5380	5380	10
374	20250213	125000	1248314230	5380	5380	5380	5380	5
375	20250213	124900	1248287330	5380	5380	5390	5380	31
376	20250213	124800	1248120540	5390	5380	5390	5380	4
377	20250213	124700	1248099010	5380	5380	5380	5380	8
378	20250213	124600	1248055970	5390	5380	5390	5380	406
379	20250213	124500	1245868650	5380	5380	5380	5380	8
380	20250213	124400	1245825610	5390	5390	5390	5390	30
381	20250213	124300	1245663910	5380	5380	5390	5380	65
382	20250213	124200	1245314160	5390	5380	5390	5380	7
383	20250213	124100	1245276490	5380	5380	5380	5380	8
384	20250213	124000	1245233450	5390	5390	5390	5390	27
385	20250213	123900	1245087920	5390	5390	5390	5390	20
386	20250213	123800	1244980120	5390	5390	5390	5390	10
387	20250213	123700	1244926220	5400	5390	5400	5390	38
388	20250213	123600	1244721380	5390	5390	5390	5390	10
389	20250213	123500	1244667480	5400	5380	5400	5370	958
390	20250213	123400	1239515400	5390	5390	5390	5390	37
391	20250213	123300	1239315970	5390	5390	5390	5390	3
392	20250213	123200	1239299800	5400	5390	5400	5390	51
393	20250213	123100	1239024500	5390	5390	5400	5370	1391
394	20250213	123000	1231544730	5390	5380	5400	5380	407
395	20250213	122900	1229347560	5390	5390	5390	5390	37
396	20250213	122800	1229148130	5390	5390	5390	5390	8
397	20250213	122700	1229105010	5400	5400	5400	5400	1
398	20250213	122600	1229099610	5390	5390	5400	5390	284
399	20250213	122500	1227566150	5390	5390	5390	5390	1
400	20250213	122400	1227560760	5390	5370	5390	5370	252
401	20250213	122300	1226202660	5370	5370	5370	5370	2
402	20250213	122200	1226191920	5370	5370	5370	5370	8
403	20250213	122100	1226148960	5380	5380	5380	5380	120
404	20250213	122000	1225503360	5390	5390	5390	5390	106
405	20250213	121900	1224932020	5410	5420	5420	5400	33
406	20250213	121800	1224753400	5410	5420	5420	5410	3052
407	20250213	121700	1208232060	5430	5420	5430	5420	131
408	20250213	121600	1207521270	5420	5420	5420	5420	10
409	20250213	121500	1207467070	5420	5420	5420	5420	7
410	20250213	121400	1207429130	5420	5420	5420	5420	14
411	20250213	121300	1207353250	5420	5420	5420	5420	2
412	20250213	121200	1207342410	5420	5420	5420	5420	31
413	20250213	121100	1207174390	5420	5420	5420	5420	9
414	20250213	121000	1207125610	5420	5410	5420	5410	1024
415	20250213	120900	1201575650	5410	5410	5410	5410	2
416	20250213	120800	1201564830	5410	5410	5410	5410	15
417	20250213	120700	1201483680	5410	5410	5410	5410	107
418	20250213	120600	1200904810	5410	5410	5410	5410	8
419	20250213	120500	1200861530	5420	5420	5420	5420	1
420	20250213	120400	1200856110	5430	5430	5430	5430	0
421	20250213	120300	1200856110	5430	5420	5430	5420	203
422	20250213	120200	1199753850	5420	5430	5430	5420	923
423	20250213	120100	1194751160	5430	5430	5430	5430	288
424	20250213	120000	1193187320	5430	5430	5430	5420	116
425	20250213	115900	1192558540	5420	5420	5420	5420	112
426	20250213	115800	1191951500	5410	5400	5410	5400	452
427	20250213	115700	1189508740	5400	5400	5400	5400	50
428	20250213	115600	1189238740	5390	5390	5390	5390	111
429	20250213	115500	1188640450	5400	5390	5400	5390	2
430	20250213	115400	1188629660	5380	5370	5380	5360	213
431	20250213	115300	1187487460	5400	5380	5400	5380	10
432	20250213	115200	1187433620	5380	5370	5380	5370	382
433	20250213	115100	1185378490	5370	5370	5370	5370	2
434	20250213	115000	1185367750	5360	5360	5360	5360	8
435	20250213	114900	1185324870	5370	5360	5370	5360	133
436	20250213	114800	1184611980	5360	5360	5360	5360	9
437	20250213	114700	1184563740	5360	5360	5360	5360	2
438	20250213	114600	1184553020	5360	5360	5360	5360	18
439	20250213	114500	1184456540	5360	5360	5360	5360	8
440	20250213	114400	1184413660	5360	5360	5360	5360	2
441	20250213	114300	1184402940	5360	5360	5360	5360	34
442	20250213	114200	1184220700	5360	5370	5380	5360	120
443	20250213	114100	1183576730	5370	5370	5370	5370	15
444	20250213	114000	1183496180	5380	5370	5400	5370	11
445	20250213	113900	1183436990	5370	5370	5370	5370	9
446	20250213	113800	1183388660	5380	5370	5400	5370	1876
447	20250213	113700	1173269230	5360	5360	5360	5360	11
448	20250213	113600	1173210270	5360	5360	5360	5360	2
449	20250213	113500	1173199550	5360	5370	5370	5360	9
450	20250213	113400	1173151300	5360	5360	5360	5360	427
451	20250213	113300	1170862580	5350	5350	5350	5350	70
452	20250213	113200	1170488080	5350	5350	5350	5350	0
453	20250213	113100	1170488080	5350	5350	5350	5350	11
454	20250213	113000	1170429230	5350	5350	5350	5350	2
455	20250213	112900	1170418530	5350	5350	5350	5350	9
456	20250213	112800	1170370380	5360	5360	5360	5360	1
457	20250213	112700	1170365020	5360	5360	5360	5360	6
458	20250213	112600	1170332860	5360	5350	5360	5350	91
459	20250213	112500	1169845120	5350	5350	5350	5350	8
460	20250213	112400	1169802320	5370	5360	5370	5360	6
461	20250213	112300	1169770140	5350	5350	5350	5350	8
462	20250213	112200	1169727340	5360	5360	5360	5360	0
463	20250213	112100	1169727340	5360	5350	5360	5350	874
464	20250213	112000	1165044610	5350	5360	5360	5350	755
465	20250213	111900	1161000870	5370	5360	5370	5360	10
466	20250213	111800	1160947260	5370	5370	5370	5370	8
467	20250213	111700	1160904300	5390	5390	5390	5390	0
468	20250213	111600	1160904300	5390	5370	5390	5360	117
469	20250213	111500	1160275680	5360	5370	5370	5360	32
470	20250213	111400	1160103940	5390	5370	5390	5370	12
471	20250213	111300	1160039470	5390	5390	5390	5390	0
472	20250213	111200	1160039470	5390	5380	5390	5380	753
473	20250213	111100	1155981210	5380	5370	5380	5370	143
474	20250213	111000	1155211950	5380	5370	5380	5370	103
475	20250213	110900	1154657920	5370	5380	5380	5370	3
476	20250213	110800	1154641800	5380	5360	5380	5360	41
477	20250213	110700	1154421260	5360	5360	5360	5360	18
478	20250213	110600	1154324780	5360	5360	5360	5360	11
479	20250213	110500	1154265820	5350	5360	5360	5350	105
480	20250213	110400	1153703120	5360	5360	5360	5360	2
481	20250213	110300	1153692400	5360	5360	5360	5360	3
482	20250213	110200	1153676320	5380	5350	5380	5350	7
483	20250213	110100	1153638710	5350	5360	5380	5350	9
484	20250213	110000	1153590520	5350	5340	5350	5340	202
485	20250213	105900	1152509840	5340	5370	5370	5340	311
486	20250213	105800	1150846480	5380	5380	5380	5380	3
487	20250213	105700	1150830340	5370	5380	5380	5370	9
488	20250213	105600	1150782000	5380	5370	5390	5370	294
489	20250213	105500	1149198890	5360	5360	5370	5360	82
490	20250213	105400	1148759360	5360	5350	5360	5350	658
491	20250213	105300	1145232500	5350	5350	5350	5350	8
492	20250213	105200	1145189700	5350	5350	5350	5350	11
493	20250213	105100	1145130850	5350	5350	5350	5330	587
494	20250213	105000	1141995880	5350	5350	5360	5350	125
495	20250213	104900	1141326970	5350	5360	5360	5350	1539
496	20250213	104800	1133090580	5390	5370	5390	5370	32
497	20250213	104700	1132918710	5390	5390	5390	5390	0
498	20250213	104600	1132918710	5390	5370	5390	5370	46
499	20250213	104500	1132670940	5390	5380	5390	5380	3
500	20250213	104400	1132654780	5380	5380	5380	5380	373
501	20250213	104300	1130648040	5390	5390	5390	5390	101
502	20250213	104200	1130103650	5390	5380	5390	5370	857
503	20250213	104100	1125493050	5370	5370	5370	5370	2
504	20250213	104000	1125482310	5370	5370	5370	5370	9
505	20250213	103900	1125433980	5370	5370	5370	5370	2
506	20250213	103800	1125423240	5370	5370	5370	5370	10
507	20250213	103700	1125369540	5370	5370	5370	5370	29
508	20250213	103600	1125213810	5370	5370	5370	5370	73
509	20250213	103500	1124821800	5360	5360	5360	5360	2
510	20250213	103400	1124811080	5360	5360	5360	5360	276
511	20250213	103300	1123331720	5360	5360	5360	5360	0
512	20250213	103200	1123331720	5360	5360	5360	5360	10
513	20250213	103100	1123278120	5370	5360	5370	5360	203
514	20250213	103000	1122190030	5370	5360	5370	5360	73
515	20250213	102900	1121798240	5370	5370	5370	5370	104
516	20250213	102800	1121239760	5370	5370	5370	5360	33
517	20250213	102700	1121062850	5360	5360	5360	5360	35
518	20250213	102600	1120875250	5370	5360	5370	5360	17
519	20250213	102500	1120784100	5360	5360	5360	5360	57
520	20250213	102400	1120478580	5360	5360	5360	5360	8
521	20250213	102300	1120435700	5380	5380	5380	5380	0
522	20250213	102200	1120435700	5380	5360	5380	5350	153
523	20250213	102100	1119615700	5350	5350	5350	5350	2
524	20250213	102000	1119605000	5350	5360	5360	5350	18
525	20250213	101900	1119508680	5360	5360	5360	5360	100
526	20250213	101800	1118972680	5360	5340	5360	5340	11
527	20250213	101700	1118913900	5350	5340	5370	5340	20
528	20250213	101600	1118807030	5330	5360	5390	5330	1225
529	20250213	101500	1112263580	5390	5370	5390	5370	3
530	20250213	101400	1112247440	5390	5390	5390	5360	114
531	20250213	101300	1111635270	5380	5370	5390	5360	806
532	20250213	101200	1107309040	5370	5390	5410	5370	13
533	20250213	101100	1107239050	5400	5390	5420	5360	716
534	20250213	101000	1103392650	5390	5400	5400	5390	96
535	20250213	100900	1102874820	5400	5400	5400	5400	345
536	20250213	100800	1101011820	5400	5400	5400	5400	820
537	20250213	100700	1096583820	5400	5400	5400	5400	152
538	20250213	100600	1095763020	5400	5400	5400	5400	352
539	20250213	100500	1093862220	5400	5400	5400	5400	542
540	20250213	100400	1090935420	5400	5420	5420	5400	1354
541	20250213	100300	1083597620	5420	5440	5440	5420	123
542	20250213	100200	1082930710	5440	5450	5460	5440	614
543	20250213	100100	1079581610	5460	5430	5460	5430	1539
544	20250213	100000	1071198540	5430	5420	5430	5420	248
545	20250213	095900	1069854360	5410	5420	5420	5410	349
546	20250213	095800	1067964650	5420	5430	5430	5420	10
547	20250213	095700	1067910430	5430	5430	5430	5420	176
548	20250213	095600	1066955740	5430	5430	5430	5430	99
549	20250213	095500	1066418170	5430	5430	5440	5430	526
550	20250213	095400	1063558530	5410	5410	5410	5410	8
551	20250213	095300	1063515250	5400	5410	5410	5390	312
552	20250213	095200	1061832440	5410	5410	5410	5410	808
553	20250213	095100	1057461160	5410	5400	5420	5400	1827
554	20250213	095000	1047574250	5410	5400	5410	5400	954
555	20250213	094900	1042419130	5390	5400	5400	5390	51
556	20250213	094800	1042144160	5400	5410	5410	5400	2723
557	20250213	094700	1027435700	5420	5420	5420	5420	735
558	20250213	094600	1023452000	5420	5430	5430	5420	274
559	20250213	094500	1021964430	5430	5430	5430	5430	69
560	20250213	094400	1021589760	5430	5410	5430	5410	425
561	20250213	094300	1019288490	5420	5410	5420	5410	1115
562	20250213	094200	1013253330	5410	5430	5430	5410	1149
563	20250213	094100	1007024380	5420	5430	5430	5410	327
564	20250213	094000	1005254860	5440	5410	5440	5360	4651
565	20250213	093900	980199930	5410	5410	5410	5410	10
566	20250213	093800	980145830	5410	5380	5410	5380	1178
567	20250213	093700	973779050	5400	5400	5400	5390	3724
568	20250213	093600	953678450	5420	5400	5420	5400	1158
569	20250213	093500	947423200	5410	5410	5420	5400	1674
570	20250213	093400	938371810	5420	5440	5440	5420	3391
571	20250213	093300	919969610	5440	5440	5450	5430	287
572	20250213	093200	918408580	5450	5450	5460	5440	2971
573	20250213	093100	902243810	5460	5460	5460	5440	4913
574	20250213	093000	875484510	5470	5480	5490	5470	5888
575	20250213	092900	843254230	5490	5490	5490	5480	2193
576	20250213	092800	831235040	5500	5490	5500	5480	3368
577	20250213	092700	812745360	5510	5530	5530	5500	3402
578	20250213	092600	794004440	5530	5540	5540	5520	6583
579	20250213	092500	757563160	5530	5520	5530	5520	3769
580	20250213	092400	736728390	5520	5490	5520	5490	3963
581	20250213	092300	714875120	5500	5500	5510	5480	3193
582	20250213	092200	697328450	5500	5500	5540	5500	2203
583	20250213	092100	685192050	5500	5490	5540	5490	7293
584	20250213	092000	644907590	5490	5540	5540	5490	1821
585	20250213	091900	634855250	5530	5500	5540	5500	4412
586	20250213	091800	610470320	5510	5490	5510	5470	4006
587	20250213	091700	588503510	5500	5510	5510	5490	2429
588	20250213	091600	575143140	5520	5560	5570	5500	5201
589	20250213	091500	546373400	5550	5520	5560	5480	11079
590	20250213	091400	485080590	5520	5490	5520	5470	7099
591	20250213	091300	445981700	5460	5500	5500	5460	7004
592	20250213	091200	407619330	5490	5480	5520	5480	9829
593	20250213	091100	353567720	5500	5490	5510	5470	13306
594	20250213	091000	280532120	5470	5440	5510	5440	16481
595	20250213	090900	190232830	5450	5380	5490	5380	7578
596	20250213	090800	148998610	5380	5350	5420	5350	6140
597	20250213	090700	115950230	5340	5340	5350	5340	460
598	20250213	090600	113491130	5320	5350	5350	5320	3034
599	20250213	090500	97305250	5330	5330	5340	5330	1025
600	20250213	090400	91837820	5320	5320	5340	5320	1432
601	20250213	090300	84216080	5340	5350	5350	5310	3324
602	20250213	090200	66512490	5350	5360	5360	5340	1595
603	20250213	090100	57965090	5360	5360	5400	5330	6239
604	20250213	090000	24382790	5330	5310	5350	5310	4586