KissMeData/272450/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	210400	1285925380	9760	9760	9760	9760	3832
3	20250213	210300	1285925380	9760	9760	9760	9760	0
4	20250213	210200	1285925380	9760	9760	9760	9760	0
5	20250213	210100	1285925380	9760	9760	9760	9760	0
6	20250213	210000	1285925380	9760	9760	9760	9760	0
7	20250213	205900	1285925380	9760	9760	9760	9760	0
8	20250213	205800	1285925380	9760	9760	9760	9760	0
9	20250213	205700	1285925380	9760	9760	9760	9760	0
10	20250213	205600	1285925380	9760	9760	9760	9760	0
11	20250213	205500	1285925380	9760	9760	9760	9760	0
12	20250213	205400	1285925380	9760	9760	9760	9760	0
13	20250213	205300	1285925380	9760	9760	9760	9760	0
14	20250213	205200	1285925380	9760	9760	9760	9760	0
15	20250213	205100	1285925380	9760	9760	9760	9760	0
16	20250213	205000	1285925380	9760	9760	9760	9760	0
17	20250213	204900	1285925380	9760	9760	9760	9760	0
18	20250213	204800	1285925380	9760	9760	9760	9760	0
19	20250213	204700	1285925380	9760	9760	9760	9760	0
20	20250213	204600	1285925380	9760	9760	9760	9760	0
21	20250213	204500	1285925380	9760	9760	9760	9760	0
22	20250213	204400	1285925380	9760	9760	9760	9760	0
23	20250213	204300	1285925380	9760	9760	9760	9760	0
24	20250213	204200	1285925380	9760	9760	9760	9760	0
25	20250213	204100	1285925380	9760	9760	9760	9760	0
26	20250213	204000	1285925380	9760	9760	9760	9760	0
27	20250213	203900	1285925380	9760	9760	9760	9760	0
28	20250213	203800	1285925380	9760	9760	9760	9760	0
29	20250213	203700	1285925380	9760	9760	9760	9760	0
30	20250213	203600	1285925380	9760	9760	9760	9760	0
31	20250213	203500	1285925380	9760	9760	9760	9760	0
32	20250213	203400	1285925380	9760	9760	9760	9760	3832
33	20250213	203300	1285925380	9760	9760	9760	9760	0
34	20250213	203200	1285925380	9760	9760	9760	9760	0
35	20250213	203100	1285925380	9760	9760	9760	9760	0
36	20250213	203000	1285925380	9760	9760	9760	9760	0
37	20250213	202900	1285925380	9760	9760	9760	9760	0
38	20250213	202800	1285925380	9760	9760	9760	9760	0
39	20250213	202700	1285925380	9760	9760	9760	9760	0
40	20250213	202600	1285925380	9760	9760	9760	9760	0
41	20250213	202500	1285925380	9760	9760	9760	9760	0
42	20250213	202400	1285925380	9760	9760	9760	9760	0
43	20250213	202300	1285925380	9760	9760	9760	9760	0
44	20250213	202200	1285925380	9760	9760	9760	9760	0
45	20250213	202100	1285925380	9760	9760	9760	9760	0
46	20250213	202000	1285925380	9760	9760	9760	9760	0
47	20250213	201900	1285925380	9760	9760	9760	9760	0
48	20250213	201800	1285925380	9760	9760	9760	9760	0
49	20250213	201700	1285925380	9760	9760	9760	9760	0
50	20250213	201600	1285925380	9760	9760	9760	9760	0
51	20250213	201500	1285925380	9760	9760	9760	9760	0
52	20250213	201400	1285925380	9760	9760	9760	9760	0
53	20250213	201300	1285925380	9760	9760	9760	9760	0
54	20250213	201200	1285925380	9760	9760	9760	9760	0
55	20250213	201100	1285925380	9760	9760	9760	9760	0
56	20250213	201000	1285925380	9760	9760	9760	9760	0
57	20250213	200900	1285925380	9760	9760	9760	9760	0
58	20250213	200800	1285925380	9760	9760	9760	9760	0
59	20250213	200700	1285925380	9760	9760	9760	9760	0
60	20250213	200600	1285925380	9760	9760	9760	9760	0
61	20250213	200500	1285925380	9760	9760	9760	9760	0
62	20250213	200400	1285925380	9760	9760	9760	9760	3832
63	20250213	200300	1285925380	9760	9760	9760	9760	0
64	20250213	200200	1285925380	9760	9760	9760	9760	0
65	20250213	200100	1285925380	9760	9760	9760	9760	0
66	20250213	200000	1285925380	9760	9760	9760	9760	0
67	20250213	195900	1285925380	9760	9760	9760	9760	0
68	20250213	195800	1285925380	9760	9760	9760	9760	0
69	20250213	195700	1285925380	9760	9760	9760	9760	0
70	20250213	195600	1285925380	9760	9760	9760	9760	0
71	20250213	195500	1285925380	9760	9760	9760	9760	0
72	20250213	195400	1285925380	9760	9760	9760	9760	0
73	20250213	195300	1285925380	9760	9760	9760	9760	0
74	20250213	195200	1285925380	9760	9760	9760	9760	0
75	20250213	195100	1285925380	9760	9760	9760	9760	0
76	20250213	195000	1285925380	9760	9760	9760	9760	0
77	20250213	194900	1285925380	9760	9760	9760	9760	0
78	20250213	194800	1285925380	9760	9760	9760	9760	0
79	20250213	194700	1285925380	9760	9760	9760	9760	0
80	20250213	194600	1285925380	9760	9760	9760	9760	0
81	20250213	194500	1285925380	9760	9760	9760	9760	0
82	20250213	194400	1285925380	9760	9760	9760	9760	0
83	20250213	194300	1285925380	9760	9760	9760	9760	0
84	20250213	194200	1285925380	9760	9760	9760	9760	0
85	20250213	194100	1285925380	9760	9760	9760	9760	0
86	20250213	194000	1285925380	9760	9760	9760	9760	0
87	20250213	193900	1285925380	9760	9760	9760	9760	0
88	20250213	193800	1285925380	9760	9760	9760	9760	0
89	20250213	193700	1285925380	9760	9760	9760	9760	0
90	20250213	193600	1285925380	9760	9760	9760	9760	0
91	20250213	193500	1285925380	9760	9760	9760	9760	0
92	20250213	193400	1285925380	9760	9760	9760	9760	3832
93	20250213	193300	1285925380	9760	9760	9760	9760	0
94	20250213	193200	1285925380	9760	9760	9760	9760	0
95	20250213	193100	1285925380	9760	9760	9760	9760	0
96	20250213	193000	1285925380	9760	9760	9760	9760	0
97	20250213	192900	1285925380	9760	9760	9760	9760	0
98	20250213	192800	1285925380	9760	9760	9760	9760	0
99	20250213	192700	1285925380	9760	9760	9760	9760	0
100	20250213	192600	1285925380	9760	9760	9760	9760	0
101	20250213	192500	1285925380	9760	9760	9760	9760	0
102	20250213	192400	1285925380	9760	9760	9760	9760	0
103	20250213	192300	1285925380	9760	9760	9760	9760	0
104	20250213	192200	1285925380	9760	9760	9760	9760	0
105	20250213	192100	1285925380	9760	9760	9760	9760	0
106	20250213	192000	1285925380	9760	9760	9760	9760	0
107	20250213	191900	1285925380	9760	9760	9760	9760	0
108	20250213	191800	1285925380	9760	9760	9760	9760	0
109	20250213	191700	1285925380	9760	9760	9760	9760	0
110	20250213	191600	1285925380	9760	9760	9760	9760	0
111	20250213	191500	1285925380	9760	9760	9760	9760	0
112	20250213	191400	1285925380	9760	9760	9760	9760	0
113	20250213	191300	1285925380	9760	9760	9760	9760	0
114	20250213	191200	1285925380	9760	9760	9760	9760	0
115	20250213	191100	1285925380	9760	9760	9760	9760	0
116	20250213	191000	1285925380	9760	9760	9760	9760	0
117	20250213	190900	1285925380	9760	9760	9760	9760	0
118	20250213	190800	1285925380	9760	9760	9760	9760	0
119	20250213	190700	1285925380	9760	9760	9760	9760	0
120	20250213	190600	1285925380	9760	9760	9760	9760	0
121	20250213	190500	1285925380	9760	9760	9760	9760	0
122	20250213	190400	1285925380	9760	9760	9760	9760	3832
123	20250213	190300	1285925380	9760	9760	9760	9760	0
124	20250213	190200	1285925380	9760	9760	9760	9760	0
125	20250213	190100	1285925380	9760	9760	9760	9760	0
126	20250213	190000	1285925380	9760	9760	9760	9760	0
127	20250213	185900	1285925380	9760	9760	9760	9760	0
128	20250213	185800	1285925380	9760	9760	9760	9760	0
129	20250213	185700	1285925380	9760	9760	9760	9760	0
130	20250213	185600	1285925380	9760	9760	9760	9760	0
131	20250213	185500	1285925380	9760	9760	9760	9760	0
132	20250213	185400	1285925380	9760	9760	9760	9760	0
133	20250213	185300	1285925380	9760	9760	9760	9760	0
134	20250213	185200	1285925380	9760	9760	9760	9760	0
135	20250213	185100	1285925380	9760	9760	9760	9760	0
136	20250213	185000	1285925380	9760	9760	9760	9760	0
137	20250213	184900	1285925380	9760	9760	9760	9760	0
138	20250213	184800	1285925380	9760	9760	9760	9760	0
139	20250213	184700	1285925380	9760	9760	9760	9760	0
140	20250213	184600	1285925380	9760	9760	9760	9760	0
141	20250213	184500	1285925380	9760	9760	9760	9760	0
142	20250213	184400	1285925380	9760	9760	9760	9760	0
143	20250213	184300	1285925380	9760	9760	9760	9760	0
144	20250213	184200	1285925380	9760	9760	9760	9760	0
145	20250213	184100	1285925380	9760	9760	9760	9760	0
146	20250213	184000	1285925380	9760	9760	9760	9760	0
147	20250213	183900	1285925380	9760	9760	9760	9760	0
148	20250213	183800	1285925380	9760	9760	9760	9760	0
149	20250213	183700	1285925380	9760	9760	9760	9760	0
150	20250213	183600	1285925380	9760	9760	9760	9760	0
151	20250213	183500	1285925380	9760	9760	9760	9760	0
152	20250213	183400	1285925380	9760	9760	9760	9760	3832
153	20250213	183300	1285925380	9760	9760	9760	9760	0
154	20250213	183200	1285925380	9760	9760	9760	9760	0
155	20250213	183100	1285925380	9760	9760	9760	9760	0
156	20250213	183000	1285925380	9760	9760	9760	9760	0
157	20250213	182900	1285925380	9760	9760	9760	9760	0
158	20250213	182800	1285925380	9760	9760	9760	9760	0
159	20250213	182700	1285925380	9760	9760	9760	9760	0
160	20250213	182600	1285925380	9760	9760	9760	9760	0
161	20250213	182500	1285925380	9760	9760	9760	9760	0
162	20250213	182400	1285925380	9760	9760	9760	9760	0
163	20250213	182300	1285925380	9760	9760	9760	9760	0
164	20250213	182200	1285925380	9760	9760	9760	9760	0
165	20250213	182100	1285925380	9760	9760	9760	9760	0
166	20250213	182000	1285925380	9760	9760	9760	9760	0
167	20250213	181900	1285925380	9760	9760	9760	9760	0
168	20250213	181800	1285925380	9760	9760	9760	9760	0
169	20250213	181700	1285925380	9760	9760	9760	9760	0
170	20250213	181600	1285925380	9760	9760	9760	9760	0
171	20250213	181500	1285925380	9760	9760	9760	9760	0
172	20250213	181400	1285925380	9760	9760	9760	9760	0
173	20250213	181300	1285925380	9760	9760	9760	9760	0
174	20250213	181200	1285925380	9760	9760	9760	9760	0
175	20250213	181100	1285925380	9760	9760	9760	9760	0
176	20250213	181000	1285925380	9760	9760	9760	9760	0
177	20250213	180900	1285925380	9760	9760	9760	9760	0
178	20250213	180800	1285925380	9760	9760	9760	9760	0
179	20250213	180700	1285925380	9760	9760	9760	9760	0
180	20250213	180600	1285925380	9760	9760	9760	9760	0
181	20250213	180500	1285925380	9760	9760	9760	9760	0
182	20250213	180400	1285925380	9760	9760	9760	9760	3832
183	20250213	180300	1285925380	9760	9760	9760	9760	0
184	20250213	180200	1285925380	9760	9760	9760	9760	0
185	20250213	180100	1285925380	9760	9760	9760	9760	0
186	20250213	180000	1285925380	9760	9760	9760	9760	0
187	20250213	175900	1285925380	9760	9760	9760	9760	0
188	20250213	175800	1285925380	9760	9760	9760	9760	0
189	20250213	175700	1285925380	9760	9760	9760	9760	0
190	20250213	175600	1285925380	9760	9760	9760	9760	0
191	20250213	175500	1285925380	9760	9760	9760	9760	0
192	20250213	175400	1285925380	9760	9760	9760	9760	0
193	20250213	175300	1285925380	9760	9760	9760	9760	0
194	20250213	175200	1285925380	9760	9760	9760	9760	0
195	20250213	175100	1285925380	9760	9760	9760	9760	0
196	20250213	175000	1285925380	9760	9760	9760	9760	0
197	20250213	174900	1285925380	9760	9760	9760	9760	0
198	20250213	174800	1285925380	9760	9760	9760	9760	0
199	20250213	174700	1285925380	9760	9760	9760	9760	0
200	20250213	174600	1285925380	9760	9760	9760	9760	0
201	20250213	174500	1285925380	9760	9760	9760	9760	0
202	20250213	174400	1285925380	9760	9760	9760	9760	0
203	20250213	174300	1285925380	9760	9760	9760	9760	0
204	20250213	174200	1285925380	9760	9760	9760	9760	0
205	20250213	174100	1285925380	9760	9760	9760	9760	0
206	20250213	174000	1285925380	9760	9760	9760	9760	0
207	20250213	173900	1285925380	9760	9760	9760	9760	0
208	20250213	173800	1285925380	9760	9760	9760	9760	0
209	20250213	173700	1285925380	9760	9760	9760	9760	0
210	20250213	173600	1285925380	9760	9760	9760	9760	0
211	20250213	173500	1285925380	9760	9760	9760	9760	0
212	20250213	173400	1285925380	9760	9760	9760	9760	3832
213	20250213	173300	1285925380	9760	9760	9760	9760	0
214	20250213	173200	1285925380	9760	9760	9760	9760	0
215	20250213	173100	1285925380	9760	9760	9760	9760	0
216	20250213	173000	1285925380	9760	9760	9760	9760	0
217	20250213	172900	1285925380	9760	9760	9760	9760	0
218	20250213	172800	1285925380	9760	9760	9760	9760	0
219	20250213	172700	1285925380	9760	9760	9760	9760	0
220	20250213	172600	1285925380	9760	9760	9760	9760	0
221	20250213	172500	1285925380	9760	9760	9760	9760	0
222	20250213	172400	1285925380	9760	9760	9760	9760	0
223	20250213	172300	1285925380	9760	9760	9760	9760	0
224	20250213	172200	1285925380	9760	9760	9760	9760	0
225	20250213	172100	1285925380	9760	9760	9760	9760	0
226	20250213	172000	1285925380	9760	9760	9760	9760	0
227	20250213	171900	1285925380	9760	9760	9760	9760	0
228	20250213	171800	1285925380	9760	9760	9760	9760	0
229	20250213	171700	1285925380	9760	9760	9760	9760	0
230	20250213	171600	1285925380	9760	9760	9760	9760	0
231	20250213	171500	1285925380	9760	9760	9760	9760	0
232	20250213	171400	1285925380	9760	9760	9760	9760	0
233	20250213	171300	1285925380	9760	9760	9760	9760	0
234	20250213	171200	1285925380	9760	9760	9760	9760	0
235	20250213	171100	1285925380	9760	9760	9760	9760	0
236	20250213	171000	1285925380	9760	9760	9760	9760	0
237	20250213	170900	1285925380	9760	9760	9760	9760	0
238	20250213	170800	1285925380	9760	9760	9760	9760	0
239	20250213	170700	1285925380	9760	9760	9760	9760	0
240	20250213	170600	1285925380	9760	9760	9760	9760	0
241	20250213	170500	1285925380	9760	9760	9760	9760	0
242	20250213	170400	1285925380	9760	9760	9760	9760	3832
243	20250213	170300	1285925380	9760	9760	9760	9760	0
244	20250213	170200	1285925380	9760	9760	9760	9760	0
245	20250213	170100	1285925380	9760	9760	9760	9760	0
246	20250213	170000	1285925380	9760	9760	9760	9760	0
247	20250213	165900	1285925380	9760	9760	9760	9760	0
248	20250213	165800	1285925380	9760	9760	9760	9760	0
249	20250213	165700	1285925380	9760	9760	9760	9760	0
250	20250213	165600	1285925380	9760	9760	9760	9760	0
251	20250213	165500	1285925380	9760	9760	9760	9760	0
252	20250213	165400	1285925380	9760	9760	9760	9760	0
253	20250213	165300	1285925380	9760	9760	9760	9760	0
254	20250213	165200	1285925380	9760	9760	9760	9760	0
255	20250213	165100	1285925380	9760	9760	9760	9760	0
256	20250213	165000	1285925380	9760	9760	9760	9760	0
257	20250213	164900	1285925380	9760	9760	9760	9760	0
258	20250213	164800	1285925380	9760	9760	9760	9760	0
259	20250213	164700	1285925380	9760	9760	9760	9760	0
260	20250213	164600	1285925380	9760	9760	9760	9760	0
261	20250213	164500	1285925380	9760	9760	9760	9760	0
262	20250213	164400	1285925380	9760	9760	9760	9760	0
263	20250213	164300	1285925380	9760	9760	9760	9760	0
264	20250213	164200	1285925380	9760	9760	9760	9760	0
265	20250213	164100	1285925380	9760	9760	9760	9760	0
266	20250213	164000	1285925380	9760	9760	9760	9760	0
267	20250213	163900	1285925380	9760	9760	9760	9760	0
268	20250213	163800	1285925380	9760	9760	9760	9760	0
269	20250213	163700	1285925380	9760	9760	9760	9760	0
270	20250213	163600	1285925380	9760	9760	9760	9760	0
271	20250213	163500	1285925380	9760	9760	9760	9760	0
272	20250213	163400	1285925380	9760	9760	9760	9760	3832
273	20250213	163300	1285925380	9760	9760	9760	9760	0
274	20250213	163200	1285925380	9760	9760	9760	9760	0
275	20250213	163100	1285925380	9760	9760	9760	9760	0
276	20250213	163000	1285925380	9760	9760	9760	9760	0
277	20250213	162900	1285925380	9760	9760	9760	9760	0
278	20250213	162800	1285925380	9760	9760	9760	9760	0
279	20250213	162700	1285925380	9760	9760	9760	9760	0
280	20250213	162600	1285925380	9760	9760	9760	9760	0
281	20250213	162500	1285925380	9760	9760	9760	9760	0
282	20250213	162400	1285925380	9760	9760	9760	9760	0
283	20250213	162300	1285925380	9760	9760	9760	9760	0
284	20250213	162200	1285925380	9760	9760	9760	9760	0
285	20250213	162100	1285925380	9760	9760	9760	9760	0
286	20250213	162000	1285925380	9760	9760	9760	9760	0
287	20250213	161900	1285925380	9760	9760	9760	9760	0
288	20250213	161800	1285925380	9760	9760	9760	9760	0
289	20250213	161700	1285925380	9760	9760	9760	9760	0
290	20250213	161600	1285925380	9760	9760	9760	9760	0
291	20250213	161500	1285925380	9760	9760	9760	9760	0
292	20250213	161400	1285925380	9760	9760	9760	9760	0
293	20250213	161300	1285925380	9760	9760	9760	9760	0
294	20250213	161200	1285925380	9760	9760	9760	9760	0
295	20250213	161100	1285925380	9760	9760	9760	9760	0
296	20250213	161000	1285925380	9760	9760	9760	9760	0
297	20250213	160900	1285925380	9760	9760	9760	9760	0
298	20250213	160800	1285925380	9760	9760	9760	9760	0
299	20250213	160700	1285925380	9760	9760	9760	9760	0
300	20250213	160600	1285925380	9760	9760	9760	9760	0
301	20250213	160500	1285925380	9760	9760	9760	9760	0
302	20250213	160400	1285925380	9760	9760	9760	9760	3832
303	20250213	160300	1285925380	9760	9760	9760	9760	0
304	20250213	160200	1285925380	9760	9760	9760	9760	0
305	20250213	160100	1285925380	9760	9760	9760	9760	0
306	20250213	160000	1285925380	9760	9760	9760	9760	0
307	20250213	155900	1285925380	9760	9760	9760	9760	0
308	20250213	155800	1285925380	9760	9760	9760	9760	0
309	20250213	155700	1285925380	9760	9760	9760	9760	0
310	20250213	155600	1285925380	9760	9760	9760	9760	0
311	20250213	155500	1285925380	9760	9760	9760	9760	0
312	20250213	155400	1285925380	9760	9760	9760	9760	0
313	20250213	155300	1285925380	9760	9760	9760	9760	0
314	20250213	155200	1285925380	9760	9760	9760	9760	0
315	20250213	155100	1285925380	9760	9760	9760	9760	0
316	20250213	155000	1285925380	9760	9760	9760	9760	0
317	20250213	154900	1285925380	9760	9760	9760	9760	0
318	20250213	154800	1285925380	9760	9760	9760	9760	0
319	20250213	154700	1285925380	9760	9760	9760	9760	0
320	20250213	154600	1285925380	9760	9760	9760	9760	0
321	20250213	154500	1285925380	9760	9760	9760	9760	0
322	20250213	154400	1285925380	9760	9760	9760	9760	0
323	20250213	154300	1285925380	9760	9760	9760	9760	0
324	20250213	154200	1285925380	9760	9760	9760	9760	0
325	20250213	154100	1285925380	9760	9760	9760	9760	0
326	20250213	154000	1285925380	9760	9760	9760	9760	0
327	20250213	153900	1285925380	9760	9760	9760	9760	0
328	20250213	153800	1285925380	9760	9760	9760	9760	0
329	20250213	153700	1285925380	9760	9760	9760	9760	0
330	20250213	153600	1285925380	9760	9760	9760	9760	0
331	20250213	153500	1285925380	9760	9760	9760	9760	0
332	20250213	153400	1285925380	9760	9760	9760	9760	3832
333	20250213	153300	1285925380	9760	9760	9760	9760	0
334	20250213	153200	1285925380	9760	9760	9760	9760	0
335	20250213	153100	1285925380	9760	9760	9760	9760	0
336	20250213	153000	1285925380	9760	9760	9760	9760	3832
337	20250213	152900	1248525060	9770	9770	9770	9770	0
338	20250213	152800	1248525060	9770	9770	9770	9770	0
339	20250213	152700	1248525060	9770	9770	9770	9770	0
340	20250213	152600	1248525060	9770	9770	9770	9770	0
341	20250213	152500	1248525060	9770	9770	9770	9770	0
342	20250213	152400	1248525060	9770	9770	9770	9770	0
343	20250213	152300	1248525060	9770	9770	9770	9770	0
344	20250213	152200	1248525060	9770	9770	9770	9770	0
345	20250213	152100	1248525060	9770	9770	9770	9770	0
346	20250213	152000	1248525060	9770	9770	9770	9770	0
347	20250213	151900	1248525060	9770	9780	9780	9770	94
348	20250213	151800	1247605920	9770	9770	9770	9770	738
349	20250213	151700	1240395660	9770	9770	9770	9770	64
350	20250213	151600	1239770380	9770	9770	9780	9770	74
351	20250213	151500	1239047310	9770	9780	9780	9770	188
352	20250213	151400	1237210420	9780	9770	9780	9770	266
353	20250213	151300	1234611480	9770	9770	9780	9770	7
354	20250213	151200	1234543040	9780	9780	9780	9780	0
355	20250213	151100	1234543040	9780	9770	9780	9770	19
356	20250213	151000	1234357230	9780	9780	9780	9770	100
357	20250213	150900	1233379810	9780	9770	9780	9770	213
358	20250213	150800	1231298740	9770	9770	9770	9770	54
359	20250213	150700	1230771160	9780	9770	9780	9770	86
360	20250213	150600	1229930480	9780	9780	9780	9770	103
361	20250213	150500	1228924040	9770	9770	9780	9770	45
362	20250213	150400	1228484110	9770	9770	9780	9770	483
363	20250213	150300	1223765070	9780	9780	9780	9780	35
364	20250213	150200	1223422770	9770	9780	9780	9770	323
365	20250213	150100	1220266940	9770	9780	9780	9770	1100
366	20250213	150000	1209509110	9780	9770	9780	9770	1004
367	20250213	145900	1199690000	9770	9770	9780	9770	108
368	20250213	145800	1198634450	9770	9770	9770	9770	1
369	20250213	145700	1198624680	9760	9770	9770	9760	1429
370	20250213	145600	1184664190	9760	9780	9780	9760	2003
371	20250213	145500	1165103540	9770	9770	9780	9770	71
372	20250213	145400	1164409860	9780	9770	9780	9770	42
373	20250213	145300	1163999110	9770	9770	9780	9770	1007
374	20250213	145200	1154160660	9770	9770	9780	9770	2230
375	20250213	145100	1132373280	9770	9780	9780	9770	12
376	20250213	145000	1132255930	9780	9770	9780	9770	173
377	20250213	144900	1130565180	9780	9780	9780	9780	11
378	20250213	144800	1130457600	9780	9780	9780	9770	39
379	20250213	144700	1130076190	9780	9770	9780	9770	28
380	20250213	144600	1129802620	9780	9780	9780	9780	153
381	20250213	144500	1128306280	9770	9770	9770	9770	68
382	20250213	144400	1127641920	9770	9780	9780	9770	149
383	20250213	144300	1126185400	9780	9780	9780	9780	528
384	20250213	144200	1121021560	9780	9780	9780	9780	47
385	20250213	144100	1120561900	9780	9780	9780	9770	232
386	20250213	144000	1118293010	9780	9780	9780	9770	108
387	20250213	143900	1117236780	9780	9770	9780	9770	128
388	20250213	143800	1115985940	9770	9770	9780	9770	92
389	20250213	143700	1115086990	9780	9780	9780	9780	47
390	20250213	143600	1114627330	9770	9770	9770	9770	20
391	20250213	143500	1114431930	9780	9780	9780	9770	84
392	20250213	143400	1113610860	9780	9780	9780	9780	6
393	20250213	143300	1113552180	9780	9770	9780	9770	78
394	20250213	143200	1112789840	9780	9770	9780	9770	336
395	20250213	143100	1109506930	9770	9780	9780	9770	361
396	20250213	143000	1105979680	9780	9770	9780	9770	58
397	20250213	142900	1105412910	9770	9770	9770	9770	145
398	20250213	142800	1103996260	9770	9770	9770	9770	17
399	20250213	142700	1103830170	9760	9770	9770	9760	47
400	20250213	142600	1103371100	9760	9770	9770	9760	1331
401	20250213	142500	1090367560	9770	9770	9770	9770	12
402	20250213	142400	1090250320	9770	9770	9770	9770	238
403	20250213	142300	1087925060	9780	9780	9780	9780	1
404	20250213	142200	1087915280	9780	9780	9780	9780	50
405	20250213	142100	1087426280	9780	9770	9780	9770	25
406	20250213	142000	1087181900	9780	9770	9780	9770	47
407	20250213	141900	1086722430	9780	9780	9780	9780	16
408	20250213	141800	1086565950	9770	9780	9780	9770	41
409	20250213	141700	1086165100	9770	9770	9770	9770	1
410	20250213	141600	1086155330	9780	9780	9780	9770	168
411	20250213	141500	1084513290	9770	9770	9770	9770	17
412	20250213	141400	1084347200	9780	9780	9780	9780	45
413	20250213	141300	1083907100	9780	9770	9780	9770	114
414	20250213	141200	1082792270	9780	9780	9780	9780	39
415	20250213	141100	1082410850	9780	9780	9780	9780	33
416	20250213	141000	1082088110	9780	9770	9780	9770	43
417	20250213	140900	1081667870	9770	9770	9770	9770	1538
418	20250213	140800	1066641610	9770	9760	9770	9760	308
419	20250213	140700	1063632470	9760	9770	9770	9760	70
420	20250213	140600	1062948870	9770	9770	9770	9770	6
421	20250213	140500	1062890250	9770	9770	9770	9760	74
422	20250213	140400	1062167600	9760	9770	9770	9760	61
423	20250213	140300	1061572010	9770	9770	9770	9770	36
424	20250213	140200	1061220290	9760	9760	9760	9760	31
425	20250213	140100	1060917730	9760	9760	9770	9760	831
426	20250213	140000	1052806890	9760	9770	9770	9760	323
427	20250213	135900	1049654280	9770	9770	9770	9770	51
428	20250213	135800	1049156010	9760	9770	9770	9760	52
429	20250213	135700	1048648270	9770	9770	9770	9770	38
430	20250213	135600	1048277010	9760	9760	9770	9760	210
431	20250213	135500	1046225410	9770	9770	9770	9770	6
432	20250213	135400	1046166790	9770	9780	9780	9760	277
433	20250213	135300	1043460510	9760	9780	9780	9760	22
434	20250213	135200	1043245550	9780	9780	9780	9780	28
435	20250213	135100	1042971710	9780	9780	9780	9780	11
436	20250213	135000	1042864130	9780	9760	9780	9760	929
437	20250213	134900	1033796490	9760	9760	9770	9760	1144
438	20250213	134800	1022621030	9770	9770	9770	9770	80
439	20250213	134700	1021839430	9760	9770	9770	9760	43
440	20250213	134600	1021419710	9770	9770	9770	9770	38
441	20250213	134500	1021048450	9760	9760	9760	9760	0
442	20250213	134400	1021048450	9760	9770	9770	9760	42
443	20250213	134300	1020638230	9760	9770	9770	9760	1105
444	20250213	134200	1009853320	9770	9770	9770	9770	19
445	20250213	134100	1009667690	9770	9770	9770	9760	69
446	20250213	134000	1008993850	9770	9780	9780	9770	25
447	20250213	133900	1008749510	9780	9770	9780	9770	33
448	20250213	133800	1008426800	9770	9770	9770	9770	17
449	20250213	133700	1008260710	9770	9770	9780	9770	42
450	20250213	133600	1007850090	9770	9770	9770	9770	15
451	20250213	133500	1007703540	9770	9770	9770	9770	63
452	20250213	133400	1007088030	9770	9770	9770	9770	0
453	20250213	133300	1007088030	9770	9770	9770	9770	34
454	20250213	133200	1006755850	9770	9770	9770	9770	453
455	20250213	133100	1002330040	9770	9780	9780	9770	1380
456	20250213	133000	988847020	9780	9770	9780	9770	41
457	20250213	132900	988446320	9770	9780	9780	9770	36
458	20250213	132800	988094250	9770	9770	9770	9770	504
459	20250213	132700	983170170	9770	9790	9790	9770	67
460	20250213	132600	982514580	9790	9790	9790	9790	41
461	20250213	132500	982113190	9790	9790	9790	9790	22
462	20250213	132400	981897810	9790	9790	9790	9770	90
463	20250213	132300	981017570	9790	9790	9790	9790	39
464	20250213	132200	980635760	9790	9790	9790	9790	40
465	20250213	132100	980244160	9770	9790	9790	9770	41
466	20250213	132000	979843470	9790	9790	9790	9790	43
467	20250213	131900	979422500	9770	9770	9770	9770	14
468	20250213	131800	979285720	9770	9780	9780	9770	267
469	20250213	131700	976676680	9780	9770	9780	9770	160
470	20250213	131600	975112150	9780	9780	9780	9780	35
471	20250213	131500	974769850	9790	9780	9790	9770	204
472	20250213	131400	972776360	9780	9780	9780	9780	543
473	20250213	131300	967465820	9780	9780	9780	9780	187
474	20250213	131200	965636960	9790	9790	9790	9790	23
475	20250213	131100	965411790	9790	9790	9790	9790	34
476	20250213	131000	965078930	9790	9780	9790	9780	285
477	20250213	130900	962291500	9790	9780	9790	9780	41
478	20250213	130800	961890120	9780	9780	9780	9780	33
479	20250213	130700	961567380	9780	9790	9790	9780	130
480	20250213	130600	960294910	9790	9790	9790	9780	267
481	20250213	130500	957681320	9790	9780	9790	9780	228
482	20250213	130400	955451200	9780	9790	9790	9780	84
483	20250213	130300	954629570	9780	9780	9790	9780	198
484	20250213	130200	952692850	9780	9780	9780	9780	50
485	20250213	130100	952203850	9780	9790	9790	9780	213
486	20250213	130000	950119270	9790	9790	9790	9790	19
487	20250213	125900	949933260	9780	9790	9790	9780	95
488	20250213	125800	949003880	9790	9780	9790	9780	132
489	20250213	125700	947712810	9770	9780	9780	9770	49
490	20250213	125600	947233980	9780	9780	9780	9770	476
491	20250213	125500	942579190	9790	9790	9790	9780	42
492	20250213	125400	942168340	9790	9790	9790	9790	28
493	20250213	125300	941894220	9790	9780	9790	9770	255
494	20250213	125200	939400670	9780	9780	9780	9780	241
495	20250213	125100	937043690	9780	9780	9780	9780	173
496	20250213	125000	935351750	9780	9780	9790	9770	711
497	20250213	124900	928395510	9790	9790	9800	9790	54
498	20250213	124800	927866680	9790	9790	9790	9790	1188
499	20250213	124700	916236160	9780	9780	9790	9780	286
500	20250213	124600	913436890	9780	9770	9780	9770	903
501	20250213	124500	904611300	9760	9770	9770	9760	160
502	20250213	124400	903049590	9760	9770	9770	9760	35
503	20250213	124300	902707880	9770	9770	9770	9770	33
504	20250213	124200	902385470	9760	9760	9760	9760	18
505	20250213	124100	902209790	9760	9760	9760	9760	595
506	20250213	124000	896402590	9760	9760	9760	9760	11
507	20250213	123900	896295230	9760	9760	9760	9760	691
508	20250213	123800	889551070	9770	9770	9770	9770	53
509	20250213	123700	889033260	9770	9770	9770	9770	34
510	20250213	123600	888701080	9760	9760	9760	9760	29
511	20250213	123500	888418040	9770	9770	9770	9770	41
512	20250213	123400	888017470	9760	9760	9760	9760	1
513	20250213	123300	888007710	9770	9770	9770	9760	53
514	20250213	123200	887490140	9770	9770	9770	9770	30
515	20250213	123100	887197040	9770	9770	9770	9770	28
516	20250213	123000	886923480	9760	9760	9760	9760	33
517	20250213	122900	886601400	9760	9760	9760	9760	563
518	20250213	122800	881106520	9760	9760	9760	9760	28
519	20250213	122700	880833240	9750	9760	9760	9750	51
520	20250213	122600	880335850	9760	9760	9760	9760	92
521	20250213	122500	879437930	9770	9770	9770	9770	13
522	20250213	122400	879310920	9760	9770	9770	9760	99
523	20250213	122300	878344110	9770	9770	9770	9770	30
524	20250213	122200	878051010	9770	9760	9770	9760	51
525	20250213	122100	877552850	9770	9770	9770	9770	7
526	20250213	122000	877484460	9770	9770	9770	9770	38
527	20250213	121900	877113200	9770	9770	9770	9760	111
528	20250213	121800	876028850	9770	9760	9770	9760	618
529	20250213	121700	869997110	9760	9760	9760	9760	613
530	20250213	121600	864014230	9750	9760	9760	9750	47
531	20250213	121500	863555640	9760	9760	9760	9760	10
532	20250213	121400	863458040	9760	9760	9760	9760	11
533	20250213	121300	863350680	9760	9760	9760	9760	46
534	20250213	121200	862901720	9770	9770	9780	9770	830
535	20250213	121100	854790620	9770	9750	9770	9750	764
536	20250213	121000	847334270	9750	9750	9750	9750	19
537	20250213	120900	847149020	9760	9760	9760	9750	99
538	20250213	120800	846183350	9760	9750	9760	9750	30
539	20250213	120700	845890720	9750	9750	9760	9750	412
540	20250213	120600	841871440	9760	9760	9760	9760	12
541	20250213	120500	841754320	9760	9750	9760	9750	384
542	20250213	120400	838007980	9760	9750	9760	9750	135
543	20250213	120300	836691710	9760	9760	9760	9760	65
544	20250213	120200	836057310	9750	9750	9750	9750	11
545	20250213	120100	835950060	9760	9760	9760	9760	67
546	20250213	120000	835296140	9760	9750	9760	9750	180
547	20250213	115900	833541130	9760	9750	9760	9750	23
548	20250213	115800	833316740	9760	9760	9760	9760	28
549	20250213	115700	833043460	9750	9760	9760	9750	727
550	20250213	115600	825953480	9770	9760	9770	9760	421
551	20250213	115500	821844240	9760	9760	9760	9760	0
552	20250213	115400	821844240	9760	9770	9770	9760	30
553	20250213	115300	821551150	9770	9770	9770	9760	63
554	20250213	115200	820936030	9770	9770	9770	9770	34
555	20250213	115100	820603850	9770	9770	9770	9770	13
556	20250213	115000	820476840	9760	9770	9770	9760	61
557	20250213	114900	819881140	9770	9770	9770	9770	0
558	20250213	114800	819881140	9770	9770	9770	9770	58
559	20250213	114700	819314480	9760	9770	9770	9760	126
560	20250213	114600	818083660	9770	9770	9770	9770	28
561	20250213	114500	817810100	9760	9770	9770	9760	141
562	20250213	114400	816433870	9770	9760	9770	9760	2
563	20250213	114300	816414340	9770	9770	9770	9770	41
564	20250213	114200	816013770	9770	9780	9780	9770	1464
565	20250213	114100	801707170	9780	9780	9780	9780	28
566	20250213	114000	801433330	9780	9780	9780	9780	22
567	20250213	113900	801218170	9780	9780	9780	9770	62
568	20250213	113800	800612040	9780	9780	9780	9780	21
569	20250213	113700	800406660	9780	9780	9780	9770	67
570	20250213	113600	799751600	9770	9790	9790	9770	38
571	20250213	113500	799380040	9790	9790	9790	9770	189
572	20250213	113400	797531010	9780	9780	9780	9780	34
573	20250213	113300	797198490	9780	9790	9790	9780	44
574	20250213	113200	796767890	9790	9780	9790	9780	59
575	20250213	113100	796190620	9780	9780	9780	9780	41
576	20250213	113000	795789640	9800	9780	9800	9780	38
577	20250213	112900	795417440	9790	9790	9790	9790	487
578	20250213	112800	790649710	9790	9770	9790	9770	37
579	20250213	112700	790287660	9790	9790	9790	9790	12
580	20250213	112600	790170180	9790	9790	9790	9790	34
581	20250213	112500	789837320	9770	9770	9770	9770	29
582	20250213	112400	789553990	9790	9790	9790	9770	155
583	20250213	112300	788038720	9790	9790	9790	9790	13
584	20250213	112200	787911450	9780	9790	9800	9780	572
585	20250213	112100	782311620	9790	9800	9800	9790	11
586	20250213	112000	782203870	9800	9800	9800	9800	28
587	20250213	111900	781929470	9790	9800	9800	9790	918
588	20250213	111800	772933400	9800	9810	9810	9800	3803
589	20250213	111700	735663720	9810	9810	9810	9810	13
590	20250213	111600	735536190	9800	9810	9810	9800	31
591	20250213	111500	735232260	9810	9810	9810	9810	28
592	20250213	111400	734957580	9810	9810	9810	9810	24
593	20250213	111300	734722140	9800	9810	9810	9800	728
594	20250213	111200	727587240	9810	9810	9810	9810	0
595	20250213	111100	727587240	9810	9800	9810	9800	30
596	20250213	111000	727292950	9800	9810	9810	9800	2691
597	20250213	110900	700894470	9810	9810	9820	9810	1187
598	20250213	110800	689249480	9810	9800	9810	9800	114
599	20250213	110700	688131260	9810	9810	9810	9800	384
600	20250213	110600	684364470	9810	9820	9820	9810	121
601	20250213	110500	683177280	9820	9800	9820	9790	1017
602	20250213	110400	673206570	9790	9790	9790	9790	330
603	20250213	110300	669975870	9790	9790	9790	9790	60
604	20250213	110200	669388470	9780	9790	9790	9780	879
605	20250213	110100	660783920	9780	9780	9780	9780	753
606	20250213	110000	653419580	9780	9780	9780	9780	49
607	20250213	105900	652940360	9780	9780	9780	9770	692
608	20250213	105800	646172830	9790	9790	9790	9790	31
609	20250213	105700	645869340	9780	9780	9780	9780	332
610	20250213	105600	642622380	9770	9780	9780	9770	239
611	20250213	105500	640285320	9780	9770	9780	9770	625
612	20250213	105400	634177530	9770	9770	9770	9770	140
613	20250213	105300	632809730	9760	9760	9770	9760	638
614	20250213	105200	626581780	9760	9760	9760	9760	333
615	20250213	105100	623331700	9760	9760	9760	9750	768
616	20250213	105000	615839350	9760	9760	9760	9760	45
617	20250213	104900	615400150	9760	9760	9760	9760	1
618	20250213	104800	615390390	9760	9750	9760	9750	18
619	20250213	104700	615214880	9760	9760	9760	9760	214
620	20250213	104600	613126240	9750	9760	9760	9750	364
621	20250213	104500	609576610	9760	9750	9760	9750	267
622	20250213	104400	606970860	9750	9750	9750	9750	667
623	20250213	104300	600467610	9750	9740	9750	9740	37
624	20250213	104200	600107100	9750	9750	9750	9750	239
625	20250213	104100	597776850	9760	9760	9760	9760	1
626	20250213	104000	597767090	9760	9750	9760	9750	2213
627	20250213	103900	576174340	9750	9750	9750	9750	19
628	20250213	103800	575989090	9750	9740	9750	9740	4369
629	20250213	103700	533421530	9730	9730	9730	9730	1128
630	20250213	103600	522446090	9730	9730	9730	9730	61
631	20250213	103500	521852560	9730	9730	9730	9730	1170
632	20250213	103400	510468460	9730	9730	9730	9730	0
633	20250213	103300	510468460	9730	9730	9730	9730	32
634	20250213	103200	510157100	9730	9730	9730	9730	0
635	20250213	103100	510157100	9730	9730	9730	9730	50
636	20250213	103000	509670600	9730	9730	9730	9730	0
637	20250213	102900	509670600	9730	9730	9740	9730	87
638	20250213	102800	508824070	9740	9720	9740	9720	482
639	20250213	102700	504134480	9730	9730	9730	9730	419
640	20250213	102600	500057610	9730	9730	9730	9730	2
641	20250213	102500	500038150	9720	9730	9730	9720	1066
642	20250213	102400	489675110	9720	9730	9730	9720	1486
643	20250213	102300	475220570	9730	9720	9730	9720	1013
644	20250213	102200	465374100	9730	9730	9730	9720	248
645	20250213	102100	462961440	9730	9730	9730	9730	164
646	20250213	102000	461365720	9730	9730	9730	9730	8
647	20250213	101900	461287880	9720	9730	9730	9720	2011
648	20250213	101800	441721110	9730	9730	9730	9730	80
649	20250213	101700	440942710	9730	9730	9730	9730	0
650	20250213	101600	440942710	9730	9740	9740	9730	284
651	20250213	101500	438179380	9730	9730	9730	9730	196
652	20250213	101400	436272300	9730	9730	9730	9730	427
653	20250213	101300	432117590	9740	9730	9740	9730	569
654	20250213	101200	426581120	9740	9740	9740	9740	201
655	20250213	101100	424623380	9730	9730	9730	9730	209
656	20250213	101000	422589810	9740	9740	9740	9740	0
657	20250213	100900	422589810	9740	9740	9740	9740	3
658	20250213	100800	422560590	9730	9740	9740	9730	17
659	20250213	100700	422395160	9740	9730	9740	9730	35
660	20250213	100600	422054600	9730	9730	9730	9730	528
661	20250213	100500	416917160	9730	9730	9730	9720	164
662	20250213	100400	415321640	9730	9730	9730	9730	101
663	20250213	100300	414338910	9730	9730	9730	9730	200
664	20250213	100200	412392910	9720	9720	9720	9720	33
665	20250213	100100	412072150	9730	9730	9730	9730	315
666	20250213	100000	409007200	9730	9730	9730	9730	4
667	20250213	095900	408968280	9720	9730	9730	9720	345
668	20250213	095800	405612660	9730	9730	9730	9730	181
669	20250213	095700	403851530	9730	9730	9730	9730	1
670	20250213	095600	403841800	9720	9720	9730	9720	590
671	20250213	095500	398106000	9730	9730	9730	9730	1
672	20250213	095400	398096270	9730	9720	9730	9720	74
673	20250213	095300	397376480	9730	9720	9730	9720	101
674	20250213	095200	396394750	9730	9720	9730	9720	703
675	20250213	095100	389560390	9720	9720	9730	9720	80
676	20250213	095000	388782780	9730	9720	9730	9720	533
677	20250213	094900	383599690	9730	9720	9730	9720	198
678	20250213	094800	381674210	9720	9720	9720	9720	570
679	20250213	094700	376133810	9720	9720	9720	9720	951
680	20250213	094600	366890090	9720	9720	9720	9720	100
681	20250213	094500	365918090	9720	9730	9730	9720	99
682	20250213	094400	364954950	9730	9730	9730	9730	148
683	20250213	094300	363514910	9720	9730	9730	9720	1053
684	20250213	094200	353279220	9730	9730	9740	9730	38
685	20250213	094100	352909450	9730	9730	9740	9730	765
686	20250213	094000	345465960	9730	9730	9730	9730	120
687	20250213	093900	344298360	9730	9730	9730	9720	41
688	20250213	093800	343899720	9730	9730	9730	9730	939
689	20250213	093700	334763250	9730	9730	9740	9730	226
690	20250213	093600	332564260	9750	9750	9750	9740	104
691	20250213	093500	331551280	9740	9750	9750	9740	252
692	20250213	093400	329096770	9740	9730	9740	9730	1131
693	20250213	093300	318082120	9740	9740	9740	9740	220
694	20250213	093200	315939320	9740	9740	9740	9730	429
695	20250213	093100	311761860	9740	9730	9740	9730	175
696	20250213	093000	310058580	9740	9740	9740	9740	13
697	20250213	092900	309931960	9740	9740	9740	9740	15
698	20250213	092800	309785860	9740	9740	9740	9730	63
699	20250213	092700	309172540	9740	9730	9740	9730	233
700	20250213	092600	306905440	9740	9740	9740	9740	535
701	20250213	092500	301694540	9740	9730	9740	9730	448
702	20250213	092400	297331390	9740	9740	9740	9740	13
703	20250213	092300	297204770	9740	9710	9740	9710	1492
704	20250213	092200	282697850	9720	9730	9730	9710	3568
705	20250213	092100	248002270	9740	9750	9750	9740	1307
706	20250213	092000	235271910	9750	9750	9750	9750	2
707	20250213	091900	235252410	9730	9750	9750	9730	1912
708	20250213	091800	216638540	9740	9740	9740	9740	338
709	20250213	091700	213346420	9730	9750	9750	9730	4868
710	20250213	091600	165918870	9760	9760	9760	9750	165
711	20250213	091500	164308480	9760	9760	9760	9760	21
712	20250213	091400	164103520	9760	9750	9760	9740	2856
713	20250213	091300	136257660	9750	9750	9750	9740	20
714	20250213	091200	136062670	9750	9750	9750	9740	3737
715	20250213	091100	99654050	9760	9760	9760	9740	2764
716	20250213	091000	72699910	9770	9770	9770	9770	992
717	20250213	090900	63008070	9780	9780	9780	9780	296
718	20250213	090800	60113190	9780	9780	9780	9770	664
719	20250213	090700	53621570	9770	9760	9770	9760	859
720	20250213	090600	45236930	9750	9750	9750	9750	140
721	20250213	090500	43871930	9750	9760	9760	9740	3279
722	20250213	090400	11901690	9760	9760	9760	9760	12
723	20250213	090300	11784570	9760	9770	9770	9760	639
724	20250213	090200	5545350	9760	9760	9760	9760	77
725	20250213	090100	4793830	9760	9770	9770	9760	24
726	20250213	090000	4559580	9790	9790	9790	9770	465