KissMeData/066310/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	194600	2372477800	9120	9120	9120	9120	5589
3	20250213	194500	2372477800	9120	9120	9120	9120	0
4	20250213	194400	2372477800	9120	9120	9120	9120	0
5	20250213	194300	2372477800	9120	9120	9120	9120	0
6	20250213	194200	2372477800	9120	9120	9120	9120	0
7	20250213	194100	2372477800	9120	9120	9120	9120	0
8	20250213	194000	2372477800	9120	9120	9120	9120	0
9	20250213	193900	2372477800	9120	9120	9120	9120	0
10	20250213	193800	2372477800	9120	9120	9120	9120	0
11	20250213	193700	2372477800	9120	9120	9120	9120	0
12	20250213	193600	2372477800	9120	9120	9120	9120	0
13	20250213	193500	2372477800	9120	9120	9120	9120	0
14	20250213	193400	2372477800	9120	9120	9120	9120	0
15	20250213	193300	2372477800	9120	9120	9120	9120	0
16	20250213	193200	2372477800	9120	9120	9120	9120	0
17	20250213	193100	2372477800	9120	9120	9120	9120	0
18	20250213	193000	2372477800	9120	9120	9120	9120	0
19	20250213	192900	2372477800	9120	9120	9120	9120	0
20	20250213	192800	2372477800	9120	9120	9120	9120	0
21	20250213	192700	2372477800	9120	9120	9120	9120	0
22	20250213	192600	2372477800	9120	9120	9120	9120	0
23	20250213	192500	2372477800	9120	9120	9120	9120	0
24	20250213	192400	2372477800	9120	9120	9120	9120	0
25	20250213	192300	2372477800	9120	9120	9120	9120	0
26	20250213	192200	2372477800	9120	9120	9120	9120	0
27	20250213	192100	2372477800	9120	9120	9120	9120	0
28	20250213	192000	2372477800	9120	9120	9120	9120	0
29	20250213	191900	2372477800	9120	9120	9120	9120	0
30	20250213	191800	2372477800	9120	9120	9120	9120	0
31	20250213	191700	2372477800	9120	9120	9120	9120	0
32	20250213	191600	2372477800	9120	9120	9120	9120	5589
33	20250213	191500	2372477800	9120	9120	9120	9120	0
34	20250213	191400	2372477800	9120	9120	9120	9120	0
35	20250213	191300	2372477800	9120	9120	9120	9120	0
36	20250213	191200	2372477800	9120	9120	9120	9120	0
37	20250213	191100	2372477800	9120	9120	9120	9120	0
38	20250213	191000	2372477800	9120	9120	9120	9120	0
39	20250213	190900	2372477800	9120	9120	9120	9120	0
40	20250213	190800	2372477800	9120	9120	9120	9120	0
41	20250213	190700	2372477800	9120	9120	9120	9120	0
42	20250213	190600	2372477800	9120	9120	9120	9120	0
43	20250213	190500	2372477800	9120	9120	9120	9120	0
44	20250213	190400	2372477800	9120	9120	9120	9120	0
45	20250213	190300	2372477800	9120	9120	9120	9120	0
46	20250213	190200	2372477800	9120	9120	9120	9120	0
47	20250213	190100	2372477800	9120	9120	9120	9120	0
48	20250213	190000	2372477800	9120	9120	9120	9120	0
49	20250213	185900	2372477800	9120	9120	9120	9120	0
50	20250213	185800	2372477800	9120	9120	9120	9120	0
51	20250213	185700	2372477800	9120	9120	9120	9120	0
52	20250213	185600	2372477800	9120	9120	9120	9120	0
53	20250213	185500	2372477800	9120	9120	9120	9120	0
54	20250213	185400	2372477800	9120	9120	9120	9120	0
55	20250213	185300	2372477800	9120	9120	9120	9120	0
56	20250213	185200	2372477800	9120	9120	9120	9120	0
57	20250213	185100	2372477800	9120	9120	9120	9120	0
58	20250213	185000	2372477800	9120	9120	9120	9120	0
59	20250213	184900	2372477800	9120	9120	9120	9120	0
60	20250213	184800	2372477800	9120	9120	9120	9120	0
61	20250213	184700	2372477800	9120	9120	9120	9120	0
62	20250213	184600	2372477800	9120	9120	9120	9120	5589
63	20250213	184500	2372477800	9120	9120	9120	9120	0
64	20250213	184400	2372477800	9120	9120	9120	9120	0
65	20250213	184300	2372477800	9120	9120	9120	9120	0
66	20250213	184200	2372477800	9120	9120	9120	9120	0
67	20250213	184100	2372477800	9120	9120	9120	9120	0
68	20250213	184000	2372477800	9120	9120	9120	9120	0
69	20250213	183900	2372477800	9120	9120	9120	9120	0
70	20250213	183800	2372477800	9120	9120	9120	9120	0
71	20250213	183700	2372477800	9120	9120	9120	9120	0
72	20250213	183600	2372477800	9120	9120	9120	9120	0
73	20250213	183500	2372477800	9120	9120	9120	9120	0
74	20250213	183400	2372477800	9120	9120	9120	9120	0
75	20250213	183300	2372477800	9120	9120	9120	9120	0
76	20250213	183200	2372477800	9120	9120	9120	9120	0
77	20250213	183100	2372477800	9120	9120	9120	9120	0
78	20250213	183000	2372477800	9120	9120	9120	9120	0
79	20250213	182900	2372477800	9120	9120	9120	9120	0
80	20250213	182800	2372477800	9120	9120	9120	9120	0
81	20250213	182700	2372477800	9120	9120	9120	9120	0
82	20250213	182600	2372477800	9120	9120	9120	9120	0
83	20250213	182500	2372477800	9120	9120	9120	9120	0
84	20250213	182400	2372477800	9120	9120	9120	9120	0
85	20250213	182300	2372477800	9120	9120	9120	9120	0
86	20250213	182200	2372477800	9120	9120	9120	9120	0
87	20250213	182100	2372477800	9120	9120	9120	9120	0
88	20250213	182000	2372477800	9120	9120	9120	9120	0
89	20250213	181900	2372477800	9120	9120	9120	9120	0
90	20250213	181800	2372477800	9120	9120	9120	9120	0
91	20250213	181700	2372477800	9120	9120	9120	9120	0
92	20250213	181600	2372477800	9120	9120	9120	9120	5589
93	20250213	181500	2372477800	9120	9120	9120	9120	0
94	20250213	181400	2372477800	9120	9120	9120	9120	0
95	20250213	181300	2372477800	9120	9120	9120	9120	0
96	20250213	181200	2372477800	9120	9120	9120	9120	0
97	20250213	181100	2372477800	9120	9120	9120	9120	0
98	20250213	181000	2372477800	9120	9120	9120	9120	0
99	20250213	180900	2372477800	9120	9120	9120	9120	0
100	20250213	180800	2372477800	9120	9120	9120	9120	0
101	20250213	180700	2372477800	9120	9120	9120	9120	0
102	20250213	180600	2372477800	9120	9120	9120	9120	0
103	20250213	180500	2372477800	9120	9120	9120	9120	0
104	20250213	180400	2372477800	9120	9120	9120	9120	0
105	20250213	180300	2372477800	9120	9120	9120	9120	0
106	20250213	180200	2372477800	9120	9120	9120	9120	0
107	20250213	180100	2372477800	9120	9120	9120	9120	0
108	20250213	180000	2372477800	9120	9120	9120	9120	0
109	20250213	175900	2372477800	9120	9120	9120	9120	0
110	20250213	175800	2372477800	9120	9120	9120	9120	0
111	20250213	175700	2372477800	9120	9120	9120	9120	0
112	20250213	175600	2372477800	9120	9120	9120	9120	0
113	20250213	175500	2372477800	9120	9120	9120	9120	0
114	20250213	175400	2372477800	9120	9120	9120	9120	0
115	20250213	175300	2372477800	9120	9120	9120	9120	0
116	20250213	175200	2372477800	9120	9120	9120	9120	0
117	20250213	175100	2372477800	9120	9120	9120	9120	0
118	20250213	175000	2372477800	9120	9120	9120	9120	0
119	20250213	174900	2372477800	9120	9120	9120	9120	0
120	20250213	174800	2372477800	9120	9120	9120	9120	0
121	20250213	174700	2372477800	9120	9120	9120	9120	0
122	20250213	174600	2372477800	9120	9120	9120	9120	5589
123	20250213	174500	2372477800	9120	9120	9120	9120	0
124	20250213	174400	2372477800	9120	9120	9120	9120	0
125	20250213	174300	2372477800	9120	9120	9120	9120	0
126	20250213	174200	2372477800	9120	9120	9120	9120	0
127	20250213	174100	2372477800	9120	9120	9120	9120	0
128	20250213	174000	2372477800	9120	9120	9120	9120	0
129	20250213	173900	2372477800	9120	9120	9120	9120	0
130	20250213	173800	2372477800	9120	9120	9120	9120	0
131	20250213	173700	2372477800	9120	9120	9120	9120	0
132	20250213	173600	2372477800	9120	9120	9120	9120	0
133	20250213	173500	2372477800	9120	9120	9120	9120	0
134	20250213	173400	2372477800	9120	9120	9120	9120	0
135	20250213	173300	2372477800	9120	9120	9120	9120	0
136	20250213	173200	2372477800	9120	9120	9120	9120	0
137	20250213	173100	2372477800	9120	9120	9120	9120	0
138	20250213	173000	2372477800	9120	9120	9120	9120	0
139	20250213	172900	2372477800	9120	9120	9120	9120	0
140	20250213	172800	2372477800	9120	9120	9120	9120	0
141	20250213	172700	2372477800	9120	9120	9120	9120	0
142	20250213	172600	2372477800	9120	9120	9120	9120	0
143	20250213	172500	2372477800	9120	9120	9120	9120	0
144	20250213	172400	2372477800	9120	9120	9120	9120	0
145	20250213	172300	2372477800	9120	9120	9120	9120	0
146	20250213	172200	2372477800	9120	9120	9120	9120	0
147	20250213	172100	2372477800	9120	9120	9120	9120	0
148	20250213	172000	2372477800	9120	9120	9120	9120	0
149	20250213	171900	2372477800	9120	9120	9120	9120	0
150	20250213	171800	2372477800	9120	9120	9120	9120	0
151	20250213	171700	2372477800	9120	9120	9120	9120	0
152	20250213	171600	2372477800	9120	9120	9120	9120	5589
153	20250213	171500	2372477800	9120	9120	9120	9120	0
154	20250213	171400	2372477800	9120	9120	9120	9120	0
155	20250213	171300	2372477800	9120	9120	9120	9120	0
156	20250213	171200	2372477800	9120	9120	9120	9120	0
157	20250213	171100	2372477800	9120	9120	9120	9120	0
158	20250213	171000	2372477800	9120	9120	9120	9120	0
159	20250213	170900	2372477800	9120	9120	9120	9120	0
160	20250213	170800	2372477800	9120	9120	9120	9120	0
161	20250213	170700	2372477800	9120	9120	9120	9120	0
162	20250213	170600	2372477800	9120	9120	9120	9120	0
163	20250213	170500	2372477800	9120	9120	9120	9120	0
164	20250213	170400	2372477800	9120	9120	9120	9120	0
165	20250213	170300	2372477800	9120	9120	9120	9120	0
166	20250213	170200	2372477800	9120	9120	9120	9120	0
167	20250213	170100	2372477800	9120	9120	9120	9120	0
168	20250213	170000	2372477800	9120	9120	9120	9120	0
169	20250213	165900	2372477800	9120	9120	9120	9120	0
170	20250213	165800	2372477800	9120	9120	9120	9120	0
171	20250213	165700	2372477800	9120	9120	9120	9120	0
172	20250213	165600	2372477800	9120	9120	9120	9120	0
173	20250213	165500	2372477800	9120	9120	9120	9120	0
174	20250213	165400	2372477800	9120	9120	9120	9120	0
175	20250213	165300	2372477800	9120	9120	9120	9120	0
176	20250213	165200	2372477800	9120	9120	9120	9120	0
177	20250213	165100	2372477800	9120	9120	9120	9120	0
178	20250213	165000	2372477800	9120	9120	9120	9120	0
179	20250213	164900	2372477800	9120	9120	9120	9120	0
180	20250213	164800	2372477800	9120	9120	9120	9120	0
181	20250213	164700	2372477800	9120	9120	9120	9120	0
182	20250213	164600	2372477800	9120	9120	9120	9120	5589
183	20250213	164500	2372477800	9120	9120	9120	9120	0
184	20250213	164400	2372477800	9120	9120	9120	9120	0
185	20250213	164300	2372477800	9120	9120	9120	9120	0
186	20250213	164200	2372477800	9120	9120	9120	9120	0
187	20250213	164100	2372477800	9120	9120	9120	9120	0
188	20250213	164000	2372477800	9120	9120	9120	9120	0
189	20250213	163900	2372477800	9120	9120	9120	9120	0
190	20250213	163800	2372477800	9120	9120	9120	9120	0
191	20250213	163700	2372477800	9120	9120	9120	9120	0
192	20250213	163600	2372477800	9120	9120	9120	9120	0
193	20250213	163500	2372477800	9120	9120	9120	9120	0
194	20250213	163400	2372477800	9120	9120	9120	9120	0
195	20250213	163300	2372477800	9120	9120	9120	9120	0
196	20250213	163200	2372477800	9120	9120	9120	9120	0
197	20250213	163100	2372477800	9120	9120	9120	9120	0
198	20250213	163000	2372477800	9120	9120	9120	9120	0
199	20250213	162900	2372477800	9120	9120	9120	9120	0
200	20250213	162800	2372477800	9120	9120	9120	9120	0
201	20250213	162700	2372477800	9120	9120	9120	9120	0
202	20250213	162600	2372477800	9120	9120	9120	9120	0
203	20250213	162500	2372477800	9120	9120	9120	9120	0
204	20250213	162400	2372477800	9120	9120	9120	9120	0
205	20250213	162300	2372477800	9120	9120	9120	9120	0
206	20250213	162200	2372477800	9120	9120	9120	9120	0
207	20250213	162100	2372477800	9120	9120	9120	9120	0
208	20250213	162000	2372477800	9120	9120	9120	9120	0
209	20250213	161900	2372477800	9120	9120	9120	9120	0
210	20250213	161800	2372477800	9120	9120	9120	9120	0
211	20250213	161700	2372477800	9120	9120	9120	9120	0
212	20250213	161600	2372477800	9120	9120	9120	9120	5589
213	20250213	161500	2372477800	9120	9120	9120	9120	0
214	20250213	161400	2372477800	9120	9120	9120	9120	0
215	20250213	161300	2372477800	9120	9120	9120	9120	0
216	20250213	161200	2372477800	9120	9120	9120	9120	0
217	20250213	161100	2372477800	9120	9120	9120	9120	0
218	20250213	161000	2372477800	9120	9120	9120	9120	0
219	20250213	160900	2372477800	9120	9120	9120	9120	0
220	20250213	160800	2372477800	9120	9120	9120	9120	0
221	20250213	160700	2372477800	9120	9120	9120	9120	0
222	20250213	160600	2372477800	9120	9120	9120	9120	0
223	20250213	160500	2372477800	9120	9120	9120	9120	0
224	20250213	160400	2372477800	9120	9120	9120	9120	0
225	20250213	160300	2372477800	9120	9120	9120	9120	0
226	20250213	160200	2372477800	9120	9120	9120	9120	0
227	20250213	160100	2372477800	9120	9120	9120	9120	0
228	20250213	160000	2372477800	9120	9120	9120	9120	0
229	20250213	155900	2372477800	9120	9120	9120	9120	0
230	20250213	155800	2372477800	9120	9120	9120	9120	0
231	20250213	155700	2372477800	9120	9120	9120	9120	0
232	20250213	155600	2372477800	9120	9120	9120	9120	0
233	20250213	155500	2372477800	9120	9120	9120	9120	0
234	20250213	155400	2372477800	9120	9120	9120	9120	0
235	20250213	155300	2372477800	9120	9120	9120	9120	0
236	20250213	155200	2372477800	9120	9120	9120	9120	0
237	20250213	155100	2372477800	9120	9120	9120	9120	0
238	20250213	155000	2372477800	9120	9120	9120	9120	0
239	20250213	154900	2372477800	9120	9120	9120	9120	0
240	20250213	154800	2372477800	9120	9120	9120	9120	0
241	20250213	154700	2372477800	9120	9120	9120	9120	0
242	20250213	154600	2372477800	9120	9120	9120	9120	5589
243	20250213	154500	2372477800	9120	9120	9120	9120	0
244	20250213	154400	2372477800	9120	9120	9120	9120	0
245	20250213	154300	2372477800	9120	9120	9120	9120	0
246	20250213	154200	2372477800	9120	9120	9120	9120	0
247	20250213	154100	2372477800	9120	9120	9120	9120	0
248	20250213	154000	2372477800	9120	9120	9120	9120	0
249	20250213	153900	2372477800	9120	9120	9120	9120	0
250	20250213	153800	2372477800	9120	9120	9120	9120	0
251	20250213	153700	2372477800	9120	9120	9120	9120	0
252	20250213	153600	2372477800	9120	9120	9120	9120	0
253	20250213	153500	2372477800	9120	9120	9120	9120	0
254	20250213	153400	2372477800	9120	9120	9120	9120	0
255	20250213	153300	2372477800	9120	9120	9120	9120	0
256	20250213	153200	2372477800	9120	9120	9120	9120	0
257	20250213	153100	2372477800	9120	9120	9120	9120	0
258	20250213	153000	2372477800	9120	9120	9120	9120	5589
259	20250213	152900	2321506120	9190	9190	9190	9190	0
260	20250213	152800	2321506120	9190	9190	9190	9190	0
261	20250213	152700	2321506120	9190	9190	9190	9190	0
262	20250213	152600	2321506120	9190	9190	9190	9190	0
263	20250213	152500	2321506120	9190	9190	9190	9190	0
264	20250213	152400	2321506120	9190	9190	9190	9190	0
265	20250213	152300	2321506120	9190	9190	9190	9190	0
266	20250213	152200	2321506120	9190	9190	9190	9190	0
267	20250213	152100	2321506120	9190	9190	9190	9190	0
268	20250213	152000	2321506120	9190	9190	9190	9190	0
269	20250213	151900	2321506120	9190	9180	9190	9130	664
270	20250213	151800	2315439520	9190	9130	9190	9130	480
271	20250213	151700	2311036480	9180	9130	9180	9130	1090
272	20250213	151600	2301051550	9170	9170	9170	9130	9
273	20250213	151500	2300969180	9120	9180	9180	9120	282
274	20250213	151400	2298394930	9130	9180	9180	9130	1311
275	20250213	151300	2286425450	9180	9150	9180	9140	820
276	20250213	151200	2278928420	9180	9190	9190	9150	41
277	20250213	151100	2278551740	9190	9190	9190	9190	414
278	20250213	151000	2274747080	9200	9210	9210	9200	387
279	20250213	150900	2271186650	9200	9180	9200	9180	874
280	20250213	150800	2263150100	9180	9130	9180	9130	608
281	20250213	150700	2257577570	9150	9140	9150	9140	5
282	20250213	150600	2257531860	9140	9140	9140	9140	134
283	20250213	150500	2256307100	9130	9140	9140	9130	12
284	20250213	150400	2256197440	9140	9140	9140	9130	73
285	20250213	150300	2255530820	9140	9130	9140	9120	1007
286	20250213	150200	2246336920	9130	9090	9130	9090	1256
287	20250213	150100	2234882380	9080	9090	9090	9080	15
288	20250213	150000	2234746050	9090	9090	9090	9090	1360
289	20250213	145900	2222383650	9100	9100	9100	9100	205
290	20250213	145800	2220518150	9130	9130	9130	9130	6
291	20250213	145700	2220463370	9100	9130	9130	9100	114
292	20250213	145600	2219425520	9130	9110	9130	9100	209
293	20250213	145500	2217521120	9130	9130	9130	9130	19
294	20250213	145400	2217347650	9110	9130	9130	9110	72
295	20250213	145300	2216691250	9130	9110	9130	9110	19
296	20250213	145200	2216517800	9130	9130	9130	9120	71
297	20250213	145100	2215870020	9130	9130	9130	9130	2
298	20250213	145000	2215851760	9130	9130	9130	9130	110
299	20250213	144900	2214847460	9130	9120	9130	9120	110
300	20250213	144800	2213843730	9100	9110	9120	9100	3504
301	20250213	144700	2181916460	9120	9110	9120	9110	35
302	20250213	144600	2181597410	9120	9120	9120	9120	20
303	20250213	144500	2181415010	9120	9110	9120	9110	19
304	20250213	144400	2181241890	9110	9110	9110	9110	10
305	20250213	144300	2181150790	9120	9100	9120	9100	1820
306	20250213	144200	2164586630	9100	9090	9100	9090	1494
307	20250213	144100	2150992240	9090	9080	9090	9080	164
308	20250213	144000	2149501550	9090	9090	9090	9080	164
309	20250213	143900	2148012260	9080	9090	9090	9080	405
310	20250213	143800	2144334810	9080	9080	9080	9070	714
311	20250213	143700	2137852090	9070	9100	9100	9070	156
312	20250213	143600	2136434780	9070	9070	9070	9070	2
313	20250213	143500	2136416640	9070	9090	9090	9070	1367
314	20250213	143400	2124009650	9090	9090	9090	9090	205
315	20250213	143300	2122146200	9090	9120	9120	9090	1606
316	20250213	143200	2107535880	9100	9120	9130	9100	3517
317	20250213	143100	2075512400	9140	9140	9140	9140	1
318	20250213	143000	2075503260	9110	9140	9140	9100	73
319	20250213	142900	2074838500	9100	9120	9120	9100	1194
320	20250213	142800	2063961220	9110	9120	9140	9110	146
321	20250213	142700	2062630470	9120	9120	9120	9110	102
322	20250213	142600	2061700480	9120	9120	9120	9120	271
323	20250213	142500	2059228960	9120	9110	9120	9110	113
324	20250213	142400	2058198430	9110	9110	9120	9110	1056
325	20250213	142300	2048575340	9110	9130	9150	9110	659
326	20250213	142200	2042558980	9150	9120	9150	9120	103
327	20250213	142100	2041619530	9120	9120	9120	9110	46
328	20250213	142000	2041200440	9160	9130	9160	9120	2051
329	20250213	141900	2022493130	9140	9150	9150	9140	125
330	20250213	141800	2021350430	9170	9150	9170	9140	27
331	20250213	141700	2021103600	9180	9130	9180	9120	608
332	20250213	141600	2015542390	9120	9150	9150	9120	4401
333	20250213	141500	1975375470	9150	9170	9170	9150	1612
334	20250213	141400	1960620070	9170	9170	9170	9170	75
335	20250213	141300	1959932320	9170	9180	9180	9170	1029
336	20250213	141200	1950486120	9180	9180	9190	9180	112
337	20250213	141100	1949457950	9170	9180	9180	9170	179
338	20250213	141000	1947815550	9180	9180	9180	9180	19
339	20250213	140900	1947641130	9200	9200	9200	9200	40
340	20250213	140800	1947273130	9190	9190	9190	9190	0
341	20250213	140700	1947273130	9190	9200	9200	9190	36
342	20250213	140600	1946942230	9200	9190	9200	9190	292
343	20250213	140500	1944258410	9190	9190	9190	9190	21
344	20250213	140400	1944065420	9200	9200	9200	9200	1
345	20250213	140300	1944056220	9210	9210	9210	9210	0
346	20250213	140200	1944056220	9210	9200	9210	9170	1709
347	20250213	140100	1928333490	9200	9200	9200	9200	15
348	20250213	140000	1928195490	9200	9200	9200	9200	10
349	20250213	135900	1928103490	9160	9160	9160	9160	0
350	20250213	135800	1928103490	9160	9160	9160	9160	57
351	20250213	135700	1927581370	9160	9160	9160	9150	752
352	20250213	135600	1920693080	9160	9170	9170	9160	28
353	20250213	135500	1920436590	9160	9170	9170	9160	289
354	20250213	135400	1917788440	9190	9180	9190	9180	320
355	20250213	135300	1914850620	9170	9170	9170	9170	8
356	20250213	135200	1914777260	9160	9170	9170	9160	55
357	20250213	135100	1914272920	9180	9180	9180	9180	25
358	20250213	135000	1914043420	9180	9180	9180	9180	0
359	20250213	134900	1914043420	9180	9190	9190	9180	921
360	20250213	134800	1905579930	9180	9180	9180	9180	14
361	20250213	134700	1905451410	9160	9160	9160	9160	0
362	20250213	134600	1905451410	9160	9160	9160	9160	651
363	20250213	134500	1899488250	9160	9170	9170	9160	281
364	20250213	134400	1896914280	9190	9190	9190	9190	1
365	20250213	134300	1896905090	9190	9160	9190	9160	216
366	20250213	134200	1894925960	9160	9160	9160	9160	0
367	20250213	134100	1894925960	9160	9160	9160	9160	2
368	20250213	134000	1894907640	9150	9170	9200	9140	908
369	20250213	133900	1886584150	9170	9140	9170	9140	143
370	20250213	133800	1885273900	9130	9130	9130	9130	0
371	20250213	133700	1885273900	9130	9140	9140	9130	188
372	20250213	133600	1883556110	9130	9140	9180	9130	129
373	20250213	133500	1882373290	9120	9180	9180	9120	2866
374	20250213	133400	1856192210	9190	9160	9190	9150	105
375	20250213	133300	1855231180	9150	9180	9180	9150	5982
376	20250213	133200	1800402870	9180	9200	9200	9180	1814
377	20250213	133100	1783729100	9210	9190	9210	9190	106
378	20250213	133000	1782754840	9180	9180	9180	9180	14
379	20250213	132900	1782626320	9180	9190	9210	9180	575
380	20250213	132800	1777343640	9180	9210	9210	9180	138
381	20250213	132700	1776075330	9180	9180	9180	9180	0
382	20250213	132600	1776075330	9180	9180	9180	9180	0
383	20250213	132500	1776075330	9180	9180	9180	9180	1
384	20250213	132400	1776066150	9190	9190	9190	9190	100
385	20250213	132300	1775147150	9190	9190	9190	9190	0
386	20250213	132200	1775147150	9190	9190	9190	9190	506
387	20250213	132100	1770497010	9190	9190	9190	9190	1
388	20250213	132000	1770487820	9190	9210	9210	9190	161
389	20250213	131900	1769008110	9210	9210	9210	9210	15
390	20250213	131800	1768869960	9210	9210	9210	9190	59
391	20250213	131700	1768326630	9180	9190	9190	9180	549
392	20250213	131600	1763283840	9210	9190	9210	9190	10
393	20250213	131500	1763191840	9180	9190	9190	9180	59
394	20250213	131400	1762649970	9180	9190	9190	9180	269
395	20250213	131300	1760177890	9190	9190	9190	9190	0
396	20250213	131200	1760177890	9190	9200	9200	9190	146
397	20250213	131100	1758834720	9200	9220	9220	9200	101
398	20250213	131000	1757905500	9190	9190	9190	9190	0
399	20250213	130900	1757905500	9190	9190	9190	9190	1012
400	20250213	130800	1748605220	9200	9210	9210	9200	753
401	20250213	130700	1741677470	9200	9210	9210	9200	1578
402	20250213	130600	1727146260	9220	9220	9220	9220	0
403	20250213	130500	1727146260	9220	9220	9220	9210	75
404	20250213	130400	1726455340	9220	9220	9220	9210	111
405	20250213	130300	1725432020	9220	9220	9220	9210	55
406	20250213	130200	1724925360	9220	9220	9220	9220	364
407	20250213	130100	1721569280	9220	9220	9220	9220	113
408	20250213	130000	1720527420	9210	9210	9210	9210	0
409	20250213	125900	1720527420	9210	9220	9230	9210	1065
410	20250213	125800	1710702910	9230	9230	9230	9230	56
411	20250213	125700	1710186030	9230	9240	9240	9230	21
412	20250213	125600	1709992190	9220	9220	9220	9220	100
413	20250213	125500	1709070190	9240	9240	9240	9240	2
414	20250213	125400	1709051710	9230	9230	9230	9230	0
415	20250213	125300	1709051710	9230	9220	9230	9220	113
416	20250213	125200	1708009800	9230	9230	9230	9230	17
417	20250213	125100	1707852890	9230	9230	9230	9230	6
418	20250213	125000	1707797510	9230	9230	9230	9230	156
419	20250213	124900	1706357630	9230	9230	9230	9230	67
420	20250213	124800	1705739220	9230	9230	9230	9230	556
421	20250213	124700	1700607340	9240	9240	9240	9240	5
422	20250213	124600	1700561140	9240	9230	9240	9230	254
423	20250213	124500	1698215580	9230	9230	9230	9230	3
424	20250213	124400	1698187890	9230	9220	9230	9210	1750
425	20250213	124300	1682047610	9220	9220	9220	9220	511
426	20250213	124200	1677336190	9220	9230	9230	9220	222
427	20250213	124100	1675287250	9220	9220	9220	9220	259
428	20250213	124000	1672899270	9220	9220	9220	9220	1
429	20250213	123900	1672890050	9230	9230	9230	9230	36
430	20250213	123800	1672557770	9230	9230	9230	9230	0
431	20250213	123700	1672557770	9230	9240	9240	9230	17
432	20250213	123600	1672400820	9230	9230	9230	9230	0
433	20250213	123500	1672400820	9230	9240	9240	9230	201
434	20250213	123400	1670543590	9240	9230	9240	9230	19
435	20250213	123300	1670368180	9220	9220	9220	9220	473
436	20250213	123200	1666007120	9220	9270	9270	9220	676
437	20250213	123100	1659771480	9270	9270	9270	9270	10
438	20250213	123000	1659678780	9270	9240	9270	9240	109
439	20250213	122900	1658671410	9270	9240	9270	9230	203
440	20250213	122800	1656795640	9230	9250	9250	9230	389
441	20250213	122700	1653198490	9270	9270	9270	9270	5
442	20250213	122600	1653152140	9240	9250	9260	9240	202
443	20250213	122500	1651281700	9240	9240	9240	9240	12
444	20250213	122400	1651170820	9230	9240	9240	9230	66
445	20250213	122300	1650560990	9230	9230	9230	9230	5
446	20250213	122200	1650514840	9230	9230	9230	9230	11
447	20250213	122100	1650413310	9240	9240	9240	9240	0
448	20250213	122000	1650413310	9240	9240	9240	9240	0
449	20250213	121900	1650413310	9240	9220	9240	9220	15
450	20250213	121800	1650274910	9220	9220	9220	9220	0
451	20250213	121700	1650274910	9220	9220	9220	9220	102
452	20250213	121600	1649334470	9220	9220	9250	9220	67
453	20250213	121500	1648714780	9220	9220	9220	9220	0
454	20250213	121400	1648714780	9220	9230	9230	9220	303
455	20250213	121300	1645920860	9230	9230	9230	9230	16
456	20250213	121200	1645773180	9230	9230	9230	9230	1
457	20250213	121100	1645763950	9250	9250	9250	9250	1
458	20250213	121000	1645754700	9220	9220	9220	9220	148
459	20250213	120900	1644390140	9220	9220	9220	9220	3
460	20250213	120800	1644362480	9220	9270	9270	9220	11
461	20250213	120700	1644260560	9220	9230	9230	9220	607
462	20250213	120600	1638658000	9230	9230	9230	9230	108
463	20250213	120500	1637661160	9270	9230	9270	9230	41
464	20250213	120400	1637282170	9230	9240	9240	9230	737
465	20250213	120300	1630472750	9270	9270	9270	9270	0
466	20250213	120200	1630472750	9270	9270	9270	9270	0
467	20250213	120100	1630472750	9270	9240	9270	9240	25
468	20250213	120000	1630241600	9270	9240	9270	9240	103
469	20250213	115900	1629286880	9270	9240	9270	9240	646
470	20250213	115800	1623316990	9240	9240	9240	9240	187
471	20250213	115700	1621589110	9240	9240	9240	9240	10
472	20250213	115600	1621496710	9230	9230	9230	9230	0
473	20250213	115500	1621496710	9230	9220	9230	9220	283
474	20250213	115400	1618887430	9240	9230	9240	9220	614
475	20250213	115300	1613220220	9240	9240	9240	9240	18
476	20250213	115200	1613053900	9240	9260	9260	9240	153
477	20250213	115100	1611640120	9260	9240	9260	9240	4
478	20250213	115000	1611603140	9230	9230	9230	9230	90
479	20250213	114900	1610772440	9240	9240	9240	9240	708
480	20250213	114800	1604230520	9230	9250	9250	9230	942
481	20250213	114700	1595525980	9260	9260	9260	9260	50
482	20250213	114600	1595062980	9280	9280	9280	9280	218
483	20250213	114500	1593039940	9280	9280	9280	9280	5
484	20250213	114400	1592993540	9260	9280	9280	9260	170
485	20250213	114300	1591418940	9280	9280	9280	9280	974
486	20250213	114200	1582380220	9280	9270	9280	9270	52
487	20250213	114100	1581897680	9260	9230	9260	9230	94
488	20250213	114000	1581029040	9250	9250	9250	9250	33
489	20250213	113900	1580723790	9270	9270	9270	9270	117
490	20250213	113800	1579639200	9270	9280	9280	9230	82
491	20250213	113700	1578878300	9290	9290	9290	9290	85
492	20250213	113600	1578088650	9230	9250	9260	9230	2737
493	20250213	113500	1552763560	9250	9230	9250	9230	85
494	20250213	113400	1551978810	9240	9240	9240	9240	117
495	20250213	113300	1550897730	9240	9240	9240	9240	1
496	20250213	113200	1550888490	9240	9240	9240	9240	23
497	20250213	113100	1550675970	9240	9240	9240	9240	0
498	20250213	113000	1550675970	9240	9240	9240	9240	1
499	20250213	112900	1550666730	9240	9240	9240	9240	0
500	20250213	112800	1550666730	9240	9240	9240	9240	4
501	20250213	112700	1550629770	9240	9220	9240	9220	158
502	20250213	112600	1549170860	9210	9210	9210	9210	0
503	20250213	112500	1549170860	9210	9210	9210	9210	1
504	20250213	112400	1549161650	9210	9210	9210	9210	0
505	20250213	112300	1549161650	9210	9200	9210	9200	358
506	20250213	112200	1545865380	9210	9210	9210	9210	139
507	20250213	112100	1544585190	9210	9200	9210	9200	214
508	20250213	112000	1542614380	9200	9210	9210	9200	580
509	20250213	111900	1537278180	9210	9210	9210	9210	20
510	20250213	111800	1537093980	9210	9210	9210	9210	90
511	20250213	111700	1536265080	9200	9200	9200	9200	0
512	20250213	111600	1536265080	9200	9200	9200	9200	0
513	20250213	111500	1536265080	9200	9240	9240	9200	201
514	20250213	111400	1534411840	9240	9240	9240	9240	10
515	20250213	111300	1534319440	9240	9200	9240	9200	11
516	20250213	111200	1534218200	9200	9210	9210	9200	548
517	20250213	111100	1529173700	9240	9240	9240	9240	150
518	20250213	111000	1527787700	9230	9240	9250	9230	1263
519	20250213	110900	1516118890	9250	9240	9250	9230	383
520	20250213	110800	1512583180	9240	9240	9240	9240	161
521	20250213	110700	1511095540	9250	9230	9250	9230	16
522	20250213	110600	1510947840	9210	9210	9230	9210	418
523	20250213	110500	1507098040	9210	9230	9230	9210	985
524	20250213	110400	1498010130	9210	9230	9230	9210	1071
525	20250213	110300	1488138980	9220	9220	9220	9220	0
526	20250213	110200	1488138980	9220	9220	9220	9220	107
527	20250213	110100	1487152440	9220	9220	9220	9220	173
528	20250213	110000	1485557380	9230	9230	9230	9230	0
529	20250213	105900	1485557380	9230	9220	9230	9220	10
530	20250213	105800	1485465170	9220	9220	9220	9220	103
531	20250213	105700	1484515510	9220	9230	9230	9220	26
532	20250213	105600	1484275780	9220	9220	9220	9220	10
533	20250213	105500	1484183580	9220	9220	9220	9220	0
534	20250213	105400	1484183580	9220	9230	9230	9220	20
535	20250213	105300	1483999080	9230	9220	9230	9210	864
536	20250213	105200	1476038040	9220	9220	9220	9220	276
537	20250213	105100	1473493320	9220	9230	9230	9220	4
538	20250213	105000	1473456430	9220	9220	9220	9220	104
539	20250213	104900	1472497550	9230	9220	9230	9220	9
540	20250213	104800	1472414560	9200	9210	9220	9200	1326
541	20250213	104700	1460205620	9210	9220	9220	9210	364
542	20250213	104600	1456852520	9220	9220	9220	9220	165
543	20250213	104500	1455331220	9220	9220	9220	9220	0
544	20250213	104400	1455331220	9220	9230	9230	9220	1003
545	20250213	104300	1446081130	9230	9250	9250	9230	331
546	20250213	104200	1443025980	9250	9250	9250	9250	12
547	20250213	104100	1442914980	9250	9240	9250	9230	320
548	20250213	104000	1439959110	9260	9240	9260	9240	22
549	20250213	103900	1439755790	9230	9240	9240	9230	402
550	20250213	103800	1436042340	9260	9250	9260	9230	177
551	20250213	103700	1434405740	9250	9250	9250	9240	249
552	20250213	103600	1432103800	9250	9250	9250	9250	0
553	20250213	103500	1432103800	9250	9240	9260	9240	139
554	20250213	103400	1430819340	9260	9240	9260	9240	377
555	20250213	103300	1427332930	9250	9250	9250	9250	101
556	20250213	103200	1426398680	9250	9240	9250	9240	121
557	20250213	103100	1425279530	9240	9250	9250	9240	100
558	20250213	103000	1424355430	9260	9250	9260	9240	521
559	20250213	102900	1419540450	9260	9260	9260	9260	10
560	20250213	102800	1419447850	9250	9270	9270	9250	120
561	20250213	102700	1418337350	9270	9270	9270	9270	1
562	20250213	102600	1418328080	9280	9270	9280	9270	109
563	20250213	102500	1417317630	9250	9240	9270	9240	72
564	20250213	102400	1416651810	9250	9250	9260	9250	264
565	20250213	102300	1414209760	9250	9240	9260	9240	1270
566	20250213	102200	1402463540	9240	9240	9240	9240	10
567	20250213	102100	1402371140	9250	9230	9250	9230	984
568	20250213	102000	1393282390	9250	9250	9250	9250	339
569	20250213	101900	1390146640	9250	9250	9250	9250	67
570	20250213	101800	1389526890	9250	9230	9250	9220	217
571	20250213	101700	1387523660	9220	9250	9250	9220	314
572	20250213	101600	1384622160	9250	9220	9250	9220	357
573	20250213	101500	1381320530	9210	9210	9210	9210	302
574	20250213	101400	1378539110	9200	9200	9200	9190	142
575	20250213	101300	1377233920	9240	9180	9240	9170	579
576	20250213	101200	1371920230	9180	9180	9180	9170	127
577	20250213	101100	1370755570	9170	9190	9190	9170	944
578	20250213	101000	1362095900	9180	9180	9190	9180	780
579	20250213	100900	1354934500	9180	9200	9200	9180	44
580	20250213	100800	1354529980	9180	9150	9210	9150	2793
581	20250213	100700	1328888630	9190	9210	9210	9120	5688
582	20250213	100600	1276805390	9200	9200	9210	9200	727
583	20250213	100500	1270114890	9200	9220	9260	9200	1514
584	20250213	100400	1256181630	9220	9250	9260	9220	669
585	20250213	100300	1250009140	9250	9250	9250	9250	10
586	20250213	100200	1249916640	9220	9230	9230	9210	3970
587	20250213	100100	1213348740	9220	9250	9250	9220	1333
588	20250213	100000	1201051950	9270	9270	9270	9270	10
589	20250213	095900	1200959250	9270	9270	9270	9270	0
590	20250213	095800	1200959250	9270	9240	9270	9230	155
591	20250213	095700	1199527370	9240	9270	9270	9240	191
592	20250213	095600	1197762500	9270	9250	9280	9220	205
593	20250213	095500	1195868030	9220	9220	9220	9220	139
594	20250213	095400	1194586450	9210	9240	9250	9210	998
595	20250213	095300	1185381380	9230	9240	9240	9230	985
596	20250213	095200	1176285980	9230	9230	9270	9230	580
597	20250213	095100	1170912380	9220	9240	9240	9220	120
598	20250213	095000	1169805390	9240	9240	9240	9240	50
599	20250213	094900	1169343390	9270	9230	9270	9230	165
600	20250213	094800	1167815160	9210	9250	9250	9210	2663
601	20250213	094700	1143237530	9240	9250	9260	9240	1450
602	20250213	094600	1129836720	9250	9270	9280	9250	1133
603	20250213	094500	1119350260	9270	9280	9280	9260	838
604	20250213	094400	1111578960	9280	9300	9300	9270	1123
605	20250213	094300	1101158010	9280	9320	9320	9280	120
606	20250213	094200	1100044250	9270	9290	9290	9270	1048
607	20250213	094100	1090316480	9300	9300	9300	9300	505
608	20250213	094000	1085619980	9300	9310	9310	9300	663
609	20250213	093900	1079454030	9300	9300	9300	9300	533
610	20250213	093800	1074497130	9340	9340	9350	9300	2588
611	20250213	093700	1050370230	9300	9310	9320	9300	161
612	20250213	093600	1048870820	9280	9290	9320	9280	803
613	20250213	093500	1041410930	9290	9320	9320	9290	839
614	20250213	093400	1033608240	9360	9340	9360	9310	1549
615	20250213	093300	1019153220	9340	9310	9340	9310	77
616	20250213	093200	1018434880	9300	9310	9340	9300	2920
617	20250213	093100	991252060	9310	9310	9310	9300	1402
618	20250213	093000	978202430	9300	9350	9350	9300	1085
619	20250213	092900	968081080	9340	9340	9360	9340	1795
620	20250213	092800	951305910	9340	9280	9340	9280	2017
621	20250213	092700	932550010	9230	9240	9290	9230	532
622	20250213	092600	927628200	9240	9250	9290	9220	1876
623	20250213	092500	910267460	9290	9300	9300	9260	3494
624	20250213	092400	877864820	9310	9200	9310	9200	2473
625	20250213	092300	854991840	9200	9170	9200	9170	1096
626	20250213	092200	844935940	9170	9160	9170	9110	6117
627	20250213	092100	789010780	9160	9210	9220	9150	5195
628	20250213	092000	741282340	9210	9260	9260	9210	3317
629	20250213	091900	710649500	9260	9250	9280	9240	1680
630	20250213	091800	695110730	9250	9250	9250	9250	30
631	20250213	091700	694833230	9250	9270	9270	9250	1350
632	20250213	091600	682343090	9240	9310	9310	9240	2950
633	20250213	091500	655030710	9270	9270	9320	9270	2719
634	20250213	091400	629799070	9270	9290	9330	9270	2625
635	20250213	091300	605422710	9280	9380	9380	9280	5991
636	20250213	091200	549441730	9380	9400	9450	9380	2504
637	20250213	091100	525907820	9400	9470	9470	9400	2245
638	20250213	091000	504756160	9470	9460	9500	9400	2504
639	20250213	090900	481157350	9470	9440	9470	9410	1462
640	20250213	090800	467387200	9400	9440	9440	9400	1965
641	20250213	090700	448894380	9440	9500	9500	9440	1977
642	20250213	090600	430184860	9500	9460	9530	9440	10616
643	20250213	090500	329413780	9460	9470	9470	9350	6535
644	20250213	090400	268047230	9460	9450	9460	9420	2640
645	20250213	090300	243119620	9450	9450	9480	9450	1020
646	20250213	090200	233460060	9460	9450	9460	9370	2964
647	20250213	090100	205516600	9450	9470	9540	9400	6257
648	20250213	090000	146506030	9460	9460	9580	9420	15367