KissMeData/023530/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	190800	2486169100	56600	56600	56600	56600	11384
3	20250213	190700	2486169100	56600	56600	56600	56600	0
4	20250213	190600	2486169100	56600	56600	56600	56600	0
5	20250213	190500	2486169100	56600	56600	56600	56600	0
6	20250213	190400	2486169100	56600	56600	56600	56600	0
7	20250213	190300	2486169100	56600	56600	56600	56600	0
8	20250213	190200	2486169100	56600	56600	56600	56600	0
9	20250213	190100	2486169100	56600	56600	56600	56600	0
10	20250213	190000	2486169100	56600	56600	56600	56600	0
11	20250213	185900	2486169100	56600	56600	56600	56600	0
12	20250213	185800	2486169100	56600	56600	56600	56600	0
13	20250213	185700	2486169100	56600	56600	56600	56600	0
14	20250213	185600	2486169100	56600	56600	56600	56600	0
15	20250213	185500	2486169100	56600	56600	56600	56600	0
16	20250213	185400	2486169100	56600	56600	56600	56600	0
17	20250213	185300	2486169100	56600	56600	56600	56600	0
18	20250213	185200	2486169100	56600	56600	56600	56600	0
19	20250213	185100	2486169100	56600	56600	56600	56600	0
20	20250213	185000	2486169100	56600	56600	56600	56600	0
21	20250213	184900	2486169100	56600	56600	56600	56600	0
22	20250213	184800	2486169100	56600	56600	56600	56600	0
23	20250213	184700	2486169100	56600	56600	56600	56600	0
24	20250213	184600	2486169100	56600	56600	56600	56600	0
25	20250213	184500	2486169100	56600	56600	56600	56600	0
26	20250213	184400	2486169100	56600	56600	56600	56600	0
27	20250213	184300	2486169100	56600	56600	56600	56600	0
28	20250213	184200	2486169100	56600	56600	56600	56600	0
29	20250213	184100	2486169100	56600	56600	56600	56600	0
30	20250213	184000	2486169100	56600	56600	56600	56600	0
31	20250213	183900	2486169100	56600	56600	56600	56600	0
32	20250213	183800	2486169100	56600	56600	56600	56600	11384
33	20250213	183700	2486169100	56600	56600	56600	56600	0
34	20250213	183600	2486169100	56600	56600	56600	56600	0
35	20250213	183500	2486169100	56600	56600	56600	56600	0
36	20250213	183400	2486169100	56600	56600	56600	56600	0
37	20250213	183300	2486169100	56600	56600	56600	56600	0
38	20250213	183200	2486169100	56600	56600	56600	56600	0
39	20250213	183100	2486169100	56600	56600	56600	56600	0
40	20250213	183000	2486169100	56600	56600	56600	56600	0
41	20250213	182900	2486169100	56600	56600	56600	56600	0
42	20250213	182800	2486169100	56600	56600	56600	56600	0
43	20250213	182700	2486169100	56600	56600	56600	56600	0
44	20250213	182600	2486169100	56600	56600	56600	56600	0
45	20250213	182500	2486169100	56600	56600	56600	56600	0
46	20250213	182400	2486169100	56600	56600	56600	56600	0
47	20250213	182300	2486169100	56600	56600	56600	56600	0
48	20250213	182200	2486169100	56600	56600	56600	56600	0
49	20250213	182100	2486169100	56600	56600	56600	56600	0
50	20250213	182000	2486169100	56600	56600	56600	56600	0
51	20250213	181900	2486169100	56600	56600	56600	56600	0
52	20250213	181800	2486169100	56600	56600	56600	56600	0
53	20250213	181700	2486169100	56600	56600	56600	56600	0
54	20250213	181600	2486169100	56600	56600	56600	56600	0
55	20250213	181500	2486169100	56600	56600	56600	56600	0
56	20250213	181400	2486169100	56600	56600	56600	56600	0
57	20250213	181300	2486169100	56600	56600	56600	56600	0
58	20250213	181200	2486169100	56600	56600	56600	56600	0
59	20250213	181100	2486169100	56600	56600	56600	56600	0
60	20250213	181000	2486169100	56600	56600	56600	56600	0
61	20250213	180900	2486169100	56600	56600	56600	56600	0
62	20250213	180800	2486169100	56600	56600	56600	56600	11384
63	20250213	180700	2486169100	56600	56600	56600	56600	0
64	20250213	180600	2486169100	56600	56600	56600	56600	0
65	20250213	180500	2486169100	56600	56600	56600	56600	0
66	20250213	180400	2486169100	56600	56600	56600	56600	0
67	20250213	180300	2486169100	56600	56600	56600	56600	0
68	20250213	180200	2486169100	56600	56600	56600	56600	0
69	20250213	180100	2486169100	56600	56600	56600	56600	0
70	20250213	180000	2486169100	56600	56600	56600	56600	0
71	20250213	175900	2486169100	56600	56600	56600	56600	0
72	20250213	175800	2486169100	56600	56600	56600	56600	0
73	20250213	175700	2486169100	56600	56600	56600	56600	0
74	20250213	175600	2486169100	56600	56600	56600	56600	0
75	20250213	175500	2486169100	56600	56600	56600	56600	0
76	20250213	175400	2486169100	56600	56600	56600	56600	0
77	20250213	175300	2486169100	56600	56600	56600	56600	0
78	20250213	175200	2486169100	56600	56600	56600	56600	0
79	20250213	175100	2486169100	56600	56600	56600	56600	0
80	20250213	175000	2486169100	56600	56600	56600	56600	0
81	20250213	174900	2486169100	56600	56600	56600	56600	0
82	20250213	174800	2486169100	56600	56600	56600	56600	0
83	20250213	174700	2486169100	56600	56600	56600	56600	0
84	20250213	174600	2486169100	56600	56600	56600	56600	0
85	20250213	174500	2486169100	56600	56600	56600	56600	0
86	20250213	174400	2486169100	56600	56600	56600	56600	0
87	20250213	174300	2486169100	56600	56600	56600	56600	0
88	20250213	174200	2486169100	56600	56600	56600	56600	0
89	20250213	174100	2486169100	56600	56600	56600	56600	0
90	20250213	174000	2486169100	56600	56600	56600	56600	0
91	20250213	173900	2486169100	56600	56600	56600	56600	0
92	20250213	173800	2486169100	56600	56600	56600	56600	11384
93	20250213	173700	2486169100	56600	56600	56600	56600	0
94	20250213	173600	2486169100	56600	56600	56600	56600	0
95	20250213	173500	2486169100	56600	56600	56600	56600	0
96	20250213	173400	2486169100	56600	56600	56600	56600	0
97	20250213	173300	2486169100	56600	56600	56600	56600	0
98	20250213	173200	2486169100	56600	56600	56600	56600	0
99	20250213	173100	2486169100	56600	56600	56600	56600	0
100	20250213	173000	2486169100	56600	56600	56600	56600	0
101	20250213	172900	2486169100	56600	56600	56600	56600	0
102	20250213	172800	2486169100	56600	56600	56600	56600	0
103	20250213	172700	2486169100	56600	56600	56600	56600	0
104	20250213	172600	2486169100	56600	56600	56600	56600	0
105	20250213	172500	2486169100	56600	56600	56600	56600	0
106	20250213	172400	2486169100	56600	56600	56600	56600	0
107	20250213	172300	2486169100	56600	56600	56600	56600	0
108	20250213	172200	2486169100	56600	56600	56600	56600	0
109	20250213	172100	2486169100	56600	56600	56600	56600	0
110	20250213	172000	2486169100	56600	56600	56600	56600	0
111	20250213	171900	2486169100	56600	56600	56600	56600	0
112	20250213	171800	2486169100	56600	56600	56600	56600	0
113	20250213	171700	2486169100	56600	56600	56600	56600	0
114	20250213	171600	2486169100	56600	56600	56600	56600	0
115	20250213	171500	2486169100	56600	56600	56600	56600	0
116	20250213	171400	2486169100	56600	56600	56600	56600	0
117	20250213	171300	2486169100	56600	56600	56600	56600	0
118	20250213	171200	2486169100	56600	56600	56600	56600	0
119	20250213	171100	2486169100	56600	56600	56600	56600	0
120	20250213	171000	2486169100	56600	56600	56600	56600	0
121	20250213	170900	2486169100	56600	56600	56600	56600	0
122	20250213	170800	2486169100	56600	56600	56600	56600	11384
123	20250213	170700	2486169100	56600	56600	56600	56600	0
124	20250213	170600	2486169100	56600	56600	56600	56600	0
125	20250213	170500	2486169100	56600	56600	56600	56600	0
126	20250213	170400	2486169100	56600	56600	56600	56600	0
127	20250213	170300	2486169100	56600	56600	56600	56600	0
128	20250213	170200	2486169100	56600	56600	56600	56600	0
129	20250213	170100	2486169100	56600	56600	56600	56600	0
130	20250213	170000	2486169100	56600	56600	56600	56600	0
131	20250213	165900	2486169100	56600	56600	56600	56600	0
132	20250213	165800	2486169100	56600	56600	56600	56600	0
133	20250213	165700	2486169100	56600	56600	56600	56600	0
134	20250213	165600	2486169100	56600	56600	56600	56600	0
135	20250213	165500	2486169100	56600	56600	56600	56600	0
136	20250213	165400	2486169100	56600	56600	56600	56600	0
137	20250213	165300	2486169100	56600	56600	56600	56600	0
138	20250213	165200	2486169100	56600	56600	56600	56600	0
139	20250213	165100	2486169100	56600	56600	56600	56600	0
140	20250213	165000	2486169100	56600	56600	56600	56600	0
141	20250213	164900	2486169100	56600	56600	56600	56600	0
142	20250213	164800	2486169100	56600	56600	56600	56600	0
143	20250213	164700	2486169100	56600	56600	56600	56600	0
144	20250213	164600	2486169100	56600	56600	56600	56600	0
145	20250213	164500	2486169100	56600	56600	56600	56600	0
146	20250213	164400	2486169100	56600	56600	56600	56600	0
147	20250213	164300	2486169100	56600	56600	56600	56600	0
148	20250213	164200	2486169100	56600	56600	56600	56600	0
149	20250213	164100	2486169100	56600	56600	56600	56600	0
150	20250213	164000	2486169100	56600	56600	56600	56600	0
151	20250213	163900	2486169100	56600	56600	56600	56600	0
152	20250213	163800	2486169100	56600	56600	56600	56600	11384
153	20250213	163700	2486169100	56600	56600	56600	56600	0
154	20250213	163600	2486169100	56600	56600	56600	56600	0
155	20250213	163500	2486169100	56600	56600	56600	56600	0
156	20250213	163400	2486169100	56600	56600	56600	56600	0
157	20250213	163300	2486169100	56600	56600	56600	56600	0
158	20250213	163200	2486169100	56600	56600	56600	56600	0
159	20250213	163100	2486169100	56600	56600	56600	56600	0
160	20250213	163000	2486169100	56600	56600	56600	56600	0
161	20250213	162900	2486169100	56600	56600	56600	56600	0
162	20250213	162800	2486169100	56600	56600	56600	56600	0
163	20250213	162700	2486169100	56600	56600	56600	56600	0
164	20250213	162600	2486169100	56600	56600	56600	56600	0
165	20250213	162500	2486169100	56600	56600	56600	56600	0
166	20250213	162400	2486169100	56600	56600	56600	56600	0
167	20250213	162300	2486169100	56600	56600	56600	56600	0
168	20250213	162200	2486169100	56600	56600	56600	56600	0
169	20250213	162100	2486169100	56600	56600	56600	56600	0
170	20250213	162000	2486169100	56600	56600	56600	56600	0
171	20250213	161900	2486169100	56600	56600	56600	56600	0
172	20250213	161800	2486169100	56600	56600	56600	56600	0
173	20250213	161700	2486169100	56600	56600	56600	56600	0
174	20250213	161600	2486169100	56600	56600	56600	56600	0
175	20250213	161500	2486169100	56600	56600	56600	56600	0
176	20250213	161400	2486169100	56600	56600	56600	56600	0
177	20250213	161300	2486169100	56600	56600	56600	56600	0
178	20250213	161200	2486169100	56600	56600	56600	56600	0
179	20250213	161100	2486169100	56600	56600	56600	56600	0
180	20250213	161000	2486169100	56600	56600	56600	56600	0
181	20250213	160900	2486169100	56600	56600	56600	56600	0
182	20250213	160800	2486169100	56600	56600	56600	56600	11384
183	20250213	160700	2486169100	56600	56600	56600	56600	0
184	20250213	160600	2486169100	56600	56600	56600	56600	0
185	20250213	160500	2486169100	56600	56600	56600	56600	0
186	20250213	160400	2486169100	56600	56600	56600	56600	0
187	20250213	160300	2486169100	56600	56600	56600	56600	0
188	20250213	160200	2486169100	56600	56600	56600	56600	0
189	20250213	160100	2486169100	56600	56600	56600	56600	0
190	20250213	160000	2486169100	56600	56600	56600	56600	0
191	20250213	155900	2486169100	56600	56600	56600	56600	0
192	20250213	155800	2486169100	56600	56600	56600	56600	0
193	20250213	155700	2486169100	56600	56600	56600	56600	0
194	20250213	155600	2486169100	56600	56600	56600	56600	0
195	20250213	155500	2486169100	56600	56600	56600	56600	0
196	20250213	155400	2486169100	56600	56600	56600	56600	0
197	20250213	155300	2486169100	56600	56600	56600	56600	0
198	20250213	155200	2486169100	56600	56600	56600	56600	0
199	20250213	155100	2486169100	56600	56600	56600	56600	0
200	20250213	155000	2486169100	56600	56600	56600	56600	0
201	20250213	154900	2486169100	56600	56600	56600	56600	0
202	20250213	154800	2486169100	56600	56600	56600	56600	0
203	20250213	154700	2486169100	56600	56600	56600	56600	0
204	20250213	154600	2486169100	56600	56600	56600	56600	0
205	20250213	154500	2486169100	56600	56600	56600	56600	0
206	20250213	154400	2486169100	56600	56600	56600	56600	0
207	20250213	154300	2486169100	56600	56600	56600	56600	0
208	20250213	154200	2486169100	56600	56600	56600	56600	0
209	20250213	154100	2486169100	56600	56600	56600	56600	0
210	20250213	154000	2486169100	56600	56600	56600	56600	0
211	20250213	153900	2486169100	56600	56600	56600	56600	0
212	20250213	153800	2486169100	56600	56600	56600	56600	11384
213	20250213	153700	2486169100	56600	56600	56600	56600	0
214	20250213	153600	2486169100	56600	56600	56600	56600	0
215	20250213	153500	2486169100	56600	56600	56600	56600	0
216	20250213	153400	2486169100	56600	56600	56600	56600	0
217	20250213	153300	2486169100	56600	56600	56600	56600	0
218	20250213	153200	2486169100	56600	56600	56600	56600	0
219	20250213	153100	2486169100	56600	56600	56600	56600	0
220	20250213	153000	2486169100	56600	56600	56600	56600	11384
221	20250213	152900	1841834700	56800	56800	56800	56800	0
222	20250213	152800	1841834700	56800	56800	56800	56800	0
223	20250213	152700	1841834700	56800	56800	56800	56800	0
224	20250213	152600	1841834700	56800	56800	56800	56800	0
225	20250213	152500	1841834700	56800	56800	56800	56800	0
226	20250213	152400	1841834700	56800	56800	56800	56800	0
227	20250213	152300	1841834700	56800	56800	56800	56800	0
228	20250213	152200	1841834700	56800	56800	56800	56800	0
229	20250213	152100	1841834700	56800	56800	56800	56800	0
230	20250213	152000	1841834700	56800	56800	56800	56800	0
231	20250213	151900	1841834700	56800	56700	56800	56700	242
232	20250213	151800	1828092300	56800	56700	56800	56700	10
233	20250213	151700	1827524500	56800	56800	56800	56700	169
234	20250213	151600	1817927300	56800	56700	56800	56700	66
235	20250213	151500	1814180500	56800	56700	56800	56700	36
236	20250213	151400	1812136800	56800	56700	56800	56600	527
237	20250213	151300	1782259800	56700	56700	56700	56600	38
238	20250213	151200	1780107000	56600	56700	56700	56600	22
239	20250213	151100	1778859800	56700	56700	56700	56600	34
240	20250213	151000	1776932100	56700	56600	56700	56600	18
241	20250213	150900	1775911700	56700	56700	56700	56600	63
242	20250213	150800	1772343700	56600	56700	56700	56600	62
243	20250213	150700	1768832500	56700	56700	56700	56700	39
244	20250213	150600	1766621200	56700	56700	56700	56600	34
245	20250213	150500	1764695600	56700	56700	56700	56700	27
246	20250213	150400	1763164700	56700	56700	56800	56700	109
247	20250213	150300	1756984200	56700	56800	56800	56700	31
248	20250213	150200	1755224800	56700	56800	56800	56700	37
249	20250213	150100	1753126000	56800	56800	56800	56800	19
250	20250213	150000	1752046800	56800	56600	56800	56600	224
251	20250213	145900	1739328900	56700	56800	56800	56600	44
252	20250213	145800	1736832100	56700	56700	56700	56700	36
253	20250213	145700	1734790900	56800	56700	56800	56700	147
254	20250213	145600	1726451000	56700	56700	56700	56700	20
255	20250213	145500	1725317000	56800	56800	56800	56600	155
256	20250213	145400	1716521200	56700	56700	56800	56700	166
257	20250213	145300	1707108800	56700	56800	56800	56600	1278
258	20250213	145200	1634742500	56800	56700	56800	56700	50
259	20250213	145100	1631904500	56700	56800	56800	56700	15
260	20250213	145000	1631052700	56800	56800	56800	56700	18
261	20250213	144900	1630030400	56700	56900	56900	56700	609
262	20250213	144800	1595495100	56800	56800	56900	56800	26
263	20250213	144700	1594017300	56900	56900	56900	56900	42
264	20250213	144600	1591627500	56800	56800	56800	56800	55
265	20250213	144500	1588503500	56900	56900	56900	56900	10
266	20250213	144400	1587934500	56900	56900	56900	56800	59
267	20250213	144300	1584578400	56900	57000	57000	56900	193
268	20250213	144200	1573596600	56900	56900	56900	56900	0
269	20250213	144100	1573596600	56900	57000	57000	56900	32
270	20250213	144000	1571774800	56900	56900	56900	56900	1
271	20250213	143900	1571717900	57000	57000	57000	57000	22
272	20250213	143800	1570463900	57000	57000	57000	57000	221
273	20250213	143700	1557866900	57100	57100	57100	57100	1
274	20250213	143600	1557809800	56900	57100	57100	56900	26
275	20250213	143500	1556328400	56900	56800	57100	56800	16
276	20250213	143400	1555416200	57200	56900	57200	56900	1550
277	20250213	143300	1467034300	56900	56900	56900	56900	40
278	20250213	143200	1464758300	56900	56800	56900	56800	37
279	20250213	143100	1462656500	56800	56900	56900	56800	20
280	20250213	143000	1461519500	56800	56800	56800	56800	1
281	20250213	142900	1461462700	56800	56900	56900	56800	83
282	20250213	142800	1456747300	56900	56800	56900	56800	60
283	20250213	142700	1453334300	56800	56800	56800	56800	1
284	20250213	142600	1453277500	56900	56900	56900	56900	18
285	20250213	142500	1452253300	56800	56900	56900	56800	28
286	20250213	142400	1450660400	56800	56900	57000	56800	77
287	20250213	142300	1446278200	57000	57000	57000	57000	10
288	20250213	142200	1445708200	56900	56900	56900	56900	46
289	20250213	142100	1443090800	57000	57000	57000	57000	10
290	20250213	142000	1442520800	56900	56900	56900	56900	60
291	20250213	141900	1439106800	56900	57000	57000	56900	11
292	20250213	141800	1438479900	57000	56900	57000	56900	144
293	20250213	141700	1430277300	56900	57000	57000	56900	24
294	20250213	141600	1428911600	56900	56900	56900	56900	2
295	20250213	141500	1428797800	56900	56900	56900	56900	23
296	20250213	141400	1427489100	57000	57000	57000	57000	10
297	20250213	141300	1426919100	57000	57000	57000	57000	0
298	20250213	141200	1426919100	57000	57000	57000	57000	20
299	20250213	141100	1425779100	56900	57000	57000	56900	32
300	20250213	141000	1423957500	56900	56900	57000	56900	27
301	20250213	140900	1422421100	57000	57000	57000	57000	76
302	20250213	140800	1418089100	56900	56900	56900	56900	19
303	20250213	140700	1417008000	57000	56900	57000	56900	13
304	20250213	140600	1416267300	56900	56900	56900	56900	3
305	20250213	140500	1416096600	57000	57000	57000	57000	11
306	20250213	140400	1415469600	57000	57000	57000	57000	41
307	20250213	140300	1413132600	56900	56900	56900	56900	6
308	20250213	140200	1412791200	57000	57000	57000	56900	50
309	20250213	140100	1409941300	57000	57000	57000	57000	132
310	20250213	140000	1402417300	57000	57000	57000	57000	10
311	20250213	135900	1401847300	57000	56900	57000	56900	61
312	20250213	135800	1398370400	57000	57000	57000	57000	0
313	20250213	135700	1398370400	57000	57000	57000	57000	41
314	20250213	135600	1396033400	57100	57100	57100	57100	0
315	20250213	135500	1396033400	57100	56800	57100	56800	2
316	20250213	135400	1395919500	56800	57000	57100	56800	11
317	20250213	135300	1395291800	57000	57000	57000	57000	145
318	20250213	135200	1387026800	57000	57000	57000	57000	82
319	20250213	135100	1382352800	57000	57000	57000	57000	14
320	20250213	135000	1381554800	57100	57000	57100	57000	45
321	20250213	134900	1378985800	57000	57000	57100	57000	143
322	20250213	134800	1370833800	57100	57100	57100	57100	10
323	20250213	134700	1370262800	57000	57000	57000	57000	40
324	20250213	134600	1367982800	57000	57000	57000	57000	14
325	20250213	134500	1367184800	57100	57000	57100	57000	23
326	20250213	134400	1365872800	57100	57000	57100	57000	28
327	20250213	134300	1364276700	57000	57000	57100	57000	28
328	20250213	134200	1362680600	57100	57000	57100	57000	2
329	20250213	134100	1362566500	57000	57000	57000	57000	55
330	20250213	134000	1359431500	57100	57000	57100	56900	325
331	20250213	133900	1340935600	57100	57100	57100	57000	35
332	20250213	133800	1338938500	57000	57000	57100	57000	36
333	20250213	133700	1336884500	57000	57000	57100	57000	66
334	20250213	133600	1333121500	57100	57100	57100	57100	10
335	20250213	133500	1332550500	57100	57100	57100	57100	1
336	20250213	133400	1332493400	57100	57100	57100	57000	71
337	20250213	133300	1328439400	57000	57000	57000	57000	1
338	20250213	133200	1328382400	57000	57000	57000	57000	1
339	20250213	133100	1328325400	57200	57000	57200	57000	2072
340	20250213	133000	1210022200	57000	57000	57000	57000	7
341	20250213	132900	1209623200	57000	57000	57100	57000	45
342	20250213	132800	1207055200	57000	57000	57000	57000	22
343	20250213	132700	1205801200	57100	57100	57100	57100	1
344	20250213	132600	1205744100	57000	56900	57000	56900	521
345	20250213	132500	1176067200	56900	56800	56900	56800	397
346	20250213	132400	1153485600	56700	56700	56700	56700	22
347	20250213	132300	1152238200	56800	56700	56800	56700	17
348	20250213	132200	1151272700	56700	56700	56700	56700	0
349	20250213	132100	1151272700	56700	56900	56900	56700	26
350	20250213	132000	1149793500	56700	56700	56700	56700	21
351	20250213	131900	1148602800	56800	56800	56800	56800	301
352	20250213	131800	1131506000	56900	56800	56900	56700	152
353	20250213	131700	1122872400	56800	56800	56800	56800	366
354	20250213	131600	1102083600	57000	57000	57000	57000	0
355	20250213	131500	1102083600	57000	57000	57000	57000	1
356	20250213	131400	1102026600	56800	56900	57000	56800	124
357	20250213	131300	1094970500	56800	56800	56800	56800	2
358	20250213	131200	1094856900	56900	56900	56900	56900	4
359	20250213	131100	1094629300	56900	56900	56900	56900	107
360	20250213	131000	1088541000	57000	56900	57000	56900	131
361	20250213	130900	1081087000	56900	56800	56900	56800	13
362	20250213	130800	1080347600	56900	56900	56900	56900	309
363	20250213	130700	1062765500	57000	57000	57000	57000	0
364	20250213	130600	1062765500	57000	57000	57000	57000	0
365	20250213	130500	1062765500	57000	57000	57000	57000	170
366	20250213	130400	1053075500	57000	57000	57000	57000	0
367	20250213	130300	1053075500	57000	56900	57000	56900	1747
368	20250213	130200	953530700	56800	56900	56900	56800	200
369	20250213	130100	942163700	56900	56700	56900	56700	150
370	20250213	130000	933646000	56900	56900	56900	56900	2
371	20250213	125900	933532200	56800	56700	56800	56700	78
372	20250213	125800	929104100	56800	56800	56800	56800	0
373	20250213	125700	929104100	56800	56800	56800	56800	0
374	20250213	125600	929104100	56800	56800	56800	56800	1
375	20250213	125500	929047300	56800	56900	56900	56800	121
376	20250213	125400	922174400	56900	56900	56900	56900	1
377	20250213	125300	922117500	56900	56900	56900	56900	1
378	20250213	125200	922060600	56900	56900	56900	56900	0
379	20250213	125100	922060600	56900	56900	56900	56900	1
380	20250213	125000	922003700	56800	56800	56800	56800	69
381	20250213	124900	918084500	56900	56900	56900	56900	20
382	20250213	124800	916946500	57000	56900	57000	56900	390
383	20250213	124700	894755400	56900	56900	56900	56900	0
384	20250213	124600	894755400	56900	56900	56900	56900	645
385	20250213	124500	858054900	56700	56900	56900	56700	6
386	20250213	124400	857714500	56900	56900	56900	56900	0
387	20250213	124300	857714500	56900	56800	56900	56800	172
388	20250213	124200	847942000	56800	56800	56800	56800	53
389	20250213	124100	844931600	56800	56800	56800	56800	0
390	20250213	124000	844931600	56800	56800	56800	56800	60
391	20250213	123900	841523600	56900	56900	56900	56900	0
392	20250213	123800	841523600	56900	56900	56900	56900	0
393	20250213	123700	841523600	56900	56900	56900	56900	1
394	20250213	123600	841466700	56900	56800	56900	56800	593
395	20250213	123500	807773900	56700	56700	56800	56700	133
396	20250213	123400	800231200	56800	56800	56800	56800	0
397	20250213	123300	800231200	56800	56800	56800	56800	0
398	20250213	123200	800231200	56800	56800	56800	56800	1
399	20250213	123100	800174400	56600	56700	56800	56600	268
400	20250213	123000	784978300	56600	56600	56600	56600	0
401	20250213	122900	784978300	56600	56600	56600	56600	23
402	20250213	122800	783676500	56600	56700	56700	56600	16
403	20250213	122700	782770700	56600	56600	56600	56600	10
404	20250213	122600	782204700	56700	56600	56700	56600	2
405	20250213	122500	782091400	56600	56600	56600	56600	0
406	20250213	122400	782091400	56600	56600	56600	56600	24
407	20250213	122300	780733000	56700	56700	56700	56700	0
408	20250213	122200	780733000	56700	56700	56700	56700	2
409	20250213	122100	780619600	56700	56700	56700	56600	96
410	20250213	122000	775177700	56600	56600	56600	56600	3
411	20250213	121900	775007900	56600	56700	56700	56600	15
412	20250213	121800	774158800	56700	56700	56700	56700	0
413	20250213	121700	774158800	56700	56700	56700	56700	76
414	20250213	121600	769849600	56600	56600	56600	56600	1
415	20250213	121500	769793000	56700	56600	56700	56600	14
416	20250213	121400	768999500	56600	56600	56600	56600	30
417	20250213	121300	767301500	56600	56600	56700	56600	37
418	20250213	121200	765206300	56600	56600	56600	56600	8
419	20250213	121100	764753500	56600	56700	56700	56600	20
420	20250213	121000	763621400	56600	56700	56700	56600	11
421	20250213	120900	762998700	56600	56600	56600	56600	19
422	20250213	120800	761923300	56600	56600	56600	56600	5
423	20250213	120700	761640300	56700	56700	56700	56700	2
424	20250213	120600	761526900	56600	56600	56600	56600	3
425	20250213	120500	761357100	56600	56600	56600	56600	25
426	20250213	120400	759942100	56700	56600	56700	56600	64
427	20250213	120300	756315200	56700	56700	56700	56700	0
428	20250213	120200	756315200	56700	56700	56700	56700	1
429	20250213	120100	756258500	56700	56700	56700	56700	1
430	20250213	120000	756201800	56600	56600	56600	56600	45
431	20250213	115900	753654800	56600	56600	56600	56600	3
432	20250213	115800	753485000	56700	56700	56700	56700	2
433	20250213	115700	753371600	56700	56700	56700	56600	31
434	20250213	115600	751615900	56700	56700	56700	56700	1
435	20250213	115500	751559200	56600	56600	56600	56600	24
436	20250213	115400	750200800	56700	56700	56700	56700	17
437	20250213	115300	749236900	56700	56700	56700	56700	15
438	20250213	115200	748386400	56700	56700	56700	56700	3
439	20250213	115100	748216300	56700	56700	56700	56700	20
440	20250213	115000	747082300	56700	56700	56700	56700	11
441	20250213	114900	746458600	56700	56700	56700	56700	11
442	20250213	114800	745834900	56800	56800	56800	56800	4
443	20250213	114700	745607700	56800	56700	56800	56700	36
444	20250213	114600	743566400	56700	56800	56800	56700	15
445	20250213	114500	742715800	56700	56700	56700	56700	41
446	20250213	114400	740391100	56700	56800	56800	56700	158
447	20250213	114300	731432400	56700	56700	56700	56700	0
448	20250213	114200	731432400	56700	56700	56800	56700	41
449	20250213	114100	729107600	56700	56700	56700	56700	15
450	20250213	114000	728257100	56700	56700	56700	56700	0
451	20250213	113900	728257100	56700	56700	56700	56700	3
452	20250213	113800	728087000	56700	56700	56700	56700	35
453	20250213	113700	726102500	56800	56800	56800	56800	11
454	20250213	113600	725477700	56800	56700	56800	56700	118
455	20250213	113500	718777000	56700	56700	56700	56700	6
456	20250213	113400	718436800	56700	56700	56700	56700	37
457	20250213	113300	716338900	56800	56800	56800	56800	4
458	20250213	113200	716111700	56700	56700	56700	56700	0
459	20250213	113100	716111700	56700	56800	56800	56700	22
460	20250213	113000	714864200	56700	56700	56700	56700	22
461	20250213	112900	713616800	56800	56800	56800	56800	1
462	20250213	112800	713560000	56700	56800	56800	56700	19
463	20250213	112700	712482500	56700	56700	56700	56700	20
464	20250213	112600	711348500	56700	56700	56700	56700	54
465	20250213	112500	708286700	56800	56800	56800	56800	1
466	20250213	112400	708229900	56700	56700	56700	56700	0
467	20250213	112300	708229900	56700	56700	56700	56700	13
468	20250213	112200	707492800	56700	56700	56700	56700	22
469	20250213	112100	706245400	56700	56700	56700	56700	67
470	20250213	112000	702446500	56700	56800	56800	56700	2
471	20250213	111900	702333000	56700	56700	56700	56700	15
472	20250213	111800	701482500	56800	56800	56800	56800	210
473	20250213	111700	689554500	56800	56700	56800	56700	251
474	20250213	111600	675309400	56700	56700	56700	56700	260
475	20250213	111500	660567400	56700	56700	56700	56700	19
476	20250213	111400	659490100	56800	56700	56800	56700	16
477	20250213	111300	658582800	56700	56700	56700	56700	310
478	20250213	111200	641005800	56700	56600	56700	56600	56
479	20250213	111100	637833000	56700	56700	56700	56700	2
480	20250213	111000	637719600	56700	56600	56700	56600	39
481	20250213	110900	635510600	56600	56800	56800	56600	416
482	20250213	110800	611964600	56600	56600	56600	56600	0
483	20250213	110700	611964600	56600	56700	56700	56600	21
484	20250213	110600	610774400	56700	56700	56700	56700	17
485	20250213	110500	609810500	56600	56700	56700	56600	48
486	20250213	110400	607091000	56800	56800	56800	56800	0
487	20250213	110300	607091000	56800	56700	56800	56600	42
488	20250213	110200	604710900	56800	56800	56800	56800	2
489	20250213	110100	604597300	56700	56700	56700	56700	0
490	20250213	110000	604597300	56700	56800	56800	56700	20
491	20250213	105900	603463200	56700	56700	56700	56700	0
492	20250213	105800	603463200	56700	56800	56800	56700	17
493	20250213	105700	602499200	56600	56600	56700	56600	709
494	20250213	105600	562313000	56600	56600	56600	56600	130
495	20250213	105500	554955000	56700	56700	56700	56700	1
496	20250213	105400	554898300	56500	56700	56700	56500	44
497	20250213	105300	552411900	56600	56600	56600	56500	1123
498	20250213	105200	488948700	56600	56600	56700	56600	44
499	20250213	105100	486458200	56600	56600	56600	56600	30
500	20250213	105000	484760200	56600	56600	56600	56600	36
501	20250213	104900	482722600	56600	56700	56700	56600	24
502	20250213	104800	481364100	56600	56600	56600	56600	29
503	20250213	104700	479722700	56600	56700	56700	56600	18
504	20250213	104600	478703600	56700	56700	56700	56700	2
505	20250213	104500	478590200	56500	56500	56500	56500	23
506	20250213	104400	477290700	56600	56600	56600	56600	44
507	20250213	104300	474800300	56500	56500	56500	56500	3
508	20250213	104200	474630800	56500	56500	56500	56500	54
509	20250213	104100	471579800	56500	56600	56600	56500	34
510	20250213	104000	469655500	56600	56500	56600	56500	37
511	20250213	103900	467564000	56600	56600	56600	56600	4
512	20250213	103800	467337600	56600	56500	56600	56500	655
513	20250213	103700	430324600	56500	56700	56700	56500	619
514	20250213	103600	395318800	56600	56800	56800	56600	371
515	20250213	103500	374282300	56900	56800	56900	56700	20
516	20250213	103400	373147900	56800	56800	56800	56800	190
517	20250213	103300	362355900	56800	56800	56800	56800	0
518	20250213	103200	362355900	56800	56700	56800	56700	18
519	20250213	103100	361335200	56900	56900	56900	56900	0
520	20250213	103000	361335200	56900	56800	56900	56800	253
521	20250213	102900	346964500	56800	56800	56900	56800	321
522	20250213	102800	328731500	56800	56800	56900	56800	152
523	20250213	102700	320097700	56800	56900	56900	56800	402
524	20250213	102600	297254100	57000	56900	57000	56900	104
525	20250213	102500	291336300	56800	56800	56800	56800	2
526	20250213	102400	291222700	56900	56800	56900	56700	235
527	20250213	102300	277874700	57000	57000	57000	57000	0
528	20250213	102200	277874700	57000	57000	57000	57000	0
529	20250213	102100	277874700	57000	57000	57000	57000	6
530	20250213	102000	277532700	56900	57000	57000	56800	29
531	20250213	101900	275884300	56800	56900	56900	56800	159
532	20250213	101800	266839100	57000	56900	57000	56900	68
533	20250213	101700	262969600	56900	56900	56900	56900	121
534	20250213	101600	256084700	57000	57000	57000	57000	19
535	20250213	101500	255001700	57000	56900	57000	56900	7
536	20250213	101400	254603200	56900	57000	57000	56900	90
537	20250213	101300	249473300	57000	56900	57000	56900	5
538	20250213	101200	249188600	56900	56800	56900	56800	261
539	20250213	101100	234337800	56900	56900	56900	56900	63
540	20250213	101000	230753100	56900	56800	56900	56800	18
541	20250213	100900	229730500	56800	56800	56800	56800	1
542	20250213	100800	229673700	56800	56800	56800	56800	8
543	20250213	100700	229219300	56700	56700	56700	56700	3
544	20250213	100600	229049200	56800	56800	56800	56800	0
545	20250213	100500	229049200	56800	56800	56800	56800	0
546	20250213	100400	229049200	56800	56800	56800	56800	0
547	20250213	100300	229049200	56800	56800	56800	56800	16
548	20250213	100200	228140400	56900	56800	56900	56800	35
549	20250213	100100	226149900	56700	56700	56700	56700	0
550	20250213	100000	226149900	56700	56700	56700	56700	1
551	20250213	095900	226093200	56800	56800	56800	56800	0
552	20250213	095800	226093200	56800	56800	56800	56800	20
553	20250213	095700	224957200	56800	56800	56800	56800	20
554	20250213	095600	223821200	56800	56800	56800	56800	100
555	20250213	095500	218141200	56800	56800	56800	56800	11
556	20250213	095400	217516400	56900	56900	56900	56900	1
557	20250213	095300	217459500	56900	56900	56900	56900	46
558	20250213	095200	214842100	56900	56900	56900	56900	0
559	20250213	095100	214842100	56900	56900	56900	56900	0
560	20250213	095000	214842100	56900	56900	56900	56900	0
561	20250213	094900	214842100	56900	56900	56900	56900	57
562	20250213	094800	211598800	56900	56900	56900	56900	17
563	20250213	094700	210631500	56800	56800	56800	56800	141
564	20250213	094600	202622700	56700	56700	56700	56700	29
565	20250213	094500	200978400	56800	56800	56800	56800	0
566	20250213	094400	200978400	56800	56800	56800	56800	46
567	20250213	094300	198365600	56800	56800	56800	56800	10
568	20250213	094200	197797600	56800	56800	56800	56800	1
569	20250213	094100	197740800	56800	56800	56800	56800	449
570	20250213	094000	172237600	56800	56700	56800	56700	62
571	20250213	093900	168716100	56700	56800	56800	56700	15
572	20250213	093800	167865500	56600	56700	56900	56600	395
573	20250213	093700	145438200	56700	56700	56700	56700	12
574	20250213	093600	144757800	56700	56700	56700	56700	50
575	20250213	093500	141922800	56700	56600	56700	56600	18
576	20250213	093400	140903800	56600	56600	56800	56600	5
577	20250213	093300	140620400	56800	56600	56800	56600	343
578	20250213	093200	121185400	56600	56600	56600	56600	1
579	20250213	093100	121128800	56500	56600	56600	56500	2
580	20250213	093000	121015700	56600	56500	56600	56500	9
581	20250213	092900	120506500	56600	56600	56600	56600	0
582	20250213	092800	120506500	56600	56500	56600	56500	111
583	20250213	092700	114233900	56500	56500	56500	56500	56
584	20250213	092600	111069900	56500	56500	56500	56500	4
585	20250213	092500	110843900	56500	56400	56500	56400	4
586	20250213	092400	110618200	56400	56500	56500	56400	80
587	20250213	092300	106101700	56700	56700	56700	56700	0
588	20250213	092200	106101700	56700	56500	56700	56500	101
589	20250213	092100	100393200	56500	56600	56600	56500	45
590	20250213	092000	97849200	56800	56500	56800	56500	130
591	20250213	091900	90475600	56500	56500	56700	56500	38
592	20250213	091800	88323600	56600	56600	56600	56600	3
593	20250213	091700	88153800	56600	56600	56600	56600	1
594	20250213	091600	88097200	56500	56600	56600	56500	20
595	20250213	091500	86967100	56500	56700	56700	56500	306
596	20250213	091400	69658600	56800	56800	56800	56800	0
597	20250213	091300	69658600	56800	56700	56800	56700	10
598	20250213	091200	69091500	56700	56700	56700	56700	47
599	20250213	091100	66426600	56900	56800	56900	56800	106
600	20250213	091000	60404800	56800	56600	56800	56600	13
601	20250213	090900	59667600	56800	56800	56800	56800	6
602	20250213	090800	59326800	56800	56800	56800	56800	13
603	20250213	090700	58588400	56800	56600	56800	56500	13
604	20250213	090600	57851400	56800	56800	56800	56800	2
605	20250213	090500	57737800	56800	56800	56800	56800	10
606	20250213	090400	57169800	56500	56600	56600	56500	2
607	20250213	090300	57056700	56800	56700	56800	56600	209
608	20250213	090200	45225300	56500	56600	56600	56500	24
609	20250213	090100	43869000	56500	56600	56700	56500	311
610	20250213	090000	26272500	56600	57100	57100	56500	463