KissMeData/035610/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	191900	138842365	4090	4090	4090	4090	2489
3	20250213	191800	138842365	4090	4090	4090	4090	0
4	20250213	191700	138842365	4090	4090	4090	4090	0
5	20250213	191600	138842365	4090	4090	4090	4090	0
6	20250213	191500	138842365	4090	4090	4090	4090	0
7	20250213	191400	138842365	4090	4090	4090	4090	0
8	20250213	191300	138842365	4090	4090	4090	4090	0
9	20250213	191200	138842365	4090	4090	4090	4090	0
10	20250213	191100	138842365	4090	4090	4090	4090	0
11	20250213	191000	138842365	4090	4090	4090	4090	0
12	20250213	190900	138842365	4090	4090	4090	4090	0
13	20250213	190800	138842365	4090	4090	4090	4090	0
14	20250213	190700	138842365	4090	4090	4090	4090	0
15	20250213	190600	138842365	4090	4090	4090	4090	0
16	20250213	190500	138842365	4090	4090	4090	4090	0
17	20250213	190400	138842365	4090	4090	4090	4090	0
18	20250213	190300	138842365	4090	4090	4090	4090	0
19	20250213	190200	138842365	4090	4090	4090	4090	0
20	20250213	190100	138842365	4090	4090	4090	4090	0
21	20250213	190000	138842365	4090	4090	4090	4090	0
22	20250213	185900	138842365	4090	4090	4090	4090	0
23	20250213	185800	138842365	4090	4090	4090	4090	0
24	20250213	185700	138842365	4090	4090	4090	4090	0
25	20250213	185600	138842365	4090	4090	4090	4090	0
26	20250213	185500	138842365	4090	4090	4090	4090	0
27	20250213	185400	138842365	4090	4090	4090	4090	0
28	20250213	185300	138842365	4090	4090	4090	4090	0
29	20250213	185200	138842365	4090	4090	4090	4090	0
30	20250213	185100	138842365	4090	4090	4090	4090	0
31	20250213	185000	138842365	4090	4090	4090	4090	0
32	20250213	184900	138842365	4090	4090	4090	4090	2489
33	20250213	184800	138842365	4090	4090	4090	4090	0
34	20250213	184700	138842365	4090	4090	4090	4090	0
35	20250213	184600	138842365	4090	4090	4090	4090	0
36	20250213	184500	138842365	4090	4090	4090	4090	0
37	20250213	184400	138842365	4090	4090	4090	4090	0
38	20250213	184300	138842365	4090	4090	4090	4090	0
39	20250213	184200	138842365	4090	4090	4090	4090	0
40	20250213	184100	138842365	4090	4090	4090	4090	0
41	20250213	184000	138842365	4090	4090	4090	4090	0
42	20250213	183900	138842365	4090	4090	4090	4090	0
43	20250213	183800	138842365	4090	4090	4090	4090	0
44	20250213	183700	138842365	4090	4090	4090	4090	0
45	20250213	183600	138842365	4090	4090	4090	4090	0
46	20250213	183500	138842365	4090	4090	4090	4090	0
47	20250213	183400	138842365	4090	4090	4090	4090	0
48	20250213	183300	138842365	4090	4090	4090	4090	0
49	20250213	183200	138842365	4090	4090	4090	4090	0
50	20250213	183100	138842365	4090	4090	4090	4090	0
51	20250213	183000	138842365	4090	4090	4090	4090	0
52	20250213	182900	138842365	4090	4090	4090	4090	0
53	20250213	182800	138842365	4090	4090	4090	4090	0
54	20250213	182700	138842365	4090	4090	4090	4090	0
55	20250213	182600	138842365	4090	4090	4090	4090	0
56	20250213	182500	138842365	4090	4090	4090	4090	0
57	20250213	182400	138842365	4090	4090	4090	4090	0
58	20250213	182300	138842365	4090	4090	4090	4090	0
59	20250213	182200	138842365	4090	4090	4090	4090	0
60	20250213	182100	138842365	4090	4090	4090	4090	0
61	20250213	182000	138842365	4090	4090	4090	4090	0
62	20250213	181900	138842365	4090	4090	4090	4090	2489
63	20250213	181800	138842365	4090	4090	4090	4090	0
64	20250213	181700	138842365	4090	4090	4090	4090	0
65	20250213	181600	138842365	4090	4090	4090	4090	0
66	20250213	181500	138842365	4090	4090	4090	4090	0
67	20250213	181400	138842365	4090	4090	4090	4090	0
68	20250213	181300	138842365	4090	4090	4090	4090	0
69	20250213	181200	138842365	4090	4090	4090	4090	0
70	20250213	181100	138842365	4090	4090	4090	4090	0
71	20250213	181000	138842365	4090	4090	4090	4090	0
72	20250213	180900	138842365	4090	4090	4090	4090	0
73	20250213	180800	138842365	4090	4090	4090	4090	0
74	20250213	180700	138842365	4090	4090	4090	4090	0
75	20250213	180600	138842365	4090	4090	4090	4090	0
76	20250213	180500	138842365	4090	4090	4090	4090	0
77	20250213	180400	138842365	4090	4090	4090	4090	0
78	20250213	180300	138842365	4090	4090	4090	4090	0
79	20250213	180200	138842365	4090	4090	4090	4090	0
80	20250213	180100	138842365	4090	4090	4090	4090	0
81	20250213	180000	138842365	4090	4090	4090	4090	0
82	20250213	175900	138842365	4090	4090	4090	4090	0
83	20250213	175800	138842365	4090	4090	4090	4090	0
84	20250213	175700	138842365	4090	4090	4090	4090	0
85	20250213	175600	138842365	4090	4090	4090	4090	0
86	20250213	175500	138842365	4090	4090	4090	4090	0
87	20250213	175400	138842365	4090	4090	4090	4090	0
88	20250213	175300	138842365	4090	4090	4090	4090	0
89	20250213	175200	138842365	4090	4090	4090	4090	0
90	20250213	175100	138842365	4090	4090	4090	4090	0
91	20250213	175000	138842365	4090	4090	4090	4090	0
92	20250213	174900	138842365	4090	4090	4090	4090	2489
93	20250213	174800	138842365	4090	4090	4090	4090	0
94	20250213	174700	138842365	4090	4090	4090	4090	0
95	20250213	174600	138842365	4090	4090	4090	4090	0
96	20250213	174500	138842365	4090	4090	4090	4090	0
97	20250213	174400	138842365	4090	4090	4090	4090	0
98	20250213	174300	138842365	4090	4090	4090	4090	0
99	20250213	174200	138842365	4090	4090	4090	4090	0
100	20250213	174100	138842365	4090	4090	4090	4090	0
101	20250213	174000	138842365	4090	4090	4090	4090	0
102	20250213	173900	138842365	4090	4090	4090	4090	0
103	20250213	173800	138842365	4090	4090	4090	4090	0
104	20250213	173700	138842365	4090	4090	4090	4090	0
105	20250213	173600	138842365	4090	4090	4090	4090	0
106	20250213	173500	138842365	4090	4090	4090	4090	0
107	20250213	173400	138842365	4090	4090	4090	4090	0
108	20250213	173300	138842365	4090	4090	4090	4090	0
109	20250213	173200	138842365	4090	4090	4090	4090	0
110	20250213	173100	138842365	4090	4090	4090	4090	0
111	20250213	173000	138842365	4090	4090	4090	4090	0
112	20250213	172900	138842365	4090	4090	4090	4090	0
113	20250213	172800	138842365	4090	4090	4090	4090	0
114	20250213	172700	138842365	4090	4090	4090	4090	0
115	20250213	172600	138842365	4090	4090	4090	4090	0
116	20250213	172500	138842365	4090	4090	4090	4090	0
117	20250213	172400	138842365	4090	4090	4090	4090	0
118	20250213	172300	138842365	4090	4090	4090	4090	0
119	20250213	172200	138842365	4090	4090	4090	4090	0
120	20250213	172100	138842365	4090	4090	4090	4090	0
121	20250213	172000	138842365	4090	4090	4090	4090	0
122	20250213	171900	138842365	4090	4090	4090	4090	2489
123	20250213	171800	138842365	4090	4090	4090	4090	0
124	20250213	171700	138842365	4090	4090	4090	4090	0
125	20250213	171600	138842365	4090	4090	4090	4090	0
126	20250213	171500	138842365	4090	4090	4090	4090	0
127	20250213	171400	138842365	4090	4090	4090	4090	0
128	20250213	171300	138842365	4090	4090	4090	4090	0
129	20250213	171200	138842365	4090	4090	4090	4090	0
130	20250213	171100	138842365	4090	4090	4090	4090	0
131	20250213	171000	138842365	4090	4090	4090	4090	0
132	20250213	170900	138842365	4090	4090	4090	4090	0
133	20250213	170800	138842365	4090	4090	4090	4090	0
134	20250213	170700	138842365	4090	4090	4090	4090	0
135	20250213	170600	138842365	4090	4090	4090	4090	0
136	20250213	170500	138842365	4090	4090	4090	4090	0
137	20250213	170400	138842365	4090	4090	4090	4090	0
138	20250213	170300	138842365	4090	4090	4090	4090	0
139	20250213	170200	138842365	4090	4090	4090	4090	0
140	20250213	170100	138842365	4090	4090	4090	4090	0
141	20250213	170000	138842365	4090	4090	4090	4090	0
142	20250213	165900	138842365	4090	4090	4090	4090	0
143	20250213	165800	138842365	4090	4090	4090	4090	0
144	20250213	165700	138842365	4090	4090	4090	4090	0
145	20250213	165600	138842365	4090	4090	4090	4090	0
146	20250213	165500	138842365	4090	4090	4090	4090	0
147	20250213	165400	138842365	4090	4090	4090	4090	0
148	20250213	165300	138842365	4090	4090	4090	4090	0
149	20250213	165200	138842365	4090	4090	4090	4090	0
150	20250213	165100	138842365	4090	4090	4090	4090	0
151	20250213	165000	138842365	4090	4090	4090	4090	0
152	20250213	164900	138842365	4090	4090	4090	4090	2489
153	20250213	164800	138842365	4090	4090	4090	4090	0
154	20250213	164700	138842365	4090	4090	4090	4090	0
155	20250213	164600	138842365	4090	4090	4090	4090	0
156	20250213	164500	138842365	4090	4090	4090	4090	0
157	20250213	164400	138842365	4090	4090	4090	4090	0
158	20250213	164300	138842365	4090	4090	4090	4090	0
159	20250213	164200	138842365	4090	4090	4090	4090	0
160	20250213	164100	138842365	4090	4090	4090	4090	0
161	20250213	164000	138842365	4090	4090	4090	4090	0
162	20250213	163900	138842365	4090	4090	4090	4090	0
163	20250213	163800	138842365	4090	4090	4090	4090	0
164	20250213	163700	138842365	4090	4090	4090	4090	0
165	20250213	163600	138842365	4090	4090	4090	4090	0
166	20250213	163500	138842365	4090	4090	4090	4090	0
167	20250213	163400	138842365	4090	4090	4090	4090	0
168	20250213	163300	138842365	4090	4090	4090	4090	0
169	20250213	163200	138842365	4090	4090	4090	4090	0
170	20250213	163100	138842365	4090	4090	4090	4090	0
171	20250213	163000	138842365	4090	4090	4090	4090	0
172	20250213	162900	138842365	4090	4090	4090	4090	0
173	20250213	162800	138842365	4090	4090	4090	4090	0
174	20250213	162700	138842365	4090	4090	4090	4090	0
175	20250213	162600	138842365	4090	4090	4090	4090	0
176	20250213	162500	138842365	4090	4090	4090	4090	0
177	20250213	162400	138842365	4090	4090	4090	4090	0
178	20250213	162300	138842365	4090	4090	4090	4090	0
179	20250213	162200	138842365	4090	4090	4090	4090	0
180	20250213	162100	138842365	4090	4090	4090	4090	0
181	20250213	162000	138842365	4090	4090	4090	4090	0
182	20250213	161900	138842365	4090	4090	4090	4090	2489
183	20250213	161800	138842365	4090	4090	4090	4090	0
184	20250213	161700	138842365	4090	4090	4090	4090	0
185	20250213	161600	138842365	4090	4090	4090	4090	0
186	20250213	161500	138842365	4090	4090	4090	4090	0
187	20250213	161400	138842365	4090	4090	4090	4090	0
188	20250213	161300	138842365	4090	4090	4090	4090	0
189	20250213	161200	138842365	4090	4090	4090	4090	0
190	20250213	161100	138842365	4090	4090	4090	4090	0
191	20250213	161000	138842365	4090	4090	4090	4090	0
192	20250213	160900	138842365	4090	4090	4090	4090	0
193	20250213	160800	138842365	4090	4090	4090	4090	0
194	20250213	160700	138842365	4090	4090	4090	4090	0
195	20250213	160600	138842365	4090	4090	4090	4090	0
196	20250213	160500	138842365	4090	4090	4090	4090	0
197	20250213	160400	138842365	4090	4090	4090	4090	0
198	20250213	160300	138842365	4090	4090	4090	4090	0
199	20250213	160200	138842365	4090	4090	4090	4090	0
200	20250213	160100	138842365	4090	4090	4090	4090	0
201	20250213	160000	138842365	4090	4090	4090	4090	0
202	20250213	155900	138842365	4090	4090	4090	4090	0
203	20250213	155800	138842365	4090	4090	4090	4090	0
204	20250213	155700	138842365	4090	4090	4090	4090	0
205	20250213	155600	138842365	4090	4090	4090	4090	0
206	20250213	155500	138842365	4090	4090	4090	4090	0
207	20250213	155400	138842365	4090	4090	4090	4090	0
208	20250213	155300	138842365	4090	4090	4090	4090	0
209	20250213	155200	138842365	4090	4090	4090	4090	0
210	20250213	155100	138842365	4090	4090	4090	4090	0
211	20250213	155000	138842365	4090	4090	4090	4090	0
212	20250213	154900	138842365	4090	4090	4090	4090	2489
213	20250213	154800	138842365	4090	4090	4090	4090	0
214	20250213	154700	138842365	4090	4090	4090	4090	0
215	20250213	154600	138842365	4090	4090	4090	4090	0
216	20250213	154500	138842365	4090	4090	4090	4090	0
217	20250213	154400	138842365	4090	4090	4090	4090	0
218	20250213	154300	138842365	4090	4090	4090	4090	0
219	20250213	154200	138842365	4090	4090	4090	4090	0
220	20250213	154100	138842365	4090	4090	4090	4090	0
221	20250213	154000	138842365	4090	4090	4090	4090	0
222	20250213	153900	138842365	4090	4090	4090	4090	0
223	20250213	153800	138842365	4090	4090	4090	4090	0
224	20250213	153700	138842365	4090	4090	4090	4090	0
225	20250213	153600	138842365	4090	4090	4090	4090	0
226	20250213	153500	138842365	4090	4090	4090	4090	0
227	20250213	153400	138842365	4090	4090	4090	4090	0
228	20250213	153300	138842365	4090	4090	4090	4090	0
229	20250213	153200	138842365	4090	4090	4090	4090	0
230	20250213	153100	138842365	4090	4090	4090	4090	0
231	20250213	153000	138842365	4090	4090	4090	4090	2489
232	20250213	152900	128662355	4115	4115	4115	4115	0
233	20250213	152800	128662355	4115	4115	4115	4115	0
234	20250213	152700	128662355	4115	4115	4115	4115	0
235	20250213	152600	128662355	4115	4115	4115	4115	0
236	20250213	152500	128662355	4115	4115	4115	4115	0
237	20250213	152400	128662355	4115	4115	4115	4115	0
238	20250213	152300	128662355	4115	4115	4115	4115	0
239	20250213	152200	128662355	4115	4115	4115	4115	0
240	20250213	152100	128662355	4115	4115	4115	4115	0
241	20250213	152000	128662355	4115	4115	4115	4115	0
242	20250213	151900	128662355	4115	4105	4115	4100	577
243	20250213	151800	126293220	4110	4100	4110	4100	66
244	20250213	151700	126022495	4105	4110	4110	4105	1608
245	20250213	151600	119421280	4115	4115	4115	4115	0
246	20250213	151500	119421280	4115	4105	4115	4105	237
247	20250213	151400	118448375	4105	4105	4105	4105	0
248	20250213	151300	118448375	4105	4105	4105	4105	41
249	20250213	151200	118280070	4100	4105	4105	4100	165
250	20250213	151100	117602750	4105	4105	4105	4105	50
251	20250213	151000	117397500	4120	4120	4120	4120	2
252	20250213	150900	117389260	4120	4120	4120	4120	0
253	20250213	150800	117389260	4120	4120	4120	4120	24
254	20250213	150700	117290380	4120	4120	4120	4120	0
255	20250213	150600	117290380	4120	4100	4120	4100	119
256	20250213	150500	116801350	4105	4105	4105	4105	0
257	20250213	150400	116801350	4105	4105	4105	4105	0
258	20250213	150300	116801350	4105	4110	4110	4105	175
259	20250213	150200	116082715	4105	4105	4105	4105	0
260	20250213	150100	116082715	4105	4110	4110	4105	543
261	20250213	150000	113852660	4110	4110	4110	4110	593
262	20250213	145900	111415430	4110	4110	4110	4110	350
263	20250213	145800	109976930	4120	4120	4120	4120	2
264	20250213	145700	109968690	4110	4115	4115	4110	544
265	20250213	145600	107732485	4120	4120	4120	4120	2
266	20250213	145500	107724245	4115	4115	4115	4115	100
267	20250213	145400	107312745	4120	4125	4125	4120	229
268	20250213	145300	106368265	4115	4120	4120	4115	50
269	20250213	145200	106162500	4125	4125	4125	4125	17
270	20250213	145100	106092375	4125	4125	4125	4125	99
271	20250213	145000	105684000	4125	4125	4125	4125	0
272	20250213	144900	105684000	4125	4125	4125	4125	107
273	20250213	144800	105242625	4125	4120	4125	4120	207
274	20250213	144700	104389275	4120	4115	4120	4115	700
275	20250213	144600	101506275	4100	4100	4100	4100	7
276	20250213	144500	101477575	4120	4100	4120	4100	113
277	20250213	144400	101014240	4120	4120	4120	4120	0
278	20250213	144300	101014240	4120	4100	4120	4095	1846
279	20250213	144200	93454470	4100	4100	4100	4100	0
280	20250213	144100	93454470	4100	4100	4100	4100	500
281	20250213	144000	91404470	4105	4105	4105	4105	0
282	20250213	143900	91404470	4105	4105	4105	4105	0
283	20250213	143800	91404470	4105	4105	4105	4105	0
284	20250213	143700	91404470	4105	4105	4105	4105	0
285	20250213	143600	91404470	4105	4105	4105	4105	0
286	20250213	143500	91404470	4105	4105	4105	4105	1142
287	20250213	143400	86716560	4105	4105	4105	4105	0
288	20250213	143300	86716560	4105	4105	4105	4105	4
289	20250213	143200	86700140	4105	4105	4105	4105	9
290	20250213	143100	86663195	4120	4120	4120	4120	0
291	20250213	143000	86663195	4120	4120	4120	4120	0
292	20250213	142900	86663195	4120	4120	4120	4120	0
293	20250213	142800	86663195	4120	4120	4120	4120	0
294	20250213	142700	86663195	4120	4120	4120	4120	0
295	20250213	142600	86663195	4120	4120	4120	4120	0
296	20250213	142500	86663195	4120	4120	4120	4120	0
297	20250213	142400	86663195	4120	4120	4120	4120	10
298	20250213	142300	86621995	4105	4105	4105	4105	215
299	20250213	142200	85739420	4120	4120	4120	4120	0
300	20250213	142100	85739420	4120	4120	4120	4120	0
301	20250213	142000	85739420	4120	4120	4120	4120	0
302	20250213	141900	85739420	4120	4120	4120	4120	0
303	20250213	141800	85739420	4120	4120	4120	4120	0
304	20250213	141700	85739420	4120	4120	4120	4120	0
305	20250213	141600	85739420	4120	4115	4120	4115	104
306	20250213	141500	85311440	4115	4115	4115	4115	0
307	20250213	141400	85311440	4115	4115	4115	4115	0
308	20250213	141300	85311440	4115	4115	4115	4115	0
309	20250213	141200	85311440	4115	4115	4115	4115	106
310	20250213	141100	84875250	4115	4115	4115	4115	0
311	20250213	141000	84875250	4115	4115	4115	4115	2
312	20250213	140900	84867020	4105	4105	4105	4105	0
313	20250213	140800	84867020	4105	4105	4105	4105	15
314	20250213	140700	84805445	4115	4115	4115	4115	0
315	20250213	140600	84805445	4115	4115	4115	4115	0
316	20250213	140500	84805445	4115	4115	4115	4115	0
317	20250213	140400	84805445	4115	4115	4115	4115	0
318	20250213	140300	84805445	4115	4115	4115	4115	0
319	20250213	140200	84805445	4115	4115	4115	4115	0
320	20250213	140100	84805445	4115	4115	4115	4115	2
321	20250213	140000	84797215	4105	4105	4105	4105	755
322	20250213	135900	81697940	4105	4110	4110	4105	71
323	20250213	135800	81406435	4120	4120	4120	4120	0
324	20250213	135700	81406435	4120	4120	4120	4120	0
325	20250213	135600	81406435	4120	4120	4120	4120	0
326	20250213	135500	81406435	4120	4120	4120	4120	0
327	20250213	135400	81406435	4120	4120	4120	4120	0
328	20250213	135300	81406435	4120	4120	4120	4120	0
329	20250213	135200	81406435	4120	4120	4120	4120	1
330	20250213	135100	81402315	4105	4105	4105	4105	0
331	20250213	135000	81402315	4105	4105	4105	4105	0
332	20250213	134900	81402315	4105	4105	4105	4105	0
333	20250213	134800	81402315	4105	4105	4105	4105	390
334	20250213	134700	79801365	4105	4110	4110	4105	104
335	20250213	134600	79374395	4120	4120	4120	4120	0
336	20250213	134500	79374395	4120	4120	4120	4120	0
337	20250213	134400	79374395	4120	4120	4120	4120	0
338	20250213	134300	79374395	4120	4120	4120	4120	0
339	20250213	134200	79374395	4120	4120	4120	4120	0
340	20250213	134100	79374395	4120	4120	4120	4120	0
341	20250213	134000	79374395	4120	4120	4120	4120	0
342	20250213	133900	79374395	4120	4120	4120	4120	0
343	20250213	133800	79374395	4120	4120	4120	4120	0
344	20250213	133700	79374395	4120	4120	4120	4120	2
345	20250213	133600	79366155	4110	4110	4110	4110	20
346	20250213	133500	79283955	4120	4120	4120	4120	0
347	20250213	133400	79283955	4120	4120	4120	4120	2
348	20250213	133300	79275715	4110	4110	4110	4110	344
349	20250213	133200	77861875	4110	4110	4110	4110	5
350	20250213	133100	77841325	4110	4110	4110	4110	468
351	20250213	133000	75917845	4110	4110	4110	4110	0
352	20250213	132900	75917845	4110	4110	4110	4110	0
353	20250213	132800	75917845	4110	4115	4115	4110	34
354	20250213	132700	75778055	4115	4115	4115	4115	0
355	20250213	132600	75778055	4115	4115	4115	4115	0
356	20250213	132500	75778055	4115	4115	4115	4115	0
357	20250213	132400	75778055	4115	4115	4115	4115	0
358	20250213	132300	75778055	4115	4115	4115	4115	0
359	20250213	132200	75778055	4115	4115	4115	4115	5
360	20250213	132100	75757480	4125	4125	4125	4125	0
361	20250213	132000	75757480	4125	4125	4125	4125	0
362	20250213	131900	75757480	4125	4125	4125	4125	0
363	20250213	131800	75757480	4125	4125	4125	4125	0
364	20250213	131700	75757480	4125	4125	4125	4125	0
365	20250213	131600	75757480	4125	4125	4125	4125	0
366	20250213	131500	75757480	4125	4125	4125	4125	0
367	20250213	131400	75757480	4125	4125	4125	4125	0
368	20250213	131300	75757480	4125	4125	4125	4125	0
369	20250213	131200	75757480	4125	4125	4125	4125	0
370	20250213	131100	75757480	4125	4125	4125	4125	0
371	20250213	131000	75757480	4125	4125	4125	4125	0
372	20250213	130900	75757480	4125	4125	4125	4125	2
373	20250213	130800	75749230	4100	4105	4105	4100	1652
374	20250213	130700	68973370	4105	4105	4105	4105	0
375	20250213	130600	68973370	4105	4105	4105	4105	0
376	20250213	130500	68973370	4105	4105	4105	4105	0
377	20250213	130400	68973370	4105	4105	4105	4105	0
378	20250213	130300	68973370	4105	4105	4105	4105	0
379	20250213	130200	68973370	4105	4105	4105	4105	0
380	20250213	130100	68973370	4105	4105	4105	4105	0
381	20250213	130000	68973370	4105	4105	4105	4105	0
382	20250213	125900	68973370	4105	4105	4105	4105	482
383	20250213	125800	66994760	4105	4110	4110	4105	27
384	20250213	125700	66883840	4110	4110	4110	4110	0
385	20250213	125600	66883840	4110	4110	4110	4110	0
386	20250213	125500	66883840	4110	4110	4110	4110	0
387	20250213	125400	66883840	4110	4110	4110	4110	0
388	20250213	125300	66883840	4110	4110	4110	4110	981
389	20250213	125200	62851930	4110	4110	4110	4110	0
390	20250213	125100	62851930	4110	4110	4110	4110	0
391	20250213	125000	62851930	4110	4110	4110	4110	0
392	20250213	124900	62851930	4110	4110	4110	4110	0
393	20250213	124800	62851930	4110	4110	4110	4110	0
394	20250213	124700	62851930	4110	4110	4110	4110	0
395	20250213	124600	62851930	4110	4110	4110	4110	0
396	20250213	124500	62851930	4110	4110	4110	4110	0
397	20250213	124400	62851930	4110	4110	4110	4110	0
398	20250213	124300	62851930	4110	4110	4110	4110	0
399	20250213	124200	62851930	4110	4110	4110	4110	0
400	20250213	124100	62851930	4110	4110	4110	4110	0
401	20250213	124000	62851930	4110	4110	4110	4110	0
402	20250213	123900	62851930	4110	4110	4110	4110	0
403	20250213	123800	62851930	4110	4110	4110	4110	0
404	20250213	123700	62851930	4110	4110	4110	4110	0
405	20250213	123600	62851930	4110	4110	4110	4110	10
406	20250213	123500	62810830	4110	4110	4110	4110	0
407	20250213	123400	62810830	4110	4110	4110	4110	0
408	20250213	123300	62810830	4110	4115	4115	4110	250
409	20250213	123200	61783210	4115	4115	4115	4115	0
410	20250213	123100	61783210	4115	4115	4115	4115	0
411	20250213	123000	61783210	4115	4115	4115	4115	0
412	20250213	122900	61783210	4115	4115	4115	4115	0
413	20250213	122800	61783210	4115	4115	4115	4115	0
414	20250213	122700	61783210	4115	4115	4115	4115	22
415	20250213	122600	61692680	4120	4120	4120	4120	0
416	20250213	122500	61692680	4120	4120	4120	4120	0
417	20250213	122400	61692680	4120	4120	4120	4120	260
418	20250213	122300	60621480	4125	4125	4125	4125	2
419	20250213	122200	60613230	4120	4120	4120	4120	0
420	20250213	122100	60613230	4120	4120	4120	4120	0
421	20250213	122000	60613230	4120	4120	4120	4120	0
422	20250213	121900	60613230	4120	4120	4120	4120	40
423	20250213	121800	60448430	4120	4120	4120	4120	10
424	20250213	121700	60407230	4120	4120	4120	4120	0
425	20250213	121600	60407230	4120	4120	4120	4120	1
426	20250213	121500	60403110	4110	4110	4110	4110	0
427	20250213	121400	60403110	4110	4110	4110	4110	0
428	20250213	121300	60403110	4110	4110	4110	4110	0
429	20250213	121200	60403110	4110	4110	4110	4110	0
430	20250213	121100	60403110	4110	4115	4115	4110	771
431	20250213	121000	57231070	4115	4115	4115	4115	116
432	20250213	120900	56753730	4115	4115	4115	4115	0
433	20250213	120800	56753730	4115	4115	4115	4115	0
434	20250213	120700	56753730	4115	4115	4115	4115	0
435	20250213	120600	56753730	4115	4115	4115	4115	0
436	20250213	120500	56753730	4115	4115	4115	4115	0
437	20250213	120400	56753730	4115	4115	4115	4115	0
438	20250213	120300	56753730	4115	4115	4115	4115	0
439	20250213	120200	56753730	4115	4115	4115	4115	302
440	20250213	120100	55511000	4115	4115	4115	4115	0
441	20250213	120000	55511000	4115	4115	4115	4115	0
442	20250213	115900	55511000	4115	4115	4115	4115	0
443	20250213	115800	55511000	4115	4115	4115	4115	0
444	20250213	115700	55511000	4115	4115	4115	4115	40
445	20250213	115600	55346400	4125	4125	4125	4125	0
446	20250213	115500	55346400	4125	4125	4125	4125	0
447	20250213	115400	55346400	4125	4125	4125	4125	0
448	20250213	115300	55346400	4125	4125	4125	4125	0
449	20250213	115200	55346400	4125	4120	4125	4120	14
450	20250213	115100	55288680	4120	4120	4120	4120	0
451	20250213	115000	55288680	4120	4120	4120	4120	0
452	20250213	114900	55288680	4120	4120	4120	4120	0
453	20250213	114800	55288680	4120	4120	4120	4120	0
454	20250213	114700	55288680	4120	4120	4120	4120	0
455	20250213	114600	55288680	4120	4120	4120	4120	0
456	20250213	114500	55288680	4120	4120	4120	4120	0
457	20250213	114400	55288680	4120	4120	4120	4120	44
458	20250213	114300	55107400	4120	4120	4120	4120	0
459	20250213	114200	55107400	4120	4120	4120	4120	0
460	20250213	114100	55107400	4120	4125	4125	4120	459
461	20250213	114000	53216315	4120	4120	4120	4120	100
462	20250213	113900	52804315	4120	4120	4120	4120	198
463	20250213	113800	51988555	4125	4125	4125	4125	0
464	20250213	113700	51988555	4125	4125	4125	4125	200
465	20250213	113600	51163555	4125	4125	4125	4125	0
466	20250213	113500	51163555	4125	4125	4125	4125	1
467	20250213	113400	51159430	4125	4125	4125	4125	0
468	20250213	113300	51159430	4125	4125	4125	4125	6
469	20250213	113200	51134680	4125	4120	4125	4120	9
470	20250213	113100	51097565	4115	4115	4115	4115	20
471	20250213	113000	51015265	4120	4120	4120	4120	0
472	20250213	112900	51015265	4120	4120	4120	4120	0
473	20250213	112800	51015265	4120	4120	4120	4120	0
474	20250213	112700	51015265	4120	4120	4120	4120	0
475	20250213	112600	51015265	4120	4120	4120	4120	180
476	20250213	112500	50273665	4125	4125	4125	4125	0
477	20250213	112400	50273665	4125	4125	4125	4125	2
478	20250213	112300	50265415	4120	4120	4120	4120	343
479	20250213	112200	48852255	4120	4120	4120	4120	0
480	20250213	112100	48852255	4120	4120	4120	4120	0
481	20250213	112000	48852255	4120	4120	4120	4120	0
482	20250213	111900	48852255	4120	4120	4120	4120	2
483	20250213	111800	48844015	4120	4120	4120	4120	135
484	20250213	111700	48287815	4120	4120	4120	4120	0
485	20250213	111600	48287815	4120	4120	4120	4120	0
486	20250213	111500	48287815	4120	4120	4120	4120	0
487	20250213	111400	48287815	4120	4120	4120	4120	0
488	20250213	111300	48287815	4120	4120	4120	4120	0
489	20250213	111200	48287815	4120	4120	4120	4120	2
490	20250213	111100	48279575	4100	4100	4100	4100	25
491	20250213	111000	48177075	4095	4120	4125	4095	743
492	20250213	110900	45128055	4115	4110	4115	4110	165
493	20250213	110800	44449900	4105	4105	4105	4105	0
494	20250213	110700	44449900	4105	4105	4105	4105	146
495	20250213	110600	43850570	4105	4105	4105	4105	86
496	20250213	110500	43497540	4110	4110	4110	4110	539
497	20250213	110400	41282250	4100	4100	4100	4100	0
498	20250213	110300	41282250	4100	4100	4100	4100	232
499	20250213	110200	40331050	4100	4100	4100	4100	4
500	20250213	110100	40314650	4100	4100	4100	4100	1
501	20250213	110000	40310550	4100	4100	4100	4100	0
502	20250213	105900	40310550	4100	4100	4100	4100	0
503	20250213	105800	40310550	4100	4100	4100	4100	0
504	20250213	105700	40310550	4100	4100	4100	4100	0
505	20250213	105600	40310550	4100	4100	4100	4100	0
506	20250213	105500	40310550	4100	4100	4100	4100	0
507	20250213	105400	40310550	4100	4100	4100	4100	0
508	20250213	105300	40310550	4100	4100	4100	4100	0
509	20250213	105200	40310550	4100	4100	4100	4100	0
510	20250213	105100	40310550	4100	4100	4100	4100	33
511	20250213	105000	40175250	4105	4105	4105	4105	0
512	20250213	104900	40175250	4105	4105	4105	4105	3
513	20250213	104800	40162935	4100	4100	4100	4100	2
514	20250213	104700	40154735	4100	4100	4100	4100	20
515	20250213	104600	40072735	4100	4100	4100	4100	0
516	20250213	104500	40072735	4100	4100	4100	4100	0
517	20250213	104400	40072735	4100	4095	4100	4095	442
518	20250213	104300	38260550	4095	4095	4095	4095	13
519	20250213	104200	38207315	4095	4095	4095	4095	0
520	20250213	104100	38207315	4095	4095	4095	4095	25
521	20250213	104000	38104940	4100	4100	4100	4100	0
522	20250213	103900	38104940	4100	4100	4100	4100	0
523	20250213	103800	38104940	4100	4100	4100	4100	0
524	20250213	103700	38104940	4100	4100	4100	4100	0
525	20250213	103600	38104940	4100	4100	4100	4100	0
526	20250213	103500	38104940	4100	4100	4100	4100	0
527	20250213	103400	38104940	4100	4100	4100	4100	25
528	20250213	103300	38002440	4100	4100	4100	4100	0
529	20250213	103200	38002440	4100	4100	4100	4100	10
530	20250213	103100	37961440	4100	4100	4100	4100	0
531	20250213	103000	37961440	4100	4100	4100	4100	2
532	20250213	102900	37953240	4120	4120	4120	4120	2
533	20250213	102800	37945000	4115	4115	4115	4115	110
534	20250213	102700	37492350	4115	4110	4115	4110	14
535	20250213	102600	37434805	4110	4110	4110	4110	1
536	20250213	102500	37430695	4090	4085	4090	4085	44
537	20250213	102400	37250855	4090	4085	4090	4085	292
538	20250213	102300	36057295	4090	4090	4090	4090	0
539	20250213	102200	36057295	4090	4090	4090	4090	0
540	20250213	102100	36057295	4090	4090	4090	4090	0
541	20250213	102000	36057295	4090	4090	4090	4090	0
542	20250213	101900	36057295	4090	4090	4090	4090	0
543	20250213	101800	36057295	4090	4090	4090	4090	0
544	20250213	101700	36057295	4090	4090	4090	4090	500
545	20250213	101600	34012295	4090	4090	4090	4090	0
546	20250213	101500	34012295	4090	4090	4090	4090	0
547	20250213	101400	34012295	4090	4090	4090	4090	0
548	20250213	101300	34012295	4090	4090	4090	4090	0
549	20250213	101200	34012295	4090	4090	4090	4090	101
550	20250213	101100	33599205	4090	4090	4090	4090	0
551	20250213	101000	33599205	4090	4090	4090	4090	0
552	20250213	100900	33599205	4090	4065	4090	4065	146
553	20250213	100800	33005690	4085	4085	4085	4085	0
554	20250213	100700	33005690	4085	4085	4085	4085	1
555	20250213	100600	33001605	4085	4085	4085	4085	0
556	20250213	100500	33001605	4085	4085	4085	4085	0
557	20250213	100400	33001605	4085	4085	4085	4085	2
558	20250213	100300	32993435	4065	4065	4065	4065	1
559	20250213	100200	32989370	4085	4085	4085	4085	1
560	20250213	100100	32985285	4090	4090	4090	4090	0
561	20250213	100000	32985285	4090	4090	4090	4090	0
562	20250213	095900	32985285	4090	4090	4090	4090	0
563	20250213	095800	32985285	4090	4090	4090	4090	1
564	20250213	095700	32981195	4090	4070	4090	4070	36
565	20250213	095600	32834435	4065	4070	4070	4065	36
566	20250213	095500	32687975	4090	4090	4090	4090	0
567	20250213	095400	32687975	4090	4090	4090	4090	0
568	20250213	095300	32687975	4090	4090	4090	4090	0
569	20250213	095200	32687975	4090	4090	4090	4090	3
570	20250213	095100	32675705	4070	4070	4070	4070	0
571	20250213	095000	32675705	4070	4075	4075	4065	925
572	20250213	094900	28915265	4080	4080	4080	4080	0
573	20250213	094800	28915265	4080	4085	4085	4080	24
574	20250213	094700	28817335	4090	4085	4095	4085	49
575	20250213	094600	28616925	4095	4090	4120	4085	1073
576	20250213	094500	24217485	4090	4090	4090	4090	6
577	20250213	094400	24192945	4065	4070	4090	4060	1206
578	20250213	094300	19282025	4075	4075	4075	4075	2
579	20250213	094200	19273875	4075	4075	4075	4075	4
580	20250213	094100	19257575	4070	4070	4070	4070	0
581	20250213	094000	19257575	4070	4070	4070	4070	0
582	20250213	093900	19257575	4070	4070	4070	4070	0
583	20250213	093800	19257575	4070	4070	4070	4070	0
584	20250213	093700	19257575	4070	4070	4070	4070	0
585	20250213	093600	19257575	4070	4070	4070	4070	0
586	20250213	093500	19257575	4070	4070	4070	4070	716
587	20250213	093400	16343455	4075	4075	4075	4075	0
588	20250213	093300	16343455	4075	4080	4080	4075	345
589	20250213	093200	14935880	4075	4075	4075	4075	0
590	20250213	093100	14935880	4075	4075	4075	4075	0
591	20250213	093000	14935880	4075	4075	4075	4075	1
592	20250213	092900	14931805	4090	4090	4090	4090	1
593	20250213	092800	14927715	4060	4060	4060	4060	0
594	20250213	092700	14927715	4060	4065	4065	4060	218
595	20250213	092600	14042630	4065	4065	4065	4065	233
596	20250213	092500	13095485	4070	4070	4070	4070	149
597	20250213	092400	12489055	4075	4075	4075	4075	116
598	20250213	092300	12016355	4075	4075	4075	4075	0
599	20250213	092200	12016355	4075	4095	4095	4075	1471
600	20250213	092100	6019570	4095	4095	4095	4095	0
601	20250213	092000	6019570	4095	4095	4095	4095	4
602	20250213	091900	6003190	4085	4085	4085	4085	0
603	20250213	091800	6003190	4085	4085	4085	4085	0
604	20250213	091700	6003190	4085	4085	4085	4085	109
605	20250213	091600	5557925	4085	4085	4085	4085	36
606	20250213	091500	5410865	4095	4095	4095	4095	0
607	20250213	091400	5410865	4095	4095	4100	4095	160
608	20250213	091300	4755465	4095	4085	4095	4085	151
609	20250213	091200	4137590	4075	4075	4075	4075	0
610	20250213	091100	4137590	4075	4095	4095	4075	91
611	20250213	091000	3766165	4085	4085	4085	4085	0
612	20250213	090900	3766165	4085	4085	4085	4085	270
613	20250213	090800	2663215	4085	4085	4085	4085	1
614	20250213	090700	2659130	4090	4100	4100	4090	71
615	20250213	090600	2368540	4100	4100	4100	4100	0
616	20250213	090500	2368540	4100	4095	4100	4095	39
617	20250213	090400	2208710	4095	4085	4095	4085	182
618	20250213	090300	1464955	4075	4075	4075	4075	100
619	20250213	090200	1057455	4080	4080	4080	4080	0
620	20250213	090100	1057455	4080	4080	4080	4080	112
621	20250213	090000	600495	4085	4085	4085	4085	147