KissMeData/114190/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	201700	1311536500	9200	9200	9200	9200	4584
3	20250213	201600	1311536500	9200	9200	9200	9200	0
4	20250213	201500	1311536500	9200	9200	9200	9200	0
5	20250213	201400	1311536500	9200	9200	9200	9200	0
6	20250213	201300	1311536500	9200	9200	9200	9200	0
7	20250213	201200	1311536500	9200	9200	9200	9200	0
8	20250213	201100	1311536500	9200	9200	9200	9200	0
9	20250213	201000	1311536500	9200	9200	9200	9200	0
10	20250213	200900	1311536500	9200	9200	9200	9200	0
11	20250213	200800	1311536500	9200	9200	9200	9200	0
12	20250213	200700	1311536500	9200	9200	9200	9200	0
13	20250213	200600	1311536500	9200	9200	9200	9200	0
14	20250213	200500	1311536500	9200	9200	9200	9200	0
15	20250213	200400	1311536500	9200	9200	9200	9200	0
16	20250213	200300	1311536500	9200	9200	9200	9200	0
17	20250213	200200	1311536500	9200	9200	9200	9200	0
18	20250213	200100	1311536500	9200	9200	9200	9200	0
19	20250213	200000	1311536500	9200	9200	9200	9200	0
20	20250213	195900	1311536500	9200	9200	9200	9200	0
21	20250213	195800	1311536500	9200	9200	9200	9200	0
22	20250213	195700	1311536500	9200	9200	9200	9200	0
23	20250213	195600	1311536500	9200	9200	9200	9200	0
24	20250213	195500	1311536500	9200	9200	9200	9200	0
25	20250213	195400	1311536500	9200	9200	9200	9200	0
26	20250213	195300	1311536500	9200	9200	9200	9200	0
27	20250213	195200	1311536500	9200	9200	9200	9200	0
28	20250213	195100	1311536500	9200	9200	9200	9200	0
29	20250213	195000	1311536500	9200	9200	9200	9200	0
30	20250213	194900	1311536500	9200	9200	9200	9200	0
31	20250213	194800	1311536500	9200	9200	9200	9200	0
32	20250213	194700	1311536500	9200	9200	9200	9200	4584
33	20250213	194600	1311536500	9200	9200	9200	9200	0
34	20250213	194500	1311536500	9200	9200	9200	9200	0
35	20250213	194400	1311536500	9200	9200	9200	9200	0
36	20250213	194300	1311536500	9200	9200	9200	9200	0
37	20250213	194200	1311536500	9200	9200	9200	9200	0
38	20250213	194100	1311536500	9200	9200	9200	9200	0
39	20250213	194000	1311536500	9200	9200	9200	9200	0
40	20250213	193900	1311536500	9200	9200	9200	9200	0
41	20250213	193800	1311536500	9200	9200	9200	9200	0
42	20250213	193700	1311536500	9200	9200	9200	9200	0
43	20250213	193600	1311536500	9200	9200	9200	9200	0
44	20250213	193500	1311536500	9200	9200	9200	9200	0
45	20250213	193400	1311536500	9200	9200	9200	9200	0
46	20250213	193300	1311536500	9200	9200	9200	9200	0
47	20250213	193200	1311536500	9200	9200	9200	9200	0
48	20250213	193100	1311536500	9200	9200	9200	9200	0
49	20250213	193000	1311536500	9200	9200	9200	9200	0
50	20250213	192900	1311536500	9200	9200	9200	9200	0
51	20250213	192800	1311536500	9200	9200	9200	9200	0
52	20250213	192700	1311536500	9200	9200	9200	9200	0
53	20250213	192600	1311536500	9200	9200	9200	9200	0
54	20250213	192500	1311536500	9200	9200	9200	9200	0
55	20250213	192400	1311536500	9200	9200	9200	9200	0
56	20250213	192300	1311536500	9200	9200	9200	9200	0
57	20250213	192200	1311536500	9200	9200	9200	9200	0
58	20250213	192100	1311536500	9200	9200	9200	9200	0
59	20250213	192000	1311536500	9200	9200	9200	9200	0
60	20250213	191900	1311536500	9200	9200	9200	9200	0
61	20250213	191800	1311536500	9200	9200	9200	9200	0
62	20250213	191700	1311536500	9200	9200	9200	9200	4584
63	20250213	191600	1311536500	9200	9200	9200	9200	0
64	20250213	191500	1311536500	9200	9200	9200	9200	0
65	20250213	191400	1311536500	9200	9200	9200	9200	0
66	20250213	191300	1311536500	9200	9200	9200	9200	0
67	20250213	191200	1311536500	9200	9200	9200	9200	0
68	20250213	191100	1311536500	9200	9200	9200	9200	0
69	20250213	191000	1311536500	9200	9200	9200	9200	0
70	20250213	190900	1311536500	9200	9200	9200	9200	0
71	20250213	190800	1311536500	9200	9200	9200	9200	0
72	20250213	190700	1311536500	9200	9200	9200	9200	0
73	20250213	190600	1311536500	9200	9200	9200	9200	0
74	20250213	190500	1311536500	9200	9200	9200	9200	0
75	20250213	190400	1311536500	9200	9200	9200	9200	0
76	20250213	190300	1311536500	9200	9200	9200	9200	0
77	20250213	190200	1311536500	9200	9200	9200	9200	0
78	20250213	190100	1311536500	9200	9200	9200	9200	0
79	20250213	190000	1311536500	9200	9200	9200	9200	0
80	20250213	185900	1311536500	9200	9200	9200	9200	0
81	20250213	185800	1311536500	9200	9200	9200	9200	0
82	20250213	185700	1311536500	9200	9200	9200	9200	0
83	20250213	185600	1311536500	9200	9200	9200	9200	0
84	20250213	185500	1311536500	9200	9200	9200	9200	0
85	20250213	185400	1311536500	9200	9200	9200	9200	0
86	20250213	185300	1311536500	9200	9200	9200	9200	0
87	20250213	185200	1311536500	9200	9200	9200	9200	0
88	20250213	185100	1311536500	9200	9200	9200	9200	0
89	20250213	185000	1311536500	9200	9200	9200	9200	0
90	20250213	184900	1311536500	9200	9200	9200	9200	0
91	20250213	184800	1311536500	9200	9200	9200	9200	0
92	20250213	184700	1311536500	9200	9200	9200	9200	4584
93	20250213	184600	1311536500	9200	9200	9200	9200	0
94	20250213	184500	1311536500	9200	9200	9200	9200	0
95	20250213	184400	1311536500	9200	9200	9200	9200	0
96	20250213	184300	1311536500	9200	9200	9200	9200	0
97	20250213	184200	1311536500	9200	9200	9200	9200	0
98	20250213	184100	1311536500	9200	9200	9200	9200	0
99	20250213	184000	1311536500	9200	9200	9200	9200	0
100	20250213	183900	1311536500	9200	9200	9200	9200	0
101	20250213	183800	1311536500	9200	9200	9200	9200	0
102	20250213	183700	1311536500	9200	9200	9200	9200	0
103	20250213	183600	1311536500	9200	9200	9200	9200	0
104	20250213	183500	1311536500	9200	9200	9200	9200	0
105	20250213	183400	1311536500	9200	9200	9200	9200	0
106	20250213	183300	1311536500	9200	9200	9200	9200	0
107	20250213	183200	1311536500	9200	9200	9200	9200	0
108	20250213	183100	1311536500	9200	9200	9200	9200	0
109	20250213	183000	1311536500	9200	9200	9200	9200	0
110	20250213	182900	1311536500	9200	9200	9200	9200	0
111	20250213	182800	1311536500	9200	9200	9200	9200	0
112	20250213	182700	1311536500	9200	9200	9200	9200	0
113	20250213	182600	1311536500	9200	9200	9200	9200	0
114	20250213	182500	1311536500	9200	9200	9200	9200	0
115	20250213	182400	1311536500	9200	9200	9200	9200	0
116	20250213	182300	1311536500	9200	9200	9200	9200	0
117	20250213	182200	1311536500	9200	9200	9200	9200	0
118	20250213	182100	1311536500	9200	9200	9200	9200	0
119	20250213	182000	1311536500	9200	9200	9200	9200	0
120	20250213	181900	1311536500	9200	9200	9200	9200	0
121	20250213	181800	1311536500	9200	9200	9200	9200	0
122	20250213	181700	1311536500	9200	9200	9200	9200	4584
123	20250213	181600	1311536500	9200	9200	9200	9200	0
124	20250213	181500	1311536500	9200	9200	9200	9200	0
125	20250213	181400	1311536500	9200	9200	9200	9200	0
126	20250213	181300	1311536500	9200	9200	9200	9200	0
127	20250213	181200	1311536500	9200	9200	9200	9200	0
128	20250213	181100	1311536500	9200	9200	9200	9200	0
129	20250213	181000	1311536500	9200	9200	9200	9200	0
130	20250213	180900	1311536500	9200	9200	9200	9200	0
131	20250213	180800	1311536500	9200	9200	9200	9200	0
132	20250213	180700	1311536500	9200	9200	9200	9200	0
133	20250213	180600	1311536500	9200	9200	9200	9200	0
134	20250213	180500	1311536500	9200	9200	9200	9200	0
135	20250213	180400	1311536500	9200	9200	9200	9200	0
136	20250213	180300	1311536500	9200	9200	9200	9200	0
137	20250213	180200	1311536500	9200	9200	9200	9200	0
138	20250213	180100	1311536500	9200	9200	9200	9200	0
139	20250213	180000	1311536500	9200	9200	9200	9200	0
140	20250213	175900	1311536500	9200	9200	9200	9200	0
141	20250213	175800	1311536500	9200	9200	9200	9200	0
142	20250213	175700	1311536500	9200	9200	9200	9200	0
143	20250213	175600	1311536500	9200	9200	9200	9200	0
144	20250213	175500	1311536500	9200	9200	9200	9200	0
145	20250213	175400	1311536500	9200	9200	9200	9200	0
146	20250213	175300	1311536500	9200	9200	9200	9200	0
147	20250213	175200	1311536500	9200	9200	9200	9200	0
148	20250213	175100	1311536500	9200	9200	9200	9200	0
149	20250213	175000	1311536500	9200	9200	9200	9200	0
150	20250213	174900	1311536500	9200	9200	9200	9200	0
151	20250213	174800	1311536500	9200	9200	9200	9200	0
152	20250213	174700	1311536500	9200	9200	9200	9200	4584
153	20250213	174600	1311536500	9200	9200	9200	9200	0
154	20250213	174500	1311536500	9200	9200	9200	9200	0
155	20250213	174400	1311536500	9200	9200	9200	9200	0
156	20250213	174300	1311536500	9200	9200	9200	9200	0
157	20250213	174200	1311536500	9200	9200	9200	9200	0
158	20250213	174100	1311536500	9200	9200	9200	9200	0
159	20250213	174000	1311536500	9200	9200	9200	9200	0
160	20250213	173900	1311536500	9200	9200	9200	9200	0
161	20250213	173800	1311536500	9200	9200	9200	9200	0
162	20250213	173700	1311536500	9200	9200	9200	9200	0
163	20250213	173600	1311536500	9200	9200	9200	9200	0
164	20250213	173500	1311536500	9200	9200	9200	9200	0
165	20250213	173400	1311536500	9200	9200	9200	9200	0
166	20250213	173300	1311536500	9200	9200	9200	9200	0
167	20250213	173200	1311536500	9200	9200	9200	9200	0
168	20250213	173100	1311536500	9200	9200	9200	9200	0
169	20250213	173000	1311536500	9200	9200	9200	9200	0
170	20250213	172900	1311536500	9200	9200	9200	9200	0
171	20250213	172800	1311536500	9200	9200	9200	9200	0
172	20250213	172700	1311536500	9200	9200	9200	9200	0
173	20250213	172600	1311536500	9200	9200	9200	9200	0
174	20250213	172500	1311536500	9200	9200	9200	9200	0
175	20250213	172400	1311536500	9200	9200	9200	9200	0
176	20250213	172300	1311536500	9200	9200	9200	9200	0
177	20250213	172200	1311536500	9200	9200	9200	9200	0
178	20250213	172100	1311536500	9200	9200	9200	9200	0
179	20250213	172000	1311536500	9200	9200	9200	9200	0
180	20250213	171900	1311536500	9200	9200	9200	9200	0
181	20250213	171800	1311536500	9200	9200	9200	9200	0
182	20250213	171700	1311536500	9200	9200	9200	9200	4584
183	20250213	171600	1311536500	9200	9200	9200	9200	0
184	20250213	171500	1311536500	9200	9200	9200	9200	0
185	20250213	171400	1311536500	9200	9200	9200	9200	0
186	20250213	171300	1311536500	9200	9200	9200	9200	0
187	20250213	171200	1311536500	9200	9200	9200	9200	0
188	20250213	171100	1311536500	9200	9200	9200	9200	0
189	20250213	171000	1311536500	9200	9200	9200	9200	0
190	20250213	170900	1311536500	9200	9200	9200	9200	0
191	20250213	170800	1311536500	9200	9200	9200	9200	0
192	20250213	170700	1311536500	9200	9200	9200	9200	0
193	20250213	170600	1311536500	9200	9200	9200	9200	0
194	20250213	170500	1311536500	9200	9200	9200	9200	0
195	20250213	170400	1311536500	9200	9200	9200	9200	0
196	20250213	170300	1311536500	9200	9200	9200	9200	0
197	20250213	170200	1311536500	9200	9200	9200	9200	0
198	20250213	170100	1311536500	9200	9200	9200	9200	0
199	20250213	170000	1311536500	9200	9200	9200	9200	0
200	20250213	165900	1311536500	9200	9200	9200	9200	0
201	20250213	165800	1311536500	9200	9200	9200	9200	0
202	20250213	165700	1311536500	9200	9200	9200	9200	0
203	20250213	165600	1311536500	9200	9200	9200	9200	0
204	20250213	165500	1311536500	9200	9200	9200	9200	0
205	20250213	165400	1311536500	9200	9200	9200	9200	0
206	20250213	165300	1311536500	9200	9200	9200	9200	0
207	20250213	165200	1311536500	9200	9200	9200	9200	0
208	20250213	165100	1311536500	9200	9200	9200	9200	0
209	20250213	165000	1311536500	9200	9200	9200	9200	0
210	20250213	164900	1311536500	9200	9200	9200	9200	0
211	20250213	164800	1311536500	9200	9200	9200	9200	0
212	20250213	164700	1311536500	9200	9200	9200	9200	4584
213	20250213	164600	1311536500	9200	9200	9200	9200	0
214	20250213	164500	1311536500	9200	9200	9200	9200	0
215	20250213	164400	1311536500	9200	9200	9200	9200	0
216	20250213	164300	1311536500	9200	9200	9200	9200	0
217	20250213	164200	1311536500	9200	9200	9200	9200	0
218	20250213	164100	1311536500	9200	9200	9200	9200	0
219	20250213	164000	1311536500	9200	9200	9200	9200	0
220	20250213	163900	1311536500	9200	9200	9200	9200	0
221	20250213	163800	1311536500	9200	9200	9200	9200	0
222	20250213	163700	1311536500	9200	9200	9200	9200	0
223	20250213	163600	1311536500	9200	9200	9200	9200	0
224	20250213	163500	1311536500	9200	9200	9200	9200	0
225	20250213	163400	1311536500	9200	9200	9200	9200	0
226	20250213	163300	1311536500	9200	9200	9200	9200	0
227	20250213	163200	1311536500	9200	9200	9200	9200	0
228	20250213	163100	1311536500	9200	9200	9200	9200	0
229	20250213	163000	1311536500	9200	9200	9200	9200	0
230	20250213	162900	1311536500	9200	9200	9200	9200	0
231	20250213	162800	1311536500	9200	9200	9200	9200	0
232	20250213	162700	1311536500	9200	9200	9200	9200	0
233	20250213	162600	1311536500	9200	9200	9200	9200	0
234	20250213	162500	1311536500	9200	9200	9200	9200	0
235	20250213	162400	1311536500	9200	9200	9200	9200	0
236	20250213	162300	1311536500	9200	9200	9200	9200	0
237	20250213	162200	1311536500	9200	9200	9200	9200	0
238	20250213	162100	1311536500	9200	9200	9200	9200	0
239	20250213	162000	1311536500	9200	9200	9200	9200	0
240	20250213	161900	1311536500	9200	9200	9200	9200	0
241	20250213	161800	1311536500	9200	9200	9200	9200	0
242	20250213	161700	1311536500	9200	9200	9200	9200	4584
243	20250213	161600	1311536500	9200	9200	9200	9200	0
244	20250213	161500	1311536500	9200	9200	9200	9200	0
245	20250213	161400	1311536500	9200	9200	9200	9200	0
246	20250213	161300	1311536500	9200	9200	9200	9200	0
247	20250213	161200	1311536500	9200	9200	9200	9200	0
248	20250213	161100	1311536500	9200	9200	9200	9200	0
249	20250213	161000	1311536500	9200	9200	9200	9200	0
250	20250213	160900	1311536500	9200	9200	9200	9200	0
251	20250213	160800	1311536500	9200	9200	9200	9200	0
252	20250213	160700	1311536500	9200	9200	9200	9200	0
253	20250213	160600	1311536500	9200	9200	9200	9200	0
254	20250213	160500	1311536500	9200	9200	9200	9200	0
255	20250213	160400	1311536500	9200	9200	9200	9200	0
256	20250213	160300	1311536500	9200	9200	9200	9200	0
257	20250213	160200	1311536500	9200	9200	9200	9200	0
258	20250213	160100	1311536500	9200	9200	9200	9200	0
259	20250213	160000	1311536500	9200	9200	9200	9200	0
260	20250213	155900	1311536500	9200	9200	9200	9200	0
261	20250213	155800	1311536500	9200	9200	9200	9200	0
262	20250213	155700	1311536500	9200	9200	9200	9200	0
263	20250213	155600	1311536500	9200	9200	9200	9200	0
264	20250213	155500	1311536500	9200	9200	9200	9200	0
265	20250213	155400	1311536500	9200	9200	9200	9200	0
266	20250213	155300	1311536500	9200	9200	9200	9200	0
267	20250213	155200	1311536500	9200	9200	9200	9200	0
268	20250213	155100	1311536500	9200	9200	9200	9200	0
269	20250213	155000	1311536500	9200	9200	9200	9200	0
270	20250213	154900	1311536500	9200	9200	9200	9200	0
271	20250213	154800	1311536500	9200	9200	9200	9200	0
272	20250213	154700	1311536500	9200	9200	9200	9200	4584
273	20250213	154600	1311536500	9200	9200	9200	9200	0
274	20250213	154500	1311536500	9200	9200	9200	9200	0
275	20250213	154400	1311536500	9200	9200	9200	9200	0
276	20250213	154300	1311536500	9200	9200	9200	9200	0
277	20250213	154200	1311536500	9200	9200	9200	9200	0
278	20250213	154100	1311536500	9200	9200	9200	9200	0
279	20250213	154000	1311536500	9200	9200	9200	9200	0
280	20250213	153900	1311536500	9200	9200	9200	9200	0
281	20250213	153800	1311536500	9200	9200	9200	9200	0
282	20250213	153700	1311536500	9200	9200	9200	9200	0
283	20250213	153600	1311536500	9200	9200	9200	9200	0
284	20250213	153500	1311536500	9200	9200	9200	9200	0
285	20250213	153400	1311536500	9200	9200	9200	9200	0
286	20250213	153300	1311536500	9200	9200	9200	9200	0
287	20250213	153200	1311536500	9200	9200	9200	9200	0
288	20250213	153100	1311536500	9200	9200	9200	9200	0
289	20250213	153000	1311536500	9200	9200	9200	9200	4584
290	20250213	152900	1269363700	9240	9240	9240	9240	0
291	20250213	152800	1269363700	9240	9240	9240	9240	0
292	20250213	152700	1269363700	9240	9240	9240	9240	0
293	20250213	152600	1269363700	9240	9240	9240	9240	0
294	20250213	152500	1269363700	9240	9240	9240	9240	0
295	20250213	152400	1269363700	9240	9240	9240	9240	0
296	20250213	152300	1269363700	9240	9240	9240	9240	0
297	20250213	152200	1269363700	9240	9240	9240	9240	0
298	20250213	152100	1269363700	9240	9240	9240	9240	0
299	20250213	152000	1269363700	9240	9240	9240	9240	0
300	20250213	151900	1269363700	9240	9250	9250	9240	214
301	20250213	151800	1267385830	9240	9240	9240	9210	1463
302	20250213	151700	1253902740	9260	9260	9260	9250	1279
303	20250213	151600	1242061970	9260	9260	9260	9250	612
304	20250213	151500	1236395240	9250	9210	9250	9210	832
305	20250213	151400	1228721920	9220	9250	9250	9220	345
306	20250213	151300	1225539620	9250	9230	9250	9220	2268
307	20250213	151200	1204572050	9240	9250	9250	9230	76
308	20250213	151100	1203870400	9250	9250	9260	9250	403
309	20250213	151000	1200139140	9260	9260	9260	9230	767
310	20250213	150900	1193043310	9270	9300	9310	9270	1781
311	20250213	150800	1176485390	9320	9270	9330	9270	1440
312	20250213	150700	1163106990	9270	9260	9270	9250	1884
313	20250213	150600	1145655600	9260	9250	9280	9250	7575
314	20250213	150500	1075555540	9220	9180	9250	9180	5748
315	20250213	150400	1022621180	9180	9150	9180	9150	2002
316	20250213	150300	1004255880	9160	9160	9170	9160	945
317	20250213	150200	995596890	9160	9150	9160	9150	1305
318	20250213	150100	983651320	9130	9140	9150	9130	2615
319	20250213	150000	959775910	9150	9130	9150	9130	2717
320	20250213	145900	934948650	9130	9120	9130	9100	5483
321	20250213	145800	884992330	9100	9100	9100	9100	3505
322	20250213	145700	853096830	9100	9110	9110	9100	1019
323	20250213	145600	843818800	9110	9110	9110	9110	24
324	20250213	145500	843600160	9120	9110	9120	9110	503
325	20250213	145400	839017040	9120	9120	9120	9120	246
326	20250213	145300	836773520	9120	9120	9120	9120	1000
327	20250213	145200	827653520	9120	9110	9120	9110	10
328	20250213	145100	827562400	9110	9100	9110	9100	18
329	20250213	145000	827398570	9100	9100	9100	9100	18
330	20250213	144900	827234770	9100	9100	9100	9100	120
331	20250213	144800	826142770	9090	9090	9090	9090	0
332	20250213	144700	826142770	9090	9090	9090	9090	0
333	20250213	144600	826142770	9090	9090	9090	9090	0
334	20250213	144500	826142770	9090	9100	9100	9090	11
335	20250213	144400	826042750	9090	9080	9090	9080	83
336	20250213	144300	825288580	9100	9100	9100	9100	0
337	20250213	144200	825288580	9100	9100	9100	9100	1
338	20250213	144100	825279480	9070	9100	9100	9060	2421
339	20250213	144000	803325890	9110	9110	9110	9110	3
340	20250213	143900	803298560	9100	9100	9100	9080	556
341	20250213	143800	798243560	9100	9100	9100	9100	221
342	20250213	143700	796232460	9110	9110	9110	9110	0
343	20250213	143600	796232460	9110	9110	9110	9110	0
344	20250213	143500	796232460	9110	9110	9110	9110	0
345	20250213	143400	796232460	9110	9110	9110	9110	1
346	20250213	143300	796223350	9100	9100	9100	9100	784
347	20250213	143200	789088950	9100	9100	9100	9100	1010
348	20250213	143100	779897950	9110	9110	9110	9110	0
349	20250213	143000	779897950	9110	9110	9110	9110	2
350	20250213	142900	779879730	9110	9110	9110	9110	30
351	20250213	142800	779606430	9110	9110	9110	9110	409
352	20250213	142700	775880440	9110	9110	9110	9110	66
353	20250213	142600	775279180	9100	9100	9100	9100	10
354	20250213	142500	775188180	9110	9110	9110	9110	0
355	20250213	142400	775188180	9110	9110	9110	9110	10
356	20250213	142300	775097080	9110	9110	9110	9110	0
357	20250213	142200	775097080	9110	9100	9110	9100	61
358	20250213	142100	774541530	9100	9100	9100	9100	0
359	20250213	142000	774541530	9100	9100	9100	9100	10
360	20250213	141900	774450530	9100	9070	9100	9070	11
361	20250213	141800	774350730	9070	9070	9070	9070	0
362	20250213	141700	774350730	9070	9100	9100	9070	700
363	20250213	141600	767997250	9090	9100	9100	9090	334
364	20250213	141500	764960770	9110	9110	9110	9110	0
365	20250213	141400	764960770	9110	9110	9110	9110	3
366	20250213	141300	764933440	9100	9100	9100	9100	10
367	20250213	141200	764842440	9090	9100	9100	9090	356
368	20250213	141100	761603270	9100	9100	9100	9100	5
369	20250213	141000	761557770	9100	9100	9100	9100	0
370	20250213	140900	761557770	9100	9100	9100	9100	0
371	20250213	140800	761557770	9100	9110	9110	9100	65
372	20250213	140700	760965630	9110	9110	9110	9110	0
373	20250213	140600	760965630	9110	9110	9110	9110	114
374	20250213	140500	759927090	9100	9110	9110	9100	170
375	20250213	140400	758379590	9110	9110	9110	9110	1
376	20250213	140300	758370480	9110	9110	9110	9110	93
377	20250213	140200	757523250	9120	9120	9120	9120	0
378	20250213	140100	757523250	9120	9120	9120	9120	0
379	20250213	140000	757523250	9120	9110	9120	9110	13
380	20250213	135900	757404790	9110	9110	9110	9110	120
381	20250213	135800	756311590	9110	9110	9110	9110	2
382	20250213	135700	756293370	9110	9110	9110	9110	10
383	20250213	135600	756202270	9110	9110	9110	9110	0
384	20250213	135500	756202270	9110	9110	9110	9110	16
385	20250213	135400	756056510	9120	9120	9120	9120	50
386	20250213	135300	755600510	9120	9120	9120	9120	101
387	20250213	135200	754679390	9120	9090	9120	9090	3
388	20250213	135100	754652060	9120	9100	9120	9100	1108
389	20250213	135000	744569060	9100	9100	9100	9100	0
390	20250213	134900	744569060	9100	9100	9100	9100	0
391	20250213	134800	744569060	9100	9100	9100	9100	42
392	20250213	134700	744186860	9100	9090	9100	9090	253
393	20250213	134600	741886060	9090	9100	9100	9090	4
394	20250213	134500	741849670	9090	9090	9090	9090	84
395	20250213	134400	741086110	9090	9090	9090	9090	2575
396	20250213	134300	717679360	9070	9070	9070	9070	33
397	20250213	134200	717380050	9080	9090	9090	9080	97
398	20250213	134100	716498790	9090	9090	9090	9090	5
399	20250213	134000	716453340	9090	9090	9090	9090	0
400	20250213	133900	716453340	9090	9090	9090	9090	1
401	20250213	133800	716444250	9080	9080	9080	9080	40
402	20250213	133700	716081050	9090	9090	9090	9090	110
403	20250213	133600	715081150	9090	9090	9090	9090	0
404	20250213	133500	715081150	9090	9090	9090	9090	0
405	20250213	133400	715081150	9090	9090	9090	9090	0
406	20250213	133300	715081150	9090	9090	9090	9090	0
407	20250213	133200	715081150	9090	9090	9090	9090	1
408	20250213	133100	715072060	9090	9090	9090	9090	1
409	20250213	133000	715062970	9090	9090	9090	9090	0
410	20250213	132900	715062970	9090	9090	9090	9090	0
411	20250213	132800	715062970	9090	9090	9090	9090	0
412	20250213	132700	715062970	9090	9090	9090	9090	1
413	20250213	132600	715053880	9100	9080	9100	9080	53
414	20250213	132500	714572580	9100	9100	9100	9100	0
415	20250213	132400	714572580	9100	9100	9100	9100	552
416	20250213	132300	709549380	9100	9100	9100	9100	1
417	20250213	132200	709540280	9100	9070	9100	9070	747
418	20250213	132100	702742730	9100	9100	9100	9100	21
419	20250213	132000	702551630	9060	9060	9060	9060	1
420	20250213	131900	702542570	9100	9090	9100	9090	5
421	20250213	131800	702497100	9100	9080	9100	9080	764
422	20250213	131700	695552130	9080	9080	9080	9080	2
423	20250213	131600	695533970	9080	9080	9080	9060	575
424	20250213	131500	690324350	9060	9060	9060	9060	0
425	20250213	131400	690324350	9060	9060	9060	9060	0
426	20250213	131300	690324350	9060	9070	9070	9060	2000
427	20250213	131200	672199520	9090	9090	9090	9090	4
428	20250213	131100	672163160	9090	9090	9090	9090	0
429	20250213	131000	672163160	9090	9080	9090	9080	49
430	20250213	130900	671718030	9080	9070	9080	9070	775
431	20250213	130800	664688760	9070	9070	9070	9070	51
432	20250213	130700	664226190	9090	9090	9090	9090	0
433	20250213	130600	664226190	9090	9090	9090	9090	0
434	20250213	130500	664226190	9090	9090	9090	9090	8
435	20250213	130400	664153470	9060	9070	9070	9060	102
436	20250213	130300	663228410	9090	9090	9090	9090	31
437	20250213	130200	662946620	9100	9100	9100	9100	0
438	20250213	130100	662946620	9100	9100	9100	9100	0
439	20250213	130000	662946620	9100	9070	9100	9070	7
440	20250213	125900	662883100	9070	9070	9070	9070	52
441	20250213	125800	662411460	9100	9100	9100	9100	2
442	20250213	125700	662393260	9100	9100	9100	9100	0
443	20250213	125600	662393260	9100	9080	9100	9070	543
444	20250213	125500	657467970	9110	9110	9110	9110	0
445	20250213	125400	657467970	9110	9110	9110	9110	0
446	20250213	125300	657467970	9110	9110	9110	9110	10
447	20250213	125200	657376870	9110	9110	9110	9110	0
448	20250213	125100	657376870	9110	9110	9110	9110	0
449	20250213	125000	657376870	9110	9110	9110	9110	55
450	20250213	124900	656875820	9110	9110	9110	9110	3
451	20250213	124800	656848490	9080	9080	9080	9080	421
452	20250213	124700	653025810	9110	9110	9110	9110	0
453	20250213	124600	653025810	9110	9110	9110	9110	0
454	20250213	124500	653025810	9110	9110	9110	9110	3
455	20250213	124400	652998480	9080	9080	9080	9080	0
456	20250213	124300	652998480	9080	9090	9090	9080	220
457	20250213	124200	650999460	9100	9100	9100	9100	97
458	20250213	124100	650116760	9110	9120	9130	9110	210
459	20250213	124000	648203620	9110	9110	9110	9110	0
460	20250213	123900	648203620	9110	9110	9110	9110	20
461	20250213	123800	648021420	9120	9110	9120	9110	34
462	20250213	123700	647711670	9110	9110	9110	9110	3
463	20250213	123600	647684340	9110	9110	9110	9110	0
464	20250213	123500	647684340	9110	9110	9110	9110	109
465	20250213	123400	646691350	9130	9130	9130	9130	1
466	20250213	123300	646682220	9110	9110	9110	9110	779
467	20250213	123200	639585530	9120	9120	9120	9120	2
468	20250213	123100	639567290	9120	9120	9120	9120	1
469	20250213	123000	639558170	9110	9110	9110	9110	4
470	20250213	122900	639521730	9110	9130	9130	9110	8
471	20250213	122800	639448710	9130	9120	9130	9120	276
472	20250213	122700	636931560	9130	9120	9130	9120	23
473	20250213	122600	636721670	9120	9120	9130	9120	639
474	20250213	122500	630888150	9110	9120	9120	9110	30
475	20250213	122400	630614600	9120	9120	9130	9120	781
476	20250213	122300	623484210	9130	9120	9130	9120	61
477	20250213	122200	622927840	9120	9120	9130	9120	54
478	20250213	122100	622434980	9130	9120	9130	9120	9
479	20250213	122000	622352820	9130	9120	9130	9120	671
480	20250213	121900	616233190	9120	9120	9120	9120	3
481	20250213	121800	616205830	9110	9100	9110	9100	793
482	20250213	121700	608989230	9110	9110	9110	9110	0
483	20250213	121600	608989230	9110	9110	9110	9110	0
484	20250213	121500	608989230	9110	9100	9110	9100	543
485	20250213	121400	604047330	9100	9100	9100	9100	65
486	20250213	121300	603455830	9110	9110	9110	9110	5
487	20250213	121200	603410280	9120	9110	9120	9110	1048
488	20250213	121100	593853590	9120	9120	9120	9120	234
489	20250213	121000	591719510	9110	9100	9110	9090	464
490	20250213	120900	587495870	9100	9100	9100	9100	352
491	20250213	120800	584292670	9100	9100	9100	9100	0
492	20250213	120700	584292670	9100	9100	9100	9100	0
493	20250213	120600	584292670	9100	9100	9100	9100	111
494	20250213	120500	583282570	9110	9110	9110	9110	51
495	20250213	120400	582817960	9110	9110	9110	9110	100
496	20250213	120300	581906960	9110	9110	9110	9110	201
497	20250213	120200	580075850	9110	9100	9110	9100	545
498	20250213	120100	575115190	9100	9100	9100	9100	377
499	20250213	120000	571684490	9100	9100	9100	9100	50
500	20250213	115900	571229490	9100	9090	9100	9090	877
501	20250213	115800	563256040	9090	9090	9090	9090	0
502	20250213	115700	563256040	9090	9090	9090	9090	0
503	20250213	115600	563256040	9090	9090	9090	9090	61
504	20250213	115500	562701550	9080	9080	9080	9080	0
505	20250213	115400	562701550	9080	9080	9080	9080	0
506	20250213	115300	562701550	9080	9090	9090	9080	375
507	20250213	115200	559296500	9090	9080	9090	9080	250
508	20250213	115100	557024200	9090	9090	9090	9090	0
509	20250213	115000	557024200	9090	9090	9100	9090	100
510	20250213	114900	556115000	9080	9090	9090	9080	24
511	20250213	114800	555896880	9090	9080	9090	9070	130
512	20250213	114700	554717570	9090	9090	9090	9090	128
513	20250213	114600	553554050	9090	9090	9090	9090	1
514	20250213	114500	553544960	9090	9080	9090	9080	138
515	20250213	114400	552291900	9080	9070	9080	9070	481
516	20250213	114300	547924870	9080	9080	9080	9080	0
517	20250213	114200	547924870	9080	9080	9080	9080	100
518	20250213	114100	547016870	9080	9080	9080	9080	0
519	20250213	114000	547016870	9080	9080	9080	9080	56
520	20250213	113900	546508390	9080	9070	9080	9070	21
521	20250213	113800	546317910	9070	9070	9070	9070	0
522	20250213	113700	546317910	9070	9070	9070	9070	0
523	20250213	113600	546317910	9070	9070	9070	9070	8
524	20250213	113500	546245350	9080	9080	9080	9080	0
525	20250213	113400	546245350	9080	9080	9080	9080	90
526	20250213	113300	545428150	9080	9080	9080	9080	1
527	20250213	113200	545419070	9070	9060	9070	9060	146
528	20250213	113100	544095740	9060	9060	9060	9060	100
529	20250213	113000	543189740	9060	9060	9060	9060	1
530	20250213	112900	543180680	9030	9030	9030	9030	0
531	20250213	112800	543180680	9030	9030	9030	9030	300
532	20250213	112700	540471680	9030	9070	9070	9030	2
533	20250213	112600	540453580	9030	9030	9030	9030	0
534	20250213	112500	540453580	9030	9030	9030	9030	0
535	20250213	112400	540453580	9030	9030	9030	9030	0
536	20250213	112300	540453580	9030	9060	9060	9030	33
537	20250213	112200	540155490	9050	9050	9050	9050	17
538	20250213	112100	540001640	9050	9050	9050	9050	4
539	20250213	112000	539965440	9050	9050	9050	9050	0
540	20250213	111900	539965440	9050	9050	9050	9050	70
541	20250213	111800	539331940	9050	9050	9050	9050	10
542	20250213	111700	539241440	9070	9060	9070	9060	659
543	20250213	111600	533269990	9060	9060	9060	9060	7
544	20250213	111500	533206570	9060	9060	9060	9060	0
545	20250213	111400	533206570	9060	9060	9060	9060	45
546	20250213	111300	532798870	9060	9060	9060	9060	200
547	20250213	111200	530986870	9060	9060	9060	9060	200
548	20250213	111100	529174870	9060	9060	9060	9060	6
549	20250213	111000	529120510	9060	9030	9060	9030	21
550	20250213	110900	528930850	9040	9040	9040	9040	1
551	20250213	110800	528921810	9040	9040	9040	9040	12
552	20250213	110700	528813330	9060	9060	9060	9060	0
553	20250213	110600	528813330	9060	9060	9060	9060	0
554	20250213	110500	528813330	9060	9060	9060	9060	0
555	20250213	110400	528813330	9060	9060	9060	9060	53
556	20250213	110300	528333150	9050	9050	9050	9050	1
557	20250213	110200	528324100	9050	9030	9050	9030	139
558	20250213	110100	527067610	9030	9030	9030	9030	101
559	20250213	110000	526155580	9030	9030	9030	9030	0
560	20250213	105900	526155580	9030	9030	9030	9020	7
561	20250213	105800	526092400	9030	9030	9030	9030	2
562	20250213	105700	526074340	9030	9030	9030	9030	7
563	20250213	105600	526011130	9020	9030	9030	9020	113
564	20250213	105500	524991740	9030	9030	9030	9030	7
565	20250213	105400	524928530	9030	9030	9030	9030	345
566	20250213	105300	521813180	9020	9020	9020	9020	467
567	20250213	105200	517600840	9020	9030	9030	9020	1222
568	20250213	105100	506577000	9030	9030	9030	9030	70
569	20250213	105000	505944900	9030	9030	9030	9030	100
570	20250213	104900	505041900	9030	9030	9030	9030	0
571	20250213	104800	505041900	9030	9030	9030	9030	4
572	20250213	104700	505005780	9020	9020	9020	9020	0
573	20250213	104600	505005780	9020	9030	9030	9010	4728
574	20250213	104500	462365350	9030	9030	9030	9030	0
575	20250213	104400	462365350	9030	9030	9030	9030	102
576	20250213	104300	461444290	9030	9030	9030	9030	32
577	20250213	104200	461155330	9030	9030	9030	9030	5
578	20250213	104100	461110180	9030	9030	9030	9030	1
579	20250213	104000	461101150	9030	9040	9040	9030	700
580	20250213	103900	454779990	9060	9060	9060	9060	1
581	20250213	103800	454770930	9060	9040	9060	9030	634
582	20250213	103700	449040230	9040	9040	9050	9040	1050
583	20250213	103600	439548220	9040	9050	9050	9040	36
584	20250213	103500	439222770	9040	9040	9040	9040	10
585	20250213	103400	439132370	9060	9060	9060	9060	0
586	20250213	103300	439132370	9060	9060	9060	9060	0
587	20250213	103200	439132370	9060	9060	9060	9060	0
588	20250213	103100	439132370	9060	9060	9060	9060	0
589	20250213	103000	439132370	9060	9060	9060	9060	0
590	20250213	102900	439132370	9060	9060	9060	9060	221
591	20250213	102800	437130110	9040	9040	9040	9040	0
592	20250213	102700	437130110	9040	9040	9040	9040	100
593	20250213	102600	436226110	9040	9040	9040	9040	0
594	20250213	102500	436226110	9040	9050	9050	9040	581
595	20250213	102400	430970830	9070	9070	9070	9070	6
596	20250213	102300	430916410	9070	9070	9070	9070	0
597	20250213	102200	430916410	9070	9070	9070	9070	0
598	20250213	102100	430916410	9070	9070	9070	9070	2
599	20250213	102000	430898270	9070	9070	9070	9070	0
600	20250213	101900	430898270	9070	9070	9070	9070	464
601	20250213	101800	426689790	9070	9070	9070	9070	19
602	20250213	101700	426517460	9070	9070	9070	9070	38
603	20250213	101600	426172800	9070	9070	9070	9070	0
604	20250213	101500	426172800	9070	9070	9070	9070	9
605	20250213	101400	426091170	9080	9060	9080	9060	331
606	20250213	101300	423086210	9040	9040	9040	9040	30
607	20250213	101200	422815010	9040	9040	9040	9040	45
608	20250213	101100	422408210	9050	9050	9050	9050	3
609	20250213	101000	422381060	9050	9050	9050	9050	156
610	20250213	100900	420969260	9050	9050	9050	9050	5
611	20250213	100800	420924010	9050	9060	9070	9050	417
612	20250213	100700	417146030	9070	9070	9070	9070	1
613	20250213	100600	417136960	9070	9070	9070	9070	2
614	20250213	100500	417118820	9070	9070	9070	9070	114
615	20250213	100400	416084840	9080	9080	9080	9080	0
616	20250213	100300	416084840	9080	9090	9090	9080	89
617	20250213	100200	415276620	9090	9090	9090	9090	8
618	20250213	100100	415203900	9080	9080	9080	9080	1
619	20250213	100000	415194820	9080	9070	9080	9070	153
620	20250213	095900	413805800	9080	9080	9080	9080	35
621	20250213	095800	413488000	9090	9090	9090	9090	0
622	20250213	095700	413488000	9090	9090	9090	9090	84
623	20250213	095600	412724440	9090	9060	9090	9060	1299
624	20250213	095500	400925490	9060	9060	9060	9060	0
625	20250213	095400	400925490	9060	9060	9060	9060	300
626	20250213	095300	398207490	9060	9060	9060	9060	20
627	20250213	095200	398026290	9060	9060	9060	9060	0
628	20250213	095100	398026290	9060	9060	9060	9060	1
629	20250213	095000	398017230	9070	9080	9090	9070	362
630	20250213	094900	394730370	9080	9080	9080	9080	2
631	20250213	094800	394712210	9100	9100	9100	9060	30
632	20250213	094700	394439290	9100	9080	9100	9070	1001
633	20250213	094600	385360160	9100	9030	9100	9030	138
634	20250213	094500	384109650	9070	9020	9070	9020	860
635	20250213	094400	376320170	9040	9050	9050	9040	59
636	20250213	094300	375786800	9050	9020	9050	9010	640
637	20250213	094200	370019890	9020	9020	9020	9020	1
638	20250213	094100	370010870	9020	9020	9020	9020	5
639	20250213	094000	369965770	9020	9020	9040	9010	608
640	20250213	093900	364482040	9040	9050	9050	9030	225
641	20250213	093800	362449170	9050	9020	9050	9020	241
642	20250213	093700	360270600	9040	9040	9040	9040	1
643	20250213	093600	360261560	9010	9020	9020	9010	1429
644	20250213	093500	347375390	9020	9020	9020	9020	1350
645	20250213	093400	335198390	9020	9020	9020	9020	798
646	20250213	093300	328000430	9020	9050	9050	9020	61
647	20250213	093200	327449880	9050	9020	9050	9020	811
648	20250213	093100	320134620	9020	9020	9020	9020	184
649	20250213	093000	318474940	9020	9030	9030	8990	1202
650	20250213	092900	307651540	9070	9000	9070	9000	337
651	20250213	092800	304614400	9000	9010	9040	8990	122
652	20250213	092700	303515750	9010	9000	9020	9000	376
653	20250213	092600	300131520	8990	9010	9010	8980	921
654	20250213	092500	291842620	9020	9030	9040	9000	1218
655	20250213	092400	280870470	9040	9040	9040	9040	96
656	20250213	092300	280002630	9040	9050	9070	9040	271
657	20250213	092200	277551420	9080	9070	9080	9050	2686
658	20250213	092100	253217360	9090	9090	9090	9070	3
659	20250213	092000	253190110	9060	9070	9090	9060	210
660	20250213	091900	251287310	9110	9070	9110	9070	41
661	20250213	091800	250914540	9060	9050	9110	9050	140
662	20250213	091700	249647230	9050	9070	9110	9050	1890
663	20250213	091600	232500810	9060	9160	9160	9050	3663
664	20250213	091500	199115040	9130	9150	9170	9130	1080
665	20250213	091400	189232770	9150	9140	9150	9140	407
666	20250213	091300	185509120	9140	9140	9140	9140	184
667	20250213	091200	183827360	9130	9120	9130	9120	470
668	20250213	091100	179540950	9130	9150	9150	9130	315
669	20250213	091000	176660780	9150	9120	9150	9120	291
670	20250213	090900	174004130	9120	9130	9130	9120	378
671	20250213	090800	170555720	9130	9150	9150	9130	269
672	20250213	090700	168097450	9150	9170	9180	9150	733
673	20250213	090600	161377530	9160	9160	9180	9160	2676
674	20250213	090500	136827210	9160	9130	9180	9130	185
675	20250213	090400	135130780	9140	9150	9190	9140	1825
676	20250213	090300	118388610	9140	9180	9180	9090	3154
677	20250213	090200	89610270	9160	9120	9220	9120	4605
678	20250213	090100	47300930	9110	9070	9110	9070	1782
679	20250213	090000	31085300	9050	8950	9050	8940	3465