KissMeData/220260/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	204800	974022905	4830	4830	4830	4830	2976
3	20250213	204700	974022905	4830	4830	4830	4830	0
4	20250213	204600	974022905	4830	4830	4830	4830	0
5	20250213	204500	974022905	4830	4830	4830	4830	0
6	20250213	204400	974022905	4830	4830	4830	4830	0
7	20250213	204300	974022905	4830	4830	4830	4830	0
8	20250213	204200	974022905	4830	4830	4830	4830	0
9	20250213	204100	974022905	4830	4830	4830	4830	0
10	20250213	204000	974022905	4830	4830	4830	4830	0
11	20250213	203900	974022905	4830	4830	4830	4830	0
12	20250213	203800	974022905	4830	4830	4830	4830	0
13	20250213	203700	974022905	4830	4830	4830	4830	0
14	20250213	203600	974022905	4830	4830	4830	4830	0
15	20250213	203500	974022905	4830	4830	4830	4830	0
16	20250213	203400	974022905	4830	4830	4830	4830	0
17	20250213	203300	974022905	4830	4830	4830	4830	0
18	20250213	203200	974022905	4830	4830	4830	4830	0
19	20250213	203100	974022905	4830	4830	4830	4830	0
20	20250213	203000	974022905	4830	4830	4830	4830	0
21	20250213	202900	974022905	4830	4830	4830	4830	0
22	20250213	202800	974022905	4830	4830	4830	4830	0
23	20250213	202700	974022905	4830	4830	4830	4830	0
24	20250213	202600	974022905	4830	4830	4830	4830	0
25	20250213	202500	974022905	4830	4830	4830	4830	0
26	20250213	202400	974022905	4830	4830	4830	4830	0
27	20250213	202300	974022905	4830	4830	4830	4830	0
28	20250213	202200	974022905	4830	4830	4830	4830	0
29	20250213	202100	974022905	4830	4830	4830	4830	0
30	20250213	202000	974022905	4830	4830	4830	4830	0
31	20250213	201900	974022905	4830	4830	4830	4830	0
32	20250213	201800	974022905	4830	4830	4830	4830	2976
33	20250213	201700	974022905	4830	4830	4830	4830	0
34	20250213	201600	974022905	4830	4830	4830	4830	0
35	20250213	201500	974022905	4830	4830	4830	4830	0
36	20250213	201400	974022905	4830	4830	4830	4830	0
37	20250213	201300	974022905	4830	4830	4830	4830	0
38	20250213	201200	974022905	4830	4830	4830	4830	0
39	20250213	201100	974022905	4830	4830	4830	4830	0
40	20250213	201000	974022905	4830	4830	4830	4830	0
41	20250213	200900	974022905	4830	4830	4830	4830	0
42	20250213	200800	974022905	4830	4830	4830	4830	0
43	20250213	200700	974022905	4830	4830	4830	4830	0
44	20250213	200600	974022905	4830	4830	4830	4830	0
45	20250213	200500	974022905	4830	4830	4830	4830	0
46	20250213	200400	974022905	4830	4830	4830	4830	0
47	20250213	200300	974022905	4830	4830	4830	4830	0
48	20250213	200200	974022905	4830	4830	4830	4830	0
49	20250213	200100	974022905	4830	4830	4830	4830	0
50	20250213	200000	974022905	4830	4830	4830	4830	0
51	20250213	195900	974022905	4830	4830	4830	4830	0
52	20250213	195800	974022905	4830	4830	4830	4830	0
53	20250213	195700	974022905	4830	4830	4830	4830	0
54	20250213	195600	974022905	4830	4830	4830	4830	0
55	20250213	195500	974022905	4830	4830	4830	4830	0
56	20250213	195400	974022905	4830	4830	4830	4830	0
57	20250213	195300	974022905	4830	4830	4830	4830	0
58	20250213	195200	974022905	4830	4830	4830	4830	0
59	20250213	195100	974022905	4830	4830	4830	4830	0
60	20250213	195000	974022905	4830	4830	4830	4830	0
61	20250213	194900	974022905	4830	4830	4830	4830	0
62	20250213	194800	974022905	4830	4830	4830	4830	2976
63	20250213	194700	974022905	4830	4830	4830	4830	0
64	20250213	194600	974022905	4830	4830	4830	4830	0
65	20250213	194500	974022905	4830	4830	4830	4830	0
66	20250213	194400	974022905	4830	4830	4830	4830	0
67	20250213	194300	974022905	4830	4830	4830	4830	0
68	20250213	194200	974022905	4830	4830	4830	4830	0
69	20250213	194100	974022905	4830	4830	4830	4830	0
70	20250213	194000	974022905	4830	4830	4830	4830	0
71	20250213	193900	974022905	4830	4830	4830	4830	0
72	20250213	193800	974022905	4830	4830	4830	4830	0
73	20250213	193700	974022905	4830	4830	4830	4830	0
74	20250213	193600	974022905	4830	4830	4830	4830	0
75	20250213	193500	974022905	4830	4830	4830	4830	0
76	20250213	193400	974022905	4830	4830	4830	4830	0
77	20250213	193300	974022905	4830	4830	4830	4830	0
78	20250213	193200	974022905	4830	4830	4830	4830	0
79	20250213	193100	974022905	4830	4830	4830	4830	0
80	20250213	193000	974022905	4830	4830	4830	4830	0
81	20250213	192900	974022905	4830	4830	4830	4830	0
82	20250213	192800	974022905	4830	4830	4830	4830	0
83	20250213	192700	974022905	4830	4830	4830	4830	0
84	20250213	192600	974022905	4830	4830	4830	4830	0
85	20250213	192500	974022905	4830	4830	4830	4830	0
86	20250213	192400	974022905	4830	4830	4830	4830	0
87	20250213	192300	974022905	4830	4830	4830	4830	0
88	20250213	192200	974022905	4830	4830	4830	4830	0
89	20250213	192100	974022905	4830	4830	4830	4830	0
90	20250213	192000	974022905	4830	4830	4830	4830	0
91	20250213	191900	974022905	4830	4830	4830	4830	0
92	20250213	191800	974022905	4830	4830	4830	4830	2976
93	20250213	191700	974022905	4830	4830	4830	4830	0
94	20250213	191600	974022905	4830	4830	4830	4830	0
95	20250213	191500	974022905	4830	4830	4830	4830	0
96	20250213	191400	974022905	4830	4830	4830	4830	0
97	20250213	191300	974022905	4830	4830	4830	4830	0
98	20250213	191200	974022905	4830	4830	4830	4830	0
99	20250213	191100	974022905	4830	4830	4830	4830	0
100	20250213	191000	974022905	4830	4830	4830	4830	0
101	20250213	190900	974022905	4830	4830	4830	4830	0
102	20250213	190800	974022905	4830	4830	4830	4830	0
103	20250213	190700	974022905	4830	4830	4830	4830	0
104	20250213	190600	974022905	4830	4830	4830	4830	0
105	20250213	190500	974022905	4830	4830	4830	4830	0
106	20250213	190400	974022905	4830	4830	4830	4830	0
107	20250213	190300	974022905	4830	4830	4830	4830	0
108	20250213	190200	974022905	4830	4830	4830	4830	0
109	20250213	190100	974022905	4830	4830	4830	4830	0
110	20250213	190000	974022905	4830	4830	4830	4830	0
111	20250213	185900	974022905	4830	4830	4830	4830	0
112	20250213	185800	974022905	4830	4830	4830	4830	0
113	20250213	185700	974022905	4830	4830	4830	4830	0
114	20250213	185600	974022905	4830	4830	4830	4830	0
115	20250213	185500	974022905	4830	4830	4830	4830	0
116	20250213	185400	974022905	4830	4830	4830	4830	0
117	20250213	185300	974022905	4830	4830	4830	4830	0
118	20250213	185200	974022905	4830	4830	4830	4830	0
119	20250213	185100	974022905	4830	4830	4830	4830	0
120	20250213	185000	974022905	4830	4830	4830	4830	0
121	20250213	184900	974022905	4830	4830	4830	4830	0
122	20250213	184800	974022905	4830	4830	4830	4830	2976
123	20250213	184700	974022905	4830	4830	4830	4830	0
124	20250213	184600	974022905	4830	4830	4830	4830	0
125	20250213	184500	974022905	4830	4830	4830	4830	0
126	20250213	184400	974022905	4830	4830	4830	4830	0
127	20250213	184300	974022905	4830	4830	4830	4830	0
128	20250213	184200	974022905	4830	4830	4830	4830	0
129	20250213	184100	974022905	4830	4830	4830	4830	0
130	20250213	184000	974022905	4830	4830	4830	4830	0
131	20250213	183900	974022905	4830	4830	4830	4830	0
132	20250213	183800	974022905	4830	4830	4830	4830	0
133	20250213	183700	974022905	4830	4830	4830	4830	0
134	20250213	183600	974022905	4830	4830	4830	4830	0
135	20250213	183500	974022905	4830	4830	4830	4830	0
136	20250213	183400	974022905	4830	4830	4830	4830	0
137	20250213	183300	974022905	4830	4830	4830	4830	0
138	20250213	183200	974022905	4830	4830	4830	4830	0
139	20250213	183100	974022905	4830	4830	4830	4830	0
140	20250213	183000	974022905	4830	4830	4830	4830	0
141	20250213	182900	974022905	4830	4830	4830	4830	0
142	20250213	182800	974022905	4830	4830	4830	4830	0
143	20250213	182700	974022905	4830	4830	4830	4830	0
144	20250213	182600	974022905	4830	4830	4830	4830	0
145	20250213	182500	974022905	4830	4830	4830	4830	0
146	20250213	182400	974022905	4830	4830	4830	4830	0
147	20250213	182300	974022905	4830	4830	4830	4830	0
148	20250213	182200	974022905	4830	4830	4830	4830	0
149	20250213	182100	974022905	4830	4830	4830	4830	0
150	20250213	182000	974022905	4830	4830	4830	4830	0
151	20250213	181900	974022905	4830	4830	4830	4830	0
152	20250213	181800	974022905	4830	4830	4830	4830	2976
153	20250213	181700	974022905	4830	4830	4830	4830	0
154	20250213	181600	974022905	4830	4830	4830	4830	0
155	20250213	181500	974022905	4830	4830	4830	4830	0
156	20250213	181400	974022905	4830	4830	4830	4830	0
157	20250213	181300	974022905	4830	4830	4830	4830	0
158	20250213	181200	974022905	4830	4830	4830	4830	0
159	20250213	181100	974022905	4830	4830	4830	4830	0
160	20250213	181000	974022905	4830	4830	4830	4830	0
161	20250213	180900	974022905	4830	4830	4830	4830	0
162	20250213	180800	974022905	4830	4830	4830	4830	0
163	20250213	180700	974022905	4830	4830	4830	4830	0
164	20250213	180600	974022905	4830	4830	4830	4830	0
165	20250213	180500	974022905	4830	4830	4830	4830	0
166	20250213	180400	974022905	4830	4830	4830	4830	0
167	20250213	180300	974022905	4830	4830	4830	4830	0
168	20250213	180200	974022905	4830	4830	4830	4830	0
169	20250213	180100	974022905	4830	4830	4830	4830	0
170	20250213	180000	974022905	4830	4830	4830	4830	0
171	20250213	175900	974022905	4830	4830	4830	4830	0
172	20250213	175800	974022905	4830	4830	4830	4830	0
173	20250213	175700	974022905	4830	4830	4830	4830	0
174	20250213	175600	974022905	4830	4830	4830	4830	0
175	20250213	175500	974022905	4830	4830	4830	4830	0
176	20250213	175400	974022905	4830	4830	4830	4830	0
177	20250213	175300	974022905	4830	4830	4830	4830	0
178	20250213	175200	974022905	4830	4830	4830	4830	0
179	20250213	175100	974022905	4830	4830	4830	4830	0
180	20250213	175000	974022905	4830	4830	4830	4830	0
181	20250213	174900	974022905	4830	4830	4830	4830	0
182	20250213	174800	974022905	4830	4830	4830	4830	2976
183	20250213	174700	974022905	4830	4830	4830	4830	0
184	20250213	174600	974022905	4830	4830	4830	4830	0
185	20250213	174500	974022905	4830	4830	4830	4830	0
186	20250213	174400	974022905	4830	4830	4830	4830	0
187	20250213	174300	974022905	4830	4830	4830	4830	0
188	20250213	174200	974022905	4830	4830	4830	4830	0
189	20250213	174100	974022905	4830	4830	4830	4830	0
190	20250213	174000	974022905	4830	4830	4830	4830	0
191	20250213	173900	974022905	4830	4830	4830	4830	0
192	20250213	173800	974022905	4830	4830	4830	4830	0
193	20250213	173700	974022905	4830	4830	4830	4830	0
194	20250213	173600	974022905	4830	4830	4830	4830	0
195	20250213	173500	974022905	4830	4830	4830	4830	0
196	20250213	173400	974022905	4830	4830	4830	4830	0
197	20250213	173300	974022905	4830	4830	4830	4830	0
198	20250213	173200	974022905	4830	4830	4830	4830	0
199	20250213	173100	974022905	4830	4830	4830	4830	0
200	20250213	173000	974022905	4830	4830	4830	4830	0
201	20250213	172900	974022905	4830	4830	4830	4830	0
202	20250213	172800	974022905	4830	4830	4830	4830	0
203	20250213	172700	974022905	4830	4830	4830	4830	0
204	20250213	172600	974022905	4830	4830	4830	4830	0
205	20250213	172500	974022905	4830	4830	4830	4830	0
206	20250213	172400	974022905	4830	4830	4830	4830	0
207	20250213	172300	974022905	4830	4830	4830	4830	0
208	20250213	172200	974022905	4830	4830	4830	4830	0
209	20250213	172100	974022905	4830	4830	4830	4830	0
210	20250213	172000	974022905	4830	4830	4830	4830	0
211	20250213	171900	974022905	4830	4830	4830	4830	0
212	20250213	171800	974022905	4830	4830	4830	4830	2976
213	20250213	171700	974022905	4830	4830	4830	4830	0
214	20250213	171600	974022905	4830	4830	4830	4830	0
215	20250213	171500	974022905	4830	4830	4830	4830	0
216	20250213	171400	974022905	4830	4830	4830	4830	0
217	20250213	171300	974022905	4830	4830	4830	4830	0
218	20250213	171200	974022905	4830	4830	4830	4830	0
219	20250213	171100	974022905	4830	4830	4830	4830	0
220	20250213	171000	974022905	4830	4830	4830	4830	0
221	20250213	170900	974022905	4830	4830	4830	4830	0
222	20250213	170800	974022905	4830	4830	4830	4830	0
223	20250213	170700	974022905	4830	4830	4830	4830	0
224	20250213	170600	974022905	4830	4830	4830	4830	0
225	20250213	170500	974022905	4830	4830	4830	4830	0
226	20250213	170400	974022905	4830	4830	4830	4830	0
227	20250213	170300	974022905	4830	4830	4830	4830	0
228	20250213	170200	974022905	4830	4830	4830	4830	0
229	20250213	170100	974022905	4830	4830	4830	4830	0
230	20250213	170000	974022905	4830	4830	4830	4830	0
231	20250213	165900	974022905	4830	4830	4830	4830	0
232	20250213	165800	974022905	4830	4830	4830	4830	0
233	20250213	165700	974022905	4830	4830	4830	4830	0
234	20250213	165600	974022905	4830	4830	4830	4830	0
235	20250213	165500	974022905	4830	4830	4830	4830	0
236	20250213	165400	974022905	4830	4830	4830	4830	0
237	20250213	165300	974022905	4830	4830	4830	4830	0
238	20250213	165200	974022905	4830	4830	4830	4830	0
239	20250213	165100	974022905	4830	4830	4830	4830	0
240	20250213	165000	974022905	4830	4830	4830	4830	0
241	20250213	164900	974022905	4830	4830	4830	4830	0
242	20250213	164800	974022905	4830	4830	4830	4830	2976
243	20250213	164700	974022905	4830	4830	4830	4830	0
244	20250213	164600	974022905	4830	4830	4830	4830	0
245	20250213	164500	974022905	4830	4830	4830	4830	0
246	20250213	164400	974022905	4830	4830	4830	4830	0
247	20250213	164300	974022905	4830	4830	4830	4830	0
248	20250213	164200	974022905	4830	4830	4830	4830	0
249	20250213	164100	974022905	4830	4830	4830	4830	0
250	20250213	164000	974022905	4830	4830	4830	4830	0
251	20250213	163900	974022905	4830	4830	4830	4830	0
252	20250213	163800	974022905	4830	4830	4830	4830	0
253	20250213	163700	974022905	4830	4830	4830	4830	0
254	20250213	163600	974022905	4830	4830	4830	4830	0
255	20250213	163500	974022905	4830	4830	4830	4830	0
256	20250213	163400	974022905	4830	4830	4830	4830	0
257	20250213	163300	974022905	4830	4830	4830	4830	0
258	20250213	163200	974022905	4830	4830	4830	4830	0
259	20250213	163100	974022905	4830	4830	4830	4830	0
260	20250213	163000	974022905	4830	4830	4830	4830	0
261	20250213	162900	974022905	4830	4830	4830	4830	0
262	20250213	162800	974022905	4830	4830	4830	4830	0
263	20250213	162700	974022905	4830	4830	4830	4830	0
264	20250213	162600	974022905	4830	4830	4830	4830	0
265	20250213	162500	974022905	4830	4830	4830	4830	0
266	20250213	162400	974022905	4830	4830	4830	4830	0
267	20250213	162300	974022905	4830	4830	4830	4830	0
268	20250213	162200	974022905	4830	4830	4830	4830	0
269	20250213	162100	974022905	4830	4830	4830	4830	0
270	20250213	162000	974022905	4830	4830	4830	4830	0
271	20250213	161900	974022905	4830	4830	4830	4830	0
272	20250213	161800	974022905	4830	4830	4830	4830	2976
273	20250213	161700	974022905	4830	4830	4830	4830	0
274	20250213	161600	974022905	4830	4830	4830	4830	0
275	20250213	161500	974022905	4830	4830	4830	4830	0
276	20250213	161400	974022905	4830	4830	4830	4830	0
277	20250213	161300	974022905	4830	4830	4830	4830	0
278	20250213	161200	974022905	4830	4830	4830	4830	0
279	20250213	161100	974022905	4830	4830	4830	4830	0
280	20250213	161000	974022905	4830	4830	4830	4830	0
281	20250213	160900	974022905	4830	4830	4830	4830	0
282	20250213	160800	974022905	4830	4830	4830	4830	0
283	20250213	160700	974022905	4830	4830	4830	4830	0
284	20250213	160600	974022905	4830	4830	4830	4830	0
285	20250213	160500	974022905	4830	4830	4830	4830	0
286	20250213	160400	974022905	4830	4830	4830	4830	0
287	20250213	160300	974022905	4830	4830	4830	4830	0
288	20250213	160200	974022905	4830	4830	4830	4830	0
289	20250213	160100	974022905	4830	4830	4830	4830	0
290	20250213	160000	974022905	4830	4830	4830	4830	0
291	20250213	155900	974022905	4830	4830	4830	4830	0
292	20250213	155800	974022905	4830	4830	4830	4830	0
293	20250213	155700	974022905	4830	4830	4830	4830	0
294	20250213	155600	974022905	4830	4830	4830	4830	0
295	20250213	155500	974022905	4830	4830	4830	4830	0
296	20250213	155400	974022905	4830	4830	4830	4830	0
297	20250213	155300	974022905	4830	4830	4830	4830	0
298	20250213	155200	974022905	4830	4830	4830	4830	0
299	20250213	155100	974022905	4830	4830	4830	4830	0
300	20250213	155000	974022905	4830	4830	4830	4830	0
301	20250213	154900	974022905	4830	4830	4830	4830	0
302	20250213	154800	974022905	4830	4830	4830	4830	2976
303	20250213	154700	974022905	4830	4830	4830	4830	0
304	20250213	154600	974022905	4830	4830	4830	4830	0
305	20250213	154500	974022905	4830	4830	4830	4830	0
306	20250213	154400	974022905	4830	4830	4830	4830	0
307	20250213	154300	974022905	4830	4830	4830	4830	0
308	20250213	154200	974022905	4830	4830	4830	4830	0
309	20250213	154100	974022905	4830	4830	4830	4830	0
310	20250213	154000	974022905	4830	4830	4830	4830	0
311	20250213	153900	974022905	4830	4830	4830	4830	0
312	20250213	153800	974022905	4830	4830	4830	4830	0
313	20250213	153700	974022905	4830	4830	4830	4830	0
314	20250213	153600	974022905	4830	4830	4830	4830	0
315	20250213	153500	974022905	4830	4830	4830	4830	0
316	20250213	153400	974022905	4830	4830	4830	4830	0
317	20250213	153300	974022905	4830	4830	4830	4830	0
318	20250213	153200	974022905	4830	4830	4830	4830	0
319	20250213	153100	974022905	4830	4830	4830	4830	0
320	20250213	153000	974022905	4830	4830	4830	4830	2976
321	20250213	152900	959648825	4830	4830	4830	4830	0
322	20250213	152800	959648825	4830	4830	4830	4830	0
323	20250213	152700	959648825	4830	4830	4830	4830	0
324	20250213	152600	959648825	4830	4830	4830	4830	0
325	20250213	152500	959648825	4830	4830	4830	4830	0
326	20250213	152400	959648825	4830	4830	4830	4830	0
327	20250213	152300	959648825	4830	4830	4830	4830	0
328	20250213	152200	959648825	4830	4830	4830	4830	0
329	20250213	152100	959648825	4830	4830	4830	4830	0
330	20250213	152000	959648825	4830	4830	4830	4830	0
331	20250213	151900	959648825	4830	4825	4830	4825	3
332	20250213	151800	959634340	4825	4830	4830	4825	58
333	20250213	151700	959354450	4830	4825	4830	4825	585
334	20250213	151600	956530740	4825	4815	4825	4815	13004
335	20250213	151500	893842245	4815	4815	4815	4815	1116
336	20250213	151400	888468705	4820	4820	4820	4815	52
337	20250213	151300	888218315	4820	4820	4820	4820	0
338	20250213	151200	888218315	4820	4820	4820	4820	1
339	20250213	151100	888213495	4815	4820	4820	4815	1215
340	20250213	151000	882360700	4820	4815	4825	4815	44
341	20250213	150900	882148620	4825	4820	4825	4820	1313
342	20250213	150800	875815925	4820	4820	4820	4820	1
343	20250213	150700	875811105	4820	4815	4820	4815	300
344	20250213	150600	874365130	4825	4820	4825	4820	3714
345	20250213	150500	856462285	4810	4805	4810	4805	78
346	20250213	150400	856087245	4805	4815	4820	4805	1230
347	20250213	150300	850161860	4810	4810	4810	4810	161
348	20250213	150200	849387450	4815	4815	4815	4815	1
349	20250213	150100	849382635	4805	4805	4805	4805	1166
350	20250213	150000	843780005	4815	4815	4815	4815	2
351	20250213	145900	843770375	4820	4820	4820	4820	0
352	20250213	145800	843770375	4820	4820	4820	4820	0
353	20250213	145700	843770375	4820	4820	4820	4820	1
354	20250213	145600	843765555	4815	4815	4815	4815	0
355	20250213	145500	843765555	4815	4815	4815	4815	1985
356	20250213	145400	834207780	4805	4810	4810	4805	500
357	20250213	145300	831804525	4815	4815	4815	4815	0
358	20250213	145200	831804525	4815	4815	4815	4815	45
359	20250213	145100	831587850	4820	4820	4820	4820	1
360	20250213	145000	831583030	4815	4815	4815	4815	2
361	20250213	144900	831573400	4820	4810	4820	4810	153
362	20250213	144800	830837460	4810	4810	4810	4810	57
363	20250213	144700	830563290	4820	4820	4820	4820	0
364	20250213	144600	830563290	4820	4810	4820	4810	3636
365	20250213	144500	813074065	4810	4810	4810	4810	25
366	20250213	144400	812953815	4810	4810	4810	4810	221
367	20250213	144300	811890805	4820	4820	4820	4820	1
368	20250213	144200	811885985	4815	4815	4815	4815	0
369	20250213	144100	811885985	4815	4815	4815	4815	551
370	20250213	144000	809232920	4815	4815	4815	4815	2
371	20250213	143900	809223290	4815	4815	4815	4815	0
372	20250213	143800	809223290	4815	4815	4815	4815	165
373	20250213	143700	808428815	4815	4815	4815	4815	28
374	20250213	143600	808293995	4820	4820	4820	4820	3
375	20250213	143500	808279535	4815	4815	4815	4815	37
376	20250213	143400	808101380	4815	4830	4830	4815	246
377	20250213	143300	806916875	4815	4820	4820	4815	2858
378	20250213	143200	793147360	4830	4830	4830	4830	2542
379	20250213	143100	780869500	4830	4830	4830	4830	0
380	20250213	143000	780869500	4830	4830	4830	4830	0
381	20250213	142900	780869500	4830	4830	4830	4830	2
382	20250213	142800	780859840	4820	4820	4820	4820	32
383	20250213	142700	780705600	4825	4830	4830	4825	31
384	20250213	142600	780555995	4830	4830	4830	4830	1
385	20250213	142500	780551165	4815	4815	4815	4815	0
386	20250213	142400	780551165	4815	4830	4830	4815	6492
387	20250213	142300	749259900	4835	4835	4835	4835	1050
388	20250213	142200	744183150	4835	4835	4835	4835	0
389	20250213	142100	744183150	4835	4835	4835	4835	79
390	20250213	142000	743801185	4835	4840	4840	4835	1884
391	20250213	141900	734692030	4835	4840	4840	4835	1501
392	20250213	141800	727434690	4835	4835	4835	4835	2500
393	20250213	141700	715347190	4840	4830	4840	4830	2571
394	20250213	141600	702917770	4830	4830	4830	4830	15
395	20250213	141500	702845320	4830	4830	4830	4830	0
396	20250213	141400	702845320	4830	4830	4830	4830	121
397	20250213	141300	702260890	4835	4835	4835	4835	775
398	20250213	141200	698513765	4835	4835	4835	4835	80
399	20250213	141100	698126965	4835	4835	4835	4835	1025
400	20250213	141000	693171090	4830	4830	4830	4830	1440
401	20250213	140900	686215890	4830	4830	4830	4830	2
402	20250213	140800	686206230	4830	4830	4830	4830	0
403	20250213	140700	686206230	4830	4830	4830	4830	10
404	20250213	140600	686157930	4830	4830	4830	4830	228
405	20250213	140500	685056690	4830	4820	4830	4820	589
406	20250213	140400	682217070	4830	4830	4830	4830	0
407	20250213	140300	682217070	4830	4825	4830	4825	777
408	20250213	140200	678467715	4825	4825	4825	4825	0
409	20250213	140100	678467715	4825	4825	4825	4825	1243
410	20250213	140000	672470240	4825	4825	4825	4825	0
411	20250213	135900	672470240	4825	4825	4825	4825	36
412	20250213	135800	672296540	4820	4820	4820	4820	0
413	20250213	135700	672296540	4820	4820	4820	4820	300
414	20250213	135600	670850540	4825	4825	4825	4825	71
415	20250213	135500	670507965	4825	4825	4825	4825	10
416	20250213	135400	670459715	4820	4820	4820	4820	0
417	20250213	135300	670459715	4820	4825	4825	4820	262
418	20250213	135200	669196375	4825	4825	4825	4825	10
419	20250213	135100	669148125	4825	4825	4825	4825	0
420	20250213	135000	669148125	4825	4825	4825	4825	0
421	20250213	134900	669148125	4825	4820	4825	4820	1300
422	20250213	134800	662875870	4820	4820	4820	4820	20
423	20250213	134700	662779470	4825	4825	4825	4825	0
424	20250213	134600	662779470	4825	4825	4825	4825	0
425	20250213	134500	662779470	4825	4815	4825	4815	296
426	20250213	134400	661354210	4815	4815	4815	4815	0
427	20250213	134300	661354210	4815	4820	4820	4815	199
428	20250213	134200	660395880	4820	4820	4820	4820	1
429	20250213	134100	660391060	4820	4820	4820	4820	1
430	20250213	134000	660386240	4825	4820	4825	4820	2026
431	20250213	133900	650617030	4820	4820	4820	4820	0
432	20250213	133800	650617030	4820	4820	4820	4820	34
433	20250213	133700	650453150	4820	4820	4820	4820	0
434	20250213	133600	650453150	4820	4820	4820	4820	0
435	20250213	133500	650453150	4820	4820	4820	4820	2550
436	20250213	133400	638162150	4820	4820	4820	4820	0
437	20250213	133300	638162150	4820	4820	4820	4820	360
438	20250213	133200	636426950	4820	4820	4820	4820	1
439	20250213	133100	636422130	4810	4810	4810	4810	0
440	20250213	133000	636422130	4810	4810	4810	4810	24
441	20250213	132900	636306690	4810	4820	4820	4810	508
442	20250213	132800	633863150	4820	4820	4820	4820	22
443	20250213	132700	633757110	4820	4820	4820	4820	0
444	20250213	132600	633757110	4820	4820	4820	4820	1
445	20250213	132500	633752290	4820	4820	4820	4820	167
446	20250213	132400	632947350	4820	4820	4820	4820	814
447	20250213	132300	629023870	4820	4820	4820	4820	52
448	20250213	132200	628773230	4820	4820	4820	4820	50
449	20250213	132100	628532230	4800	4815	4815	4800	4197
450	20250213	132000	608362355	4815	4815	4815	4815	202
451	20250213	131900	607389725	4820	4820	4820	4820	48
452	20250213	131800	607158365	4825	4825	4825	4825	0
453	20250213	131700	607158365	4825	4825	4825	4825	78
454	20250213	131600	606782015	4825	4825	4825	4825	1
455	20250213	131500	606777190	4820	4820	4820	4820	0
456	20250213	131400	606777190	4820	4820	4820	4820	73
457	20250213	131300	606425330	4820	4820	4820	4820	61
458	20250213	131200	606131310	4815	4815	4815	4815	140
459	20250213	131100	605457210	4815	4825	4825	4815	14
460	20250213	131000	605389710	4825	4820	4825	4820	9
461	20250213	130900	605346290	4820	4820	4825	4820	234
462	20250213	130800	604218390	4815	4815	4815	4815	265
463	20250213	130700	602942415	4815	4815	4815	4815	35
464	20250213	130600	602773890	4815	4820	4820	4815	554
465	20250213	130500	600106370	4825	4825	4825	4825	0
466	20250213	130400	600106370	4825	4820	4825	4820	107
467	20250213	130300	599590195	4815	4820	4825	4815	486
468	20250213	130200	597249165	4820	4820	4820	4820	0
469	20250213	130100	597249165	4820	4820	4820	4820	0
470	20250213	130000	597249165	4820	4815	4820	4815	2
471	20250213	125900	597239530	4825	4825	4825	4825	0
472	20250213	125800	597239530	4825	4825	4825	4825	0
473	20250213	125700	597239530	4825	4825	4825	4825	0
474	20250213	125600	597239530	4825	4825	4825	4820	126
475	20250213	125500	596632120	4825	4820	4825	4820	184
476	20250213	125400	595745135	4820	4820	4820	4820	17
477	20250213	125300	595663195	4820	4820	4820	4820	0
478	20250213	125200	595663195	4820	4810	4820	4810	361
479	20250213	125100	593926775	4820	4820	4820	4820	18
480	20250213	125000	593840015	4820	4820	4820	4820	1
481	20250213	124900	593835195	4820	4820	4820	4820	0
482	20250213	124800	593835195	4820	4820	4820	4820	0
483	20250213	124700	593835195	4820	4820	4820	4820	0
484	20250213	124600	593835195	4820	4820	4820	4820	0
485	20250213	124500	593835195	4820	4820	4820	4820	1
486	20250213	124400	593830375	4810	4810	4810	4810	4
487	20250213	124300	593811135	4810	4825	4825	4810	45
488	20250213	124200	593594605	4825	4825	4825	4805	604
489	20250213	124100	590688095	4825	4825	4825	4820	376
490	20250213	124000	588873960	4825	4825	4825	4825	120
491	20250213	123900	588294960	4825	4825	4825	4825	100
492	20250213	123800	587812460	4825	4820	4825	4820	174
493	20250213	123700	586973775	4820	4820	4820	4820	0
494	20250213	123600	586973775	4820	4820	4820	4820	0
495	20250213	123500	586973775	4820	4820	4820	4820	21
496	20250213	123400	586872555	4820	4820	4820	4820	47
497	20250213	123300	586646015	4815	4815	4815	4815	0
498	20250213	123200	586646015	4815	4815	4815	4815	48
499	20250213	123100	586414895	4810	4805	4810	4805	416
500	20250213	123000	584414010	4810	4805	4810	4805	30
501	20250213	122900	584269850	4805	4805	4805	4805	101
502	20250213	122800	583784545	4810	4810	4810	4810	0
503	20250213	122700	583784545	4810	4810	4810	4810	0
504	20250213	122600	583784545	4810	4810	4810	4810	0
505	20250213	122500	583784545	4810	4810	4810	4810	0
506	20250213	122400	583784545	4810	4810	4810	4810	0
507	20250213	122300	583784545	4810	4810	4810	4810	74
508	20250213	122200	583428605	4810	4810	4810	4810	1
509	20250213	122100	583423795	4815	4815	4815	4815	0
510	20250213	122000	583423795	4815	4815	4815	4815	2
511	20250213	121900	583414165	4825	4825	4825	4825	0
512	20250213	121800	583414165	4825	4825	4825	4825	1
513	20250213	121700	583409340	4820	4820	4820	4820	0
514	20250213	121600	583409340	4820	4820	4820	4820	0
515	20250213	121500	583409340	4820	4820	4820	4820	2
516	20250213	121400	583399700	4820	4810	4820	4810	340
517	20250213	121300	581764200	4810	4810	4810	4810	0
518	20250213	121200	581764200	4810	4810	4810	4810	170
519	20250213	121100	580946500	4800	4810	4810	4800	75
520	20250213	121000	580586490	4800	4800	4800	4800	285
521	20250213	120900	579218490	4810	4810	4810	4810	51
522	20250213	120800	578973180	4810	4810	4810	4810	18
523	20250213	120700	578886600	4820	4820	4820	4820	0
524	20250213	120600	578886600	4820	4820	4820	4820	0
525	20250213	120500	578886600	4820	4820	4820	4820	1
526	20250213	120400	578881780	4820	4820	4820	4820	2
527	20250213	120300	578872140	4820	4820	4820	4820	10
528	20250213	120200	578823940	4820	4820	4820	4820	1
529	20250213	120100	578819120	4820	4820	4820	4820	1001
530	20250213	120000	573994300	4790	4810	4820	4790	13817
531	20250213	115900	507641075	4810	4815	4820	4810	2132
532	20250213	115800	497375890	4815	4815	4815	4815	112
533	20250213	115700	496836610	4820	4820	4820	4820	37
534	20250213	115600	496658270	4820	4820	4820	4820	25
535	20250213	115500	496537770	4820	4815	4820	4815	110
536	20250213	115400	496008090	4820	4815	4820	4815	65
537	20250213	115300	495695050	4820	4820	4820	4820	0
538	20250213	115200	495695050	4820	4820	4820	4815	5
539	20250213	115100	495670965	4810	4810	4810	4810	514
540	20250213	115000	493198625	4810	4820	4820	4810	7
541	20250213	114900	493164945	4820	4810	4820	4810	2
542	20250213	114800	493155315	4810	4810	4810	4810	0
543	20250213	114700	493155315	4810	4815	4815	4810	682
544	20250213	114600	489874840	4820	4815	4820	4810	36
545	20250213	114500	489701655	4810	4810	4810	4810	0
546	20250213	114400	489701655	4810	4815	4815	4810	282
547	20250213	114300	488344925	4815	4815	4815	4815	209
548	20250213	114200	487338590	4815	4815	4815	4815	10
549	20250213	114100	487290440	4825	4825	4825	4825	0
550	20250213	114000	487290440	4825	4825	4825	4825	0
551	20250213	113900	487290440	4825	4825	4825	4825	0
552	20250213	113800	487290440	4825	4825	4825	4825	65
553	20250213	113700	486976815	4825	4825	4825	4825	0
554	20250213	113600	486976815	4825	4825	4825	4825	0
555	20250213	113500	486976815	4825	4825	4825	4825	10
556	20250213	113400	486928565	4825	4825	4825	4825	0
557	20250213	113300	486928565	4825	4820	4825	4820	54
558	20250213	113200	486668280	4820	4820	4820	4820	0
559	20250213	113100	486668280	4820	4820	4820	4820	0
560	20250213	113000	486668280	4820	4820	4820	4820	10
561	20250213	112900	486620080	4810	4810	4810	4810	0
562	20250213	112800	486620080	4810	4810	4810	4810	162
563	20250213	112700	485840860	4820	4820	4820	4820	0
564	20250213	112600	485840860	4820	4820	4820	4820	0
565	20250213	112500	485840860	4820	4820	4820	4820	3
566	20250213	112400	485826400	4820	4820	4820	4820	26
567	20250213	112300	485701080	4820	4820	4820	4820	6
568	20250213	112200	485672160	4820	4820	4820	4815	40
569	20250213	112100	485479410	4820	4805	4820	4805	401
570	20250213	112000	483552215	4810	4810	4810	4810	64
571	20250213	111900	483244375	4810	4810	4810	4810	229
572	20250213	111800	482142885	4805	4810	4810	4805	235
573	20250213	111700	481013680	4810	4810	4810	4810	0
574	20250213	111600	481013680	4810	4810	4810	4810	50
575	20250213	111500	480773180	4810	4810	4810	4810	409
576	20250213	111400	478805890	4810	4820	4820	4810	135
577	20250213	111300	478156390	4820	4820	4820	4820	0
578	20250213	111200	478156390	4820	4810	4820	4810	610
579	20250213	111100	475222180	4810	4810	4810	4810	0
580	20250213	111000	475222180	4810	4815	4815	4810	168
581	20250213	110900	474413310	4815	4815	4815	4815	207
582	20250213	110800	473416605	4815	4815	4815	4815	155
583	20250213	110700	472670280	4815	4815	4815	4815	3
584	20250213	110600	472655835	4820	4815	4820	4815	11
585	20250213	110500	472602820	4815	4820	4820	4815	151
586	20250213	110400	471875005	4820	4820	4820	4820	0
587	20250213	110300	471875005	4820	4820	4820	4820	0
588	20250213	110200	471875005	4820	4820	4820	4820	181
589	20250213	110100	471002585	4820	4825	4825	4815	386
590	20250213	110000	469142310	4815	4825	4825	4815	90
591	20250213	105900	468708260	4825	4825	4825	4825	0
592	20250213	105800	468708260	4825	4825	4825	4825	1
593	20250213	105700	468703435	4815	4815	4815	4815	110
594	20250213	105600	468173785	4815	4820	4820	4815	71
595	20250213	105500	467831645	4820	4820	4820	4820	1
596	20250213	105400	467826825	4820	4815	4820	4815	23
597	20250213	105300	467715975	4815	4815	4815	4815	1
598	20250213	105200	467711160	4820	4820	4820	4820	0
599	20250213	105100	467711160	4820	4820	4820	4820	32
600	20250213	105000	467556920	4825	4825	4825	4825	10
601	20250213	104900	467508670	4825	4820	4825	4820	29
602	20250213	104800	467368885	4825	4825	4825	4825	0
603	20250213	104700	467368885	4825	4825	4825	4825	0
604	20250213	104600	467368885	4825	4825	4825	4825	10
605	20250213	104500	467320635	4825	4825	4825	4825	0
606	20250213	104400	467320635	4825	4810	4825	4810	1008
607	20250213	104300	462472140	4810	4810	4810	4810	0
608	20250213	104200	462472140	4810	4820	4820	4810	132
609	20250213	104100	461837070	4830	4830	4830	4830	500
610	20250213	104000	459422070	4830	4830	4830	4830	0
611	20250213	103900	459422070	4830	4830	4830	4830	55
612	20250213	103800	459156420	4830	4830	4830	4830	0
613	20250213	103700	459156420	4830	4830	4830	4830	0
614	20250213	103600	459156420	4830	4815	4830	4815	792
615	20250213	103500	455338350	4820	4820	4820	4820	0
616	20250213	103400	455338350	4820	4820	4820	4820	0
617	20250213	103300	455338350	4820	4805	4820	4805	51
618	20250213	103200	455093265	4810	4810	4810	4810	9
619	20250213	103100	455049975	4810	4815	4815	4810	3258
620	20250213	103000	439363355	4820	4815	4820	4815	27
621	20250213	102900	439233315	4815	4820	4820	4815	102
622	20250213	102800	438742180	4820	4815	4820	4815	220
623	20250213	102700	437682780	4815	4820	4820	4815	676
624	20250213	102600	434425640	4815	4820	4820	4815	620
625	20250213	102500	431439740	4820	4825	4825	4820	320
626	20250213	102400	429897290	4825	4825	4825	4825	120
627	20250213	102300	429318290	4825	4815	4825	4815	2
628	20250213	102200	429308650	4815	4815	4825	4815	147
629	20250213	102100	428600360	4815	4830	4830	4815	701
630	20250213	102000	425219415	4830	4830	4830	4830	5
631	20250213	101900	425195265	4820	4830	4830	4820	22
632	20250213	101800	425089205	4820	4830	4830	4820	1933
633	20250213	101700	415763340	4830	4845	4845	4830	6046
634	20250213	101600	386511530	4845	4845	4845	4845	30
635	20250213	101500	386366180	4860	4860	4860	4860	31
636	20250213	101400	386215520	4860	4860	4860	4860	50
637	20250213	101300	385972520	4845	4860	4860	4845	2
638	20250213	101200	385962815	4845	4845	4845	4845	300
639	20250213	101100	384509315	4845	4845	4845	4845	105
640	20250213	101000	384000590	4865	4865	4865	4865	5
641	20250213	100900	383976265	4865	4860	4865	4860	793
642	20250213	100800	380119335	4860	4850	4860	4850	2236
643	20250213	100700	369274725	4860	4860	4860	4860	56
644	20250213	100600	369002565	4860	4850	4860	4850	56
645	20250213	100500	368730905	4865	4850	4865	4850	702
646	20250213	100400	365321740	4850	4850	4850	4850	6
647	20250213	100300	365292640	4850	4850	4850	4850	55
648	20250213	100200	365025890	4855	4855	4855	4855	0
649	20250213	100100	365025890	4855	4840	4855	4840	26
650	20250213	100000	364900035	4855	4855	4855	4855	102
651	20250213	095900	364404825	4855	4855	4855	4855	0
652	20250213	095800	364404825	4855	4855	4855	4855	40
653	20250213	095700	364210625	4855	4855	4855	4855	60
654	20250213	095600	363919325	4855	4860	4860	4840	51
655	20250213	095500	363671795	4860	4860	4860	4860	100
656	20250213	095400	363185795	4860	4860	4860	4860	0
657	20250213	095300	363185795	4860	4860	4860	4860	315
658	20250213	095200	361654895	4835	4845	4845	4835	5
659	20250213	095100	361630710	4860	4860	4860	4860	0
660	20250213	095000	361630710	4860	4860	4860	4860	200
661	20250213	094900	360658710	4860	4825	4860	4825	1946
662	20250213	094800	351213725	4855	4840	4855	4810	8412
663	20250213	094700	310701500	4855	4855	4855	4855	0
664	20250213	094600	310701500	4855	4855	4855	4855	200
665	20250213	094500	309730500	4855	4855	4855	4845	533
666	20250213	094400	307147905	4845	4845	4845	4845	1
667	20250213	094300	307143060	4830	4820	4860	4820	369
668	20250213	094200	305359940	4860	4840	4860	4815	805
669	20250213	094100	301457825	4845	4860	4860	4845	9
670	20250213	094000	301414205	4815	4810	4875	4810	2646
671	20250213	093900	288601625	4800	4815	4815	4800	505
672	20250213	093800	286173565	4820	4815	4820	4815	419
673	20250213	093700	284154705	4820	4820	4820	4820	404
674	20250213	093600	282207425	4820	4820	4820	4820	86
675	20250213	093500	281792905	4820	4825	4825	4815	2041
676	20250213	093400	271961610	4820	4815	4820	4815	286
677	20250213	093300	270583770	4800	4810	4810	4800	608
678	20250213	093200	267665130	4810	4810	4815	4810	236
679	20250213	093100	266529820	4810	4815	4815	4800	1515
680	20250213	093000	259244970	4810	4820	4835	4810	2337
681	20250213	092900	247994625	4820	4820	4820	4820	0
682	20250213	092800	247994625	4820	4820	4820	4820	1
683	20250213	092700	247989805	4820	4800	4820	4795	1755
684	20250213	092600	239553670	4810	4810	4810	4805	955
685	20250213	092500	234960500	4810	4810	4810	4810	759
686	20250213	092400	231309710	4820	4820	4820	4820	510
687	20250213	092300	228851510	4820	4830	4835	4810	2673
688	20250213	092200	215958585	4830	4855	4855	4830	259
689	20250213	092100	214706280	4855	4835	4855	4835	27
690	20250213	092000	214575535	4855	4855	4855	4855	36
691	20250213	091900	214400755	4830	4880	4880	4830	2434
692	20250213	091800	202580390	4880	4860	4885	4860	636
693	20250213	091700	199487725	4865	4870	4870	4860	2126
694	20250213	091600	189138545	4895	4870	4895	4870	232
695	20250213	091500	188008015	4875	4895	4900	4875	7442
696	20250213	091400	151589080	4895	4895	4900	4895	1125
697	20250213	091300	146082155	4895	4885	4905	4880	718
698	20250213	091200	142564980	4895	4910	4910	4885	524
699	20250213	091100	139996970	4910	4905	4910	4900	977
700	20250213	091000	135208340	4925	4905	4925	4905	13
701	20250213	090900	135144535	4905	4930	4930	4905	585
702	20250213	090800	132269180	4930	4915	4935	4910	1314
703	20250213	090700	125808405	4935	4945	4945	4915	768
704	20250213	090600	122026405	4945	4925	4945	4910	2606
705	20250213	090500	109168820	4925	4900	4935	4875	5862
706	20250213	090400	80330820	4895	4895	4900	4860	6046
707	20250213	090300	50799355	4895	4835	4895	4835	4696
708	20250213	090200	27906185	4860	4860	4860	4860	0
709	20250213	090100	27906185	4860	4855	4860	4830	957
710	20250213	090000	23283470	4860	4820	4870	4820	4726