KissMeData/230360/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	205200	364974730	9220	9220	9220	9220	1071
3	20250213	205100	364974730	9220	9220	9220	9220	0
4	20250213	205000	364974730	9220	9220	9220	9220	0
5	20250213	204900	364974730	9220	9220	9220	9220	0
6	20250213	204800	364974730	9220	9220	9220	9220	0
7	20250213	204700	364974730	9220	9220	9220	9220	0
8	20250213	204600	364974730	9220	9220	9220	9220	0
9	20250213	204500	364974730	9220	9220	9220	9220	0
10	20250213	204400	364974730	9220	9220	9220	9220	0
11	20250213	204300	364974730	9220	9220	9220	9220	0
12	20250213	204200	364974730	9220	9220	9220	9220	0
13	20250213	204100	364974730	9220	9220	9220	9220	0
14	20250213	204000	364974730	9220	9220	9220	9220	0
15	20250213	203900	364974730	9220	9220	9220	9220	0
16	20250213	203800	364974730	9220	9220	9220	9220	0
17	20250213	203700	364974730	9220	9220	9220	9220	0
18	20250213	203600	364974730	9220	9220	9220	9220	0
19	20250213	203500	364974730	9220	9220	9220	9220	0
20	20250213	203400	364974730	9220	9220	9220	9220	0
21	20250213	203300	364974730	9220	9220	9220	9220	0
22	20250213	203200	364974730	9220	9220	9220	9220	0
23	20250213	203100	364974730	9220	9220	9220	9220	0
24	20250213	203000	364974730	9220	9220	9220	9220	0
25	20250213	202900	364974730	9220	9220	9220	9220	0
26	20250213	202800	364974730	9220	9220	9220	9220	0
27	20250213	202700	364974730	9220	9220	9220	9220	0
28	20250213	202600	364974730	9220	9220	9220	9220	0
29	20250213	202500	364974730	9220	9220	9220	9220	0
30	20250213	202400	364974730	9220	9220	9220	9220	0
31	20250213	202300	364974730	9220	9220	9220	9220	0
32	20250213	202200	364974730	9220	9220	9220	9220	1071
33	20250213	202100	364974730	9220	9220	9220	9220	0
34	20250213	202000	364974730	9220	9220	9220	9220	0
35	20250213	201900	364974730	9220	9220	9220	9220	0
36	20250213	201800	364974730	9220	9220	9220	9220	0
37	20250213	201700	364974730	9220	9220	9220	9220	0
38	20250213	201600	364974730	9220	9220	9220	9220	0
39	20250213	201500	364974730	9220	9220	9220	9220	0
40	20250213	201400	364974730	9220	9220	9220	9220	0
41	20250213	201300	364974730	9220	9220	9220	9220	0
42	20250213	201200	364974730	9220	9220	9220	9220	0
43	20250213	201100	364974730	9220	9220	9220	9220	0
44	20250213	201000	364974730	9220	9220	9220	9220	0
45	20250213	200900	364974730	9220	9220	9220	9220	0
46	20250213	200800	364974730	9220	9220	9220	9220	0
47	20250213	200700	364974730	9220	9220	9220	9220	0
48	20250213	200600	364974730	9220	9220	9220	9220	0
49	20250213	200500	364974730	9220	9220	9220	9220	0
50	20250213	200400	364974730	9220	9220	9220	9220	0
51	20250213	200300	364974730	9220	9220	9220	9220	0
52	20250213	200200	364974730	9220	9220	9220	9220	0
53	20250213	200100	364974730	9220	9220	9220	9220	0
54	20250213	200000	364974730	9220	9220	9220	9220	0
55	20250213	195900	364974730	9220	9220	9220	9220	0
56	20250213	195800	364974730	9220	9220	9220	9220	0
57	20250213	195700	364974730	9220	9220	9220	9220	0
58	20250213	195600	364974730	9220	9220	9220	9220	0
59	20250213	195500	364974730	9220	9220	9220	9220	0
60	20250213	195400	364974730	9220	9220	9220	9220	0
61	20250213	195300	364974730	9220	9220	9220	9220	0
62	20250213	195200	364974730	9220	9220	9220	9220	1071
63	20250213	195100	364974730	9220	9220	9220	9220	0
64	20250213	195000	364974730	9220	9220	9220	9220	0
65	20250213	194900	364974730	9220	9220	9220	9220	0
66	20250213	194800	364974730	9220	9220	9220	9220	0
67	20250213	194700	364974730	9220	9220	9220	9220	0
68	20250213	194600	364974730	9220	9220	9220	9220	0
69	20250213	194500	364974730	9220	9220	9220	9220	0
70	20250213	194400	364974730	9220	9220	9220	9220	0
71	20250213	194300	364974730	9220	9220	9220	9220	0
72	20250213	194200	364974730	9220	9220	9220	9220	0
73	20250213	194100	364974730	9220	9220	9220	9220	0
74	20250213	194000	364974730	9220	9220	9220	9220	0
75	20250213	193900	364974730	9220	9220	9220	9220	0
76	20250213	193800	364974730	9220	9220	9220	9220	0
77	20250213	193700	364974730	9220	9220	9220	9220	0
78	20250213	193600	364974730	9220	9220	9220	9220	0
79	20250213	193500	364974730	9220	9220	9220	9220	0
80	20250213	193400	364974730	9220	9220	9220	9220	0
81	20250213	193300	364974730	9220	9220	9220	9220	0
82	20250213	193200	364974730	9220	9220	9220	9220	0
83	20250213	193100	364974730	9220	9220	9220	9220	0
84	20250213	193000	364974730	9220	9220	9220	9220	0
85	20250213	192900	364974730	9220	9220	9220	9220	0
86	20250213	192800	364974730	9220	9220	9220	9220	0
87	20250213	192700	364974730	9220	9220	9220	9220	0
88	20250213	192600	364974730	9220	9220	9220	9220	0
89	20250213	192500	364974730	9220	9220	9220	9220	0
90	20250213	192400	364974730	9220	9220	9220	9220	0
91	20250213	192300	364974730	9220	9220	9220	9220	0
92	20250213	192200	364974730	9220	9220	9220	9220	1071
93	20250213	192100	364974730	9220	9220	9220	9220	0
94	20250213	192000	364974730	9220	9220	9220	9220	0
95	20250213	191900	364974730	9220	9220	9220	9220	0
96	20250213	191800	364974730	9220	9220	9220	9220	0
97	20250213	191700	364974730	9220	9220	9220	9220	0
98	20250213	191600	364974730	9220	9220	9220	9220	0
99	20250213	191500	364974730	9220	9220	9220	9220	0
100	20250213	191400	364974730	9220	9220	9220	9220	0
101	20250213	191300	364974730	9220	9220	9220	9220	0
102	20250213	191200	364974730	9220	9220	9220	9220	0
103	20250213	191100	364974730	9220	9220	9220	9220	0
104	20250213	191000	364974730	9220	9220	9220	9220	0
105	20250213	190900	364974730	9220	9220	9220	9220	0
106	20250213	190800	364974730	9220	9220	9220	9220	0
107	20250213	190700	364974730	9220	9220	9220	9220	0
108	20250213	190600	364974730	9220	9220	9220	9220	0
109	20250213	190500	364974730	9220	9220	9220	9220	0
110	20250213	190400	364974730	9220	9220	9220	9220	0
111	20250213	190300	364974730	9220	9220	9220	9220	0
112	20250213	190200	364974730	9220	9220	9220	9220	0
113	20250213	190100	364974730	9220	9220	9220	9220	0
114	20250213	190000	364974730	9220	9220	9220	9220	0
115	20250213	185900	364974730	9220	9220	9220	9220	0
116	20250213	185800	364974730	9220	9220	9220	9220	0
117	20250213	185700	364974730	9220	9220	9220	9220	0
118	20250213	185600	364974730	9220	9220	9220	9220	0
119	20250213	185500	364974730	9220	9220	9220	9220	0
120	20250213	185400	364974730	9220	9220	9220	9220	0
121	20250213	185300	364974730	9220	9220	9220	9220	0
122	20250213	185200	364974730	9220	9220	9220	9220	1071
123	20250213	185100	364974730	9220	9220	9220	9220	0
124	20250213	185000	364974730	9220	9220	9220	9220	0
125	20250213	184900	364974730	9220	9220	9220	9220	0
126	20250213	184800	364974730	9220	9220	9220	9220	0
127	20250213	184700	364974730	9220	9220	9220	9220	0
128	20250213	184600	364974730	9220	9220	9220	9220	0
129	20250213	184500	364974730	9220	9220	9220	9220	0
130	20250213	184400	364974730	9220	9220	9220	9220	0
131	20250213	184300	364974730	9220	9220	9220	9220	0
132	20250213	184200	364974730	9220	9220	9220	9220	0
133	20250213	184100	364974730	9220	9220	9220	9220	0
134	20250213	184000	364974730	9220	9220	9220	9220	0
135	20250213	183900	364974730	9220	9220	9220	9220	0
136	20250213	183800	364974730	9220	9220	9220	9220	0
137	20250213	183700	364974730	9220	9220	9220	9220	0
138	20250213	183600	364974730	9220	9220	9220	9220	0
139	20250213	183500	364974730	9220	9220	9220	9220	0
140	20250213	183400	364974730	9220	9220	9220	9220	0
141	20250213	183300	364974730	9220	9220	9220	9220	0
142	20250213	183200	364974730	9220	9220	9220	9220	0
143	20250213	183100	364974730	9220	9220	9220	9220	0
144	20250213	183000	364974730	9220	9220	9220	9220	0
145	20250213	182900	364974730	9220	9220	9220	9220	0
146	20250213	182800	364974730	9220	9220	9220	9220	0
147	20250213	182700	364974730	9220	9220	9220	9220	0
148	20250213	182600	364974730	9220	9220	9220	9220	0
149	20250213	182500	364974730	9220	9220	9220	9220	0
150	20250213	182400	364974730	9220	9220	9220	9220	0
151	20250213	182300	364974730	9220	9220	9220	9220	0
152	20250213	182200	364974730	9220	9220	9220	9220	1071
153	20250213	182100	364974730	9220	9220	9220	9220	0
154	20250213	182000	364974730	9220	9220	9220	9220	0
155	20250213	181900	364974730	9220	9220	9220	9220	0
156	20250213	181800	364974730	9220	9220	9220	9220	0
157	20250213	181700	364974730	9220	9220	9220	9220	0
158	20250213	181600	364974730	9220	9220	9220	9220	0
159	20250213	181500	364974730	9220	9220	9220	9220	0
160	20250213	181400	364974730	9220	9220	9220	9220	0
161	20250213	181300	364974730	9220	9220	9220	9220	0
162	20250213	181200	364974730	9220	9220	9220	9220	0
163	20250213	181100	364974730	9220	9220	9220	9220	0
164	20250213	181000	364974730	9220	9220	9220	9220	0
165	20250213	180900	364974730	9220	9220	9220	9220	0
166	20250213	180800	364974730	9220	9220	9220	9220	0
167	20250213	180700	364974730	9220	9220	9220	9220	0
168	20250213	180600	364974730	9220	9220	9220	9220	0
169	20250213	180500	364974730	9220	9220	9220	9220	0
170	20250213	180400	364974730	9220	9220	9220	9220	0
171	20250213	180300	364974730	9220	9220	9220	9220	0
172	20250213	180200	364974730	9220	9220	9220	9220	0
173	20250213	180100	364974730	9220	9220	9220	9220	0
174	20250213	180000	364974730	9220	9220	9220	9220	0
175	20250213	175900	364974730	9220	9220	9220	9220	0
176	20250213	175800	364974730	9220	9220	9220	9220	0
177	20250213	175700	364974730	9220	9220	9220	9220	0
178	20250213	175600	364974730	9220	9220	9220	9220	0
179	20250213	175500	364974730	9220	9220	9220	9220	0
180	20250213	175400	364974730	9220	9220	9220	9220	0
181	20250213	175300	364974730	9220	9220	9220	9220	0
182	20250213	175200	364974730	9220	9220	9220	9220	1071
183	20250213	175100	364974730	9220	9220	9220	9220	0
184	20250213	175000	364974730	9220	9220	9220	9220	0
185	20250213	174900	364974730	9220	9220	9220	9220	0
186	20250213	174800	364974730	9220	9220	9220	9220	0
187	20250213	174700	364974730	9220	9220	9220	9220	0
188	20250213	174600	364974730	9220	9220	9220	9220	0
189	20250213	174500	364974730	9220	9220	9220	9220	0
190	20250213	174400	364974730	9220	9220	9220	9220	0
191	20250213	174300	364974730	9220	9220	9220	9220	0
192	20250213	174200	364974730	9220	9220	9220	9220	0
193	20250213	174100	364974730	9220	9220	9220	9220	0
194	20250213	174000	364974730	9220	9220	9220	9220	0
195	20250213	173900	364974730	9220	9220	9220	9220	0
196	20250213	173800	364974730	9220	9220	9220	9220	0
197	20250213	173700	364974730	9220	9220	9220	9220	0
198	20250213	173600	364974730	9220	9220	9220	9220	0
199	20250213	173500	364974730	9220	9220	9220	9220	0
200	20250213	173400	364974730	9220	9220	9220	9220	0
201	20250213	173300	364974730	9220	9220	9220	9220	0
202	20250213	173200	364974730	9220	9220	9220	9220	0
203	20250213	173100	364974730	9220	9220	9220	9220	0
204	20250213	173000	364974730	9220	9220	9220	9220	0
205	20250213	172900	364974730	9220	9220	9220	9220	0
206	20250213	172800	364974730	9220	9220	9220	9220	0
207	20250213	172700	364974730	9220	9220	9220	9220	0
208	20250213	172600	364974730	9220	9220	9220	9220	0
209	20250213	172500	364974730	9220	9220	9220	9220	0
210	20250213	172400	364974730	9220	9220	9220	9220	0
211	20250213	172300	364974730	9220	9220	9220	9220	0
212	20250213	172200	364974730	9220	9220	9220	9220	1071
213	20250213	172100	364974730	9220	9220	9220	9220	0
214	20250213	172000	364974730	9220	9220	9220	9220	0
215	20250213	171900	364974730	9220	9220	9220	9220	0
216	20250213	171800	364974730	9220	9220	9220	9220	0
217	20250213	171700	364974730	9220	9220	9220	9220	0
218	20250213	171600	364974730	9220	9220	9220	9220	0
219	20250213	171500	364974730	9220	9220	9220	9220	0
220	20250213	171400	364974730	9220	9220	9220	9220	0
221	20250213	171300	364974730	9220	9220	9220	9220	0
222	20250213	171200	364974730	9220	9220	9220	9220	0
223	20250213	171100	364974730	9220	9220	9220	9220	0
224	20250213	171000	364974730	9220	9220	9220	9220	0
225	20250213	170900	364974730	9220	9220	9220	9220	0
226	20250213	170800	364974730	9220	9220	9220	9220	0
227	20250213	170700	364974730	9220	9220	9220	9220	0
228	20250213	170600	364974730	9220	9220	9220	9220	0
229	20250213	170500	364974730	9220	9220	9220	9220	0
230	20250213	170400	364974730	9220	9220	9220	9220	0
231	20250213	170300	364974730	9220	9220	9220	9220	0
232	20250213	170200	364974730	9220	9220	9220	9220	0
233	20250213	170100	364974730	9220	9220	9220	9220	0
234	20250213	170000	364974730	9220	9220	9220	9220	0
235	20250213	165900	364974730	9220	9220	9220	9220	0
236	20250213	165800	364974730	9220	9220	9220	9220	0
237	20250213	165700	364974730	9220	9220	9220	9220	0
238	20250213	165600	364974730	9220	9220	9220	9220	0
239	20250213	165500	364974730	9220	9220	9220	9220	0
240	20250213	165400	364974730	9220	9220	9220	9220	0
241	20250213	165300	364974730	9220	9220	9220	9220	0
242	20250213	165200	364974730	9220	9220	9220	9220	1071
243	20250213	165100	364974730	9220	9220	9220	9220	0
244	20250213	165000	364974730	9220	9220	9220	9220	0
245	20250213	164900	364974730	9220	9220	9220	9220	0
246	20250213	164800	364974730	9220	9220	9220	9220	0
247	20250213	164700	364974730	9220	9220	9220	9220	0
248	20250213	164600	364974730	9220	9220	9220	9220	0
249	20250213	164500	364974730	9220	9220	9220	9220	0
250	20250213	164400	364974730	9220	9220	9220	9220	0
251	20250213	164300	364974730	9220	9220	9220	9220	0
252	20250213	164200	364974730	9220	9220	9220	9220	0
253	20250213	164100	364974730	9220	9220	9220	9220	0
254	20250213	164000	364974730	9220	9220	9220	9220	0
255	20250213	163900	364974730	9220	9220	9220	9220	0
256	20250213	163800	364974730	9220	9220	9220	9220	0
257	20250213	163700	364974730	9220	9220	9220	9220	0
258	20250213	163600	364974730	9220	9220	9220	9220	0
259	20250213	163500	364974730	9220	9220	9220	9220	0
260	20250213	163400	364974730	9220	9220	9220	9220	0
261	20250213	163300	364974730	9220	9220	9220	9220	0
262	20250213	163200	364974730	9220	9220	9220	9220	0
263	20250213	163100	364974730	9220	9220	9220	9220	0
264	20250213	163000	364974730	9220	9220	9220	9220	0
265	20250213	162900	364974730	9220	9220	9220	9220	0
266	20250213	162800	364974730	9220	9220	9220	9220	0
267	20250213	162700	364974730	9220	9220	9220	9220	0
268	20250213	162600	364974730	9220	9220	9220	9220	0
269	20250213	162500	364974730	9220	9220	9220	9220	0
270	20250213	162400	364974730	9220	9220	9220	9220	0
271	20250213	162300	364974730	9220	9220	9220	9220	0
272	20250213	162200	364974730	9220	9220	9220	9220	1071
273	20250213	162100	364974730	9220	9220	9220	9220	0
274	20250213	162000	364974730	9220	9220	9220	9220	0
275	20250213	161900	364974730	9220	9220	9220	9220	0
276	20250213	161800	364974730	9220	9220	9220	9220	0
277	20250213	161700	364974730	9220	9220	9220	9220	0
278	20250213	161600	364974730	9220	9220	9220	9220	0
279	20250213	161500	364974730	9220	9220	9220	9220	0
280	20250213	161400	364974730	9220	9220	9220	9220	0
281	20250213	161300	364974730	9220	9220	9220	9220	0
282	20250213	161200	364974730	9220	9220	9220	9220	0
283	20250213	161100	364974730	9220	9220	9220	9220	0
284	20250213	161000	364974730	9220	9220	9220	9220	0
285	20250213	160900	364974730	9220	9220	9220	9220	0
286	20250213	160800	364974730	9220	9220	9220	9220	0
287	20250213	160700	364974730	9220	9220	9220	9220	0
288	20250213	160600	364974730	9220	9220	9220	9220	0
289	20250213	160500	364974730	9220	9220	9220	9220	0
290	20250213	160400	364974730	9220	9220	9220	9220	0
291	20250213	160300	364974730	9220	9220	9220	9220	0
292	20250213	160200	364974730	9220	9220	9220	9220	0
293	20250213	160100	364974730	9220	9220	9220	9220	0
294	20250213	160000	364974730	9220	9220	9220	9220	0
295	20250213	155900	364974730	9220	9220	9220	9220	0
296	20250213	155800	364974730	9220	9220	9220	9220	0
297	20250213	155700	364974730	9220	9220	9220	9220	0
298	20250213	155600	364974730	9220	9220	9220	9220	0
299	20250213	155500	364974730	9220	9220	9220	9220	0
300	20250213	155400	364974730	9220	9220	9220	9220	0
301	20250213	155300	364974730	9220	9220	9220	9220	0
302	20250213	155200	364974730	9220	9220	9220	9220	1071
303	20250213	155100	364974730	9220	9220	9220	9220	0
304	20250213	155000	364974730	9220	9220	9220	9220	0
305	20250213	154900	364974730	9220	9220	9220	9220	0
306	20250213	154800	364974730	9220	9220	9220	9220	0
307	20250213	154700	364974730	9220	9220	9220	9220	0
308	20250213	154600	364974730	9220	9220	9220	9220	0
309	20250213	154500	364974730	9220	9220	9220	9220	0
310	20250213	154400	364974730	9220	9220	9220	9220	0
311	20250213	154300	364974730	9220	9220	9220	9220	0
312	20250213	154200	364974730	9220	9220	9220	9220	0
313	20250213	154100	364974730	9220	9220	9220	9220	0
314	20250213	154000	364974730	9220	9220	9220	9220	0
315	20250213	153900	364974730	9220	9220	9220	9220	0
316	20250213	153800	364974730	9220	9220	9220	9220	0
317	20250213	153700	364974730	9220	9220	9220	9220	0
318	20250213	153600	364974730	9220	9220	9220	9220	0
319	20250213	153500	364974730	9220	9220	9220	9220	0
320	20250213	153400	364974730	9220	9220	9220	9220	0
321	20250213	153300	364974730	9220	9220	9220	9220	0
322	20250213	153200	364974730	9220	9220	9220	9220	0
323	20250213	153100	364974730	9220	9220	9220	9220	0
324	20250213	153000	364974730	9220	9220	9220	9220	1071
325	20250213	152900	355100110	9220	9220	9220	9220	0
326	20250213	152800	355100110	9220	9220	9220	9220	0
327	20250213	152700	355100110	9220	9220	9220	9220	0
328	20250213	152600	355100110	9220	9220	9220	9220	0
329	20250213	152500	355100110	9220	9220	9220	9220	0
330	20250213	152400	355100110	9220	9220	9220	9220	0
331	20250213	152300	355100110	9220	9220	9220	9220	0
332	20250213	152200	355100110	9220	9220	9220	9220	0
333	20250213	152100	355100110	9220	9220	9220	9220	0
334	20250213	152000	355100110	9220	9220	9220	9220	0
335	20250213	151900	355100110	9220	9190	9220	9170	1174
336	20250213	151800	344315580	9190	9200	9200	9190	11
337	20250213	151700	344214390	9200	9200	9200	9200	11
338	20250213	151600	344113190	9190	9190	9190	9190	1
339	20250213	151500	344104000	9200	9200	9200	9200	0
340	20250213	151400	344104000	9200	9190	9200	9190	5
341	20250213	151300	344058020	9200	9200	9200	9200	14
342	20250213	151200	343929220	9190	9190	9190	9190	206
343	20250213	151100	342036080	9180	9180	9180	9180	98
344	20250213	151000	341136440	9180	9180	9180	9160	235
345	20250213	150900	338979690	9200	9190	9200	9190	105
346	20250213	150800	338014730	9170	9170	9170	9170	26
347	20250213	150700	337776310	9170	9170	9170	9170	159
348	20250213	150600	336318280	9160	9190	9190	9160	2008
349	20250213	150500	317920540	9200	9200	9200	9200	1
350	20250213	150400	317911340	9210	9210	9210	9210	1
351	20250213	150300	317902130	9210	9210	9210	9210	0
352	20250213	150200	317902130	9210	9210	9210	9210	0
353	20250213	150100	317902130	9210	9200	9210	9200	6
354	20250213	150000	317846920	9200	9200	9200	9200	220
355	20250213	145900	315822920	9230	9230	9230	9230	100
356	20250213	145800	314899920	9230	9220	9230	9220	5
357	20250213	145700	314853810	9240	9240	9240	9240	0
358	20250213	145600	314853810	9240	9200	9240	9200	500
359	20250213	145500	310243520	9210	9200	9210	9200	50
360	20250213	145400	309783220	9200	9200	9200	9200	0
361	20250213	145300	309783220	9200	9200	9200	9200	1
362	20250213	145200	309774020	9190	9190	9190	9190	45
363	20250213	145100	309360470	9200	9200	9200	9200	0
364	20250213	145000	309360470	9200	9190	9200	9190	117
365	20250213	144900	308284280	9180	9180	9180	9180	20
366	20250213	144800	308100680	9180	9180	9180	9180	101
367	20250213	144700	307173500	9180	9180	9180	9180	45
368	20250213	144600	306760400	9190	9180	9190	9180	152
369	20250213	144500	305365030	9180	9180	9180	9180	10
370	20250213	144400	305273230	9180	9180	9180	9180	5
371	20250213	144300	305227330	9180	9180	9180	9180	45
372	20250213	144200	304814230	9180	9180	9180	9180	0
373	20250213	144100	304814230	9180	9180	9180	9180	0
374	20250213	144000	304814230	9180	9180	9180	9180	45
375	20250213	143900	304401130	9180	9180	9180	9180	0
376	20250213	143800	304401130	9180	9180	9180	9180	1
377	20250213	143700	304391950	9180	9180	9180	9180	0
378	20250213	143600	304391950	9180	9180	9180	9180	0
379	20250213	143500	304391950	9180	9180	9180	9180	0
380	20250213	143400	304391950	9180	9180	9180	9180	46
381	20250213	143300	303969670	9190	9190	9190	9190	0
382	20250213	143200	303969670	9190	9190	9190	9190	220
383	20250213	143100	301947870	9170	9170	9170	9170	0
384	20250213	143000	301947870	9170	9190	9190	9170	31
385	20250213	142900	301663330	9190	9190	9190	9190	0
386	20250213	142800	301663330	9190	9190	9190	9190	0
387	20250213	142700	301663330	9190	9190	9190	9190	0
388	20250213	142600	301663330	9190	9190	9190	9190	8
389	20250213	142500	301589810	9200	9200	9200	9200	0
390	20250213	142400	301589810	9200	9200	9200	9200	835
391	20250213	142300	293907810	9210	9210	9210	9210	2
392	20250213	142200	293889390	9170	9170	9170	9170	0
393	20250213	142100	293889390	9170	9200	9200	9170	500
394	20250213	142000	289301750	9220	9220	9220	9220	0
395	20250213	141900	289301750	9220	9220	9220	9220	0
396	20250213	141800	289301750	9220	9220	9220	9220	100
397	20250213	141700	288379750	9200	9200	9200	9200	0
398	20250213	141600	288379750	9200	9190	9200	9190	700
399	20250213	141500	281940110	9190	9190	9190	9190	51
400	20250213	141400	281471420	9190	9190	9190	9190	30
401	20250213	141300	281195720	9190	9190	9190	9190	0
402	20250213	141200	281195720	9190	9180	9190	9180	25
403	20250213	141100	280966150	9180	9180	9180	9180	44
404	20250213	141000	280562230	9180	9180	9180	9180	26
405	20250213	140900	280323550	9180	9180	9180	9180	0
406	20250213	140800	280323550	9180	9180	9180	9180	20
407	20250213	140700	280139950	9180	9180	9180	9180	1
408	20250213	140600	280130770	9170	9170	9170	9170	45
409	20250213	140500	279718120	9170	9170	9170	9170	45
410	20250213	140400	279305470	9170	9170	9170	9170	0
411	20250213	140300	279305470	9170	9170	9170	9170	1
412	20250213	140200	279296300	9190	9190	9190	9190	0
413	20250213	140100	279296300	9190	9190	9190	9190	0
414	20250213	140000	279296300	9190	9190	9190	9190	0
415	20250213	135900	279296300	9190	9190	9190	9190	1
416	20250213	135800	279287110	9190	9180	9190	9180	50
417	20250213	135700	278827680	9180	9180	9180	9170	170
418	20250213	135600	277267530	9180	9170	9180	9170	88
419	20250213	135500	276460360	9170	9170	9170	9170	0
420	20250213	135400	276460360	9170	9170	9170	9170	25
421	20250213	135300	276231110	9170	9170	9170	9170	20
422	20250213	135200	276047710	9170	9170	9170	9170	17
423	20250213	135100	275891820	9170	9170	9170	9170	26
424	20250213	135000	275653400	9170	9170	9170	9170	1
425	20250213	134900	275644230	9170	9170	9170	9170	1
426	20250213	134800	275635060	9180	9180	9180	9180	0
427	20250213	134700	275635060	9180	9170	9180	9170	52
428	20250213	134600	275158190	9170	9170	9170	9170	0
429	20250213	134500	275158190	9170	9170	9170	9170	1
430	20250213	134400	275149020	9170	9170	9170	9170	3
431	20250213	134300	275121510	9170	9170	9170	9170	1
432	20250213	134200	275112340	9170	9170	9170	9170	0
433	20250213	134100	275112340	9170	9170	9170	9170	0
434	20250213	134000	275112340	9170	9170	9170	9170	0
435	20250213	133900	275112340	9170	9180	9180	9170	46
436	20250213	133800	274690500	9180	9180	9180	9180	0
437	20250213	133700	274690500	9180	9180	9180	9180	0
438	20250213	133600	274690500	9180	9180	9180	9180	1
439	20250213	133500	274681320	9170	9170	9170	9170	0
440	20250213	133400	274681320	9170	9170	9170	9170	141
441	20250213	133300	273388350	9160	9160	9160	9160	121
442	20250213	133200	272279990	9160	9150	9160	9150	1333
443	20250213	133100	260078040	9160	9160	9160	9160	114
444	20250213	133000	259033800	9160	9150	9160	9150	47
445	20250213	132900	258603720	9160	9160	9160	9160	7
446	20250213	132800	258539600	9150	9150	9150	9150	0
447	20250213	132700	258539600	9150	9150	9150	9150	0
448	20250213	132600	258539600	9150	9150	9150	9150	45
449	20250213	132500	258127850	9150	9150	9150	9150	0
450	20250213	132400	258127850	9150	9150	9150	9150	5
451	20250213	132300	258082100	9150	9150	9150	9150	0
452	20250213	132200	258082100	9150	9150	9150	9150	0
453	20250213	132100	258082100	9150	9160	9160	9150	63
454	20250213	132000	257505470	9150	9150	9150	9150	0
455	20250213	131900	257505470	9150	9150	9150	9150	0
456	20250213	131800	257505470	9150	9150	9150	9150	0
457	20250213	131700	257505470	9150	9150	9150	9150	44
458	20250213	131600	257102870	9160	9160	9160	9160	15
459	20250213	131500	256965470	9160	9160	9160	9160	1235
460	20250213	131400	245652870	9170	9170	9170	9170	1
461	20250213	131300	245643700	9170	9170	9170	9170	1
462	20250213	131200	245634530	9160	9160	9160	9160	209
463	20250213	131100	243720090	9170	9170	9170	9170	0
464	20250213	131000	243720090	9170	9170	9170	9170	0
465	20250213	130900	243720090	9170	9170	9170	9170	1
466	20250213	130800	243710920	9170	9160	9170	9160	45
467	20250213	130700	243298710	9170	9170	9170	9170	0
468	20250213	130600	243298710	9170	9170	9170	9170	2
469	20250213	130500	243280370	9170	9170	9170	9170	1
470	20250213	130400	243271200	9160	9160	9160	9160	0
471	20250213	130300	243271200	9160	9150	9160	9150	396
472	20250213	130200	239644560	9150	9150	9150	9150	35
473	20250213	130100	239324310	9160	9160	9160	9160	68
474	20250213	130000	238701430	9150	9150	9150	9150	0
475	20250213	125900	238701430	9150	9150	9160	9150	77
476	20250213	125800	237996720	9160	9160	9160	9160	21
477	20250213	125700	237804360	9150	9150	9150	9150	16
478	20250213	125600	237657960	9150	9150	9150	9150	0
479	20250213	125500	237657960	9150	9150	9150	9150	0
480	20250213	125400	237657960	9150	9150	9150	9150	62
481	20250213	125300	237090660	9150	9150	9150	9150	0
482	20250213	125200	237090660	9150	9150	9150	9150	18
483	20250213	125100	236925960	9150	9150	9150	9150	48
484	20250213	125000	236486760	9150	9140	9150	9140	15
485	20250213	124900	236349650	9150	9150	9150	9150	861
486	20250213	124800	228471500	9140	9140	9140	9140	10
487	20250213	124700	228380100	9140	9150	9150	9140	163
488	20250213	124600	226888830	9150	9150	9150	9150	28
489	20250213	124500	226632630	9150	9150	9150	9150	700
490	20250213	124400	220227630	9150	9150	9150	9150	22
491	20250213	124300	220026330	9150	9140	9150	9140	31
492	20250213	124200	219742840	9150	9150	9150	9150	1
493	20250213	124100	219733690	9140	9140	9140	9140	45
494	20250213	124000	219322390	9140	9150	9150	9140	346
495	20250213	123900	216156660	9150	9150	9150	9150	0
496	20250213	123800	216156660	9150	9150	9150	9150	17
497	20250213	123700	216001110	9150	9150	9150	9150	0
498	20250213	123600	216001110	9150	9150	9160	9150	74
499	20250213	123500	215323860	9160	9160	9160	9160	1
500	20250213	123400	215314700	9150	9150	9150	9150	0
501	20250213	123300	215314700	9150	9150	9150	9150	17
502	20250213	123200	215159150	9150	9150	9150	9150	45
503	20250213	123100	214747400	9140	9140	9140	9140	16
504	20250213	123000	214601160	9150	9150	9150	9150	0
505	20250213	122900	214601160	9150	9150	9150	9150	0
506	20250213	122800	214601160	9150	9150	9150	9140	23
507	20250213	122700	214390900	9140	9150	9150	9140	51
508	20250213	122600	213924690	9150	9150	9150	9150	4
509	20250213	122500	213888090	9140	9140	9140	9140	0
510	20250213	122400	213888090	9140	9160	9160	9140	23
511	20250213	122300	213677770	9160	9160	9160	9150	117
512	20250213	122200	212606500	9160	9160	9160	9160	10
513	20250213	122100	212514900	9150	9150	9150	9150	14
514	20250213	122000	212386800	9160	9160	9160	9160	0
515	20250213	121900	212386800	9160	9150	9160	9150	21
516	20250213	121800	212194640	9150	9160	9160	9150	156
517	20250213	121700	210767230	9150	9150	9150	9150	13
518	20250213	121600	210648280	9160	9160	9160	9160	3
519	20250213	121500	210620800	9150	9150	9150	9150	0
520	20250213	121400	210620800	9150	9150	9150	9150	62
521	20250213	121300	210053500	9150	9150	9150	9150	0
522	20250213	121200	210053500	9150	9160	9160	9150	17
523	20250213	121100	209897940	9160	9160	9160	9160	0
524	20250213	121000	209897940	9160	9150	9160	9150	29
525	20250213	120900	209632490	9150	9160	9160	9150	55
526	20250213	120800	209129140	9150	9150	9150	9150	0
527	20250213	120700	209129140	9150	9150	9150	9150	13
528	20250213	120600	209010190	9150	9150	9150	9150	0
529	20250213	120500	209010190	9150	9160	9160	9150	66
530	20250213	120400	208406250	9160	9160	9160	9160	17
531	20250213	120300	208250530	9160	9160	9160	9160	1
532	20250213	120200	208241370	9150	9150	9150	9150	15
533	20250213	120100	208104120	9150	9150	9150	9150	7
534	20250213	120000	208040070	9140	9150	9150	9140	57
535	20250213	115900	207518970	9150	9150	9150	9150	0
536	20250213	115800	207518970	9150	9140	9150	9140	40
537	20250213	115700	207153130	9150	9150	9150	9150	20
538	20250213	115600	206970130	9150	9150	9150	9150	1
539	20250213	115500	206960980	9140	9150	9150	9140	19
540	20250213	115400	206787310	9140	9140	9140	9140	0
541	20250213	115300	206787310	9140	9140	9140	9140	14
542	20250213	115200	206659350	9150	9150	9150	9150	0
543	20250213	115100	206659350	9150	9150	9150	9150	93
544	20250213	115000	205808400	9150	9150	9150	9150	30
545	20250213	114900	205533900	9150	9150	9150	9150	0
546	20250213	114800	205533900	9150	9140	9150	9140	16
547	20250213	114700	205387650	9140	9140	9140	9140	44
548	20250213	114600	204985490	9140	9150	9150	9140	38
549	20250213	114500	204637970	9140	9140	9140	9140	0
550	20250213	114400	204637970	9140	9140	9140	9140	21
551	20250213	114300	204446030	9140	9140	9140	9140	0
552	20250213	114200	204446030	9140	9150	9150	9140	2005
553	20250213	114100	186119460	9150	9160	9160	9150	42
554	20250213	114000	185735150	9140	9140	9140	9140	0
555	20250213	113900	185735150	9140	9140	9140	9140	14
556	20250213	113800	185607190	9140	9150	9150	9140	335
557	20250213	113700	182544690	9150	9150	9150	9150	0
558	20250213	113600	182544690	9150	9160	9160	9150	30
559	20250213	113500	182270090	9150	9150	9150	9150	61
560	20250213	113400	181711940	9150	9150	9150	9150	28
561	20250213	113300	181455740	9140	9170	9170	9140	1527
562	20250213	113200	167479550	9160	9160	9160	9160	17
563	20250213	113100	167323830	9160	9160	9160	9160	0
564	20250213	113000	167323830	9160	9160	9160	9160	0
565	20250213	112900	167323830	9160	9160	9160	9160	64
566	20250213	112800	166737590	9170	9170	9170	9170	1
567	20250213	112700	166728420	9170	9160	9170	9160	528
568	20250213	112600	161886830	9170	9170	9170	9170	0
569	20250213	112500	161886830	9170	9160	9170	9160	18
570	20250213	112400	161721940	9160	9160	9160	9160	54
571	20250213	112300	161227300	9160	9160	9160	9160	0
572	20250213	112200	161227300	9160	9160	9160	9160	119
573	20250213	112100	160137260	9170	9170	9170	9170	54
574	20250213	112000	159642080	9160	9160	9160	9160	61
575	20250213	111900	159083320	9170	9170	9170	9170	0
576	20250213	111800	159083320	9170	9170	9170	9170	3
577	20250213	111700	159055810	9160	9170	9170	9160	19
578	20250213	111600	158881760	9160	9160	9160	9160	0
579	20250213	111500	158881760	9160	9160	9160	9160	62
580	20250213	111400	158313840	9170	9170	9170	9170	0
581	20250213	111300	158313840	9170	9160	9170	9160	18
582	20250213	111200	158148950	9160	9160	9160	9160	0
583	20250213	111100	158148950	9160	9160	9160	9160	45
584	20250213	111000	157736750	9160	9170	9170	9160	16
585	20250213	110900	157590180	9160	9160	9160	9160	19
586	20250213	110800	157416140	9170	9160	9170	9160	24
587	20250213	110700	157196250	9160	9160	9160	9160	0
588	20250213	110600	157196250	9160	9150	9160	9150	58
589	20250213	110500	156665110	9160	9160	9160	9160	111
590	20250213	110400	155648350	9160	9160	9160	9160	0
591	20250213	110300	155648350	9160	9160	9160	9160	37
592	20250213	110200	155309430	9160	9160	9160	9160	28
593	20250213	110100	155052950	9160	9170	9170	9160	15
594	20250213	110000	154915540	9160	9160	9160	9160	2
595	20250213	105900	154897220	9160	9160	9160	9150	66
596	20250213	105800	154293160	9170	9170	9170	9170	20
597	20250213	105700	154109760	9160	9160	9160	9160	0
598	20250213	105600	154109760	9160	9180	9180	9160	394
599	20250213	105500	150500600	9180	9180	9180	9180	1
600	20250213	105400	150491420	9180	9160	9180	9160	19
601	20250213	105300	150317360	9170	9170	9170	9170	166
602	20250213	105200	148795140	9170	9170	9170	9170	35
603	20250213	105100	148474190	9160	9160	9160	9160	14
604	20250213	105000	148345950	9160	9160	9160	9160	0
605	20250213	104900	148345950	9160	9170	9170	9160	29
606	20250213	104800	148080210	9160	9160	9160	9160	48
607	20250213	104700	147640530	9160	9160	9170	9160	75
608	20250213	104600	146953520	9160	9160	9160	9160	0
609	20250213	104500	146953520	9160	9160	9160	9160	0
610	20250213	104400	146953520	9160	9160	9160	9160	16
611	20250213	104300	146806960	9160	9160	9160	9160	2
612	20250213	104200	146788640	9160	9160	9180	9160	18
613	20250213	104100	146623740	9160	9180	9180	9160	19
614	20250213	104000	146449680	9160	9160	9160	9160	18
615	20250213	103900	146284800	9190	9190	9190	9190	106
616	20250213	103800	145310660	9190	9190	9190	9190	0
617	20250213	103700	145310660	9190	9180	9190	9150	50
618	20250213	103600	144852090	9180	9180	9180	9180	1
619	20250213	103500	144842910	9160	9170	9170	9160	62
620	20250213	103400	144274540	9180	9180	9180	9180	20
621	20250213	103300	144090940	9170	9170	9170	9170	20
622	20250213	103200	143907540	9170	9150	9170	9150	10
623	20250213	103100	143815860	9180	9160	9180	9160	24
624	20250213	103000	143595840	9160	9160	9160	9160	4
625	20250213	102900	143559200	9190	9180	9190	9180	31
626	20250213	102800	143274410	9150	9180	9180	9150	36
627	20250213	102700	142944980	9180	9180	9180	9180	0
628	20250213	102600	142944980	9180	9150	9180	9150	121
629	20250213	102500	141836490	9150	9150	9170	9150	373
630	20250213	102400	138417340	9180	9180	9180	9180	1
631	20250213	102300	138408160	9180	9150	9180	9150	23
632	20250213	102200	138197680	9180	9180	9180	9180	0
633	20250213	102100	138197680	9180	9150	9180	9150	84
634	20250213	102000	137427670	9190	9190	9190	9190	15
635	20250213	101900	137289820	9190	9190	9190	9190	76
636	20250213	101800	136591380	9140	9200	9200	9140	699
637	20250213	101700	130197190	9180	9170	9180	9170	110
638	20250213	101600	129187490	9190	9190	9190	9160	34
639	20250213	101500	128875990	9160	9160	9160	9160	0
640	20250213	101400	128875990	9160	9170	9170	9150	667
641	20250213	101300	122771190	9200	9200	9200	9200	0
642	20250213	101200	122771190	9200	9160	9200	9160	386
643	20250213	101100	119228500	9170	9140	9170	9140	20
644	20250213	101000	119045670	9130	9170	9180	9130	199
645	20250213	100900	117220360	9170	9140	9170	9130	217
646	20250213	100800	115237080	9130	9130	9140	9130	142
647	20250213	100700	113940610	9130	9160	9160	9130	1910
648	20250213	100600	96472950	9160	9170	9170	9160	140
649	20250213	100500	95190520	9160	9170	9180	9160	706
650	20250213	100400	88722420	9160	9170	9190	9160	358
651	20250213	100300	85440970	9190	9180	9190	9180	534
652	20250213	100200	80538840	9190	9190	9190	9190	481
653	20250213	100100	76118450	9220	9220	9220	9220	8
654	20250213	100000	76044690	9230	9220	9230	9220	46
655	20250213	095900	75620560	9220	9220	9220	9190	43
656	20250213	095800	75224580	9230	9230	9230	9230	3
657	20250213	095700	75196890	9230	9230	9230	9190	152
658	20250213	095600	73799410	9200	9200	9200	9200	50
659	20250213	095500	73339410	9200	9200	9200	9200	14
660	20250213	095400	73210610	9200	9230	9240	9200	225
661	20250213	095300	71132440	9240	9240	9240	9240	1
662	20250213	095200	71123200	9190	9190	9190	9190	19
663	20250213	095100	70948590	9180	9180	9180	9180	0
664	20250213	095000	70948590	9180	9180	9180	9180	14
665	20250213	094900	70820070	9180	9180	9180	9180	0
666	20250213	094800	70820070	9180	9190	9190	9180	116
667	20250213	094700	69754090	9250	9250	9250	9250	1
668	20250213	094600	69744840	9250	9240	9250	9240	2
669	20250213	094500	69726350	9190	9250	9250	9190	18
670	20250213	094400	69560870	9270	9200	9270	9200	508
671	20250213	094300	64866670	9200	9190	9200	9190	165
672	20250213	094200	63350170	9190	9190	9190	9190	0
673	20250213	094100	63350170	9190	9180	9190	9180	54
674	20250213	094000	62854060	9180	9190	9190	9180	84
675	20250213	093900	62082540	9180	9180	9180	9180	0
676	20250213	093800	62082540	9180	9190	9190	9180	176
677	20250213	093700	60466620	9200	9180	9200	9180	53
678	20250213	093600	59980060	9180	9190	9200	9180	314
679	20250213	093500	57094720	9190	9190	9190	9190	73
680	20250213	093400	56423850	9200	9200	9200	9200	238
681	20250213	093300	54234250	9200	9200	9200	9200	173
682	20250213	093200	52642650	9210	9210	9210	9210	3
683	20250213	093100	52615020	9210	9210	9210	9210	241
684	20250213	093000	50395410	9210	9210	9210	9210	87
685	20250213	092900	49594140	9200	9200	9200	9200	16
686	20250213	092800	49446940	9200	9230	9230	9200	554
687	20250213	092700	44333850	9200	9200	9210	9200	55
688	20250213	092600	43827800	9190	9220	9220	9190	511
689	20250213	092500	39123790	9220	9220	9220	9220	0
690	20250213	092400	39123790	9220	9220	9220	9220	106
691	20250213	092300	38146470	9220	9220	9220	9220	7
692	20250213	092200	38081930	9210	9210	9210	9200	224
693	20250213	092100	36019330	9220	9220	9220	9220	120
694	20250213	092000	34912930	9220	9240	9240	9220	1078
695	20250213	091900	24962530	9240	9240	9240	9240	18
696	20250213	091800	24796210	9230	9230	9230	9230	0
697	20250213	091700	24796210	9230	9230	9230	9230	194
698	20250213	091600	23005590	9240	9240	9240	9240	112
699	20250213	091500	21970710	9240	9240	9240	9240	16
700	20250213	091400	21822870	9290	9250	9300	9250	24
701	20250213	091300	21600680	9240	9240	9240	9240	70
702	20250213	091200	20953880	9230	9220	9240	9210	318
703	20250213	091100	18024270	9230	9240	9240	9230	47
704	20250213	091000	17590410	9250	9260	9260	9250	185
705	20250213	090900	15877950	9260	9250	9260	9250	58
706	20250213	090800	15341420	9250	9250	9250	9250	0
707	20250213	090700	15341420	9250	9250	9250	9250	63
708	20250213	090600	14758670	9240	9250	9250	9240	159
709	20250213	090500	13288760	9250	9260	9260	9250	204
710	20250213	090400	11401260	9240	9240	9240	9240	6
711	20250213	090300	11345820	9260	9260	9260	9230	508
712	20250213	090200	6648790	9260	9260	9260	9250	203
713	20250213	090100	4769950	9260	9250	9260	9250	382
714	20250213	090000	1235520	9250	9290	9290	9250	133