KissMeData/234300/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	205300	434702855	4050	4050	4050	4050	2317
3	20250213	205200	434702855	4050	4050	4050	4050	0
4	20250213	205100	434702855	4050	4050	4050	4050	0
5	20250213	205000	434702855	4050	4050	4050	4050	0
6	20250213	204900	434702855	4050	4050	4050	4050	0
7	20250213	204800	434702855	4050	4050	4050	4050	0
8	20250213	204700	434702855	4050	4050	4050	4050	0
9	20250213	204600	434702855	4050	4050	4050	4050	0
10	20250213	204500	434702855	4050	4050	4050	4050	0
11	20250213	204400	434702855	4050	4050	4050	4050	0
12	20250213	204300	434702855	4050	4050	4050	4050	0
13	20250213	204200	434702855	4050	4050	4050	4050	0
14	20250213	204100	434702855	4050	4050	4050	4050	0
15	20250213	204000	434702855	4050	4050	4050	4050	0
16	20250213	203900	434702855	4050	4050	4050	4050	0
17	20250213	203800	434702855	4050	4050	4050	4050	0
18	20250213	203700	434702855	4050	4050	4050	4050	0
19	20250213	203600	434702855	4050	4050	4050	4050	0
20	20250213	203500	434702855	4050	4050	4050	4050	0
21	20250213	203400	434702855	4050	4050	4050	4050	0
22	20250213	203300	434702855	4050	4050	4050	4050	0
23	20250213	203200	434702855	4050	4050	4050	4050	0
24	20250213	203100	434702855	4050	4050	4050	4050	0
25	20250213	203000	434702855	4050	4050	4050	4050	0
26	20250213	202900	434702855	4050	4050	4050	4050	0
27	20250213	202800	434702855	4050	4050	4050	4050	0
28	20250213	202700	434702855	4050	4050	4050	4050	0
29	20250213	202600	434702855	4050	4050	4050	4050	0
30	20250213	202500	434702855	4050	4050	4050	4050	0
31	20250213	202400	434702855	4050	4050	4050	4050	0
32	20250213	202300	434702855	4050	4050	4050	4050	2317
33	20250213	202200	434702855	4050	4050	4050	4050	0
34	20250213	202100	434702855	4050	4050	4050	4050	0
35	20250213	202000	434702855	4050	4050	4050	4050	0
36	20250213	201900	434702855	4050	4050	4050	4050	0
37	20250213	201800	434702855	4050	4050	4050	4050	0
38	20250213	201700	434702855	4050	4050	4050	4050	0
39	20250213	201600	434702855	4050	4050	4050	4050	0
40	20250213	201500	434702855	4050	4050	4050	4050	0
41	20250213	201400	434702855	4050	4050	4050	4050	0
42	20250213	201300	434702855	4050	4050	4050	4050	0
43	20250213	201200	434702855	4050	4050	4050	4050	0
44	20250213	201100	434702855	4050	4050	4050	4050	0
45	20250213	201000	434702855	4050	4050	4050	4050	0
46	20250213	200900	434702855	4050	4050	4050	4050	0
47	20250213	200800	434702855	4050	4050	4050	4050	0
48	20250213	200700	434702855	4050	4050	4050	4050	0
49	20250213	200600	434702855	4050	4050	4050	4050	0
50	20250213	200500	434702855	4050	4050	4050	4050	0
51	20250213	200400	434702855	4050	4050	4050	4050	0
52	20250213	200300	434702855	4050	4050	4050	4050	0
53	20250213	200200	434702855	4050	4050	4050	4050	0
54	20250213	200100	434702855	4050	4050	4050	4050	0
55	20250213	200000	434702855	4050	4050	4050	4050	0
56	20250213	195900	434702855	4050	4050	4050	4050	0
57	20250213	195800	434702855	4050	4050	4050	4050	0
58	20250213	195700	434702855	4050	4050	4050	4050	0
59	20250213	195600	434702855	4050	4050	4050	4050	0
60	20250213	195500	434702855	4050	4050	4050	4050	0
61	20250213	195400	434702855	4050	4050	4050	4050	0
62	20250213	195300	434702855	4050	4050	4050	4050	2317
63	20250213	195200	434702855	4050	4050	4050	4050	0
64	20250213	195100	434702855	4050	4050	4050	4050	0
65	20250213	195000	434702855	4050	4050	4050	4050	0
66	20250213	194900	434702855	4050	4050	4050	4050	0
67	20250213	194800	434702855	4050	4050	4050	4050	0
68	20250213	194700	434702855	4050	4050	4050	4050	0
69	20250213	194600	434702855	4050	4050	4050	4050	0
70	20250213	194500	434702855	4050	4050	4050	4050	0
71	20250213	194400	434702855	4050	4050	4050	4050	0
72	20250213	194300	434702855	4050	4050	4050	4050	0
73	20250213	194200	434702855	4050	4050	4050	4050	0
74	20250213	194100	434702855	4050	4050	4050	4050	0
75	20250213	194000	434702855	4050	4050	4050	4050	0
76	20250213	193900	434702855	4050	4050	4050	4050	0
77	20250213	193800	434702855	4050	4050	4050	4050	0
78	20250213	193700	434702855	4050	4050	4050	4050	0
79	20250213	193600	434702855	4050	4050	4050	4050	0
80	20250213	193500	434702855	4050	4050	4050	4050	0
81	20250213	193400	434702855	4050	4050	4050	4050	0
82	20250213	193300	434702855	4050	4050	4050	4050	0
83	20250213	193200	434702855	4050	4050	4050	4050	0
84	20250213	193100	434702855	4050	4050	4050	4050	0
85	20250213	193000	434702855	4050	4050	4050	4050	0
86	20250213	192900	434702855	4050	4050	4050	4050	0
87	20250213	192800	434702855	4050	4050	4050	4050	0
88	20250213	192700	434702855	4050	4050	4050	4050	0
89	20250213	192600	434702855	4050	4050	4050	4050	0
90	20250213	192500	434702855	4050	4050	4050	4050	0
91	20250213	192400	434702855	4050	4050	4050	4050	0
92	20250213	192300	434702855	4050	4050	4050	4050	2317
93	20250213	192200	434702855	4050	4050	4050	4050	0
94	20250213	192100	434702855	4050	4050	4050	4050	0
95	20250213	192000	434702855	4050	4050	4050	4050	0
96	20250213	191900	434702855	4050	4050	4050	4050	0
97	20250213	191800	434702855	4050	4050	4050	4050	0
98	20250213	191700	434702855	4050	4050	4050	4050	0
99	20250213	191600	434702855	4050	4050	4050	4050	0
100	20250213	191500	434702855	4050	4050	4050	4050	0
101	20250213	191400	434702855	4050	4050	4050	4050	0
102	20250213	191300	434702855	4050	4050	4050	4050	0
103	20250213	191200	434702855	4050	4050	4050	4050	0
104	20250213	191100	434702855	4050	4050	4050	4050	0
105	20250213	191000	434702855	4050	4050	4050	4050	0
106	20250213	190900	434702855	4050	4050	4050	4050	0
107	20250213	190800	434702855	4050	4050	4050	4050	0
108	20250213	190700	434702855	4050	4050	4050	4050	0
109	20250213	190600	434702855	4050	4050	4050	4050	0
110	20250213	190500	434702855	4050	4050	4050	4050	0
111	20250213	190400	434702855	4050	4050	4050	4050	0
112	20250213	190300	434702855	4050	4050	4050	4050	0
113	20250213	190200	434702855	4050	4050	4050	4050	0
114	20250213	190100	434702855	4050	4050	4050	4050	0
115	20250213	190000	434702855	4050	4050	4050	4050	0
116	20250213	185900	434702855	4050	4050	4050	4050	0
117	20250213	185800	434702855	4050	4050	4050	4050	0
118	20250213	185700	434702855	4050	4050	4050	4050	0
119	20250213	185600	434702855	4050	4050	4050	4050	0
120	20250213	185500	434702855	4050	4050	4050	4050	0
121	20250213	185400	434702855	4050	4050	4050	4050	0
122	20250213	185300	434702855	4050	4050	4050	4050	2317
123	20250213	185200	434702855	4050	4050	4050	4050	0
124	20250213	185100	434702855	4050	4050	4050	4050	0
125	20250213	185000	434702855	4050	4050	4050	4050	0
126	20250213	184900	434702855	4050	4050	4050	4050	0
127	20250213	184800	434702855	4050	4050	4050	4050	0
128	20250213	184700	434702855	4050	4050	4050	4050	0
129	20250213	184600	434702855	4050	4050	4050	4050	0
130	20250213	184500	434702855	4050	4050	4050	4050	0
131	20250213	184400	434702855	4050	4050	4050	4050	0
132	20250213	184300	434702855	4050	4050	4050	4050	0
133	20250213	184200	434702855	4050	4050	4050	4050	0
134	20250213	184100	434702855	4050	4050	4050	4050	0
135	20250213	184000	434702855	4050	4050	4050	4050	0
136	20250213	183900	434702855	4050	4050	4050	4050	0
137	20250213	183800	434702855	4050	4050	4050	4050	0
138	20250213	183700	434702855	4050	4050	4050	4050	0
139	20250213	183600	434702855	4050	4050	4050	4050	0
140	20250213	183500	434702855	4050	4050	4050	4050	0
141	20250213	183400	434702855	4050	4050	4050	4050	0
142	20250213	183300	434702855	4050	4050	4050	4050	0
143	20250213	183200	434702855	4050	4050	4050	4050	0
144	20250213	183100	434702855	4050	4050	4050	4050	0
145	20250213	183000	434702855	4050	4050	4050	4050	0
146	20250213	182900	434702855	4050	4050	4050	4050	0
147	20250213	182800	434702855	4050	4050	4050	4050	0
148	20250213	182700	434702855	4050	4050	4050	4050	0
149	20250213	182600	434702855	4050	4050	4050	4050	0
150	20250213	182500	434702855	4050	4050	4050	4050	0
151	20250213	182400	434702855	4050	4050	4050	4050	0
152	20250213	182300	434702855	4050	4050	4050	4050	2317
153	20250213	182200	434702855	4050	4050	4050	4050	0
154	20250213	182100	434702855	4050	4050	4050	4050	0
155	20250213	182000	434702855	4050	4050	4050	4050	0
156	20250213	181900	434702855	4050	4050	4050	4050	0
157	20250213	181800	434702855	4050	4050	4050	4050	0
158	20250213	181700	434702855	4050	4050	4050	4050	0
159	20250213	181600	434702855	4050	4050	4050	4050	0
160	20250213	181500	434702855	4050	4050	4050	4050	0
161	20250213	181400	434702855	4050	4050	4050	4050	0
162	20250213	181300	434702855	4050	4050	4050	4050	0
163	20250213	181200	434702855	4050	4050	4050	4050	0
164	20250213	181100	434702855	4050	4050	4050	4050	0
165	20250213	181000	434702855	4050	4050	4050	4050	0
166	20250213	180900	434702855	4050	4050	4050	4050	0
167	20250213	180800	434702855	4050	4050	4050	4050	0
168	20250213	180700	434702855	4050	4050	4050	4050	0
169	20250213	180600	434702855	4050	4050	4050	4050	0
170	20250213	180500	434702855	4050	4050	4050	4050	0
171	20250213	180400	434702855	4050	4050	4050	4050	0
172	20250213	180300	434702855	4050	4050	4050	4050	0
173	20250213	180200	434702855	4050	4050	4050	4050	0
174	20250213	180100	434702855	4050	4050	4050	4050	0
175	20250213	180000	434702855	4050	4050	4050	4050	0
176	20250213	175900	434702855	4050	4050	4050	4050	0
177	20250213	175800	434702855	4050	4050	4050	4050	0
178	20250213	175700	434702855	4050	4050	4050	4050	0
179	20250213	175600	434702855	4050	4050	4050	4050	0
180	20250213	175500	434702855	4050	4050	4050	4050	0
181	20250213	175400	434702855	4050	4050	4050	4050	0
182	20250213	175300	434702855	4050	4050	4050	4050	2317
183	20250213	175200	434702855	4050	4050	4050	4050	0
184	20250213	175100	434702855	4050	4050	4050	4050	0
185	20250213	175000	434702855	4050	4050	4050	4050	0
186	20250213	174900	434702855	4050	4050	4050	4050	0
187	20250213	174800	434702855	4050	4050	4050	4050	0
188	20250213	174700	434702855	4050	4050	4050	4050	0
189	20250213	174600	434702855	4050	4050	4050	4050	0
190	20250213	174500	434702855	4050	4050	4050	4050	0
191	20250213	174400	434702855	4050	4050	4050	4050	0
192	20250213	174300	434702855	4050	4050	4050	4050	0
193	20250213	174200	434702855	4050	4050	4050	4050	0
194	20250213	174100	434702855	4050	4050	4050	4050	0
195	20250213	174000	434702855	4050	4050	4050	4050	0
196	20250213	173900	434702855	4050	4050	4050	4050	0
197	20250213	173800	434702855	4050	4050	4050	4050	0
198	20250213	173700	434702855	4050	4050	4050	4050	0
199	20250213	173600	434702855	4050	4050	4050	4050	0
200	20250213	173500	434702855	4050	4050	4050	4050	0
201	20250213	173400	434702855	4050	4050	4050	4050	0
202	20250213	173300	434702855	4050	4050	4050	4050	0
203	20250213	173200	434702855	4050	4050	4050	4050	0
204	20250213	173100	434702855	4050	4050	4050	4050	0
205	20250213	173000	434702855	4050	4050	4050	4050	0
206	20250213	172900	434702855	4050	4050	4050	4050	0
207	20250213	172800	434702855	4050	4050	4050	4050	0
208	20250213	172700	434702855	4050	4050	4050	4050	0
209	20250213	172600	434702855	4050	4050	4050	4050	0
210	20250213	172500	434702855	4050	4050	4050	4050	0
211	20250213	172400	434702855	4050	4050	4050	4050	0
212	20250213	172300	434702855	4050	4050	4050	4050	2317
213	20250213	172200	434702855	4050	4050	4050	4050	0
214	20250213	172100	434702855	4050	4050	4050	4050	0
215	20250213	172000	434702855	4050	4050	4050	4050	0
216	20250213	171900	434702855	4050	4050	4050	4050	0
217	20250213	171800	434702855	4050	4050	4050	4050	0
218	20250213	171700	434702855	4050	4050	4050	4050	0
219	20250213	171600	434702855	4050	4050	4050	4050	0
220	20250213	171500	434702855	4050	4050	4050	4050	0
221	20250213	171400	434702855	4050	4050	4050	4050	0
222	20250213	171300	434702855	4050	4050	4050	4050	0
223	20250213	171200	434702855	4050	4050	4050	4050	0
224	20250213	171100	434702855	4050	4050	4050	4050	0
225	20250213	171000	434702855	4050	4050	4050	4050	0
226	20250213	170900	434702855	4050	4050	4050	4050	0
227	20250213	170800	434702855	4050	4050	4050	4050	0
228	20250213	170700	434702855	4050	4050	4050	4050	0
229	20250213	170600	434702855	4050	4050	4050	4050	0
230	20250213	170500	434702855	4050	4050	4050	4050	0
231	20250213	170400	434702855	4050	4050	4050	4050	0
232	20250213	170300	434702855	4050	4050	4050	4050	0
233	20250213	170200	434702855	4050	4050	4050	4050	0
234	20250213	170100	434702855	4050	4050	4050	4050	0
235	20250213	170000	434702855	4050	4050	4050	4050	0
236	20250213	165900	434702855	4050	4050	4050	4050	0
237	20250213	165800	434702855	4050	4050	4050	4050	0
238	20250213	165700	434702855	4050	4050	4050	4050	0
239	20250213	165600	434702855	4050	4050	4050	4050	0
240	20250213	165500	434702855	4050	4050	4050	4050	0
241	20250213	165400	434702855	4050	4050	4050	4050	0
242	20250213	165300	434702855	4050	4050	4050	4050	2317
243	20250213	165200	434702855	4050	4050	4050	4050	0
244	20250213	165100	434702855	4050	4050	4050	4050	0
245	20250213	165000	434702855	4050	4050	4050	4050	0
246	20250213	164900	434702855	4050	4050	4050	4050	0
247	20250213	164800	434702855	4050	4050	4050	4050	0
248	20250213	164700	434702855	4050	4050	4050	4050	0
249	20250213	164600	434702855	4050	4050	4050	4050	0
250	20250213	164500	434702855	4050	4050	4050	4050	0
251	20250213	164400	434702855	4050	4050	4050	4050	0
252	20250213	164300	434702855	4050	4050	4050	4050	0
253	20250213	164200	434702855	4050	4050	4050	4050	0
254	20250213	164100	434702855	4050	4050	4050	4050	0
255	20250213	164000	434702855	4050	4050	4050	4050	0
256	20250213	163900	434702855	4050	4050	4050	4050	0
257	20250213	163800	434702855	4050	4050	4050	4050	0
258	20250213	163700	434702855	4050	4050	4050	4050	0
259	20250213	163600	434702855	4050	4050	4050	4050	0
260	20250213	163500	434702855	4050	4050	4050	4050	0
261	20250213	163400	434702855	4050	4050	4050	4050	0
262	20250213	163300	434702855	4050	4050	4050	4050	0
263	20250213	163200	434702855	4050	4050	4050	4050	0
264	20250213	163100	434702855	4050	4050	4050	4050	0
265	20250213	163000	434702855	4050	4050	4050	4050	0
266	20250213	162900	434702855	4050	4050	4050	4050	0
267	20250213	162800	434702855	4050	4050	4050	4050	0
268	20250213	162700	434702855	4050	4050	4050	4050	0
269	20250213	162600	434702855	4050	4050	4050	4050	0
270	20250213	162500	434702855	4050	4050	4050	4050	0
271	20250213	162400	434702855	4050	4050	4050	4050	0
272	20250213	162300	434702855	4050	4050	4050	4050	2317
273	20250213	162200	434702855	4050	4050	4050	4050	0
274	20250213	162100	434702855	4050	4050	4050	4050	0
275	20250213	162000	434702855	4050	4050	4050	4050	0
276	20250213	161900	434702855	4050	4050	4050	4050	0
277	20250213	161800	434702855	4050	4050	4050	4050	0
278	20250213	161700	434702855	4050	4050	4050	4050	0
279	20250213	161600	434702855	4050	4050	4050	4050	0
280	20250213	161500	434702855	4050	4050	4050	4050	0
281	20250213	161400	434702855	4050	4050	4050	4050	0
282	20250213	161300	434702855	4050	4050	4050	4050	0
283	20250213	161200	434702855	4050	4050	4050	4050	0
284	20250213	161100	434702855	4050	4050	4050	4050	0
285	20250213	161000	434702855	4050	4050	4050	4050	0
286	20250213	160900	434702855	4050	4050	4050	4050	0
287	20250213	160800	434702855	4050	4050	4050	4050	0
288	20250213	160700	434702855	4050	4050	4050	4050	0
289	20250213	160600	434702855	4050	4050	4050	4050	0
290	20250213	160500	434702855	4050	4050	4050	4050	0
291	20250213	160400	434702855	4050	4050	4050	4050	0
292	20250213	160300	434702855	4050	4050	4050	4050	0
293	20250213	160200	434702855	4050	4050	4050	4050	0
294	20250213	160100	434702855	4050	4050	4050	4050	0
295	20250213	160000	434702855	4050	4050	4050	4050	0
296	20250213	155900	434702855	4050	4050	4050	4050	0
297	20250213	155800	434702855	4050	4050	4050	4050	0
298	20250213	155700	434702855	4050	4050	4050	4050	0
299	20250213	155600	434702855	4050	4050	4050	4050	0
300	20250213	155500	434702855	4050	4050	4050	4050	0
301	20250213	155400	434702855	4050	4050	4050	4050	0
302	20250213	155300	434702855	4050	4050	4050	4050	2317
303	20250213	155200	434702855	4050	4050	4050	4050	0
304	20250213	155100	434702855	4050	4050	4050	4050	0
305	20250213	155000	434702855	4050	4050	4050	4050	0
306	20250213	154900	434702855	4050	4050	4050	4050	0
307	20250213	154800	434702855	4050	4050	4050	4050	0
308	20250213	154700	434702855	4050	4050	4050	4050	0
309	20250213	154600	434702855	4050	4050	4050	4050	0
310	20250213	154500	434702855	4050	4050	4050	4050	0
311	20250213	154400	434702855	4050	4050	4050	4050	0
312	20250213	154300	434702855	4050	4050	4050	4050	0
313	20250213	154200	434702855	4050	4050	4050	4050	0
314	20250213	154100	434702855	4050	4050	4050	4050	0
315	20250213	154000	434702855	4050	4050	4050	4050	0
316	20250213	153900	434702855	4050	4050	4050	4050	0
317	20250213	153800	434702855	4050	4050	4050	4050	0
318	20250213	153700	434702855	4050	4050	4050	4050	0
319	20250213	153600	434702855	4050	4050	4050	4050	0
320	20250213	153500	434702855	4050	4050	4050	4050	0
321	20250213	153400	434702855	4050	4050	4050	4050	0
322	20250213	153300	434702855	4050	4050	4050	4050	0
323	20250213	153200	434702855	4050	4050	4050	4050	0
324	20250213	153100	434702855	4050	4050	4050	4050	0
325	20250213	153000	434702855	4050	4050	4050	4050	2317
326	20250213	152900	425319005	4035	4035	4035	4035	0
327	20250213	152800	425319005	4035	4035	4035	4035	0
328	20250213	152700	425319005	4035	4035	4035	4035	0
329	20250213	152600	425319005	4035	4035	4035	4035	0
330	20250213	152500	425319005	4035	4035	4035	4035	0
331	20250213	152400	425319005	4035	4035	4035	4035	0
332	20250213	152300	425319005	4035	4035	4035	4035	0
333	20250213	152200	425319005	4035	4035	4035	4035	0
334	20250213	152100	425319005	4035	4035	4035	4035	0
335	20250213	152000	425319005	4035	4035	4035	4035	0
336	20250213	151900	425319005	4035	4035	4045	4030	970
337	20250213	151800	421409265	4045	4045	4045	4045	154
338	20250213	151700	420786335	4045	4045	4045	4045	1
339	20250213	151600	420782290	4035	4040	4040	4035	37
340	20250213	151500	420632845	4045	4045	4045	4045	0
341	20250213	151400	420632845	4045	4045	4045	4045	0
342	20250213	151300	420632845	4045	4045	4045	4045	930
343	20250213	151200	416870995	4035	4035	4035	4035	0
344	20250213	151100	416870995	4035	4035	4035	4035	0
345	20250213	151000	416870995	4035	4035	4035	4035	880
346	20250213	150900	413320195	4050	4050	4050	4050	0
347	20250213	150800	413320195	4050	4050	4050	4050	126
348	20250213	150700	412809895	4050	4050	4050	4050	0
349	20250213	150600	412809895	4050	4050	4050	4050	10
350	20250213	150500	412769395	4050	4050	4050	4050	0
351	20250213	150400	412769395	4050	4050	4050	4050	0
352	20250213	150300	412769395	4050	4050	4050	4050	1
353	20250213	150200	412765345	4030	4030	4030	4030	0
354	20250213	150100	412765345	4030	4050	4050	4030	2500
355	20250213	150000	402685035	4055	4055	4055	4055	0
356	20250213	145900	402685035	4055	4055	4055	4055	0
357	20250213	145800	402685035	4055	4055	4055	4055	5
358	20250213	145700	402664760	4050	4050	4050	4050	310
359	20250213	145600	401409260	4050	4050	4050	4050	37
360	20250213	145500	401259410	4050	4050	4050	4050	29
361	20250213	145400	401141960	4050	4050	4050	4050	27
362	20250213	145300	401032610	4050	4050	4050	4050	0
363	20250213	145200	401032610	4050	4050	4050	4050	0
364	20250213	145100	401032610	4050	4045	4050	4045	4738
365	20250213	145000	381867250	4040	4040	4040	4040	175
366	20250213	144900	381160250	4045	4045	4045	4045	0
367	20250213	144800	381160250	4045	4045	4045	4045	0
368	20250213	144700	381160250	4045	4045	4045	4045	1
369	20250213	144600	381156205	4040	4040	4040	4035	59
370	20250213	144500	380917850	4040	4040	4040	4040	564
371	20250213	144400	378639290	4040	4040	4040	4040	0
372	20250213	144300	378639290	4040	4040	4045	4040	495
373	20250213	144200	376639195	4045	4045	4045	4045	0
374	20250213	144100	376639195	4045	4045	4045	4045	0
375	20250213	144000	376639195	4045	4045	4045	4045	0
376	20250213	143900	376639195	4045	4045	4045	4045	0
377	20250213	143800	376639195	4045	4045	4045	4045	0
378	20250213	143700	376639195	4045	4045	4045	4045	0
379	20250213	143600	376639195	4045	4045	4045	4045	17
380	20250213	143500	376570430	4040	4040	4040	4040	249
381	20250213	143400	375564470	4045	4045	4045	4045	0
382	20250213	143300	375564470	4045	4045	4045	4045	0
383	20250213	143200	375564470	4045	4045	4045	4045	0
384	20250213	143100	375564470	4045	4040	4045	4040	1088
385	20250213	143000	371168800	4045	4045	4045	4045	22
386	20250213	142900	371079810	4045	4045	4045	4045	78
387	20250213	142800	370764300	4055	4055	4055	4055	0
388	20250213	142700	370764300	4055	4055	4055	4055	0
389	20250213	142600	370764300	4055	4055	4055	4055	57
390	20250213	142500	370533165	4040	4045	4045	4040	428
391	20250213	142400	368803905	4040	4040	4040	4040	0
392	20250213	142300	368803905	4040	4040	4040	4040	46
393	20250213	142200	368618065	4055	4055	4055	4055	0
394	20250213	142100	368618065	4055	4055	4055	4055	0
395	20250213	142000	368618065	4055	4055	4055	4055	0
396	20250213	141900	368618065	4055	4050	4055	4050	9
397	20250213	141800	368581610	4040	4040	4040	4040	1
398	20250213	141700	368577570	4050	4050	4050	4050	0
399	20250213	141600	368577570	4050	4050	4050	4050	14
400	20250213	141500	368520870	4040	4040	4040	4040	0
401	20250213	141400	368520870	4040	4040	4040	4040	0
402	20250213	141300	368520870	4040	4040	4040	4040	0
403	20250213	141200	368520870	4040	4040	4040	4040	0
404	20250213	141100	368520870	4040	4040	4045	4040	94
405	20250213	141000	368141105	4040	4045	4045	4040	4084
406	20250213	140900	351624185	4050	4050	4050	4050	51
407	20250213	140800	351417635	4050	4055	4055	4050	2673
408	20250213	140700	340581180	4065	4065	4065	4065	0
409	20250213	140600	340581180	4065	4065	4065	4065	0
410	20250213	140500	340581180	4065	4065	4065	4065	0
411	20250213	140400	340581180	4065	4065	4065	4065	0
412	20250213	140300	340581180	4065	4065	4065	4065	0
413	20250213	140200	340581180	4065	4065	4065	4065	0
414	20250213	140100	340581180	4065	4065	4065	4065	0
415	20250213	140000	340581180	4065	4065	4065	4065	0
416	20250213	135900	340581180	4065	4065	4065	4065	0
417	20250213	135800	340581180	4065	4065	4065	4065	0
418	20250213	135700	340581180	4065	4065	4065	4065	0
419	20250213	135600	340581180	4065	4065	4065	4065	0
420	20250213	135500	340581180	4065	4065	4065	4065	0
421	20250213	135400	340581180	4065	4065	4065	4065	0
422	20250213	135300	340581180	4065	4065	4065	4065	0
423	20250213	135200	340581180	4065	4065	4065	4065	0
424	20250213	135100	340581180	4065	4060	4065	4060	200
425	20250213	135000	339768570	4055	4055	4055	4055	1437
426	20250213	134900	333941535	4055	4055	4055	4055	0
427	20250213	134800	333941535	4055	4055	4055	4055	0
428	20250213	134700	333941535	4055	4055	4055	4055	0
429	20250213	134600	333941535	4055	4055	4055	4055	1057
430	20250213	134500	329655400	4055	4055	4055	4055	0
431	20250213	134400	329655400	4055	4055	4055	4055	87
432	20250213	134300	329302615	4055	4055	4055	4055	0
433	20250213	134200	329302615	4055	4055	4055	4055	1
434	20250213	134100	329298560	4060	4060	4060	4060	22
435	20250213	134000	329209240	4060	4060	4060	4060	200
436	20250213	133900	328397240	4060	4060	4060	4060	0
437	20250213	133800	328397240	4060	4060	4060	4060	0
438	20250213	133700	328397240	4060	4060	4060	4060	10
439	20250213	133600	328356640	4060	4060	4060	4060	0
440	20250213	133500	328356640	4060	4060	4060	4060	0
441	20250213	133400	328356640	4060	4070	4070	4060	3
442	20250213	133300	328344440	4060	4065	4065	4060	1276
443	20250213	133200	323161550	4065	4065	4065	4065	400
444	20250213	133100	321535550	4070	4070	4070	4070	87
445	20250213	133000	321181460	4070	4070	4070	4070	0
446	20250213	132900	321181460	4070	4070	4070	4070	1305
447	20250213	132800	315870110	4070	4070	4070	4070	200
448	20250213	132700	315056110	4070	4070	4070	4070	0
449	20250213	132600	315056110	4070	4070	4070	4070	0
450	20250213	132500	315056110	4070	4070	4070	4070	0
451	20250213	132400	315056110	4070	4070	4070	4070	0
452	20250213	132300	315056110	4070	4070	4070	4070	0
453	20250213	132200	315056110	4070	4070	4070	4070	500
454	20250213	132100	313021110	4080	4080	4080	4080	0
455	20250213	132000	313021110	4080	4080	4080	4080	0
456	20250213	131900	313021110	4080	4080	4080	4080	3
457	20250213	131800	313008870	4080	4080	4080	4080	0
458	20250213	131700	313008870	4080	4080	4080	4080	0
459	20250213	131600	313008870	4080	4080	4080	4080	0
460	20250213	131500	313008870	4080	4080	4080	4080	0
461	20250213	131400	313008870	4080	4080	4080	4080	0
462	20250213	131300	313008870	4080	4080	4080	4080	48
463	20250213	131200	312813030	4080	4080	4080	4080	100
464	20250213	131100	312405030	4080	4080	4080	4080	0
465	20250213	131000	312405030	4080	4080	4080	4080	0
466	20250213	130900	312405030	4080	4080	4080	4080	98
467	20250213	130800	312005190	4080	4080	4080	4080	100
468	20250213	130700	311597190	4075	4075	4075	4075	350
469	20250213	130600	310170940	4060	4060	4060	4060	0
470	20250213	130500	310170940	4060	4065	4065	4060	129
471	20250213	130400	309646805	4065	4065	4065	4065	121
472	20250213	130300	309154940	4065	4065	4065	4065	0
473	20250213	130200	309154940	4065	4065	4065	4065	0
474	20250213	130100	309154940	4065	4065	4065	4065	1542
475	20250213	130000	302886710	4070	4070	4070	4070	0
476	20250213	125900	302886710	4070	4070	4070	4070	0
477	20250213	125800	302886710	4070	4070	4070	4070	10
478	20250213	125700	302846010	4080	4080	4080	4080	0
479	20250213	125600	302846010	4080	4080	4080	4080	47
480	20250213	125500	302654250	4075	4075	4075	4075	227
481	20250213	125400	301729225	4070	4070	4070	4070	70
482	20250213	125300	301444325	4075	4075	4075	4075	0
483	20250213	125200	301444325	4075	4075	4075	4075	0
484	20250213	125100	301444325	4075	4075	4075	4075	3
485	20250213	125000	301432100	4070	4070	4070	4070	0
486	20250213	124900	301432100	4070	4070	4070	4070	0
487	20250213	124800	301432100	4070	4070	4070	4070	10
488	20250213	124700	301391400	4070	4070	4070	4070	0
489	20250213	124600	301391400	4070	4075	4075	4070	20
490	20250213	124500	301309950	4075	4075	4075	4075	0
491	20250213	124400	301309950	4075	4075	4075	4075	0
492	20250213	124300	301309950	4075	4075	4075	4075	0
493	20250213	124200	301309950	4075	4075	4075	4075	15
494	20250213	124100	301248825	4080	4080	4080	4080	0
495	20250213	124000	301248825	4080	4080	4080	4080	0
496	20250213	123900	301248825	4080	4080	4080	4080	0
497	20250213	123800	301248825	4080	4070	4080	4070	191
498	20250213	123700	300471445	4070	4070	4070	4070	164
499	20250213	123600	299803965	4070	4070	4070	4070	0
500	20250213	123500	299803965	4070	4070	4070	4070	0
501	20250213	123400	299803965	4070	4070	4070	4070	500
502	20250213	123300	297768965	4070	4070	4070	4070	1
503	20250213	123200	297764895	4080	4080	4080	4080	29
504	20250213	123100	297646575	4065	4065	4065	4065	0
505	20250213	123000	297646575	4065	4065	4065	4065	0
506	20250213	122900	297646575	4065	4065	4065	4065	0
507	20250213	122800	297646575	4065	4065	4065	4065	0
508	20250213	122700	297646575	4065	4065	4065	4065	0
509	20250213	122600	297646575	4065	4065	4065	4065	0
510	20250213	122500	297646575	4065	4065	4065	4065	0
511	20250213	122400	297646575	4065	4080	4080	4065	6100
512	20250213	122300	272837640	4080	4080	4080	4080	20
513	20250213	122200	272756040	4080	4080	4080	4080	105
514	20250213	122100	272327640	4080	4080	4080	4080	0
515	20250213	122000	272327640	4080	4080	4080	4080	895
516	20250213	121900	268676040	4080	4080	4080	4080	620
517	20250213	121800	266146440	4080	4080	4080	4080	0
518	20250213	121700	266146440	4080	4080	4080	4080	100
519	20250213	121600	265738440	4080	4080	4080	4080	200
520	20250213	121500	264922440	4080	4080	4080	4080	3
521	20250213	121400	264910200	4085	4085	4085	4085	249
522	20250213	121300	263893035	4085	4085	4090	4085	3
523	20250213	121200	263880775	4085	4085	4085	4085	196
524	20250213	121100	263080115	4085	4085	4085	4085	0
525	20250213	121000	263080115	4085	4085	4085	4085	45
526	20250213	120900	262896290	4085	4085	4085	4085	183
527	20250213	120800	262148735	4085	4085	4085	4085	1150
528	20250213	120700	257450985	4085	4085	4085	4085	104
529	20250213	120600	257026145	4090	4085	4090	4085	73
530	20250213	120500	256727675	4080	4080	4080	4080	0
531	20250213	120400	256727675	4080	4080	4080	4080	50
532	20250213	120300	256523675	4085	4085	4085	4085	0
533	20250213	120200	256523675	4085	4085	4085	4085	0
534	20250213	120100	256523675	4085	4085	4085	4085	1123
535	20250213	120000	251936220	4090	4090	4090	4090	510
536	20250213	115900	249850320	4095	4095	4095	4095	733
537	20250213	115800	246848685	4090	4095	4095	4090	210
538	20250213	115700	245988785	4095	4090	4095	4090	915
539	20250213	115600	242246360	4090	4085	4090	4085	1099
540	20250213	115500	237752425	4085	4085	4085	4085	1700
541	20250213	115400	230807925	4090	4075	4090	4075	4783
542	20250213	115300	211267675	4075	4075	4075	4075	1090
543	20250213	115200	206825925	4070	4070	4080	4070	846
544	20250213	115100	203379895	4070	4070	4070	4070	0
545	20250213	115000	203379895	4070	4070	4070	4070	97
546	20250213	114900	202985105	4070	4070	4070	4070	1000
547	20250213	114800	198915105	4070	4070	4070	4070	0
548	20250213	114700	198915105	4070	4060	4070	4060	20
549	20250213	114600	198833715	4060	4060	4060	4060	0
550	20250213	114500	198833715	4060	4060	4060	4060	51
551	20250213	114400	198626655	4070	4070	4070	4070	1
552	20250213	114300	198622585	4060	4060	4060	4060	50
553	20250213	114200	198419585	4060	4060	4060	4060	45
554	20250213	114100	198236885	4060	4060	4060	4060	550
555	20250213	114000	196003885	4060	4065	4070	4060	533
556	20250213	113900	193834785	4075	4075	4075	4075	0
557	20250213	113800	193834785	4075	4075	4075	4075	5
558	20250213	113700	193814410	4075	4075	4075	4075	220
559	20250213	113600	192917910	4060	4060	4060	4060	400
560	20250213	113500	191293910	4060	4060	4060	4060	0
561	20250213	113400	191293910	4060	4070	4080	4060	1923
562	20250213	113300	183461720	4070	4070	4070	4070	3
563	20250213	113200	183449510	4070	4060	4070	4060	1338
564	20250213	113100	178010785	4060	4060	4060	4060	0
565	20250213	113000	178010785	4060	4055	4060	4055	1389
566	20250213	112900	172378045	4055	4055	4055	4055	1
567	20250213	112800	172373990	4045	4045	4045	4045	0
568	20250213	112700	172373990	4045	4045	4045	4045	393
569	20250213	112600	170784305	4050	4050	4050	4050	363
570	20250213	112500	169314155	4050	4050	4050	4050	37
571	20250213	112400	169164305	4050	4050	4050	4050	0
572	20250213	112300	169164305	4050	4050	4050	4050	0
573	20250213	112200	169164305	4050	4050	4050	4050	256
574	20250213	112100	168127505	4050	4050	4050	4050	44
575	20250213	112000	167949305	4050	4050	4050	4050	26
576	20250213	111900	167844005	4050	4050	4050	4050	0
577	20250213	111800	167844005	4050	4050	4050	4050	1
578	20250213	111700	167839955	4050	4050	4050	4050	0
579	20250213	111600	167839955	4050	4050	4050	4050	0
580	20250213	111500	167839955	4050	4050	4050	4050	299
581	20250213	111400	166629005	4050	4050	4050	4050	98
582	20250213	111300	166232105	4050	4050	4050	4050	54
583	20250213	111200	166013405	4045	4045	4045	4045	201
584	20250213	111100	165200360	4045	4045	4045	4045	500
585	20250213	111000	163177860	4045	4045	4045	4045	0
586	20250213	110900	163177860	4045	4045	4045	4045	0
587	20250213	110800	163177860	4045	4045	4045	4045	0
588	20250213	110700	163177860	4045	4045	4045	4045	306
589	20250213	110600	161940090	4045	4045	4045	4045	0
590	20250213	110500	161940090	4045	4045	4045	4045	0
591	20250213	110400	161940090	4045	4045	4045	4045	26
592	20250213	110300	161834920	4045	4045	4045	4045	0
593	20250213	110200	161834920	4045	4045	4045	4045	44
594	20250213	110100	161656940	4045	4045	4045	4045	0
595	20250213	110000	161656940	4045	4045	4045	4045	0
596	20250213	105900	161656940	4045	4045	4045	4045	0
597	20250213	105800	161656940	4045	4045	4045	4045	1000
598	20250213	105700	157611940	4045	4045	4045	4045	0
599	20250213	105600	157611940	4045	4045	4045	4045	0
600	20250213	105500	157611940	4045	4045	4045	4045	0
601	20250213	105400	157611940	4045	4040	4045	4040	33
602	20250213	105300	157478615	4030	4030	4030	4030	0
603	20250213	105200	157478615	4030	4030	4030	4030	0
604	20250213	105100	157478615	4030	4030	4030	4030	2
605	20250213	105000	157470555	4040	4030	4040	4030	13
606	20250213	104900	157418065	4045	4045	4045	4045	0
607	20250213	104800	157418065	4045	4045	4045	4045	0
608	20250213	104700	157418065	4045	4045	4045	4045	38
609	20250213	104600	157264355	4045	4045	4045	4045	1
610	20250213	104500	157260310	4045	4045	4045	4045	1
611	20250213	104400	157256265	4030	4030	4030	4030	0
612	20250213	104300	157256265	4030	4030	4030	4030	247
613	20250213	104200	156260855	4045	4045	4045	4045	32
614	20250213	104100	156131415	4040	4040	4040	4040	2
615	20250213	104000	156123335	4040	4040	4040	4040	28
616	20250213	103900	156010215	4040	4040	4040	4040	0
617	20250213	103800	156010215	4040	4040	4040	4040	0
618	20250213	103700	156010215	4040	4040	4040	4040	0
619	20250213	103600	156010215	4040	4040	4040	4040	2
620	20250213	103500	156002135	4045	4045	4045	4045	0
621	20250213	103400	156002135	4045	4045	4045	4045	0
622	20250213	103300	156002135	4045	4045	4045	4045	16
623	20250213	103200	155937415	4045	4045	4045	4045	50
624	20250213	103100	155735165	4045	4045	4045	4045	0
625	20250213	103000	155735165	4045	4045	4045	4045	0
626	20250213	102900	155735165	4045	4045	4045	4045	0
627	20250213	102800	155735165	4045	4045	4045	4045	0
628	20250213	102700	155735165	4045	4045	4045	4045	3
629	20250213	102600	155723030	4045	4045	4045	4045	500
630	20250213	102500	153700530	4045	4035	4045	4035	3000
631	20250213	102400	141590080	4035	4035	4035	4035	25
632	20250213	102300	141489205	4040	4040	4040	4040	1
633	20250213	102200	141485165	4045	4045	4045	4045	0
634	20250213	102100	141485165	4045	4045	4045	4045	1
635	20250213	102000	141481120	4045	4045	4045	4045	0
636	20250213	101900	141481120	4045	4045	4045	4045	1
637	20250213	101800	141477075	4045	4045	4045	4045	0
638	20250213	101700	141477075	4045	4045	4045	4045	0
639	20250213	101600	141477075	4045	4045	4045	4045	0
640	20250213	101500	141477075	4045	4045	4045	4045	0
641	20250213	101400	141477075	4045	4045	4045	4045	1
642	20250213	101300	141473030	4020	4020	4020	4020	0
643	20250213	101200	141473030	4020	4020	4020	4020	243
644	20250213	101100	140496170	4050	4050	4050	4050	2
645	20250213	101000	140488070	4040	4040	4040	4040	74
646	20250213	100900	140189110	4040	4040	4040	4040	100
647	20250213	100800	139785110	4040	4040	4040	4040	0
648	20250213	100700	139785110	4040	4040	4040	4040	0
649	20250213	100600	139785110	4040	4040	4040	4040	163
650	20250213	100500	139126590	4050	4050	4050	4050	4
651	20250213	100400	139110390	4040	4040	4040	4040	400
652	20250213	100300	137494390	4040	4055	4055	4040	314
653	20250213	100200	136221330	4055	4055	4055	4055	48
654	20250213	100100	136026690	4050	4050	4050	4050	0
655	20250213	100000	136026690	4050	4050	4050	4050	500
656	20250213	095900	134001690	4050	4050	4050	4050	0
657	20250213	095800	134001690	4050	4050	4050	4050	0
658	20250213	095700	134001690	4050	4050	4050	4050	0
659	20250213	095600	134001690	4050	4050	4050	4050	0
660	20250213	095500	134001690	4050	4040	4050	4030	1501
661	20250213	095400	127927660	4040	4040	4040	4040	521
662	20250213	095300	125822820	4045	4040	4045	4040	247
663	20250213	095200	124824705	4045	4040	4045	4040	220
664	20250213	095100	123935900	4020	4020	4020	4020	0
665	20250213	095000	123935900	4020	4020	4020	4020	1
666	20250213	094900	123931880	4050	4050	4050	4050	50
667	20250213	094800	123729380	4050	4050	4050	4050	1
668	20250213	094700	123725330	4050	4040	4050	4040	16
669	20250213	094600	123660650	4040	4040	4040	4040	307
670	20250213	094500	122420370	4040	4040	4040	4015	857
671	20250213	094400	118964515	4040	4040	4040	4040	290
672	20250213	094300	117792915	4040	4040	4040	4040	500
673	20250213	094200	115772915	4015	4020	4020	4015	2
674	20250213	094100	115764880	4040	4040	4040	4040	0
675	20250213	094000	115764880	4040	4040	4040	4040	0
676	20250213	093900	115764880	4040	4035	4040	4035	2002
677	20250213	093800	107676860	4040	4040	4040	4040	0
678	20250213	093700	107676860	4040	4040	4040	4040	8
679	20250213	093600	107644540	4040	4040	4040	4040	0
680	20250213	093500	107644540	4040	4040	4040	4040	0
681	20250213	093400	107644540	4040	4040	4040	4040	0
682	20250213	093300	107644540	4040	4040	4040	4040	0
683	20250213	093200	107644540	4040	4035	4040	4035	200
684	20250213	093100	106836545	4040	4040	4040	4040	0
685	20250213	093000	106836545	4040	4040	4040	4040	74
686	20250213	092900	106537585	4040	4040	4040	4040	5
687	20250213	092800	106517385	4040	4030	4040	4020	251
688	20250213	092700	105507585	4030	4030	4030	4030	3
689	20250213	092600	105495495	4040	4040	4040	4040	1
690	20250213	092500	105491455	4020	4020	4020	4020	0
691	20250213	092400	105491455	4020	4050	4050	4020	495
692	20250213	092300	103486765	4040	4040	4040	4040	1
693	20250213	092200	103482725	4040	4050	4050	4040	433
694	20250213	092100	101733395	4040	4055	4055	4040	2704
695	20250213	092000	90785695	4065	4030	4070	4030	2188
696	20250213	091900	81908365	4030	4025	4030	4025	3542
697	20250213	091800	67651720	4025	4025	4025	4025	1000
698	20250213	091700	63626720	4025	4015	4025	4000	403
699	20250213	091600	62010870	4025	4025	4025	4025	1012
700	20250213	091500	57937570	4020	4020	4020	4020	2521
701	20250213	091400	47803150	4020	4020	4020	4020	1
702	20250213	091300	47799130	4025	4020	4025	4020	823
703	20250213	091200	44489300	4020	4020	4020	4020	3142
704	20250213	091100	31858460	4020	4020	4020	4020	0
705	20250213	091000	31858460	4020	4015	4020	4015	2
706	20250213	090900	31850425	4020	4020	4020	4020	0
707	20250213	090800	31850425	4020	4015	4020	4015	301
708	20250213	090700	30641905	4015	4015	4015	4015	135
709	20250213	090600	30099880	4015	3970	4015	3970	100
710	20250213	090500	29702835	4025	4020	4025	4020	4001
711	20250213	090400	13618415	4020	3990	4025	3990	136
712	20250213	090300	13072620	3935	3990	3990	3935	903
713	20250213	090200	9512025	3955	3980	3980	3955	651
714	20250213	090100	6933215	3985	3980	3985	3980	261
715	20250213	090000	5894380	3980	3980	3980	3980	1481