KissMeData/250000/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	205700	535445410	10060	10060	10060	10060	1800
3	20250213	205600	535445410	10060	10060	10060	10060	0
4	20250213	205500	535445410	10060	10060	10060	10060	0
5	20250213	205400	535445410	10060	10060	10060	10060	0
6	20250213	205300	535445410	10060	10060	10060	10060	0
7	20250213	205200	535445410	10060	10060	10060	10060	0
8	20250213	205100	535445410	10060	10060	10060	10060	0
9	20250213	205000	535445410	10060	10060	10060	10060	0
10	20250213	204900	535445410	10060	10060	10060	10060	0
11	20250213	204800	535445410	10060	10060	10060	10060	0
12	20250213	204700	535445410	10060	10060	10060	10060	0
13	20250213	204600	535445410	10060	10060	10060	10060	0
14	20250213	204500	535445410	10060	10060	10060	10060	0
15	20250213	204400	535445410	10060	10060	10060	10060	0
16	20250213	204300	535445410	10060	10060	10060	10060	0
17	20250213	204200	535445410	10060	10060	10060	10060	0
18	20250213	204100	535445410	10060	10060	10060	10060	0
19	20250213	204000	535445410	10060	10060	10060	10060	0
20	20250213	203900	535445410	10060	10060	10060	10060	0
21	20250213	203800	535445410	10060	10060	10060	10060	0
22	20250213	203700	535445410	10060	10060	10060	10060	0
23	20250213	203600	535445410	10060	10060	10060	10060	0
24	20250213	203500	535445410	10060	10060	10060	10060	0
25	20250213	203400	535445410	10060	10060	10060	10060	0
26	20250213	203300	535445410	10060	10060	10060	10060	0
27	20250213	203200	535445410	10060	10060	10060	10060	0
28	20250213	203100	535445410	10060	10060	10060	10060	0
29	20250213	203000	535445410	10060	10060	10060	10060	0
30	20250213	202900	535445410	10060	10060	10060	10060	0
31	20250213	202800	535445410	10060	10060	10060	10060	0
32	20250213	202700	535445410	10060	10060	10060	10060	1800
33	20250213	202600	535445410	10060	10060	10060	10060	0
34	20250213	202500	535445410	10060	10060	10060	10060	0
35	20250213	202400	535445410	10060	10060	10060	10060	0
36	20250213	202300	535445410	10060	10060	10060	10060	0
37	20250213	202200	535445410	10060	10060	10060	10060	0
38	20250213	202100	535445410	10060	10060	10060	10060	0
39	20250213	202000	535445410	10060	10060	10060	10060	0
40	20250213	201900	535445410	10060	10060	10060	10060	0
41	20250213	201800	535445410	10060	10060	10060	10060	0
42	20250213	201700	535445410	10060	10060	10060	10060	0
43	20250213	201600	535445410	10060	10060	10060	10060	0
44	20250213	201500	535445410	10060	10060	10060	10060	0
45	20250213	201400	535445410	10060	10060	10060	10060	0
46	20250213	201300	535445410	10060	10060	10060	10060	0
47	20250213	201200	535445410	10060	10060	10060	10060	0
48	20250213	201100	535445410	10060	10060	10060	10060	0
49	20250213	201000	535445410	10060	10060	10060	10060	0
50	20250213	200900	535445410	10060	10060	10060	10060	0
51	20250213	200800	535445410	10060	10060	10060	10060	0
52	20250213	200700	535445410	10060	10060	10060	10060	0
53	20250213	200600	535445410	10060	10060	10060	10060	0
54	20250213	200500	535445410	10060	10060	10060	10060	0
55	20250213	200400	535445410	10060	10060	10060	10060	0
56	20250213	200300	535445410	10060	10060	10060	10060	0
57	20250213	200200	535445410	10060	10060	10060	10060	0
58	20250213	200100	535445410	10060	10060	10060	10060	0
59	20250213	200000	535445410	10060	10060	10060	10060	0
60	20250213	195900	535445410	10060	10060	10060	10060	0
61	20250213	195800	535445410	10060	10060	10060	10060	0
62	20250213	195700	535445410	10060	10060	10060	10060	1800
63	20250213	195600	535445410	10060	10060	10060	10060	0
64	20250213	195500	535445410	10060	10060	10060	10060	0
65	20250213	195400	535445410	10060	10060	10060	10060	0
66	20250213	195300	535445410	10060	10060	10060	10060	0
67	20250213	195200	535445410	10060	10060	10060	10060	0
68	20250213	195100	535445410	10060	10060	10060	10060	0
69	20250213	195000	535445410	10060	10060	10060	10060	0
70	20250213	194900	535445410	10060	10060	10060	10060	0
71	20250213	194800	535445410	10060	10060	10060	10060	0
72	20250213	194700	535445410	10060	10060	10060	10060	0
73	20250213	194600	535445410	10060	10060	10060	10060	0
74	20250213	194500	535445410	10060	10060	10060	10060	0
75	20250213	194400	535445410	10060	10060	10060	10060	0
76	20250213	194300	535445410	10060	10060	10060	10060	0
77	20250213	194200	535445410	10060	10060	10060	10060	0
78	20250213	194100	535445410	10060	10060	10060	10060	0
79	20250213	194000	535445410	10060	10060	10060	10060	0
80	20250213	193900	535445410	10060	10060	10060	10060	0
81	20250213	193800	535445410	10060	10060	10060	10060	0
82	20250213	193700	535445410	10060	10060	10060	10060	0
83	20250213	193600	535445410	10060	10060	10060	10060	0
84	20250213	193500	535445410	10060	10060	10060	10060	0
85	20250213	193400	535445410	10060	10060	10060	10060	0
86	20250213	193300	535445410	10060	10060	10060	10060	0
87	20250213	193200	535445410	10060	10060	10060	10060	0
88	20250213	193100	535445410	10060	10060	10060	10060	0
89	20250213	193000	535445410	10060	10060	10060	10060	0
90	20250213	192900	535445410	10060	10060	10060	10060	0
91	20250213	192800	535445410	10060	10060	10060	10060	0
92	20250213	192700	535445410	10060	10060	10060	10060	1800
93	20250213	192600	535445410	10060	10060	10060	10060	0
94	20250213	192500	535445410	10060	10060	10060	10060	0
95	20250213	192400	535445410	10060	10060	10060	10060	0
96	20250213	192300	535445410	10060	10060	10060	10060	0
97	20250213	192200	535445410	10060	10060	10060	10060	0
98	20250213	192100	535445410	10060	10060	10060	10060	0
99	20250213	192000	535445410	10060	10060	10060	10060	0
100	20250213	191900	535445410	10060	10060	10060	10060	0
101	20250213	191800	535445410	10060	10060	10060	10060	0
102	20250213	191700	535445410	10060	10060	10060	10060	0
103	20250213	191600	535445410	10060	10060	10060	10060	0
104	20250213	191500	535445410	10060	10060	10060	10060	0
105	20250213	191400	535445410	10060	10060	10060	10060	0
106	20250213	191300	535445410	10060	10060	10060	10060	0
107	20250213	191200	535445410	10060	10060	10060	10060	0
108	20250213	191100	535445410	10060	10060	10060	10060	0
109	20250213	191000	535445410	10060	10060	10060	10060	0
110	20250213	190900	535445410	10060	10060	10060	10060	0
111	20250213	190800	535445410	10060	10060	10060	10060	0
112	20250213	190700	535445410	10060	10060	10060	10060	0
113	20250213	190600	535445410	10060	10060	10060	10060	0
114	20250213	190500	535445410	10060	10060	10060	10060	0
115	20250213	190400	535445410	10060	10060	10060	10060	0
116	20250213	190300	535445410	10060	10060	10060	10060	0
117	20250213	190200	535445410	10060	10060	10060	10060	0
118	20250213	190100	535445410	10060	10060	10060	10060	0
119	20250213	190000	535445410	10060	10060	10060	10060	0
120	20250213	185900	535445410	10060	10060	10060	10060	0
121	20250213	185800	535445410	10060	10060	10060	10060	0
122	20250213	185700	535445410	10060	10060	10060	10060	1800
123	20250213	185600	535445410	10060	10060	10060	10060	0
124	20250213	185500	535445410	10060	10060	10060	10060	0
125	20250213	185400	535445410	10060	10060	10060	10060	0
126	20250213	185300	535445410	10060	10060	10060	10060	0
127	20250213	185200	535445410	10060	10060	10060	10060	0
128	20250213	185100	535445410	10060	10060	10060	10060	0
129	20250213	185000	535445410	10060	10060	10060	10060	0
130	20250213	184900	535445410	10060	10060	10060	10060	0
131	20250213	184800	535445410	10060	10060	10060	10060	0
132	20250213	184700	535445410	10060	10060	10060	10060	0
133	20250213	184600	535445410	10060	10060	10060	10060	0
134	20250213	184500	535445410	10060	10060	10060	10060	0
135	20250213	184400	535445410	10060	10060	10060	10060	0
136	20250213	184300	535445410	10060	10060	10060	10060	0
137	20250213	184200	535445410	10060	10060	10060	10060	0
138	20250213	184100	535445410	10060	10060	10060	10060	0
139	20250213	184000	535445410	10060	10060	10060	10060	0
140	20250213	183900	535445410	10060	10060	10060	10060	0
141	20250213	183800	535445410	10060	10060	10060	10060	0
142	20250213	183700	535445410	10060	10060	10060	10060	0
143	20250213	183600	535445410	10060	10060	10060	10060	0
144	20250213	183500	535445410	10060	10060	10060	10060	0
145	20250213	183400	535445410	10060	10060	10060	10060	0
146	20250213	183300	535445410	10060	10060	10060	10060	0
147	20250213	183200	535445410	10060	10060	10060	10060	0
148	20250213	183100	535445410	10060	10060	10060	10060	0
149	20250213	183000	535445410	10060	10060	10060	10060	0
150	20250213	182900	535445410	10060	10060	10060	10060	0
151	20250213	182800	535445410	10060	10060	10060	10060	0
152	20250213	182700	535445410	10060	10060	10060	10060	1800
153	20250213	182600	535445410	10060	10060	10060	10060	0
154	20250213	182500	535445410	10060	10060	10060	10060	0
155	20250213	182400	535445410	10060	10060	10060	10060	0
156	20250213	182300	535445410	10060	10060	10060	10060	0
157	20250213	182200	535445410	10060	10060	10060	10060	0
158	20250213	182100	535445410	10060	10060	10060	10060	0
159	20250213	182000	535445410	10060	10060	10060	10060	0
160	20250213	181900	535445410	10060	10060	10060	10060	0
161	20250213	181800	535445410	10060	10060	10060	10060	0
162	20250213	181700	535445410	10060	10060	10060	10060	0
163	20250213	181600	535445410	10060	10060	10060	10060	0
164	20250213	181500	535445410	10060	10060	10060	10060	0
165	20250213	181400	535445410	10060	10060	10060	10060	0
166	20250213	181300	535445410	10060	10060	10060	10060	0
167	20250213	181200	535445410	10060	10060	10060	10060	0
168	20250213	181100	535445410	10060	10060	10060	10060	0
169	20250213	181000	535445410	10060	10060	10060	10060	0
170	20250213	180900	535445410	10060	10060	10060	10060	0
171	20250213	180800	535445410	10060	10060	10060	10060	0
172	20250213	180700	535445410	10060	10060	10060	10060	0
173	20250213	180600	535445410	10060	10060	10060	10060	0
174	20250213	180500	535445410	10060	10060	10060	10060	0
175	20250213	180400	535445410	10060	10060	10060	10060	0
176	20250213	180300	535445410	10060	10060	10060	10060	0
177	20250213	180200	535445410	10060	10060	10060	10060	0
178	20250213	180100	535445410	10060	10060	10060	10060	0
179	20250213	180000	535445410	10060	10060	10060	10060	0
180	20250213	175900	535445410	10060	10060	10060	10060	0
181	20250213	175800	535445410	10060	10060	10060	10060	0
182	20250213	175700	535445410	10060	10060	10060	10060	1800
183	20250213	175600	535445410	10060	10060	10060	10060	0
184	20250213	175500	535445410	10060	10060	10060	10060	0
185	20250213	175400	535445410	10060	10060	10060	10060	0
186	20250213	175300	535445410	10060	10060	10060	10060	0
187	20250213	175200	535445410	10060	10060	10060	10060	0
188	20250213	175100	535445410	10060	10060	10060	10060	0
189	20250213	175000	535445410	10060	10060	10060	10060	0
190	20250213	174900	535445410	10060	10060	10060	10060	0
191	20250213	174800	535445410	10060	10060	10060	10060	0
192	20250213	174700	535445410	10060	10060	10060	10060	0
193	20250213	174600	535445410	10060	10060	10060	10060	0
194	20250213	174500	535445410	10060	10060	10060	10060	0
195	20250213	174400	535445410	10060	10060	10060	10060	0
196	20250213	174300	535445410	10060	10060	10060	10060	0
197	20250213	174200	535445410	10060	10060	10060	10060	0
198	20250213	174100	535445410	10060	10060	10060	10060	0
199	20250213	174000	535445410	10060	10060	10060	10060	0
200	20250213	173900	535445410	10060	10060	10060	10060	0
201	20250213	173800	535445410	10060	10060	10060	10060	0
202	20250213	173700	535445410	10060	10060	10060	10060	0
203	20250213	173600	535445410	10060	10060	10060	10060	0
204	20250213	173500	535445410	10060	10060	10060	10060	0
205	20250213	173400	535445410	10060	10060	10060	10060	0
206	20250213	173300	535445410	10060	10060	10060	10060	0
207	20250213	173200	535445410	10060	10060	10060	10060	0
208	20250213	173100	535445410	10060	10060	10060	10060	0
209	20250213	173000	535445410	10060	10060	10060	10060	0
210	20250213	172900	535445410	10060	10060	10060	10060	0
211	20250213	172800	535445410	10060	10060	10060	10060	0
212	20250213	172700	535445410	10060	10060	10060	10060	1800
213	20250213	172600	535445410	10060	10060	10060	10060	0
214	20250213	172500	535445410	10060	10060	10060	10060	0
215	20250213	172400	535445410	10060	10060	10060	10060	0
216	20250213	172300	535445410	10060	10060	10060	10060	0
217	20250213	172200	535445410	10060	10060	10060	10060	0
218	20250213	172100	535445410	10060	10060	10060	10060	0
219	20250213	172000	535445410	10060	10060	10060	10060	0
220	20250213	171900	535445410	10060	10060	10060	10060	0
221	20250213	171800	535445410	10060	10060	10060	10060	0
222	20250213	171700	535445410	10060	10060	10060	10060	0
223	20250213	171600	535445410	10060	10060	10060	10060	0
224	20250213	171500	535445410	10060	10060	10060	10060	0
225	20250213	171400	535445410	10060	10060	10060	10060	0
226	20250213	171300	535445410	10060	10060	10060	10060	0
227	20250213	171200	535445410	10060	10060	10060	10060	0
228	20250213	171100	535445410	10060	10060	10060	10060	0
229	20250213	171000	535445410	10060	10060	10060	10060	0
230	20250213	170900	535445410	10060	10060	10060	10060	0
231	20250213	170800	535445410	10060	10060	10060	10060	0
232	20250213	170700	535445410	10060	10060	10060	10060	0
233	20250213	170600	535445410	10060	10060	10060	10060	0
234	20250213	170500	535445410	10060	10060	10060	10060	0
235	20250213	170400	535445410	10060	10060	10060	10060	0
236	20250213	170300	535445410	10060	10060	10060	10060	0
237	20250213	170200	535445410	10060	10060	10060	10060	0
238	20250213	170100	535445410	10060	10060	10060	10060	0
239	20250213	170000	535445410	10060	10060	10060	10060	0
240	20250213	165900	535445410	10060	10060	10060	10060	0
241	20250213	165800	535445410	10060	10060	10060	10060	0
242	20250213	165700	535445410	10060	10060	10060	10060	1800
243	20250213	165600	535445410	10060	10060	10060	10060	0
244	20250213	165500	535445410	10060	10060	10060	10060	0
245	20250213	165400	535445410	10060	10060	10060	10060	0
246	20250213	165300	535445410	10060	10060	10060	10060	0
247	20250213	165200	535445410	10060	10060	10060	10060	0
248	20250213	165100	535445410	10060	10060	10060	10060	0
249	20250213	165000	535445410	10060	10060	10060	10060	0
250	20250213	164900	535445410	10060	10060	10060	10060	0
251	20250213	164800	535445410	10060	10060	10060	10060	0
252	20250213	164700	535445410	10060	10060	10060	10060	0
253	20250213	164600	535445410	10060	10060	10060	10060	0
254	20250213	164500	535445410	10060	10060	10060	10060	0
255	20250213	164400	535445410	10060	10060	10060	10060	0
256	20250213	164300	535445410	10060	10060	10060	10060	0
257	20250213	164200	535445410	10060	10060	10060	10060	0
258	20250213	164100	535445410	10060	10060	10060	10060	0
259	20250213	164000	535445410	10060	10060	10060	10060	0
260	20250213	163900	535445410	10060	10060	10060	10060	0
261	20250213	163800	535445410	10060	10060	10060	10060	0
262	20250213	163700	535445410	10060	10060	10060	10060	0
263	20250213	163600	535445410	10060	10060	10060	10060	0
264	20250213	163500	535445410	10060	10060	10060	10060	0
265	20250213	163400	535445410	10060	10060	10060	10060	0
266	20250213	163300	535445410	10060	10060	10060	10060	0
267	20250213	163200	535445410	10060	10060	10060	10060	0
268	20250213	163100	535445410	10060	10060	10060	10060	0
269	20250213	163000	535445410	10060	10060	10060	10060	0
270	20250213	162900	535445410	10060	10060	10060	10060	0
271	20250213	162800	535445410	10060	10060	10060	10060	0
272	20250213	162700	535445410	10060	10060	10060	10060	1800
273	20250213	162600	535445410	10060	10060	10060	10060	0
274	20250213	162500	535445410	10060	10060	10060	10060	0
275	20250213	162400	535445410	10060	10060	10060	10060	0
276	20250213	162300	535445410	10060	10060	10060	10060	0
277	20250213	162200	535445410	10060	10060	10060	10060	0
278	20250213	162100	535445410	10060	10060	10060	10060	0
279	20250213	162000	535445410	10060	10060	10060	10060	0
280	20250213	161900	535445410	10060	10060	10060	10060	0
281	20250213	161800	535445410	10060	10060	10060	10060	0
282	20250213	161700	535445410	10060	10060	10060	10060	0
283	20250213	161600	535445410	10060	10060	10060	10060	0
284	20250213	161500	535445410	10060	10060	10060	10060	0
285	20250213	161400	535445410	10060	10060	10060	10060	0
286	20250213	161300	535445410	10060	10060	10060	10060	0
287	20250213	161200	535445410	10060	10060	10060	10060	0
288	20250213	161100	535445410	10060	10060	10060	10060	0
289	20250213	161000	535445410	10060	10060	10060	10060	0
290	20250213	160900	535445410	10060	10060	10060	10060	0
291	20250213	160800	535445410	10060	10060	10060	10060	0
292	20250213	160700	535445410	10060	10060	10060	10060	0
293	20250213	160600	535445410	10060	10060	10060	10060	0
294	20250213	160500	535445410	10060	10060	10060	10060	0
295	20250213	160400	535445410	10060	10060	10060	10060	0
296	20250213	160300	535445410	10060	10060	10060	10060	0
297	20250213	160200	535445410	10060	10060	10060	10060	0
298	20250213	160100	535445410	10060	10060	10060	10060	0
299	20250213	160000	535445410	10060	10060	10060	10060	0
300	20250213	155900	535445410	10060	10060	10060	10060	0
301	20250213	155800	535445410	10060	10060	10060	10060	0
302	20250213	155700	535445410	10060	10060	10060	10060	1800
303	20250213	155600	535445410	10060	10060	10060	10060	0
304	20250213	155500	535445410	10060	10060	10060	10060	0
305	20250213	155400	535445410	10060	10060	10060	10060	0
306	20250213	155300	535445410	10060	10060	10060	10060	0
307	20250213	155200	535445410	10060	10060	10060	10060	0
308	20250213	155100	535445410	10060	10060	10060	10060	0
309	20250213	155000	535445410	10060	10060	10060	10060	0
310	20250213	154900	535445410	10060	10060	10060	10060	0
311	20250213	154800	535445410	10060	10060	10060	10060	0
312	20250213	154700	535445410	10060	10060	10060	10060	0
313	20250213	154600	535445410	10060	10060	10060	10060	0
314	20250213	154500	535445410	10060	10060	10060	10060	0
315	20250213	154400	535445410	10060	10060	10060	10060	0
316	20250213	154300	535445410	10060	10060	10060	10060	0
317	20250213	154200	535445410	10060	10060	10060	10060	0
318	20250213	154100	535445410	10060	10060	10060	10060	0
319	20250213	154000	535445410	10060	10060	10060	10060	0
320	20250213	153900	535445410	10060	10060	10060	10060	0
321	20250213	153800	535445410	10060	10060	10060	10060	0
322	20250213	153700	535445410	10060	10060	10060	10060	0
323	20250213	153600	535445410	10060	10060	10060	10060	0
324	20250213	153500	535445410	10060	10060	10060	10060	0
325	20250213	153400	535445410	10060	10060	10060	10060	0
326	20250213	153300	535445410	10060	10060	10060	10060	0
327	20250213	153200	535445410	10060	10060	10060	10060	0
328	20250213	153100	535445410	10060	10060	10060	10060	0
329	20250213	153000	535445410	10060	10060	10060	10060	1800
330	20250213	152900	517337410	10080	10080	10080	10080	0
331	20250213	152800	517337410	10080	10080	10080	10080	0
332	20250213	152700	517337410	10080	10080	10080	10080	0
333	20250213	152600	517337410	10080	10080	10080	10080	0
334	20250213	152500	517337410	10080	10080	10080	10080	0
335	20250213	152400	517337410	10080	10080	10080	10080	0
336	20250213	152300	517337410	10080	10080	10080	10080	0
337	20250213	152200	517337410	10080	10080	10080	10080	0
338	20250213	152100	517337410	10080	10080	10080	10080	0
339	20250213	152000	517337410	10080	10080	10080	10080	0
340	20250213	151900	517337410	10080	9920	10100	9920	2488
341	20250213	151800	492485130	9940	9940	9940	9940	0
342	20250213	151700	492485130	9940	9940	9940	9940	173
343	20250213	151600	490765510	9950	9930	9950	9930	356
344	20250213	151500	487229890	9930	9910	9930	9900	303
345	20250213	151400	484226120	9920	9910	9920	9910	129
346	20250213	151300	482947440	9920	9920	9920	9920	10
347	20250213	151200	482848240	9930	9930	9930	9920	83
348	20250213	151100	482024350	9930	9920	9930	9920	678
349	20250213	151000	475293760	9900	9920	9920	9900	64
350	20250213	150900	474659340	9920	9920	9920	9920	0
351	20250213	150800	474659340	9920	9920	9920	9920	0
352	20250213	150700	474659340	9920	9900	9920	9900	253
353	20250213	150600	472154580	9920	9910	9920	9890	850
354	20250213	150500	463741890	9910	9910	9910	9900	175
355	20250213	150400	462008640	9920	9920	9920	9920	0
356	20250213	150300	462008640	9920	9920	9920	9890	119
357	20250213	150200	460831060	9930	9920	9930	9920	773
358	20250213	150100	453162810	9930	9900	9930	9900	391
359	20250213	150000	449288640	9900	9880	9900	9880	820
360	20250213	145900	441182700	9880	9880	9880	9870	222
361	20250213	145800	438990340	9890	9880	9890	9880	150
362	20250213	145700	437506940	9890	9890	9890	9880	51
363	20250213	145600	437002650	9880	9880	9880	9880	198
364	20250213	145500	435046410	9880	9880	9880	9880	0
365	20250213	145400	435046410	9880	9880	9880	9880	20
366	20250213	145300	434848810	9880	9880	9880	9880	0
367	20250213	145200	434848810	9880	9860	9880	9860	383
368	20250213	145100	431068240	9870	9860	9870	9860	88
369	20250213	145000	430200540	9860	9860	9860	9860	10
370	20250213	144900	430101940	9870	9870	9870	9870	0
371	20250213	144800	430101940	9870	9870	9870	9870	0
372	20250213	144700	430101940	9870	9870	9870	9870	0
373	20250213	144600	430101940	9870	9860	9870	9860	557
374	20250213	144500	424608390	9860	9860	9860	9860	1
375	20250213	144400	424598530	9870	9850	9870	9850	319
376	20250213	144300	421456180	9860	9840	9860	9840	51
377	20250213	144200	420954320	9860	9860	9860	9860	1
378	20250213	144100	420944460	9850	9850	9850	9850	300
379	20250213	144000	417989460	9870	9870	9870	9870	0
380	20250213	143900	417989460	9870	9830	9870	9830	1406
381	20250213	143800	404148290	9830	9830	9830	9830	397
382	20250213	143700	400245780	9830	9830	9830	9830	0
383	20250213	143600	400245780	9830	9810	9830	9810	2
384	20250213	143500	400226140	9830	9830	9830	9830	35
385	20250213	143400	399882090	9830	9810	9830	9810	13
386	20250213	143300	399754540	9830	9830	9830	9830	0
387	20250213	143200	399754540	9830	9830	9830	9830	139
388	20250213	143100	398388170	9830	9830	9830	9830	0
389	20250213	143000	398388170	9830	9830	9830	9830	1
390	20250213	142900	398378340	9830	9830	9830	9830	0
391	20250213	142800	398378340	9830	9820	9830	9820	617
392	20250213	142700	392313270	9820	9820	9820	9820	15
393	20250213	142600	392165970	9820	9820	9820	9820	0
394	20250213	142500	392165970	9820	9820	9820	9820	0
395	20250213	142400	392165970	9820	9820	9820	9820	0
396	20250213	142300	392165970	9820	9820	9820	9820	0
397	20250213	142200	392165970	9820	9820	9820	9820	0
398	20250213	142100	392165970	9820	9820	9820	9820	26
399	20250213	142000	391910650	9830	9830	9830	9830	1
400	20250213	141900	391900820	9830	9830	9830	9830	34
401	20250213	141800	391566600	9830	9830	9830	9830	0
402	20250213	141700	391566600	9830	9830	9830	9830	0
403	20250213	141600	391566600	9830	9820	9830	9820	106
404	20250213	141500	390525170	9820	9810	9820	9810	6
405	20250213	141400	390466300	9810	9820	9820	9800	16
406	20250213	141300	390309430	9810	9800	9830	9780	909
407	20250213	141200	381413840	9830	9830	9830	9830	0
408	20250213	141100	381413840	9830	9830	9830	9830	0
409	20250213	141000	381413840	9830	9830	9830	9830	1
410	20250213	140900	381404010	9830	9830	9830	9830	0
411	20250213	140800	381404010	9830	9830	9830	9830	208
412	20250213	140700	379359370	9830	9830	9830	9790	723
413	20250213	140600	372272980	9850	9850	9850	9850	0
414	20250213	140500	372272980	9850	9850	9850	9850	0
415	20250213	140400	372272980	9850	9850	9850	9850	0
416	20250213	140300	372272980	9850	9840	9850	9830	705
417	20250213	140200	365335970	9840	9840	9840	9840	1
418	20250213	140100	365326130	9840	9840	9840	9840	0
419	20250213	140000	365326130	9840	9840	9840	9840	0
420	20250213	135900	365326130	9840	9840	9840	9840	70
421	20250213	135800	364637330	9840	9820	9840	9820	106
422	20250213	135700	363596370	9840	9840	9840	9840	10
423	20250213	135600	363497970	9840	9840	9840	9840	300
424	20250213	135500	360545970	9840	9840	9840	9840	3
425	20250213	135400	360516450	9830	9820	9840	9820	26
426	20250213	135300	360260960	9850	9840	9850	9840	52
427	20250213	135200	359749270	9850	9850	9850	9850	0
428	20250213	135100	359749270	9850	9850	9850	9850	0
429	20250213	135000	359749270	9850	9850	9850	9850	100
430	20250213	134900	358764270	9850	9850	9850	9850	10
431	20250213	134800	358665770	9850	9850	9850	9850	37
432	20250213	134700	358301320	9850	9850	9850	9850	2
433	20250213	134600	358281620	9850	9830	9850	9830	105
434	20250213	134500	357248740	9830	9810	9830	9800	3305
435	20250213	134400	324859210	9830	9830	9830	9830	10
436	20250213	134300	324760910	9830	9830	9830	9830	0
437	20250213	134200	324760910	9830	9830	9830	9810	131
438	20250213	134100	323475180	9830	9830	9830	9810	5
439	20250213	134000	323426050	9830	9830	9830	9830	50
440	20250213	133900	322934550	9830	9820	9830	9820	626
441	20250213	133800	316787210	9820	9810	9820	9810	867
442	20250213	133700	308281780	9820	9810	9820	9810	754
443	20250213	133600	300885020	9810	9800	9810	9800	58
444	20250213	133500	300316610	9810	9810	9810	9810	58
445	20250213	133400	299747630	9810	9810	9810	9810	0
446	20250213	133300	299747630	9810	9810	9810	9810	0
447	20250213	133200	299747630	9810	9810	9810	9810	10
448	20250213	133100	299649530	9810	9800	9810	9800	99
449	20250213	133000	298679300	9800	9800	9800	9800	401
450	20250213	132900	294749500	9800	9800	9800	9800	48
451	20250213	132800	294279100	9800	9800	9800	9800	17
452	20250213	132700	294112500	9800	9800	9800	9800	100
453	20250213	132600	293132500	9800	9790	9800	9790	52
454	20250213	132500	292623410	9800	9800	9800	9800	0
455	20250213	132400	292623410	9800	9800	9800	9800	0
456	20250213	132300	292623410	9800	9790	9800	9790	136
457	20250213	132200	291291960	9800	9800	9800	9800	5
458	20250213	132100	291242960	9800	9800	9800	9800	206
459	20250213	132000	289224160	9800	9800	9800	9800	0
460	20250213	131900	289224160	9800	9800	9800	9800	0
461	20250213	131800	289224160	9800	9780	9800	9780	149
462	20250213	131700	287766620	9800	9800	9800	9800	9
463	20250213	131600	287678420	9800	9780	9800	9770	81
464	20250213	131500	286885220	9800	9780	9800	9780	30
465	20250213	131400	286591520	9800	9800	9800	9800	0
466	20250213	131300	286591520	9800	9780	9800	9770	323
467	20250213	131200	283433780	9800	9800	9800	9800	1
468	20250213	131100	283423980	9800	9800	9800	9800	0
469	20250213	131000	283423980	9800	9780	9800	9780	63
470	20250213	130900	282807820	9800	9800	9800	9800	0
471	20250213	130800	282807820	9800	9800	9800	9800	33
472	20250213	130700	282484420	9800	9800	9800	9800	0
473	20250213	130600	282484420	9800	9800	9800	9800	0
474	20250213	130500	282484420	9800	9800	9800	9800	0
475	20250213	130400	282484420	9800	9800	9800	9800	0
476	20250213	130300	282484420	9800	9800	9800	9800	0
477	20250213	130200	282484420	9800	9790	9800	9790	313
478	20250213	130100	279420140	9790	9790	9790	9790	195
479	20250213	130000	277511090	9790	9770	9790	9770	24
480	20250213	125900	277276170	9790	9790	9790	9790	0
481	20250213	125800	277276170	9790	9790	9790	9790	0
482	20250213	125700	277276170	9790	9790	9790	9790	0
483	20250213	125600	277276170	9790	9770	9790	9770	59
484	20250213	125500	276699400	9790	9770	9790	9770	100
485	20250213	125400	275722280	9790	9780	9790	9780	10
486	20250213	125300	275624470	9780	9780	9790	9780	15
487	20250213	125200	275477750	9790	9780	9790	9780	6
488	20250213	125100	275419060	9790	9790	9790	9790	0
489	20250213	125000	275419060	9790	9760	9790	9760	201
490	20250213	124900	273457270	9790	9790	9790	9790	0
491	20250213	124800	273457270	9790	9790	9790	9790	1
492	20250213	124700	273447480	9790	9790	9790	9790	53
493	20250213	124600	272928610	9790	9790	9790	9790	0
494	20250213	124500	272928610	9790	9790	9790	9790	0
495	20250213	124400	272928610	9790	9770	9790	9760	77
496	20250213	124300	272177030	9790	9780	9790	9770	181
497	20250213	124200	270407820	9800	9800	9800	9800	0
498	20250213	124100	270407820	9800	9800	9800	9800	0
499	20250213	124000	270407820	9800	9800	9800	9790	173
500	20250213	123900	268713420	9800	9790	9800	9790	11
501	20250213	123800	268605720	9800	9800	9800	9800	3
502	20250213	123700	268576320	9790	9790	9790	9790	1
503	20250213	123600	268566530	9800	9800	9800	9800	135
504	20250213	123500	267243530	9800	9790	9800	9790	100
505	20250213	123400	266264360	9800	9800	9800	9800	27
506	20250213	123300	265999760	9800	9800	9810	9800	254
507	20250213	123200	263509540	9800	9790	9800	9790	700
508	20250213	123100	256656530	9790	9790	9790	9790	10
509	20250213	123000	256558630	9790	9790	9790	9790	0
510	20250213	122900	256558630	9790	9780	9790	9780	56
511	20250213	122800	256010940	9790	9780	9790	9770	11
512	20250213	122700	255903400	9790	9790	9790	9790	0
513	20250213	122600	255903400	9790	9790	9790	9790	0
514	20250213	122500	255903400	9790	9780	9790	9770	17
515	20250213	122400	255737090	9790	9790	9790	9790	56
516	20250213	122300	255188850	9790	9790	9790	9790	0
517	20250213	122200	255188850	9790	9780	9800	9780	1600
518	20250213	122100	239539520	9780	9770	9780	9770	33
519	20250213	122000	239216980	9780	9770	9780	9770	1155
520	20250213	121900	227930080	9770	9760	9770	9760	660
521	20250213	121800	221488470	9760	9760	9760	9760	0
522	20250213	121700	221488470	9760	9760	9760	9760	0
523	20250213	121600	221488470	9760	9760	9760	9760	4
524	20250213	121500	221449430	9760	9750	9760	9750	82
525	20250213	121400	220649880	9760	9750	9760	9750	21
526	20250213	121300	220445120	9750	9750	9750	9750	10
527	20250213	121200	220347620	9760	9760	9760	9760	0
528	20250213	121100	220347620	9760	9760	9760	9760	0
529	20250213	121000	220347620	9760	9760	9760	9760	0
530	20250213	120900	220347620	9760	9760	9760	9760	0
531	20250213	120800	220347620	9760	9760	9760	9760	0
532	20250213	120700	220347620	9760	9760	9760	9760	0
533	20250213	120600	220347620	9760	9760	9760	9760	0
534	20250213	120500	220347620	9760	9760	9760	9760	0
535	20250213	120400	220347620	9760	9760	9760	9760	0
536	20250213	120300	220347620	9760	9760	9760	9760	0
537	20250213	120200	220347620	9760	9720	9760	9720	22
538	20250213	120100	220133400	9720	9720	9720	9720	5
539	20250213	120000	220084800	9760	9760	9760	9760	1
540	20250213	115900	220075040	9770	9770	9770	9770	0
541	20250213	115800	220075040	9770	9770	9770	9770	0
542	20250213	115700	220075040	9770	9770	9770	9770	0
543	20250213	115600	220075040	9770	9770	9770	9770	0
544	20250213	115500	220075040	9770	9720	9770	9720	103
545	20250213	115400	219073780	9770	9770	9770	9770	0
546	20250213	115300	219073780	9770	9770	9770	9770	0
547	20250213	115200	219073780	9770	9770	9770	9770	0
548	20250213	115100	219073780	9770	9770	9770	9770	0
549	20250213	115000	219073780	9770	9770	9770	9770	0
550	20250213	114900	219073780	9770	9770	9770	9770	50
551	20250213	114800	218585280	9770	9760	9770	9760	713
552	20250213	114700	211619390	9760	9760	9760	9760	0
553	20250213	114600	211619390	9760	9700	9760	9700	499
554	20250213	114500	206779030	9760	9760	9760	9760	1
555	20250213	114400	206769270	9700	9720	9720	9700	858
556	20250213	114300	198435860	9740	9740	9740	9740	0
557	20250213	114200	198435860	9740	9740	9740	9740	0
558	20250213	114100	198435860	9740	9740	9740	9740	0
559	20250213	114000	198435860	9740	9710	9740	9710	441
560	20250213	113900	194153720	9740	9740	9740	9740	0
561	20250213	113800	194153720	9740	9740	9740	9740	0
562	20250213	113700	194153720	9740	9740	9740	9740	0
563	20250213	113600	194153720	9740	9740	9740	9740	2
564	20250213	113500	194134240	9760	9760	9760	9760	0
565	20250213	113400	194134240	9760	9760	9760	9760	3
566	20250213	113300	194104960	9760	9760	9760	9760	0
567	20250213	113200	194104960	9760	9760	9760	9760	0
568	20250213	113100	194104960	9760	9760	9760	9760	1
569	20250213	113000	194095200	9750	9760	9770	9750	256
570	20250213	112900	191599010	9770	9770	9770	9770	0
571	20250213	112800	191599010	9770	9770	9770	9770	0
572	20250213	112700	191599010	9770	9770	9770	9770	0
573	20250213	112600	191599010	9770	9770	9770	9770	0
574	20250213	112500	191599010	9770	9770	9770	9770	0
575	20250213	112400	191599010	9770	9770	9770	9770	0
576	20250213	112300	191599010	9770	9770	9770	9770	0
577	20250213	112200	191599010	9770	9770	9770	9770	0
578	20250213	112100	191599010	9770	9770	9770	9770	0
579	20250213	112000	191599010	9770	9770	9770	9770	0
580	20250213	111900	191599010	9770	9770	9770	9770	0
581	20250213	111800	191599010	9770	9770	9770	9770	0
582	20250213	111700	191599010	9770	9770	9770	9770	0
583	20250213	111600	191599010	9770	9770	9770	9770	1
584	20250213	111500	191589240	9770	9770	9770	9770	15
585	20250213	111400	191442690	9770	9770	9770	9740	297
586	20250213	111300	188547040	9770	9770	9770	9770	5
587	20250213	111200	188498190	9760	9760	9760	9760	4
588	20250213	111100	188459150	9760	9750	9760	9750	419
589	20250213	111000	184373710	9760	9760	9760	9760	36
590	20250213	110900	184022350	9760	9760	9760	9760	154
591	20250213	110800	182519310	9770	9770	9770	9770	0
592	20250213	110700	182519310	9770	9750	9770	9750	326
593	20250213	110600	179340700	9750	9750	9750	9750	100
594	20250213	110500	178365700	9750	9730	9750	9730	313
595	20250213	110400	175318000	9730	9720	9730	9720	346
596	20250213	110300	171953870	9720	9700	9720	9700	180
597	20250213	110200	170204290	9720	9720	9720	9720	0
598	20250213	110100	170204290	9720	9700	9720	9700	19
599	20250213	110000	170019630	9720	9720	9720	9720	0
600	20250213	105900	170019630	9720	9720	9720	9710	20
601	20250213	105800	169825280	9700	9700	9700	9700	100
602	20250213	105700	168855280	9720	9720	9720	9720	0
603	20250213	105600	168855280	9720	9720	9720	9720	0
604	20250213	105500	168855280	9720	9720	9720	9720	0
605	20250213	105400	168855280	9720	9720	9720	9720	0
606	20250213	105300	168855280	9720	9720	9720	9720	0
607	20250213	105200	168855280	9720	9720	9720	9720	1
608	20250213	105100	168845560	9720	9700	9720	9690	201
609	20250213	105000	166897010	9720	9720	9720	9720	0
610	20250213	104900	166897010	9720	9710	9720	9700	112
611	20250213	104800	165810270	9720	9720	9720	9720	0
612	20250213	104700	165810270	9720	9720	9720	9720	1
613	20250213	104600	165800550	9720	9710	9720	9710	17
614	20250213	104500	165635470	9720	9720	9720	9720	2
615	20250213	104400	165616030	9720	9720	9720	9710	12
616	20250213	104300	165499490	9720	9720	9720	9720	0
617	20250213	104200	165499490	9720	9720	9720	9720	0
618	20250213	104100	165499490	9720	9720	9720	9720	200
619	20250213	104000	163555490	9720	9720	9720	9720	0
620	20250213	103900	163555490	9720	9720	9720	9720	0
621	20250213	103800	163555490	9720	9720	9720	9720	0
622	20250213	103700	163555490	9720	9720	9720	9720	0
623	20250213	103600	163555490	9720	9700	9720	9700	7
624	20250213	103500	163487520	9720	9720	9720	9720	0
625	20250213	103400	163487520	9720	9720	9720	9720	0
626	20250213	103300	163487520	9720	9720	9720	9720	0
627	20250213	103200	163487520	9720	9690	9720	9690	196
628	20250213	103100	161588250	9720	9720	9720	9720	0
629	20250213	103000	161588250	9720	9720	9720	9700	85
630	20250213	102900	160763620	9720	9720	9720	9720	0
631	20250213	102800	160763620	9720	9720	9720	9720	0
632	20250213	102700	160763620	9720	9720	9720	9720	0
633	20250213	102600	160763620	9720	9720	9720	9720	0
634	20250213	102500	160763620	9720	9720	9720	9720	100
635	20250213	102400	159791620	9720	9700	9720	9700	2874
636	20250213	102300	131913770	9700	9700	9700	9700	0
637	20250213	102200	131913770	9700	9700	9700	9700	0
638	20250213	102100	131913770	9700	9690	9700	9690	41
639	20250213	102000	131516380	9700	9700	9700	9700	0
640	20250213	101900	131516380	9700	9700	9700	9690	9
641	20250213	101800	131429090	9700	9700	9700	9700	0
642	20250213	101700	131429090	9700	9700	9700	9700	212
643	20250213	101600	129372690	9700	9700	9700	9700	2
644	20250213	101500	129353290	9700	9700	9700	9700	0
645	20250213	101400	129353290	9700	9700	9700	9700	4
646	20250213	101300	129314490	9700	9700	9700	9700	21
647	20250213	101200	129110790	9700	9690	9700	9690	6
648	20250213	101100	129052640	9700	9700	9700	9700	0
649	20250213	101000	129052640	9700	9670	9700	9670	179
650	20250213	100900	127321530	9700	9700	9700	9700	0
651	20250213	100800	127321530	9700	9700	9700	9700	0
652	20250213	100700	127321530	9700	9680	9700	9680	111
653	20250213	100600	126247030	9700	9690	9700	9690	63
654	20250213	100500	125636500	9700	9700	9700	9700	54
655	20250213	100400	125112700	9700	9700	9700	9700	0
656	20250213	100300	125112700	9700	9700	9700	9700	0
657	20250213	100200	125112700	9700	9700	9700	9700	20
658	20250213	100100	124918700	9700	9700	9700	9700	4
659	20250213	100000	124879900	9700	9700	9700	9700	1
660	20250213	095900	124870200	9700	9700	9700	9700	0
661	20250213	095800	124870200	9700	9700	9700	9700	105
662	20250213	095700	123851700	9700	9690	9700	9690	11
663	20250213	095600	123745100	9700	9700	9700	9700	0
664	20250213	095500	123745100	9700	9700	9700	9700	0
665	20250213	095400	123745100	9700	9700	9700	9700	0
666	20250213	095300	123745100	9700	9700	9700	9700	0
667	20250213	095200	123745100	9700	9700	9700	9700	0
668	20250213	095100	123745100	9700	9700	9700	9700	0
669	20250213	095000	123745100	9700	9690	9700	9690	101
670	20250213	094900	122766400	9700	9700	9700	9700	4
671	20250213	094800	122727600	9700	9680	9700	9680	34
672	20250213	094700	122398440	9700	9700	9700	9690	8
673	20250213	094600	122320890	9700	9690	9700	9690	282
674	20250213	094500	119588220	9690	9700	9700	9690	5
675	20250213	094400	119539750	9700	9700	9700	9700	14
676	20250213	094300	119403950	9700	9700	9700	9700	2
677	20250213	094200	119384550	9700	9690	9700	9690	2
678	20250213	094100	119365160	9700	9680	9700	9670	14
679	20250213	094000	119229740	9700	9700	9700	9680	31
680	20250213	093900	118929550	9700	9700	9700	9700	1
681	20250213	093800	118919850	9720	9720	9720	9720	0
682	20250213	093700	118919850	9720	9700	9730	9690	206
683	20250213	093600	116922640	9730	9700	9730	9700	106
684	20250213	093500	115894410	9730	9710	9730	9710	74
685	20250213	093400	115175590	9710	9710	9710	9710	60
686	20250213	093300	114592990	9710	9710	9710	9710	378
687	20250213	093200	110922610	9710	9710	9710	9710	1
688	20250213	093100	110912900	9710	9710	9710	9710	10
689	20250213	093000	110815800	9710	9710	9710	9710	0
690	20250213	092900	110815800	9710	9700	9710	9700	130
691	20250213	092800	109554620	9700	9700	9700	9700	0
692	20250213	092700	109554620	9700	9670	9700	9660	101
693	20250213	092600	108578820	9700	9700	9700	9700	0
694	20250213	092500	108578820	9700	9670	9700	9660	214
695	20250213	092400	106511080	9710	9710	9710	9710	0
696	20250213	092300	106511080	9710	9710	9710	9710	0
697	20250213	092200	106511080	9710	9710	9710	9710	0
698	20250213	092100	106511080	9710	9670	9710	9660	114
699	20250213	092000	105408980	9710	9680	9710	9670	101
700	20250213	091900	104432070	9730	9730	9730	9730	0
701	20250213	091800	104432070	9730	9730	9730	9730	0
702	20250213	091700	104432070	9730	9730	9730	9700	17
703	20250213	091600	104267110	9730	9690	9730	9690	11
704	20250213	091500	104160480	9730	9730	9730	9730	0
705	20250213	091400	104160480	9730	9700	9730	9680	206
706	20250213	091300	102164750	9740	9740	9740	9740	0
707	20250213	091200	102164750	9740	9740	9740	9740	7
708	20250213	091100	102096570	9700	9710	9710	9700	87
709	20250213	091000	101252660	9730	9720	9740	9700	848
710	20250213	090900	93025400	9730	9730	9730	9730	6
711	20250213	090800	92967020	9730	9730	9730	9730	0
712	20250213	090700	92967020	9730	9720	9730	9720	27
713	20250213	090600	92704410	9730	9700	9730	9700	304
714	20250213	090500	89753550	9700	9700	9700	9700	7
715	20250213	090400	89685650	9710	9710	9710	9680	1336
716	20250213	090300	76752750	9710	9690	9720	9650	1268
717	20250213	090200	64491000	9730	9720	9740	9690	3728
718	20250213	090100	28364660	9740	9730	9740	9710	359
719	20250213	090000	24876080	9740	9690	9740	9690	2562