KissMeData/311690/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	211500	168060860	9810	9810	9810	9810	508
3	20250213	211400	168060860	9810	9810	9810	9810	0
4	20250213	211300	168060860	9810	9810	9810	9810	0
5	20250213	211200	168060860	9810	9810	9810	9810	0
6	20250213	211100	168060860	9810	9810	9810	9810	0
7	20250213	211000	168060860	9810	9810	9810	9810	0
8	20250213	210900	168060860	9810	9810	9810	9810	0
9	20250213	210800	168060860	9810	9810	9810	9810	0
10	20250213	210700	168060860	9810	9810	9810	9810	0
11	20250213	210600	168060860	9810	9810	9810	9810	0
12	20250213	210500	168060860	9810	9810	9810	9810	0
13	20250213	210400	168060860	9810	9810	9810	9810	0
14	20250213	210300	168060860	9810	9810	9810	9810	0
15	20250213	210200	168060860	9810	9810	9810	9810	0
16	20250213	210100	168060860	9810	9810	9810	9810	0
17	20250213	210000	168060860	9810	9810	9810	9810	0
18	20250213	205900	168060860	9810	9810	9810	9810	0
19	20250213	205800	168060860	9810	9810	9810	9810	0
20	20250213	205700	168060860	9810	9810	9810	9810	0
21	20250213	205600	168060860	9810	9810	9810	9810	0
22	20250213	205500	168060860	9810	9810	9810	9810	0
23	20250213	205400	168060860	9810	9810	9810	9810	0
24	20250213	205300	168060860	9810	9810	9810	9810	0
25	20250213	205200	168060860	9810	9810	9810	9810	0
26	20250213	205100	168060860	9810	9810	9810	9810	0
27	20250213	205000	168060860	9810	9810	9810	9810	0
28	20250213	204900	168060860	9810	9810	9810	9810	0
29	20250213	204800	168060860	9810	9810	9810	9810	0
30	20250213	204700	168060860	9810	9810	9810	9810	0
31	20250213	204600	168060860	9810	9810	9810	9810	0
32	20250213	204500	168060860	9810	9810	9810	9810	508
33	20250213	204400	168060860	9810	9810	9810	9810	0
34	20250213	204300	168060860	9810	9810	9810	9810	0
35	20250213	204200	168060860	9810	9810	9810	9810	0
36	20250213	204100	168060860	9810	9810	9810	9810	0
37	20250213	204000	168060860	9810	9810	9810	9810	0
38	20250213	203900	168060860	9810	9810	9810	9810	0
39	20250213	203800	168060860	9810	9810	9810	9810	0
40	20250213	203700	168060860	9810	9810	9810	9810	0
41	20250213	203600	168060860	9810	9810	9810	9810	0
42	20250213	203500	168060860	9810	9810	9810	9810	0
43	20250213	203400	168060860	9810	9810	9810	9810	0
44	20250213	203300	168060860	9810	9810	9810	9810	0
45	20250213	203200	168060860	9810	9810	9810	9810	0
46	20250213	203100	168060860	9810	9810	9810	9810	0
47	20250213	203000	168060860	9810	9810	9810	9810	0
48	20250213	202900	168060860	9810	9810	9810	9810	0
49	20250213	202800	168060860	9810	9810	9810	9810	0
50	20250213	202700	168060860	9810	9810	9810	9810	0
51	20250213	202600	168060860	9810	9810	9810	9810	0
52	20250213	202500	168060860	9810	9810	9810	9810	0
53	20250213	202400	168060860	9810	9810	9810	9810	0
54	20250213	202300	168060860	9810	9810	9810	9810	0
55	20250213	202200	168060860	9810	9810	9810	9810	0
56	20250213	202100	168060860	9810	9810	9810	9810	0
57	20250213	202000	168060860	9810	9810	9810	9810	0
58	20250213	201900	168060860	9810	9810	9810	9810	0
59	20250213	201800	168060860	9810	9810	9810	9810	0
60	20250213	201700	168060860	9810	9810	9810	9810	0
61	20250213	201600	168060860	9810	9810	9810	9810	0
62	20250213	201500	168060860	9810	9810	9810	9810	508
63	20250213	201400	168060860	9810	9810	9810	9810	0
64	20250213	201300	168060860	9810	9810	9810	9810	0
65	20250213	201200	168060860	9810	9810	9810	9810	0
66	20250213	201100	168060860	9810	9810	9810	9810	0
67	20250213	201000	168060860	9810	9810	9810	9810	0
68	20250213	200900	168060860	9810	9810	9810	9810	0
69	20250213	200800	168060860	9810	9810	9810	9810	0
70	20250213	200700	168060860	9810	9810	9810	9810	0
71	20250213	200600	168060860	9810	9810	9810	9810	0
72	20250213	200500	168060860	9810	9810	9810	9810	0
73	20250213	200400	168060860	9810	9810	9810	9810	0
74	20250213	200300	168060860	9810	9810	9810	9810	0
75	20250213	200200	168060860	9810	9810	9810	9810	0
76	20250213	200100	168060860	9810	9810	9810	9810	0
77	20250213	200000	168060860	9810	9810	9810	9810	0
78	20250213	195900	168060860	9810	9810	9810	9810	0
79	20250213	195800	168060860	9810	9810	9810	9810	0
80	20250213	195700	168060860	9810	9810	9810	9810	0
81	20250213	195600	168060860	9810	9810	9810	9810	0
82	20250213	195500	168060860	9810	9810	9810	9810	0
83	20250213	195400	168060860	9810	9810	9810	9810	0
84	20250213	195300	168060860	9810	9810	9810	9810	0
85	20250213	195200	168060860	9810	9810	9810	9810	0
86	20250213	195100	168060860	9810	9810	9810	9810	0
87	20250213	195000	168060860	9810	9810	9810	9810	0
88	20250213	194900	168060860	9810	9810	9810	9810	0
89	20250213	194800	168060860	9810	9810	9810	9810	0
90	20250213	194700	168060860	9810	9810	9810	9810	0
91	20250213	194600	168060860	9810	9810	9810	9810	0
92	20250213	194500	168060860	9810	9810	9810	9810	508
93	20250213	194400	168060860	9810	9810	9810	9810	0
94	20250213	194300	168060860	9810	9810	9810	9810	0
95	20250213	194200	168060860	9810	9810	9810	9810	0
96	20250213	194100	168060860	9810	9810	9810	9810	0
97	20250213	194000	168060860	9810	9810	9810	9810	0
98	20250213	193900	168060860	9810	9810	9810	9810	0
99	20250213	193800	168060860	9810	9810	9810	9810	0
100	20250213	193700	168060860	9810	9810	9810	9810	0
101	20250213	193600	168060860	9810	9810	9810	9810	0
102	20250213	193500	168060860	9810	9810	9810	9810	0
103	20250213	193400	168060860	9810	9810	9810	9810	0
104	20250213	193300	168060860	9810	9810	9810	9810	0
105	20250213	193200	168060860	9810	9810	9810	9810	0
106	20250213	193100	168060860	9810	9810	9810	9810	0
107	20250213	193000	168060860	9810	9810	9810	9810	0
108	20250213	192900	168060860	9810	9810	9810	9810	0
109	20250213	192800	168060860	9810	9810	9810	9810	0
110	20250213	192700	168060860	9810	9810	9810	9810	0
111	20250213	192600	168060860	9810	9810	9810	9810	0
112	20250213	192500	168060860	9810	9810	9810	9810	0
113	20250213	192400	168060860	9810	9810	9810	9810	0
114	20250213	192300	168060860	9810	9810	9810	9810	0
115	20250213	192200	168060860	9810	9810	9810	9810	0
116	20250213	192100	168060860	9810	9810	9810	9810	0
117	20250213	192000	168060860	9810	9810	9810	9810	0
118	20250213	191900	168060860	9810	9810	9810	9810	0
119	20250213	191800	168060860	9810	9810	9810	9810	0
120	20250213	191700	168060860	9810	9810	9810	9810	0
121	20250213	191600	168060860	9810	9810	9810	9810	0
122	20250213	191500	168060860	9810	9810	9810	9810	508
123	20250213	191400	168060860	9810	9810	9810	9810	0
124	20250213	191300	168060860	9810	9810	9810	9810	0
125	20250213	191200	168060860	9810	9810	9810	9810	0
126	20250213	191100	168060860	9810	9810	9810	9810	0
127	20250213	191000	168060860	9810	9810	9810	9810	0
128	20250213	190900	168060860	9810	9810	9810	9810	0
129	20250213	190800	168060860	9810	9810	9810	9810	0
130	20250213	190700	168060860	9810	9810	9810	9810	0
131	20250213	190600	168060860	9810	9810	9810	9810	0
132	20250213	190500	168060860	9810	9810	9810	9810	0
133	20250213	190400	168060860	9810	9810	9810	9810	0
134	20250213	190300	168060860	9810	9810	9810	9810	0
135	20250213	190200	168060860	9810	9810	9810	9810	0
136	20250213	190100	168060860	9810	9810	9810	9810	0
137	20250213	190000	168060860	9810	9810	9810	9810	0
138	20250213	185900	168060860	9810	9810	9810	9810	0
139	20250213	185800	168060860	9810	9810	9810	9810	0
140	20250213	185700	168060860	9810	9810	9810	9810	0
141	20250213	185600	168060860	9810	9810	9810	9810	0
142	20250213	185500	168060860	9810	9810	9810	9810	0
143	20250213	185400	168060860	9810	9810	9810	9810	0
144	20250213	185300	168060860	9810	9810	9810	9810	0
145	20250213	185200	168060860	9810	9810	9810	9810	0
146	20250213	185100	168060860	9810	9810	9810	9810	0
147	20250213	185000	168060860	9810	9810	9810	9810	0
148	20250213	184900	168060860	9810	9810	9810	9810	0
149	20250213	184800	168060860	9810	9810	9810	9810	0
150	20250213	184700	168060860	9810	9810	9810	9810	0
151	20250213	184600	168060860	9810	9810	9810	9810	0
152	20250213	184500	168060860	9810	9810	9810	9810	508
153	20250213	184400	168060860	9810	9810	9810	9810	0
154	20250213	184300	168060860	9810	9810	9810	9810	0
155	20250213	184200	168060860	9810	9810	9810	9810	0
156	20250213	184100	168060860	9810	9810	9810	9810	0
157	20250213	184000	168060860	9810	9810	9810	9810	0
158	20250213	183900	168060860	9810	9810	9810	9810	0
159	20250213	183800	168060860	9810	9810	9810	9810	0
160	20250213	183700	168060860	9810	9810	9810	9810	0
161	20250213	183600	168060860	9810	9810	9810	9810	0
162	20250213	183500	168060860	9810	9810	9810	9810	0
163	20250213	183400	168060860	9810	9810	9810	9810	0
164	20250213	183300	168060860	9810	9810	9810	9810	0
165	20250213	183200	168060860	9810	9810	9810	9810	0
166	20250213	183100	168060860	9810	9810	9810	9810	0
167	20250213	183000	168060860	9810	9810	9810	9810	0
168	20250213	182900	168060860	9810	9810	9810	9810	0
169	20250213	182800	168060860	9810	9810	9810	9810	0
170	20250213	182700	168060860	9810	9810	9810	9810	0
171	20250213	182600	168060860	9810	9810	9810	9810	0
172	20250213	182500	168060860	9810	9810	9810	9810	0
173	20250213	182400	168060860	9810	9810	9810	9810	0
174	20250213	182300	168060860	9810	9810	9810	9810	0
175	20250213	182200	168060860	9810	9810	9810	9810	0
176	20250213	182100	168060860	9810	9810	9810	9810	0
177	20250213	182000	168060860	9810	9810	9810	9810	0
178	20250213	181900	168060860	9810	9810	9810	9810	0
179	20250213	181800	168060860	9810	9810	9810	9810	0
180	20250213	181700	168060860	9810	9810	9810	9810	0
181	20250213	181600	168060860	9810	9810	9810	9810	0
182	20250213	181500	168060860	9810	9810	9810	9810	508
183	20250213	181400	168060860	9810	9810	9810	9810	0
184	20250213	181300	168060860	9810	9810	9810	9810	0
185	20250213	181200	168060860	9810	9810	9810	9810	0
186	20250213	181100	168060860	9810	9810	9810	9810	0
187	20250213	181000	168060860	9810	9810	9810	9810	0
188	20250213	180900	168060860	9810	9810	9810	9810	0
189	20250213	180800	168060860	9810	9810	9810	9810	0
190	20250213	180700	168060860	9810	9810	9810	9810	0
191	20250213	180600	168060860	9810	9810	9810	9810	0
192	20250213	180500	168060860	9810	9810	9810	9810	0
193	20250213	180400	168060860	9810	9810	9810	9810	0
194	20250213	180300	168060860	9810	9810	9810	9810	0
195	20250213	180200	168060860	9810	9810	9810	9810	0
196	20250213	180100	168060860	9810	9810	9810	9810	0
197	20250213	180000	168060860	9810	9810	9810	9810	0
198	20250213	175900	168060860	9810	9810	9810	9810	0
199	20250213	175800	168060860	9810	9810	9810	9810	0
200	20250213	175700	168060860	9810	9810	9810	9810	0
201	20250213	175600	168060860	9810	9810	9810	9810	0
202	20250213	175500	168060860	9810	9810	9810	9810	0
203	20250213	175400	168060860	9810	9810	9810	9810	0
204	20250213	175300	168060860	9810	9810	9810	9810	0
205	20250213	175200	168060860	9810	9810	9810	9810	0
206	20250213	175100	168060860	9810	9810	9810	9810	0
207	20250213	175000	168060860	9810	9810	9810	9810	0
208	20250213	174900	168060860	9810	9810	9810	9810	0
209	20250213	174800	168060860	9810	9810	9810	9810	0
210	20250213	174700	168060860	9810	9810	9810	9810	0
211	20250213	174600	168060860	9810	9810	9810	9810	0
212	20250213	174500	168060860	9810	9810	9810	9810	508
213	20250213	174400	168060860	9810	9810	9810	9810	0
214	20250213	174300	168060860	9810	9810	9810	9810	0
215	20250213	174200	168060860	9810	9810	9810	9810	0
216	20250213	174100	168060860	9810	9810	9810	9810	0
217	20250213	174000	168060860	9810	9810	9810	9810	0
218	20250213	173900	168060860	9810	9810	9810	9810	0
219	20250213	173800	168060860	9810	9810	9810	9810	0
220	20250213	173700	168060860	9810	9810	9810	9810	0
221	20250213	173600	168060860	9810	9810	9810	9810	0
222	20250213	173500	168060860	9810	9810	9810	9810	0
223	20250213	173400	168060860	9810	9810	9810	9810	0
224	20250213	173300	168060860	9810	9810	9810	9810	0
225	20250213	173200	168060860	9810	9810	9810	9810	0
226	20250213	173100	168060860	9810	9810	9810	9810	0
227	20250213	173000	168060860	9810	9810	9810	9810	0
228	20250213	172900	168060860	9810	9810	9810	9810	0
229	20250213	172800	168060860	9810	9810	9810	9810	0
230	20250213	172700	168060860	9810	9810	9810	9810	0
231	20250213	172600	168060860	9810	9810	9810	9810	0
232	20250213	172500	168060860	9810	9810	9810	9810	0
233	20250213	172400	168060860	9810	9810	9810	9810	0
234	20250213	172300	168060860	9810	9810	9810	9810	0
235	20250213	172200	168060860	9810	9810	9810	9810	0
236	20250213	172100	168060860	9810	9810	9810	9810	0
237	20250213	172000	168060860	9810	9810	9810	9810	0
238	20250213	171900	168060860	9810	9810	9810	9810	0
239	20250213	171800	168060860	9810	9810	9810	9810	0
240	20250213	171700	168060860	9810	9810	9810	9810	0
241	20250213	171600	168060860	9810	9810	9810	9810	0
242	20250213	171500	168060860	9810	9810	9810	9810	508
243	20250213	171400	168060860	9810	9810	9810	9810	0
244	20250213	171300	168060860	9810	9810	9810	9810	0
245	20250213	171200	168060860	9810	9810	9810	9810	0
246	20250213	171100	168060860	9810	9810	9810	9810	0
247	20250213	171000	168060860	9810	9810	9810	9810	0
248	20250213	170900	168060860	9810	9810	9810	9810	0
249	20250213	170800	168060860	9810	9810	9810	9810	0
250	20250213	170700	168060860	9810	9810	9810	9810	0
251	20250213	170600	168060860	9810	9810	9810	9810	0
252	20250213	170500	168060860	9810	9810	9810	9810	0
253	20250213	170400	168060860	9810	9810	9810	9810	0
254	20250213	170300	168060860	9810	9810	9810	9810	0
255	20250213	170200	168060860	9810	9810	9810	9810	0
256	20250213	170100	168060860	9810	9810	9810	9810	0
257	20250213	170000	168060860	9810	9810	9810	9810	0
258	20250213	165900	168060860	9810	9810	9810	9810	0
259	20250213	165800	168060860	9810	9810	9810	9810	0
260	20250213	165700	168060860	9810	9810	9810	9810	0
261	20250213	165600	168060860	9810	9810	9810	9810	0
262	20250213	165500	168060860	9810	9810	9810	9810	0
263	20250213	165400	168060860	9810	9810	9810	9810	0
264	20250213	165300	168060860	9810	9810	9810	9810	0
265	20250213	165200	168060860	9810	9810	9810	9810	0
266	20250213	165100	168060860	9810	9810	9810	9810	0
267	20250213	165000	168060860	9810	9810	9810	9810	0
268	20250213	164900	168060860	9810	9810	9810	9810	0
269	20250213	164800	168060860	9810	9810	9810	9810	0
270	20250213	164700	168060860	9810	9810	9810	9810	0
271	20250213	164600	168060860	9810	9810	9810	9810	0
272	20250213	164500	168060860	9810	9810	9810	9810	508
273	20250213	164400	168060860	9810	9810	9810	9810	0
274	20250213	164300	168060860	9810	9810	9810	9810	0
275	20250213	164200	168060860	9810	9810	9810	9810	0
276	20250213	164100	168060860	9810	9810	9810	9810	0
277	20250213	164000	168060860	9810	9810	9810	9810	0
278	20250213	163900	168060860	9810	9810	9810	9810	0
279	20250213	163800	168060860	9810	9810	9810	9810	0
280	20250213	163700	168060860	9810	9810	9810	9810	0
281	20250213	163600	168060860	9810	9810	9810	9810	0
282	20250213	163500	168060860	9810	9810	9810	9810	0
283	20250213	163400	168060860	9810	9810	9810	9810	0
284	20250213	163300	168060860	9810	9810	9810	9810	0
285	20250213	163200	168060860	9810	9810	9810	9810	0
286	20250213	163100	168060860	9810	9810	9810	9810	0
287	20250213	163000	168060860	9810	9810	9810	9810	0
288	20250213	162900	168060860	9810	9810	9810	9810	0
289	20250213	162800	168060860	9810	9810	9810	9810	0
290	20250213	162700	168060860	9810	9810	9810	9810	0
291	20250213	162600	168060860	9810	9810	9810	9810	0
292	20250213	162500	168060860	9810	9810	9810	9810	0
293	20250213	162400	168060860	9810	9810	9810	9810	0
294	20250213	162300	168060860	9810	9810	9810	9810	0
295	20250213	162200	168060860	9810	9810	9810	9810	0
296	20250213	162100	168060860	9810	9810	9810	9810	0
297	20250213	162000	168060860	9810	9810	9810	9810	0
298	20250213	161900	168060860	9810	9810	9810	9810	0
299	20250213	161800	168060860	9810	9810	9810	9810	0
300	20250213	161700	168060860	9810	9810	9810	9810	0
301	20250213	161600	168060860	9810	9810	9810	9810	0
302	20250213	161500	168060860	9810	9810	9810	9810	508
303	20250213	161400	168060860	9810	9810	9810	9810	0
304	20250213	161300	168060860	9810	9810	9810	9810	0
305	20250213	161200	168060860	9810	9810	9810	9810	0
306	20250213	161100	168060860	9810	9810	9810	9810	0
307	20250213	161000	168060860	9810	9810	9810	9810	0
308	20250213	160900	168060860	9810	9810	9810	9810	0
309	20250213	160800	168060860	9810	9810	9810	9810	0
310	20250213	160700	168060860	9810	9810	9810	9810	0
311	20250213	160600	168060860	9810	9810	9810	9810	0
312	20250213	160500	168060860	9810	9810	9810	9810	0
313	20250213	160400	168060860	9810	9810	9810	9810	0
314	20250213	160300	168060860	9810	9810	9810	9810	0
315	20250213	160200	168060860	9810	9810	9810	9810	0
316	20250213	160100	168060860	9810	9810	9810	9810	0
317	20250213	160000	168060860	9810	9810	9810	9810	0
318	20250213	155900	168060860	9810	9810	9810	9810	0
319	20250213	155800	168060860	9810	9810	9810	9810	0
320	20250213	155700	168060860	9810	9810	9810	9810	0
321	20250213	155600	168060860	9810	9810	9810	9810	0
322	20250213	155500	168060860	9810	9810	9810	9810	0
323	20250213	155400	168060860	9810	9810	9810	9810	0
324	20250213	155300	168060860	9810	9810	9810	9810	0
325	20250213	155200	168060860	9810	9810	9810	9810	0
326	20250213	155100	168060860	9810	9810	9810	9810	0
327	20250213	155000	168060860	9810	9810	9810	9810	0
328	20250213	154900	168060860	9810	9810	9810	9810	0
329	20250213	154800	168060860	9810	9810	9810	9810	0
330	20250213	154700	168060860	9810	9810	9810	9810	0
331	20250213	154600	168060860	9810	9810	9810	9810	0
332	20250213	154500	168060860	9810	9810	9810	9810	508
333	20250213	154400	168060860	9810	9810	9810	9810	0
334	20250213	154300	168060860	9810	9810	9810	9810	0
335	20250213	154200	168060860	9810	9810	9810	9810	0
336	20250213	154100	168060860	9810	9810	9810	9810	0
337	20250213	154000	168060860	9810	9810	9810	9810	0
338	20250213	153900	168060860	9810	9810	9810	9810	0
339	20250213	153800	168060860	9810	9810	9810	9810	0
340	20250213	153700	168060860	9810	9810	9810	9810	0
341	20250213	153600	168060860	9810	9810	9810	9810	0
342	20250213	153500	168060860	9810	9810	9810	9810	0
343	20250213	153400	168060860	9810	9810	9810	9810	0
344	20250213	153300	168060860	9810	9810	9810	9810	0
345	20250213	153200	168060860	9810	9810	9810	9810	0
346	20250213	153100	168060860	9810	9810	9810	9810	0
347	20250213	153000	168060860	9810	9810	9810	9810	508
348	20250213	152900	163077380	9900	9900	9900	9900	0
349	20250213	152800	163077380	9900	9900	9900	9900	0
350	20250213	152700	163077380	9900	9900	9900	9900	0
351	20250213	152600	163077380	9900	9900	9900	9900	0
352	20250213	152500	163077380	9900	9900	9900	9900	0
353	20250213	152400	163077380	9900	9900	9900	9900	0
354	20250213	152300	163077380	9900	9900	9900	9900	0
355	20250213	152200	163077380	9900	9900	9900	9900	0
356	20250213	152100	163077380	9900	9900	9900	9900	0
357	20250213	152000	163077380	9900	9900	9900	9900	0
358	20250213	151900	163077380	9900	9900	9900	9900	0
359	20250213	151800	163077380	9900	9900	9900	9900	0
360	20250213	151700	163077380	9900	9900	9900	9900	0
361	20250213	151600	163077380	9900	9900	9900	9900	0
362	20250213	151500	163077380	9900	9900	9900	9900	0
363	20250213	151400	163077380	9900	9900	9900	9900	0
364	20250213	151300	163077380	9900	9900	9900	9900	0
365	20250213	151200	163077380	9900	9770	9900	9770	180
366	20250213	151100	161303470	9760	9780	9780	9750	987
367	20250213	151000	151661730	9790	9790	9790	9790	2
368	20250213	150900	151642150	9820	9840	9870	9820	47
369	20250213	150800	151180520	9820	9820	9820	9800	501
370	20250213	150700	146270560	9870	9870	9870	9870	89
371	20250213	150600	145392130	9880	9880	9880	9880	0
372	20250213	150500	145392130	9880	9880	9880	9880	0
373	20250213	150400	145392130	9880	9850	9880	9850	2
374	20250213	150300	145372400	9880	9880	9880	9880	30
375	20250213	150200	145076000	9890	9850	9890	9850	306
376	20250213	150100	142060620	9850	9810	9850	9810	600
377	20250213	150000	136156900	9800	9800	9800	9800	0
378	20250213	145900	136156900	9800	9800	9800	9800	0
379	20250213	145800	136156900	9800	9820	9820	9800	33
380	20250213	145700	135833290	9820	9820	9820	9820	0
381	20250213	145600	135833290	9820	9820	9820	9820	0
382	20250213	145500	135833290	9820	9820	9820	9820	0
383	20250213	145400	135833290	9820	9820	9820	9820	2
384	20250213	145300	135813650	9820	9820	9820	9820	0
385	20250213	145200	135813650	9820	9820	9820	9820	0
386	20250213	145100	135813650	9820	9820	9820	9820	0
387	20250213	145000	135813650	9820	9820	9820	9820	0
388	20250213	144900	135813650	9820	9820	9820	9820	50
389	20250213	144800	135322650	9820	9820	9820	9820	0
390	20250213	144700	135322650	9820	9820	9820	9820	0
391	20250213	144600	135322650	9820	9820	9820	9820	0
392	20250213	144500	135322650	9820	9820	9820	9820	0
393	20250213	144400	135322650	9820	9820	9820	9820	0
394	20250213	144300	135322650	9820	9820	9820	9820	0
395	20250213	144200	135322650	9820	9820	9820	9820	0
396	20250213	144100	135322650	9820	9820	9820	9820	0
397	20250213	144000	135322650	9820	9820	9820	9820	0
398	20250213	143900	135322650	9820	9820	9820	9820	0
399	20250213	143800	135322650	9820	9820	9820	9820	0
400	20250213	143700	135322650	9820	9820	9820	9820	0
401	20250213	143600	135322650	9820	9820	9820	9820	0
402	20250213	143500	135322650	9820	9820	9820	9820	0
403	20250213	143400	135322650	9820	9820	9820	9820	2
404	20250213	143300	135303010	9820	9820	9830	9810	4
405	20250213	143200	135263730	9810	9810	9810	9810	0
406	20250213	143100	135263730	9810	9810	9810	9810	0
407	20250213	143000	135263730	9810	9810	9810	9810	20
408	20250213	142900	135067530	9800	9800	9800	9800	4
409	20250213	142800	135028330	9800	9800	9800	9800	16
410	20250213	142700	134871530	9790	9790	9790	9790	0
411	20250213	142600	134871530	9790	9790	9790	9790	0
412	20250213	142500	134871530	9790	9790	9790	9790	0
413	20250213	142400	134871530	9790	9800	9800	9790	135
414	20250213	142300	133549870	9800	9800	9800	9800	0
415	20250213	142200	133549870	9800	9800	9800	9800	0
416	20250213	142100	133549870	9800	9800	9800	9800	0
417	20250213	142000	133549870	9800	9800	9800	9800	0
418	20250213	141900	133549870	9800	9790	9800	9790	6
419	20250213	141800	133491120	9790	9790	9790	9790	15
420	20250213	141700	133344270	9790	9790	9790	9790	500
421	20250213	141600	128449270	9770	9770	9770	9770	0
422	20250213	141500	128449270	9770	9770	9770	9770	0
423	20250213	141400	128449270	9770	9770	9770	9770	0
424	20250213	141300	128449270	9770	9770	9770	9770	1
425	20250213	141200	128439500	9750	9750	9750	9750	0
426	20250213	141100	128439500	9750	9750	9750	9750	0
427	20250213	141000	128439500	9750	9750	9750	9750	0
428	20250213	140900	128439500	9750	9750	9750	9750	0
429	20250213	140800	128439500	9750	9760	9760	9750	325
430	20250213	140700	125269220	9760	9760	9760	9760	0
431	20250213	140600	125269220	9760	9760	9760	9760	9
432	20250213	140500	125181380	9770	9770	9770	9770	6
433	20250213	140400	125122760	9770	9770	9770	9770	0
434	20250213	140300	125122760	9770	9770	9770	9770	0
435	20250213	140200	125122760	9770	9770	9770	9760	16
436	20250213	140100	124966540	9760	9760	9760	9760	0
437	20250213	140000	124966540	9760	9760	9760	9760	22
438	20250213	135900	124751820	9760	9770	9770	9760	13
439	20250213	135800	124624870	9780	9780	9780	9780	0
440	20250213	135700	124624870	9780	9780	9780	9780	72
441	20250213	135600	123920710	9780	9780	9780	9780	0
442	20250213	135500	123920710	9780	9780	9780	9780	0
443	20250213	135400	123920710	9780	9780	9780	9780	0
444	20250213	135300	123920710	9780	9780	9780	9780	0
445	20250213	135200	123920710	9780	9780	9780	9780	0
446	20250213	135100	123920710	9780	9780	9780	9780	0
447	20250213	135000	123920710	9780	9780	9780	9780	29
448	20250213	134900	123637090	9780	9780	9780	9780	100
449	20250213	134800	122659090	9780	9780	9780	9780	70
450	20250213	134700	121974490	9780	9780	9780	9780	10
451	20250213	134600	121876690	9810	9810	9810	9810	1
452	20250213	134500	121866880	9810	9810	9810	9810	0
453	20250213	134400	121866880	9810	9810	9810	9810	10
454	20250213	134300	121768780	9810	9780	9810	9780	13
455	20250213	134200	121641340	9780	9780	9780	9780	0
456	20250213	134100	121641340	9780	9780	9780	9780	0
457	20250213	134000	121641340	9780	9780	9780	9780	0
458	20250213	133900	121641340	9780	9780	9780	9780	0
459	20250213	133800	121641340	9780	9780	9780	9780	0
460	20250213	133700	121641340	9780	9780	9780	9780	20
461	20250213	133600	121445740	9770	9770	9770	9770	0
462	20250213	133500	121445740	9770	9780	9780	9770	1012
463	20250213	133400	111548470	9810	9810	9810	9810	0
464	20250213	133300	111548470	9810	9810	9810	9810	0
465	20250213	133200	111548470	9810	9810	9810	9810	0
466	20250213	133100	111548470	9810	9810	9810	9810	0
467	20250213	133000	111548470	9810	9810	9810	9810	10
468	20250213	132900	111450370	9810	9810	9810	9810	0
469	20250213	132800	111450370	9810	9810	9810	9810	0
470	20250213	132700	111450370	9810	9810	9810	9810	0
471	20250213	132600	111450370	9810	9810	9810	9810	0
472	20250213	132500	111450370	9810	9800	9810	9800	2
473	20250213	132400	111430760	9810	9810	9810	9810	0
474	20250213	132300	111430760	9810	9800	9810	9800	9
475	20250213	132200	111342550	9810	9810	9810	9810	0
476	20250213	132100	111342550	9810	9810	9810	9810	0
477	20250213	132000	111342550	9810	9810	9810	9810	0
478	20250213	131900	111342550	9810	9790	9810	9780	6
479	20250213	131800	111283830	9800	9780	9800	9740	200
480	20250213	131700	109335450	9810	9760	9810	9730	507
481	20250213	131600	104394330	9770	9790	9790	9770	57
482	20250213	131500	103836480	9790	9790	9790	9790	0
483	20250213	131400	103836480	9790	9790	9790	9790	20
484	20250213	131300	103640680	9790	9790	9790	9790	12
485	20250213	131200	103523200	9790	9790	9790	9790	2
486	20250213	131100	103503620	9790	9790	9790	9790	2
487	20250213	131000	103484040	9790	9790	9790	9790	0
488	20250213	130900	103484040	9790	9790	9790	9790	0
489	20250213	130800	103484040	9790	9820	9830	9790	15
490	20250213	130700	103336760	9820	9820	9820	9820	2
491	20250213	130600	103317120	9810	9810	9810	9810	10
492	20250213	130500	103219020	9840	9840	9840	9840	0
493	20250213	130400	103219020	9840	9840	9840	9840	0
494	20250213	130300	103219020	9840	9840	9840	9840	0
495	20250213	130200	103219020	9840	9820	9840	9820	11
496	20250213	130100	103110800	9840	9820	9840	9820	22
497	20250213	130000	102894360	9840	9840	9840	9840	0
498	20250213	125900	102894360	9840	9840	9840	9840	0
499	20250213	125800	102894360	9840	9820	9840	9820	101
500	20250213	125700	101901530	9830	9830	9830	9830	0
501	20250213	125600	101901530	9830	9810	9830	9810	197
502	20250213	125500	99965040	9800	9800	9800	9800	0
503	20250213	125400	99965040	9800	9800	9800	9800	0
504	20250213	125300	99965040	9800	9790	9800	9790	2
505	20250213	125200	99945450	9810	9810	9810	9810	0
506	20250213	125100	99945450	9810	9790	9820	9790	4
507	20250213	125000	99906210	9810	9810	9810	9810	0
508	20250213	124900	99906210	9810	9810	9810	9810	0
509	20250213	124800	99906210	9810	9810	9810	9810	0
510	20250213	124700	99906210	9810	9790	9810	9760	154
511	20250213	124600	98402020	9790	9790	9790	9790	2
512	20250213	124500	98382440	9750	9790	9790	9750	200
513	20250213	124400	96427890	9790	9810	9810	9790	100
514	20250213	124300	95448710	9850	9850	9850	9850	0
515	20250213	124200	95448710	9850	9850	9850	9850	0
516	20250213	124100	95448710	9850	9850	9850	9850	0
517	20250213	124000	95448710	9850	9850	9850	9850	0
518	20250213	123900	95448710	9850	9850	9850	9850	0
519	20250213	123800	95448710	9850	9850	9850	9850	0
520	20250213	123700	95448710	9850	9850	9850	9850	0
521	20250213	123600	95448710	9850	9850	9850	9850	0
522	20250213	123500	95448710	9850	9850	9850	9850	0
523	20250213	123400	95448710	9850	9850	9850	9850	0
524	20250213	123300	95448710	9850	9850	9860	9850	11
525	20250213	123200	95340270	9800	9800	9800	9800	0
526	20250213	123100	95340270	9800	9800	9800	9800	0
527	20250213	123000	95340270	9800	9800	9800	9800	0
528	20250213	122900	95340270	9800	9800	9800	9800	0
529	20250213	122800	95340270	9800	9800	9800	9800	0
530	20250213	122700	95340270	9800	9820	9820	9800	811
531	20250213	122600	87387130	9810	9810	9810	9810	0
532	20250213	122500	87387130	9810	9810	9810	9810	0
533	20250213	122400	87387130	9810	9810	9810	9810	0
534	20250213	122300	87387130	9810	9810	9810	9810	0
535	20250213	122200	87387130	9810	9810	9810	9810	0
536	20250213	122100	87387130	9810	9810	9810	9810	0
537	20250213	122000	87387130	9810	9810	9810	9810	0
538	20250213	121900	87387130	9810	9810	9810	9810	0
539	20250213	121800	87387130	9810	9810	9810	9810	0
540	20250213	121700	87387130	9810	9810	9810	9810	0
541	20250213	121600	87387130	9810	9810	9810	9810	0
542	20250213	121500	87387130	9810	9810	9810	9810	0
543	20250213	121400	87387130	9810	9810	9810	9810	10
544	20250213	121300	87289030	9810	9810	9810	9810	0
545	20250213	121200	87289030	9810	9810	9810	9810	0
546	20250213	121100	87289030	9810	9810	9810	9810	25
547	20250213	121000	87043780	9810	9810	9810	9810	0
548	20250213	120900	87043780	9810	9810	9810	9810	0
549	20250213	120800	87043780	9810	9810	9810	9810	0
550	20250213	120700	87043780	9810	9810	9810	9810	0
551	20250213	120600	87043780	9810	9810	9810	9810	0
552	20250213	120500	87043780	9810	9810	9810	9810	0
553	20250213	120400	87043780	9810	9810	9810	9810	100
554	20250213	120300	86062780	9850	9840	9850	9810	853
555	20250213	120200	77692070	9850	9850	9850	9850	46
556	20250213	120100	77238970	9870	9870	9870	9870	0
557	20250213	120000	77238970	9870	9870	9870	9870	0
558	20250213	115900	77238970	9870	9870	9870	9870	0
559	20250213	115800	77238970	9870	9870	9870	9870	0
560	20250213	115700	77238970	9870	9870	9870	9870	0
561	20250213	115600	77238970	9870	9860	9870	9860	58
562	20250213	115500	76667020	9830	9830	9830	9830	0
563	20250213	115400	76667020	9830	9860	9860	9830	9
564	20250213	115300	76578520	9940	9940	9940	9940	0
565	20250213	115200	76578520	9940	9870	9940	9870	12
566	20250213	115100	76460000	9870	9870	9870	9870	0
567	20250213	115000	76460000	9870	9870	9870	9870	0
568	20250213	114900	76460000	9870	9870	9870	9870	0
569	20250213	114800	76460000	9870	9870	9870	9870	0
570	20250213	114700	76460000	9870	9870	9870	9870	0
571	20250213	114600	76460000	9870	9850	9870	9850	2
572	20250213	114500	76440280	9880	9880	9880	9880	2
573	20250213	114400	76420520	9860	9860	9860	9860	0
574	20250213	114300	76420520	9860	9860	9930	9840	9
575	20250213	114200	76331720	9930	9930	9930	9930	0
576	20250213	114100	76331720	9930	9930	9930	9930	0
577	20250213	114000	76331720	9930	9820	9930	9820	301
578	20250213	113900	73344810	9820	9820	9820	9820	46
579	20250213	113800	72893090	9850	9850	9850	9850	0
580	20250213	113700	72893090	9850	9850	9850	9850	0
581	20250213	113600	72893090	9850	9850	9850	9850	1
582	20250213	113500	72883240	9840	9840	9840	9840	0
583	20250213	113400	72883240	9840	9840	9840	9840	0
584	20250213	113300	72883240	9840	9840	9840	9840	0
585	20250213	113200	72883240	9840	9840	9840	9840	0
586	20250213	113100	72883240	9840	9840	9840	9840	0
587	20250213	113000	72883240	9840	9840	9840	9840	0
588	20250213	112900	72883240	9840	9840	9840	9840	0
589	20250213	112800	72883240	9840	9840	9840	9840	0
590	20250213	112700	72883240	9840	9840	9840	9840	0
591	20250213	112600	72883240	9840	9840	9840	9840	0
592	20250213	112500	72883240	9840	9840	9840	9840	0
593	20250213	112400	72883240	9840	9840	9840	9840	1
594	20250213	112300	72873400	9850	9850	9850	9850	0
595	20250213	112200	72873400	9850	9850	9850	9850	0
596	20250213	112100	72873400	9850	9850	9880	9850	4
597	20250213	112000	72833970	9870	9840	9870	9840	2
598	20250213	111900	72814260	9850	9850	9850	9850	0
599	20250213	111800	72814260	9850	9850	9850	9850	0
600	20250213	111700	72814260	9850	9840	9850	9840	2
601	20250213	111600	72794570	9800	9800	9800	9800	0
602	20250213	111500	72794570	9800	9810	9810	9800	30
603	20250213	111400	72500360	9860	9860	9860	9860	0
604	20250213	111300	72500360	9860	9860	9860	9860	0
605	20250213	111200	72500360	9860	9840	9860	9840	38
606	20250213	111100	72125700	9860	9840	9860	9840	31
607	20250213	111000	71820350	9850	9830	9850	9830	2
608	20250213	110900	71800670	9860	9840	9860	9840	2
609	20250213	110800	71780970	9830	9820	9830	9800	154
610	20250213	110700	70271130	9820	9830	9850	9820	6
611	20250213	110600	70212080	9820	9830	9850	9820	4
612	20250213	110500	70172750	9850	9850	9850	9850	0
613	20250213	110400	70172750	9850	9850	9850	9850	0
614	20250213	110300	70172750	9850	9850	9850	9850	0
615	20250213	110200	70172750	9850	9850	9850	9850	0
616	20250213	110100	70172750	9850	9850	9850	9850	0
617	20250213	110000	70172750	9850	9850	9850	9850	0
618	20250213	105900	70172750	9850	9850	9850	9850	0
619	20250213	105800	70172750	9850	9850	9850	9850	0
620	20250213	105700	70172750	9850	9850	9850	9840	5
621	20250213	105600	70123520	9940	9940	9940	9940	0
622	20250213	105500	70123520	9940	9780	9940	9780	712
623	20250213	105400	63130770	9750	9760	9760	9750	50
624	20250213	105300	62642920	9800	9780	9800	9780	6
625	20250213	105200	62584180	9780	9780	9780	9780	47
626	20250213	105100	62124520	9760	9760	9760	9760	0
627	20250213	105000	62124520	9760	9760	9760	9760	0
628	20250213	104900	62124520	9760	9760	9760	9760	0
629	20250213	104800	62124520	9760	9760	9760	9760	0
630	20250213	104700	62124520	9760	9760	9760	9760	0
631	20250213	104600	62124520	9760	9780	9790	9730	297
632	20250213	104500	59230400	9800	9800	9800	9800	2
633	20250213	104400	59210800	9800	9800	9800	9800	4
634	20250213	104300	59171600	9810	9810	9810	9810	0
635	20250213	104200	59171600	9810	9810	9810	9810	0
636	20250213	104100	59171600	9810	9800	9810	9800	2
637	20250213	104000	59151990	9800	9800	9800	9800	1
638	20250213	103900	59142190	9770	9760	9810	9760	46
639	20250213	103800	58693040	9750	9800	9800	9750	222
640	20250213	103700	56524960	9810	9820	9820	9810	115
641	20250213	103600	55395810	9830	9830	9830	9830	6
642	20250213	103500	55336830	9810	9810	9810	9810	0
643	20250213	103400	55336830	9810	9810	9810	9810	0
644	20250213	103300	55336830	9810	9810	9810	9810	0
645	20250213	103200	55336830	9810	9820	9830	9790	73
646	20250213	103100	54621340	9830	9830	9830	9830	0
647	20250213	103000	54621340	9830	9830	9830	9830	0
648	20250213	102900	54621340	9830	9830	9830	9830	0
649	20250213	102800	54621340	9830	9820	9830	9820	2
650	20250213	102700	54601690	9840	9840	9840	9840	0
651	20250213	102600	54601690	9840	9840	9840	9840	0
652	20250213	102500	54601690	9840	9840	9840	9840	0
653	20250213	102400	54601690	9840	9840	9840	9840	0
654	20250213	102300	54601690	9840	9840	9840	9840	0
655	20250213	102200	54601690	9840	9840	9840	9840	0
656	20250213	102100	54601690	9840	9840	9840	9840	0
657	20250213	102000	54601690	9840	9820	9840	9820	3
658	20250213	101900	54572190	9820	9820	9840	9820	26
659	20250213	101800	54316390	9840	9840	9840	9840	0
660	20250213	101700	54316390	9840	9840	9840	9840	0
661	20250213	101600	54316390	9840	9840	9840	9840	0
662	20250213	101500	54316390	9840	9840	9840	9840	21
663	20250213	101400	54109750	9830	9820	9830	9820	60
664	20250213	101300	53519960	9830	9820	9840	9820	5
665	20250213	101200	53470790	9830	9810	9830	9810	2
666	20250213	101100	53451150	9830	9810	9860	9810	34
667	20250213	101000	53117200	9760	9760	9760	9760	1
668	20250213	100900	53107440	9760	9800	9800	9760	828
669	20250213	100800	45011180	9820	9820	9820	9820	1
670	20250213	100700	45001360	9800	9820	9820	9800	495
671	20250213	100600	40147520	9830	9830	9830	9830	114
672	20250213	100500	39026900	9860	9860	9860	9860	0
673	20250213	100400	39026900	9860	9860	9860	9860	0
674	20250213	100300	39026900	9860	9860	9860	9860	10
675	20250213	100200	38928300	9860	9860	9860	9860	0
676	20250213	100100	38928300	9860	9860	9860	9860	0
677	20250213	100000	38928300	9860	9860	9860	9860	0
678	20250213	095900	38928300	9860	9860	9860	9860	5
679	20250213	095800	38879000	9830	9830	9830	9830	0
680	20250213	095700	38879000	9830	9830	9830	9830	0
681	20250213	095600	38879000	9830	9830	9830	9830	1
682	20250213	095500	38869170	9840	9840	9840	9840	11
683	20250213	095400	38760930	9850	9850	9850	9850	0
684	20250213	095300	38760930	9850	9850	9850	9850	0
685	20250213	095200	38760930	9850	9850	9850	9850	11
686	20250213	095100	38652580	9850	9850	9850	9850	0
687	20250213	095000	38652580	9850	9850	9850	9850	0
688	20250213	094900	38652580	9850	9850	9850	9850	5
689	20250213	094800	38603330	9850	9850	9850	9850	101
690	20250213	094700	37608480	9840	9840	9840	9840	0
691	20250213	094600	37608480	9840	9840	9840	9840	0
692	20250213	094500	37608480	9840	9840	9840	9840	3
693	20250213	094400	37578960	9840	9840	9840	9840	9
694	20250213	094300	37490400	9840	9830	9840	9830	3
695	20250213	094200	37460900	9840	9840	9840	9840	0
696	20250213	094100	37460900	9840	9840	9840	9840	0
697	20250213	094000	37460900	9840	9840	9840	9840	0
698	20250213	093900	37460900	9840	9840	9840	9840	0
699	20250213	093800	37460900	9840	9840	9840	9840	0
700	20250213	093700	37460900	9840	9840	9840	9840	5
701	20250213	093600	37411700	9810	9810	9810	9810	7
702	20250213	093500	37343030	9810	9840	9840	9810	287
703	20250213	093400	34525590	9860	9860	9860	9860	0
704	20250213	093300	34525590	9860	9860	9860	9860	0
705	20250213	093200	34525590	9860	9860	9860	9860	30
706	20250213	093100	34229790	9830	9830	9830	9830	4
707	20250213	093000	34190470	9830	9830	9830	9830	3
708	20250213	092900	34160980	9820	9820	9820	9820	0
709	20250213	092800	34160980	9820	9820	9820	9820	5
710	20250213	092700	34111880	9810	9810	9810	9810	0
711	20250213	092600	34111880	9810	9810	9810	9810	0
712	20250213	092500	34111880	9810	9810	9810	9810	311
713	20250213	092400	31060970	9810	9820	9820	9810	789
714	20250213	092300	23320670	9810	9830	9830	9810	1693
715	20250213	092200	6696440	9830	9870	9870	9830	200
716	20250213	092100	4726130	9910	9890	9920	9870	23
717	20250213	092000	4498570	9920	9900	9920	9900	2
718	20250213	091900	4478750	9940	9940	9940	9940	0
719	20250213	091800	4478750	9940	9900	9940	9900	2
720	20250213	091700	4458910	9920	9900	9920	9900	2
721	20250213	091600	4439090	9900	9910	9910	9900	108
722	20250213	091500	3368900	9960	9930	9960	9930	20
723	20250213	091400	3169760	9910	9910	9910	9910	0
724	20250213	091300	3169760	9910	9910	9910	9910	1
725	20250213	091200	3159850	9930	9930	9930	9930	0
726	20250213	091100	3159850	9930	9920	9930	9900	9
727	20250213	091000	3070590	9940	9910	9950	9910	4
728	20250213	090900	3030840	9900	9920	9920	9900	22
729	20250213	090800	2813010	9890	9900	9900	9880	31
730	20250213	090700	2506700	9900	9910	9910	9900	5
731	20250213	090600	2457190	9950	9950	9950	9950	0
732	20250213	090500	2457190	9950	9950	9950	9950	30
733	20250213	090400	2158690	9960	9960	9960	9960	1
734	20250213	090300	2148730	9960	9960	9960	9960	100
735	20250213	090200	1152730	9900	9900	9900	9900	0
736	20250213	090100	1152730	9900	9900	9900	9900	30
737	20250213	090000	855730	9950	9950	9950	9950	85