KissMeData/030960/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	191400	666440120	9730	9730	9730	9730	1075
3	20250213	191300	666440120	9730	9730	9730	9730	0
4	20250213	191200	666440120	9730	9730	9730	9730	0
5	20250213	191100	666440120	9730	9730	9730	9730	0
6	20250213	191000	666440120	9730	9730	9730	9730	0
7	20250213	190900	666440120	9730	9730	9730	9730	0
8	20250213	190800	666440120	9730	9730	9730	9730	0
9	20250213	190700	666440120	9730	9730	9730	9730	0
10	20250213	190600	666440120	9730	9730	9730	9730	0
11	20250213	190500	666440120	9730	9730	9730	9730	0
12	20250213	190400	666440120	9730	9730	9730	9730	0
13	20250213	190300	666440120	9730	9730	9730	9730	0
14	20250213	190200	666440120	9730	9730	9730	9730	0
15	20250213	190100	666440120	9730	9730	9730	9730	0
16	20250213	190000	666440120	9730	9730	9730	9730	0
17	20250213	185900	666440120	9730	9730	9730	9730	0
18	20250213	185800	666440120	9730	9730	9730	9730	0
19	20250213	185700	666440120	9730	9730	9730	9730	0
20	20250213	185600	666440120	9730	9730	9730	9730	0
21	20250213	185500	666440120	9730	9730	9730	9730	0
22	20250213	185400	666440120	9730	9730	9730	9730	0
23	20250213	185300	666440120	9730	9730	9730	9730	0
24	20250213	185200	666440120	9730	9730	9730	9730	0
25	20250213	185100	666440120	9730	9730	9730	9730	0
26	20250213	185000	666440120	9730	9730	9730	9730	0
27	20250213	184900	666440120	9730	9730	9730	9730	0
28	20250213	184800	666440120	9730	9730	9730	9730	0
29	20250213	184700	666440120	9730	9730	9730	9730	0
30	20250213	184600	666440120	9730	9730	9730	9730	0
31	20250213	184500	666440120	9730	9730	9730	9730	0
32	20250213	184400	666440120	9730	9730	9730	9730	1075
33	20250213	184300	666440120	9730	9730	9730	9730	0
34	20250213	184200	666440120	9730	9730	9730	9730	0
35	20250213	184100	666440120	9730	9730	9730	9730	0
36	20250213	184000	666440120	9730	9730	9730	9730	0
37	20250213	183900	666440120	9730	9730	9730	9730	0
38	20250213	183800	666440120	9730	9730	9730	9730	0
39	20250213	183700	666440120	9730	9730	9730	9730	0
40	20250213	183600	666440120	9730	9730	9730	9730	0
41	20250213	183500	666440120	9730	9730	9730	9730	0
42	20250213	183400	666440120	9730	9730	9730	9730	0
43	20250213	183300	666440120	9730	9730	9730	9730	0
44	20250213	183200	666440120	9730	9730	9730	9730	0
45	20250213	183100	666440120	9730	9730	9730	9730	0
46	20250213	183000	666440120	9730	9730	9730	9730	0
47	20250213	182900	666440120	9730	9730	9730	9730	0
48	20250213	182800	666440120	9730	9730	9730	9730	0
49	20250213	182700	666440120	9730	9730	9730	9730	0
50	20250213	182600	666440120	9730	9730	9730	9730	0
51	20250213	182500	666440120	9730	9730	9730	9730	0
52	20250213	182400	666440120	9730	9730	9730	9730	0
53	20250213	182300	666440120	9730	9730	9730	9730	0
54	20250213	182200	666440120	9730	9730	9730	9730	0
55	20250213	182100	666440120	9730	9730	9730	9730	0
56	20250213	182000	666440120	9730	9730	9730	9730	0
57	20250213	181900	666440120	9730	9730	9730	9730	0
58	20250213	181800	666440120	9730	9730	9730	9730	0
59	20250213	181700	666440120	9730	9730	9730	9730	0
60	20250213	181600	666440120	9730	9730	9730	9730	0
61	20250213	181500	666440120	9730	9730	9730	9730	0
62	20250213	181400	666440120	9730	9730	9730	9730	1075
63	20250213	181300	666440120	9730	9730	9730	9730	0
64	20250213	181200	666440120	9730	9730	9730	9730	0
65	20250213	181100	666440120	9730	9730	9730	9730	0
66	20250213	181000	666440120	9730	9730	9730	9730	0
67	20250213	180900	666440120	9730	9730	9730	9730	0
68	20250213	180800	666440120	9730	9730	9730	9730	0
69	20250213	180700	666440120	9730	9730	9730	9730	0
70	20250213	180600	666440120	9730	9730	9730	9730	0
71	20250213	180500	666440120	9730	9730	9730	9730	0
72	20250213	180400	666440120	9730	9730	9730	9730	0
73	20250213	180300	666440120	9730	9730	9730	9730	0
74	20250213	180200	666440120	9730	9730	9730	9730	0
75	20250213	180100	666440120	9730	9730	9730	9730	0
76	20250213	180000	666440120	9730	9730	9730	9730	0
77	20250213	175900	666440120	9730	9730	9730	9730	0
78	20250213	175800	666440120	9730	9730	9730	9730	0
79	20250213	175700	666440120	9730	9730	9730	9730	0
80	20250213	175600	666440120	9730	9730	9730	9730	0
81	20250213	175500	666440120	9730	9730	9730	9730	0
82	20250213	175400	666440120	9730	9730	9730	9730	0
83	20250213	175300	666440120	9730	9730	9730	9730	0
84	20250213	175200	666440120	9730	9730	9730	9730	0
85	20250213	175100	666440120	9730	9730	9730	9730	0
86	20250213	175000	666440120	9730	9730	9730	9730	0
87	20250213	174900	666440120	9730	9730	9730	9730	0
88	20250213	174800	666440120	9730	9730	9730	9730	0
89	20250213	174700	666440120	9730	9730	9730	9730	0
90	20250213	174600	666440120	9730	9730	9730	9730	0
91	20250213	174500	666440120	9730	9730	9730	9730	0
92	20250213	174400	666440120	9730	9730	9730	9730	1075
93	20250213	174300	666440120	9730	9730	9730	9730	0
94	20250213	174200	666440120	9730	9730	9730	9730	0
95	20250213	174100	666440120	9730	9730	9730	9730	0
96	20250213	174000	666440120	9730	9730	9730	9730	0
97	20250213	173900	666440120	9730	9730	9730	9730	0
98	20250213	173800	666440120	9730	9730	9730	9730	0
99	20250213	173700	666440120	9730	9730	9730	9730	0
100	20250213	173600	666440120	9730	9730	9730	9730	0
101	20250213	173500	666440120	9730	9730	9730	9730	0
102	20250213	173400	666440120	9730	9730	9730	9730	0
103	20250213	173300	666440120	9730	9730	9730	9730	0
104	20250213	173200	666440120	9730	9730	9730	9730	0
105	20250213	173100	666440120	9730	9730	9730	9730	0
106	20250213	173000	666440120	9730	9730	9730	9730	0
107	20250213	172900	666440120	9730	9730	9730	9730	0
108	20250213	172800	666440120	9730	9730	9730	9730	0
109	20250213	172700	666440120	9730	9730	9730	9730	0
110	20250213	172600	666440120	9730	9730	9730	9730	0
111	20250213	172500	666440120	9730	9730	9730	9730	0
112	20250213	172400	666440120	9730	9730	9730	9730	0
113	20250213	172300	666440120	9730	9730	9730	9730	0
114	20250213	172200	666440120	9730	9730	9730	9730	0
115	20250213	172100	666440120	9730	9730	9730	9730	0
116	20250213	172000	666440120	9730	9730	9730	9730	0
117	20250213	171900	666440120	9730	9730	9730	9730	0
118	20250213	171800	666440120	9730	9730	9730	9730	0
119	20250213	171700	666440120	9730	9730	9730	9730	0
120	20250213	171600	666440120	9730	9730	9730	9730	0
121	20250213	171500	666440120	9730	9730	9730	9730	0
122	20250213	171400	666440120	9730	9730	9730	9730	1075
123	20250213	171300	666440120	9730	9730	9730	9730	0
124	20250213	171200	666440120	9730	9730	9730	9730	0
125	20250213	171100	666440120	9730	9730	9730	9730	0
126	20250213	171000	666440120	9730	9730	9730	9730	0
127	20250213	170900	666440120	9730	9730	9730	9730	0
128	20250213	170800	666440120	9730	9730	9730	9730	0
129	20250213	170700	666440120	9730	9730	9730	9730	0
130	20250213	170600	666440120	9730	9730	9730	9730	0
131	20250213	170500	666440120	9730	9730	9730	9730	0
132	20250213	170400	666440120	9730	9730	9730	9730	0
133	20250213	170300	666440120	9730	9730	9730	9730	0
134	20250213	170200	666440120	9730	9730	9730	9730	0
135	20250213	170100	666440120	9730	9730	9730	9730	0
136	20250213	170000	666440120	9730	9730	9730	9730	0
137	20250213	165900	666440120	9730	9730	9730	9730	0
138	20250213	165800	666440120	9730	9730	9730	9730	0
139	20250213	165700	666440120	9730	9730	9730	9730	0
140	20250213	165600	666440120	9730	9730	9730	9730	0
141	20250213	165500	666440120	9730	9730	9730	9730	0
142	20250213	165400	666440120	9730	9730	9730	9730	0
143	20250213	165300	666440120	9730	9730	9730	9730	0
144	20250213	165200	666440120	9730	9730	9730	9730	0
145	20250213	165100	666440120	9730	9730	9730	9730	0
146	20250213	165000	666440120	9730	9730	9730	9730	0
147	20250213	164900	666440120	9730	9730	9730	9730	0
148	20250213	164800	666440120	9730	9730	9730	9730	0
149	20250213	164700	666440120	9730	9730	9730	9730	0
150	20250213	164600	666440120	9730	9730	9730	9730	0
151	20250213	164500	666440120	9730	9730	9730	9730	0
152	20250213	164400	666440120	9730	9730	9730	9730	1075
153	20250213	164300	666440120	9730	9730	9730	9730	0
154	20250213	164200	666440120	9730	9730	9730	9730	0
155	20250213	164100	666440120	9730	9730	9730	9730	0
156	20250213	164000	666440120	9730	9730	9730	9730	0
157	20250213	163900	666440120	9730	9730	9730	9730	0
158	20250213	163800	666440120	9730	9730	9730	9730	0
159	20250213	163700	666440120	9730	9730	9730	9730	0
160	20250213	163600	666440120	9730	9730	9730	9730	0
161	20250213	163500	666440120	9730	9730	9730	9730	0
162	20250213	163400	666440120	9730	9730	9730	9730	0
163	20250213	163300	666440120	9730	9730	9730	9730	0
164	20250213	163200	666440120	9730	9730	9730	9730	0
165	20250213	163100	666440120	9730	9730	9730	9730	0
166	20250213	163000	666440120	9730	9730	9730	9730	0
167	20250213	162900	666440120	9730	9730	9730	9730	0
168	20250213	162800	666440120	9730	9730	9730	9730	0
169	20250213	162700	666440120	9730	9730	9730	9730	0
170	20250213	162600	666440120	9730	9730	9730	9730	0
171	20250213	162500	666440120	9730	9730	9730	9730	0
172	20250213	162400	666440120	9730	9730	9730	9730	0
173	20250213	162300	666440120	9730	9730	9730	9730	0
174	20250213	162200	666440120	9730	9730	9730	9730	0
175	20250213	162100	666440120	9730	9730	9730	9730	0
176	20250213	162000	666440120	9730	9730	9730	9730	0
177	20250213	161900	666440120	9730	9730	9730	9730	0
178	20250213	161800	666440120	9730	9730	9730	9730	0
179	20250213	161700	666440120	9730	9730	9730	9730	0
180	20250213	161600	666440120	9730	9730	9730	9730	0
181	20250213	161500	666440120	9730	9730	9730	9730	0
182	20250213	161400	666440120	9730	9730	9730	9730	1075
183	20250213	161300	666440120	9730	9730	9730	9730	0
184	20250213	161200	666440120	9730	9730	9730	9730	0
185	20250213	161100	666440120	9730	9730	9730	9730	0
186	20250213	161000	666440120	9730	9730	9730	9730	0
187	20250213	160900	666440120	9730	9730	9730	9730	0
188	20250213	160800	666440120	9730	9730	9730	9730	0
189	20250213	160700	666440120	9730	9730	9730	9730	0
190	20250213	160600	666440120	9730	9730	9730	9730	0
191	20250213	160500	666440120	9730	9730	9730	9730	0
192	20250213	160400	666440120	9730	9730	9730	9730	0
193	20250213	160300	666440120	9730	9730	9730	9730	0
194	20250213	160200	666440120	9730	9730	9730	9730	0
195	20250213	160100	666440120	9730	9730	9730	9730	0
196	20250213	160000	666440120	9730	9730	9730	9730	0
197	20250213	155900	666440120	9730	9730	9730	9730	0
198	20250213	155800	666440120	9730	9730	9730	9730	0
199	20250213	155700	666440120	9730	9730	9730	9730	0
200	20250213	155600	666440120	9730	9730	9730	9730	0
201	20250213	155500	666440120	9730	9730	9730	9730	0
202	20250213	155400	666440120	9730	9730	9730	9730	0
203	20250213	155300	666440120	9730	9730	9730	9730	0
204	20250213	155200	666440120	9730	9730	9730	9730	0
205	20250213	155100	666440120	9730	9730	9730	9730	0
206	20250213	155000	666440120	9730	9730	9730	9730	0
207	20250213	154900	666440120	9730	9730	9730	9730	0
208	20250213	154800	666440120	9730	9730	9730	9730	0
209	20250213	154700	666440120	9730	9730	9730	9730	0
210	20250213	154600	666440120	9730	9730	9730	9730	0
211	20250213	154500	666440120	9730	9730	9730	9730	0
212	20250213	154400	666440120	9730	9730	9730	9730	1075
213	20250213	154300	666440120	9730	9730	9730	9730	0
214	20250213	154200	666440120	9730	9730	9730	9730	0
215	20250213	154100	666440120	9730	9730	9730	9730	0
216	20250213	154000	666440120	9730	9730	9730	9730	0
217	20250213	153900	666440120	9730	9730	9730	9730	0
218	20250213	153800	666440120	9730	9730	9730	9730	0
219	20250213	153700	666440120	9730	9730	9730	9730	0
220	20250213	153600	666440120	9730	9730	9730	9730	0
221	20250213	153500	666440120	9730	9730	9730	9730	0
222	20250213	153400	666440120	9730	9730	9730	9730	0
223	20250213	153300	666440120	9730	9730	9730	9730	0
224	20250213	153200	666440120	9730	9730	9730	9730	0
225	20250213	153100	666440120	9730	9730	9730	9730	0
226	20250213	153000	666440120	9730	9730	9730	9730	1075
227	20250213	152900	655980370	9730	9730	9730	9730	0
228	20250213	152800	655980370	9730	9730	9730	9730	0
229	20250213	152700	655980370	9730	9730	9730	9730	0
230	20250213	152600	655980370	9730	9730	9730	9730	0
231	20250213	152500	655980370	9730	9730	9730	9730	0
232	20250213	152400	655980370	9730	9730	9730	9730	0
233	20250213	152300	655980370	9730	9730	9730	9730	0
234	20250213	152200	655980370	9730	9730	9730	9730	0
235	20250213	152100	655980370	9730	9730	9730	9730	0
236	20250213	152000	655980370	9730	9730	9730	9730	0
237	20250213	151900	655980370	9730	9720	9730	9720	670
238	20250213	151800	649466310	9730	9720	9730	9720	16
239	20250213	151700	649310680	9720	9720	9720	9720	285
240	20250213	151600	646540480	9720	9720	9730	9720	851
241	20250213	151500	638268670	9720	9720	9720	9720	0
242	20250213	151400	638268670	9720	9720	9720	9720	351
243	20250213	151300	634856950	9730	9720	9730	9720	37
244	20250213	151200	634497140	9720	9730	9730	9720	152
245	20250213	151100	633019690	9730	9730	9730	9730	231
246	20250213	151000	630772060	9730	9730	9730	9730	112
247	20250213	150900	629682300	9730	9730	9730	9720	32
248	20250213	150800	629371240	9720	9730	9730	9720	239
249	20250213	150700	627047770	9730	9730	9730	9730	1
250	20250213	150600	627038040	9730	9730	9730	9730	10
251	20250213	150500	626940740	9720	9730	9730	9720	31
252	20250213	150400	626639150	9730	9730	9730	9720	14
253	20250213	150300	626503040	9720	9720	9720	9710	140
254	20250213	150200	625142440	9730	9730	9730	9730	3
255	20250213	150100	625113250	9730	9730	9730	9730	3
256	20250213	150000	625084060	9740	9740	9740	9740	31
257	20250213	145900	624782120	9740	9740	9740	9740	0
258	20250213	145800	624782120	9740	9710	9740	9710	2
259	20250213	145700	624762670	9720	9720	9720	9720	70
260	20250213	145600	624082270	9740	9740	9740	9740	2
261	20250213	145500	624062790	9710	9710	9710	9710	15
262	20250213	145400	623917140	9710	9700	9710	9700	278
263	20250213	145300	621218030	9710	9710	9710	9710	70
264	20250213	145200	620538330	9710	9710	9710	9710	0
265	20250213	145100	620538330	9710	9700	9710	9700	368
266	20250213	145000	616967190	9700	9710	9710	9700	250
267	20250213	144900	614540190	9710	9710	9710	9710	27
268	20250213	144800	614278020	9700	9700	9700	9700	0
269	20250213	144700	614278020	9700	9700	9700	9700	371
270	20250213	144600	610679320	9710	9710	9710	9710	0
271	20250213	144500	610679320	9710	9710	9710	9710	0
272	20250213	144400	610679320	9710	9710	9710	9710	227
273	20250213	144300	608475150	9720	9730	9730	9720	3683
274	20250213	144200	572676350	9730	9730	9730	9730	29
275	20250213	144100	572394180	9730	9730	9730	9730	140
276	20250213	144000	571031980	9730	9730	9730	9730	63
277	20250213	143900	570418990	9740	9740	9740	9740	2
278	20250213	143800	570399510	9740	9740	9740	9740	0
279	20250213	143700	570399510	9740	9740	9740	9740	0
280	20250213	143600	570399510	9740	9740	9740	9740	0
281	20250213	143500	570399510	9740	9740	9740	9740	0
282	20250213	143400	570399510	9740	9740	9740	9740	1
283	20250213	143300	570389770	9740	9740	9740	9740	11
284	20250213	143200	570282630	9740	9740	9740	9740	0
285	20250213	143100	570282630	9740	9740	9740	9740	2
286	20250213	143000	570263150	9740	9740	9740	9740	0
287	20250213	142900	570263150	9740	9740	9740	9740	54
288	20250213	142800	569737190	9740	9740	9740	9740	0
289	20250213	142700	569737190	9740	9730	9740	9730	84
290	20250213	142600	568919850	9740	9740	9740	9740	0
291	20250213	142500	568919850	9740	9740	9740	9740	3
292	20250213	142400	568890630	9750	9750	9750	9750	0
293	20250213	142300	568890630	9750	9750	9750	9750	10
294	20250213	142200	568793130	9750	9750	9750	9750	0
295	20250213	142100	568793130	9750	9730	9750	9730	110
296	20250213	142000	567720790	9730	9730	9730	9730	0
297	20250213	141900	567720790	9730	9730	9730	9730	0
298	20250213	141800	567720790	9730	9750	9750	9730	7
299	20250213	141700	567652640	9720	9720	9720	9720	0
300	20250213	141600	567652640	9720	9720	9720	9720	0
301	20250213	141500	567652640	9720	9720	9720	9720	30
302	20250213	141400	567361040	9720	9730	9730	9720	115
303	20250213	141300	566242140	9740	9740	9740	9740	1
304	20250213	141200	566232400	9750	9750	9750	9730	13
305	20250213	141100	566105790	9720	9720	9720	9720	0
306	20250213	141000	566105790	9720	9720	9720	9720	0
307	20250213	140900	566105790	9720	9720	9720	9720	0
308	20250213	140800	566105790	9720	9720	9720	9720	0
309	20250213	140700	566105790	9720	9730	9730	9720	78
310	20250213	140600	565347530	9720	9720	9720	9720	0
311	20250213	140500	565347530	9720	9720	9720	9720	0
312	20250213	140400	565347530	9720	9720	9720	9720	11
313	20250213	140300	565240610	9720	9720	9720	9720	0
314	20250213	140200	565240610	9720	9720	9720	9720	0
315	20250213	140100	565240610	9720	9720	9720	9720	0
316	20250213	140000	565240610	9720	9720	9720	9720	5
317	20250213	135900	565192010	9720	9730	9730	9720	20
318	20250213	135800	564997510	9720	9720	9720	9720	110
319	20250213	135700	563928310	9720	9720	9720	9720	0
320	20250213	135600	563928310	9720	9720	9720	9720	0
321	20250213	135500	563928310	9720	9720	9720	9720	0
322	20250213	135400	563928310	9720	9720	9720	9720	0
323	20250213	135300	563928310	9720	9720	9720	9720	0
324	20250213	135200	563928310	9720	9720	9720	9720	0
325	20250213	135100	563928310	9720	9720	9720	9720	0
326	20250213	135000	563928310	9720	9720	9720	9720	0
327	20250213	134900	563928310	9720	9730	9730	9720	30
328	20250213	134800	563636660	9740	9740	9740	9740	0
329	20250213	134700	563636660	9740	9740	9740	9740	0
330	20250213	134600	563636660	9740	9740	9740	9740	0
331	20250213	134500	563636660	9740	9740	9740	9740	0
332	20250213	134400	563636660	9740	9740	9740	9740	1
333	20250213	134300	563626920	9750	9750	9750	9750	1
334	20250213	134200	563617170	9740	9760	9760	9740	6
335	20250213	134100	563558690	9760	9730	9760	9730	6
336	20250213	134000	563500200	9730	9730	9730	9730	0
337	20250213	133900	563500200	9730	9730	9730	9730	0
338	20250213	133800	563500200	9730	9710	9730	9710	96
339	20250213	133700	562568000	9710	9710	9710	9710	1
340	20250213	133600	562558290	9710	9710	9710	9710	10
341	20250213	133500	562461190	9730	9710	9730	9710	499
342	20250213	133400	557615860	9710	9710	9710	9710	0
343	20250213	133300	557615860	9710	9710	9710	9710	100
344	20250213	133200	556644860	9710	9710	9710	9710	0
345	20250213	133100	556644860	9710	9710	9710	9710	0
346	20250213	133000	556644860	9710	9710	9710	9710	0
347	20250213	132900	556644860	9710	9710	9710	9710	0
348	20250213	132800	556644860	9710	9710	9710	9710	0
349	20250213	132700	556644860	9710	9720	9720	9710	10
350	20250213	132600	556547740	9730	9730	9730	9730	0
351	20250213	132500	556547740	9730	9730	9730	9730	0
352	20250213	132400	556547740	9730	9730	9730	9730	0
353	20250213	132300	556547740	9730	9730	9730	9730	0
354	20250213	132200	556547740	9730	9730	9730	9730	0
355	20250213	132100	556547740	9730	9720	9730	9720	142
356	20250213	132000	555167480	9730	9730	9730	9730	3
357	20250213	131900	555138290	9720	9720	9720	9720	60
358	20250213	131800	554555090	9720	9720	9720	9720	0
359	20250213	131700	554555090	9720	9720	9720	9720	37
360	20250213	131600	554195450	9720	9720	9720	9720	0
361	20250213	131500	554195450	9720	9720	9720	9720	463
362	20250213	131400	549695090	9720	9720	9720	9720	0
363	20250213	131300	549695090	9720	9720	9720	9720	0
364	20250213	131200	549695090	9720	9720	9720	9720	0
365	20250213	131100	549695090	9720	9720	9720	9720	0
366	20250213	131000	549695090	9720	9720	9720	9720	70
367	20250213	130900	549014690	9760	9760	9760	9760	1
368	20250213	130800	549004930	9730	9750	9750	9730	252
369	20250213	130700	546552950	9770	9770	9770	9770	0
370	20250213	130600	546552950	9770	9770	9770	9770	0
371	20250213	130500	546552950	9770	9770	9770	9770	0
372	20250213	130400	546552950	9770	9770	9770	9770	0
373	20250213	130300	546552950	9770	9770	9770	9770	1
374	20250213	130200	546543180	9750	9770	9770	9750	100
375	20250213	130100	545568160	9730	9720	9730	9720	222
376	20250213	130000	543409820	9720	9720	9720	9720	0
377	20250213	125900	543409820	9720	9720	9720	9720	0
378	20250213	125800	543409820	9720	9720	9720	9720	55
379	20250213	125700	542875220	9720	9720	9720	9720	0
380	20250213	125600	542875220	9720	9720	9720	9720	0
381	20250213	125500	542875220	9720	9720	9720	9720	23
382	20250213	125400	542651660	9720	9720	9720	9720	0
383	20250213	125300	542651660	9720	9720	9720	9720	0
384	20250213	125200	542651660	9720	9720	9720	9720	0
385	20250213	125100	542651660	9720	9720	9720	9720	5
386	20250213	125000	542603060	9720	9720	9720	9720	37
387	20250213	124900	542243420	9720	9720	9720	9720	10
388	20250213	124800	542146220	9710	9710	9710	9710	21
389	20250213	124700	541942310	9710	9710	9710	9710	0
390	20250213	124600	541942310	9710	9710	9710	9710	0
391	20250213	124500	541942310	9710	9710	9710	9710	0
392	20250213	124400	541942310	9710	9710	9710	9710	0
393	20250213	124300	541942310	9710	9710	9710	9710	0
394	20250213	124200	541942310	9710	9710	9710	9710	701
395	20250213	124100	535135600	9720	9730	9730	9720	876
396	20250213	124000	526618030	9770	9770	9770	9770	0
397	20250213	123900	526618030	9770	9770	9770	9770	0
398	20250213	123800	526618030	9770	9770	9770	9770	0
399	20250213	123700	526618030	9770	9770	9770	9770	0
400	20250213	123600	526618030	9770	9770	9770	9770	0
401	20250213	123500	526618030	9770	9770	9770	9770	0
402	20250213	123400	526618030	9770	9770	9770	9770	0
403	20250213	123300	526618030	9770	9770	9770	9770	0
404	20250213	123200	526618030	9770	9770	9770	9770	1
405	20250213	123100	526608260	9730	9730	9730	9730	0
406	20250213	123000	526608260	9730	9730	9730	9730	0
407	20250213	122900	526608260	9730	9730	9730	9730	0
408	20250213	122800	526608260	9730	9730	9730	9730	2
409	20250213	122700	526588800	9770	9770	9770	9770	0
410	20250213	122600	526588800	9770	9770	9770	9770	0
411	20250213	122500	526588800	9770	9770	9770	9770	85
412	20250213	122400	525758350	9770	9770	9770	9720	10
413	20250213	122300	525660800	9780	9770	9780	9770	146
414	20250213	122200	524233860	9770	9760	9770	9760	1321
415	20250213	122100	511331690	9760	9750	9770	9750	211
416	20250213	122000	509272620	9750	9750	9750	9750	1
417	20250213	121900	509262870	9730	9730	9730	9730	0
418	20250213	121800	509262870	9730	9730	9730	9730	0
419	20250213	121700	509262870	9730	9730	9730	9730	0
420	20250213	121600	509262870	9730	9730	9730	9730	0
421	20250213	121500	509262870	9730	9730	9730	9730	252
422	20250213	121400	506810910	9730	9730	9730	9730	10
423	20250213	121300	506713610	9730	9730	9730	9730	21
424	20250213	121200	506509280	9700	9700	9700	9700	0
425	20250213	121100	506509280	9700	9700	9700	9700	0
426	20250213	121000	506509280	9700	9700	9700	9700	0
427	20250213	120900	506509280	9700	9700	9700	9700	0
428	20250213	120800	506509280	9700	9700	9700	9700	1
429	20250213	120700	506499580	9700	9700	9700	9700	75
430	20250213	120600	505772080	9730	9730	9730	9730	20
431	20250213	120500	505577480	9700	9700	9700	9700	1
432	20250213	120400	505567780	9700	9700	9700	9700	46
433	20250213	120300	505121580	9700	9710	9710	9700	207
434	20250213	120200	503113290	9710	9710	9710	9710	1
435	20250213	120100	503103580	9710	9710	9710	9710	20
436	20250213	120000	502909380	9710	9710	9710	9710	0
437	20250213	115900	502909380	9710	9710	9710	9710	0
438	20250213	115800	502909380	9710	9710	9710	9710	0
439	20250213	115700	502909380	9710	9710	9710	9710	2
440	20250213	115600	502889960	9730	9730	9730	9730	8
441	20250213	115500	502812120	9730	9720	9730	9720	142
442	20250213	115400	501431780	9730	9740	9740	9730	252
443	20250213	115300	498979520	9740	9740	9740	9740	122
444	20250213	115200	497791240	9740	9740	9740	9740	54
445	20250213	115100	497265280	9760	9760	9760	9760	1
446	20250213	115000	497255520	9770	9770	9770	9770	0
447	20250213	114900	497255520	9770	9770	9770	9770	0
448	20250213	114800	497255520	9770	9770	9770	9770	6
449	20250213	114700	497196900	9770	9770	9770	9770	0
450	20250213	114600	497196900	9770	9770	9770	9770	3
451	20250213	114500	497167590	9780	9780	9780	9780	0
452	20250213	114400	497167590	9780	9780	9780	9780	3
453	20250213	114300	497138250	9780	9780	9780	9780	1
454	20250213	114200	497128470	9780	9780	9780	9780	0
455	20250213	114100	497128470	9780	9780	9780	9780	0
456	20250213	114000	497128470	9780	9780	9780	9780	0
457	20250213	113900	497128470	9780	9780	9780	9780	0
458	20250213	113800	497128470	9780	9780	9780	9780	0
459	20250213	113700	497128470	9780	9780	9780	9780	0
460	20250213	113600	497128470	9780	9780	9780	9780	14
461	20250213	113500	496991550	9780	9780	9780	9780	6
462	20250213	113400	496932870	9780	9780	9780	9780	0
463	20250213	113300	496932870	9780	9780	9780	9780	20
464	20250213	113200	496737270	9790	9790	9790	9790	0
465	20250213	113100	496737270	9790	9790	9790	9790	0
466	20250213	113000	496737270	9790	9790	9790	9790	0
467	20250213	112900	496737270	9790	9790	9790	9790	0
468	20250213	112800	496737270	9790	9780	9790	9780	50
469	20250213	112700	496248020	9790	9790	9790	9790	0
470	20250213	112600	496248020	9790	9790	9790	9790	1781
471	20250213	112500	478812030	9790	9750	9790	9750	1800
472	20250213	112400	461247450	9730	9750	9750	9730	3
473	20250213	112300	461218240	9730	9730	9730	9730	306
474	20250213	112200	458240860	9730	9730	9730	9730	0
475	20250213	112100	458240860	9730	9730	9730	9730	93
476	20250213	112000	457335970	9730	9750	9750	9730	2
477	20250213	111900	457316490	9730	9730	9730	9730	789
478	20250213	111800	449639520	9730	9730	9730	9730	0
479	20250213	111700	449639520	9730	9730	9730	9730	0
480	20250213	111600	449639520	9730	9730	9730	9730	0
481	20250213	111500	449639520	9730	9730	9730	9730	0
482	20250213	111400	449639520	9730	9730	9730	9730	0
483	20250213	111300	449639520	9730	9730	9730	9730	0
484	20250213	111200	449639520	9730	9730	9730	9730	200
485	20250213	111100	447693520	9730	9730	9730	9730	0
486	20250213	111000	447693520	9730	9730	9750	9720	512
487	20250213	110900	442711610	9750	9730	9750	9730	1302
488	20250213	110800	430043110	9730	9720	9730	9720	212
489	20250213	110700	427981230	9680	9720	9720	9680	302
490	20250213	110600	425056790	9680	9690	9690	9680	330
491	20250213	110500	421861880	9730	9730	9730	9720	1500
492	20250213	110400	407271880	9680	9700	9700	9680	1306
493	20250213	110300	394613720	9700	9710	9710	9700	1745
494	20250213	110200	377686780	9710	9730	9730	9710	21
495	20250213	110100	377482850	9710	9730	9730	9710	99
496	20250213	110000	376519700	9730	9730	9730	9730	1
497	20250213	105900	376509970	9710	9710	9710	9710	0
498	20250213	105800	376509970	9710	9710	9710	9710	105
499	20250213	105700	375490420	9710	9730	9730	9710	4
500	20250213	105600	375451550	9750	9750	9750	9750	0
501	20250213	105500	375451550	9750	9750	9750	9750	357
502	20250213	105400	371970800	9750	9750	9750	9750	1
503	20250213	105300	371961050	9710	9700	9710	9700	5
504	20250213	105200	371912510	9740	9740	9740	9740	0
505	20250213	105100	371912510	9740	9740	9740	9740	75
506	20250213	105000	371182010	9760	9750	9760	9750	2
507	20250213	104900	371162500	9740	9730	9740	9730	102
508	20250213	104800	370170030	9720	9740	9740	9720	106
509	20250213	104700	369139690	9720	9720	9720	9720	1
510	20250213	104600	369129970	9700	9700	9700	9700	437
511	20250213	104500	364891070	9720	9720	9720	9720	0
512	20250213	104400	364891070	9720	9720	9720	9720	73
513	20250213	104300	364181510	9720	9720	9720	9720	20
514	20250213	104200	363987110	9720	9720	9720	9720	50
515	20250213	104100	363501110	9720	9720	9720	9720	2
516	20250213	104000	363481670	9700	9700	9700	9700	15
517	20250213	103900	363336170	9700	9700	9700	9700	0
518	20250213	103800	363336170	9700	9720	9720	9700	23
519	20250213	103700	363112670	9720	9720	9720	9720	0
520	20250213	103600	363112670	9720	9720	9720	9720	0
521	20250213	103500	363112670	9720	9720	9720	9720	119
522	20250213	103400	361955990	9720	9720	9720	9720	0
523	20250213	103300	361955990	9720	9720	9720	9720	0
524	20250213	103200	361955990	9720	9720	9720	9720	52
525	20250213	103100	361450550	9720	9710	9720	9710	224
526	20250213	103000	359275500	9700	9700	9700	9700	400
527	20250213	102900	355395500	9700	9700	9700	9700	0
528	20250213	102800	355395500	9700	9710	9710	9700	428
529	20250213	102700	351243390	9700	9710	9710	9700	370
530	20250213	102600	347652820	9710	9710	9710	9710	0
531	20250213	102500	347652820	9710	9710	9710	9710	0
532	20250213	102400	347652820	9710	9710	9710	9710	49
533	20250213	102300	347177030	9710	9700	9710	9700	334
534	20250213	102200	343937180	9720	9720	9720	9720	1
535	20250213	102100	343927460	9700	9700	9700	9700	0
536	20250213	102000	343927460	9700	9700	9700	9700	1184
537	20250213	101900	332442660	9700	9700	9700	9700	61
538	20250213	101800	331850960	9700	9700	9700	9700	13
539	20250213	101700	331724860	9700	9700	9700	9700	3
540	20250213	101600	331695760	9700	9700	9700	9700	10
541	20250213	101500	331598760	9730	9700	9730	9690	159
542	20250213	101400	330054160	9720	9720	9720	9720	1
543	20250213	101300	330044440	9690	9690	9690	9690	145
544	20250213	101200	328639390	9720	9710	9720	9710	165
545	20250213	101100	327036490	9720	9720	9720	9720	20
546	20250213	101000	326842090	9720	9690	9720	9690	79
547	20250213	100900	326075900	9700	9700	9700	9700	29
548	20250213	100800	325794600	9720	9720	9720	9720	3
549	20250213	100700	325765440	9720	9720	9720	9720	0
550	20250213	100600	325765440	9720	9720	9720	9720	1
551	20250213	100500	325755720	9720	9720	9720	9720	1
552	20250213	100400	325746000	9690	9720	9720	9690	103
553	20250213	100300	324747730	9710	9710	9710	9710	248
554	20250213	100200	322339650	9710	9710	9710	9710	0
555	20250213	100100	322339650	9710	9710	9710	9710	132
556	20250213	100000	321057930	9720	9740	9750	9720	262
557	20250213	095900	318511240	9720	9720	9720	9720	45
558	20250213	095800	318073840	9720	9720	9720	9720	0
559	20250213	095700	318073840	9720	9720	9720	9720	0
560	20250213	095600	318073840	9720	9750	9750	9720	16
561	20250213	095500	317918290	9750	9750	9750	9750	4
562	20250213	095400	317879290	9750	9750	9750	9750	0
563	20250213	095300	317879290	9750	9750	9750	9750	0
564	20250213	095200	317879290	9750	9720	9750	9720	134
565	20250213	095100	316573780	9750	9750	9750	9750	200
566	20250213	095000	314623780	9750	9690	9750	9690	2856
567	20250213	094900	286875020	9690	9690	9690	9690	36
568	20250213	094800	286526180	9710	9690	9710	9690	169
569	20250213	094700	284888530	9690	9700	9700	9690	511
570	20250213	094600	279932670	9710	9710	9720	9710	276
571	20250213	094500	277252700	9710	9710	9710	9710	0
572	20250213	094400	277252700	9710	9730	9730	9710	62
573	20250213	094300	276650100	9710	9710	9710	9710	15
574	20250213	094200	276504450	9730	9720	9730	9720	63
575	20250213	094100	275891580	9720	9720	9720	9720	303
576	20250213	094000	272946420	9730	9730	9730	9730	1
577	20250213	093900	272936690	9700	9700	9700	9700	0
578	20250213	093800	272936690	9700	9730	9730	9700	11
579	20250213	093700	272829960	9730	9740	9740	9700	115
580	20250213	093600	271713110	9690	9690	9690	9690	0
581	20250213	093500	271713110	9690	9690	9690	9690	11
582	20250213	093400	271606520	9740	9720	9740	9700	401
583	20250213	093300	267716740	9740	9700	9740	9700	59
584	20250213	093200	267142480	9700	9740	9740	9700	700
585	20250213	093100	260329980	9740	9740	9740	9740	61
586	20250213	093000	259735840	9740	9740	9740	9740	0
587	20250213	092900	259735840	9740	9710	9740	9700	202
588	20250213	092800	257775870	9710	9710	9710	9710	18
589	20250213	092700	257601090	9750	9750	9750	9730	101
590	20250213	092600	256617140	9750	9740	9750	9740	1570
591	20250213	092500	241314550	9740	9690	9740	9690	274
592	20250213	092400	238648690	9690	9710	9710	9690	57
593	20250213	092300	238095320	9720	9680	9730	9680	818
594	20250213	092200	230155940	9710	9680	9710	9680	280
595	20250213	092100	227442240	9700	9690	9700	9690	496
596	20250213	092000	222632060	9690	9710	9710	9690	47
597	20250213	091900	222176330	9700	9700	9700	9700	372
598	20250213	091800	218567930	9690	9690	9690	9690	70
599	20250213	091700	217889630	9670	9670	9680	9670	224
600	20250213	091600	215721550	9670	9680	9680	9670	139
601	20250213	091500	214377220	9690	9640	9690	9640	253
602	20250213	091400	211927270	9640	9640	9650	9630	281
603	20250213	091300	209219970	9640	9680	9680	9640	581
604	20250213	091200	203615940	9680	9680	9700	9680	57
605	20250213	091100	203063780	9680	9670	9700	9670	343
606	20250213	091000	199737240	9630	9640	9640	9630	700
607	20250213	090900	192993620	9670	9660	9670	9650	626
608	20250213	090800	186948480	9670	9640	9670	9630	4325
609	20250213	090700	145214270	9630	9630	9650	9630	603
610	20250213	090600	139402920	9630	9650	9650	9590	3535
611	20250213	090500	105397830	9660	9720	9720	9660	2709
612	20250213	090400	79166450	9720	9720	9720	9720	909
613	20250213	090300	70330970	9720	9720	9720	9720	77
614	20250213	090200	69582530	9710	9700	9720	9670	1440
615	20250213	090100	55632820	9690	9670	9720	9670	407
616	20250213	090000	51690980	9670	9720	9780	9670	5174