KissMeData/037350/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	192200	274115285	4120	4120	4120	4120	123
3	20250213	192100	274115285	4120	4120	4120	4120	0
4	20250213	192000	274115285	4120	4120	4120	4120	0
5	20250213	191900	274115285	4120	4120	4120	4120	0
6	20250213	191800	274115285	4120	4120	4120	4120	0
7	20250213	191700	274115285	4120	4120	4120	4120	0
8	20250213	191600	274115285	4120	4120	4120	4120	0
9	20250213	191500	274115285	4120	4120	4120	4120	0
10	20250213	191400	274115285	4120	4120	4120	4120	0
11	20250213	191300	274115285	4120	4120	4120	4120	0
12	20250213	191200	274115285	4120	4120	4120	4120	0
13	20250213	191100	274115285	4120	4120	4120	4120	0
14	20250213	191000	274115285	4120	4120	4120	4120	0
15	20250213	190900	274115285	4120	4120	4120	4120	0
16	20250213	190800	274115285	4120	4120	4120	4120	0
17	20250213	190700	274115285	4120	4120	4120	4120	0
18	20250213	190600	274115285	4120	4120	4120	4120	0
19	20250213	190500	274115285	4120	4120	4120	4120	0
20	20250213	190400	274115285	4120	4120	4120	4120	0
21	20250213	190300	274115285	4120	4120	4120	4120	0
22	20250213	190200	274115285	4120	4120	4120	4120	0
23	20250213	190100	274115285	4120	4120	4120	4120	0
24	20250213	190000	274115285	4120	4120	4120	4120	0
25	20250213	185900	274115285	4120	4120	4120	4120	0
26	20250213	185800	274115285	4120	4120	4120	4120	0
27	20250213	185700	274115285	4120	4120	4120	4120	0
28	20250213	185600	274115285	4120	4120	4120	4120	0
29	20250213	185500	274115285	4120	4120	4120	4120	0
30	20250213	185400	274115285	4120	4120	4120	4120	0
31	20250213	185300	274115285	4120	4120	4120	4120	0
32	20250213	185200	274115285	4120	4120	4120	4120	123
33	20250213	185100	274115285	4120	4120	4120	4120	0
34	20250213	185000	274115285	4120	4120	4120	4120	0
35	20250213	184900	274115285	4120	4120	4120	4120	0
36	20250213	184800	274115285	4120	4120	4120	4120	0
37	20250213	184700	274115285	4120	4120	4120	4120	0
38	20250213	184600	274115285	4120	4120	4120	4120	0
39	20250213	184500	274115285	4120	4120	4120	4120	0
40	20250213	184400	274115285	4120	4120	4120	4120	0
41	20250213	184300	274115285	4120	4120	4120	4120	0
42	20250213	184200	274115285	4120	4120	4120	4120	0
43	20250213	184100	274115285	4120	4120	4120	4120	0
44	20250213	184000	274115285	4120	4120	4120	4120	0
45	20250213	183900	274115285	4120	4120	4120	4120	0
46	20250213	183800	274115285	4120	4120	4120	4120	0
47	20250213	183700	274115285	4120	4120	4120	4120	0
48	20250213	183600	274115285	4120	4120	4120	4120	0
49	20250213	183500	274115285	4120	4120	4120	4120	0
50	20250213	183400	274115285	4120	4120	4120	4120	0
51	20250213	183300	274115285	4120	4120	4120	4120	0
52	20250213	183200	274115285	4120	4120	4120	4120	0
53	20250213	183100	274115285	4120	4120	4120	4120	0
54	20250213	183000	274115285	4120	4120	4120	4120	0
55	20250213	182900	274115285	4120	4120	4120	4120	0
56	20250213	182800	274115285	4120	4120	4120	4120	0
57	20250213	182700	274115285	4120	4120	4120	4120	0
58	20250213	182600	274115285	4120	4120	4120	4120	0
59	20250213	182500	274115285	4120	4120	4120	4120	0
60	20250213	182400	274115285	4120	4120	4120	4120	0
61	20250213	182300	274115285	4120	4120	4120	4120	0
62	20250213	182200	274115285	4120	4120	4120	4120	123
63	20250213	182100	274115285	4120	4120	4120	4120	0
64	20250213	182000	274115285	4120	4120	4120	4120	0
65	20250213	181900	274115285	4120	4120	4120	4120	0
66	20250213	181800	274115285	4120	4120	4120	4120	0
67	20250213	181700	274115285	4120	4120	4120	4120	0
68	20250213	181600	274115285	4120	4120	4120	4120	0
69	20250213	181500	274115285	4120	4120	4120	4120	0
70	20250213	181400	274115285	4120	4120	4120	4120	0
71	20250213	181300	274115285	4120	4120	4120	4120	0
72	20250213	181200	274115285	4120	4120	4120	4120	0
73	20250213	181100	274115285	4120	4120	4120	4120	0
74	20250213	181000	274115285	4120	4120	4120	4120	0
75	20250213	180900	274115285	4120	4120	4120	4120	0
76	20250213	180800	274115285	4120	4120	4120	4120	0
77	20250213	180700	274115285	4120	4120	4120	4120	0
78	20250213	180600	274115285	4120	4120	4120	4120	0
79	20250213	180500	274115285	4120	4120	4120	4120	0
80	20250213	180400	274115285	4120	4120	4120	4120	0
81	20250213	180300	274115285	4120	4120	4120	4120	0
82	20250213	180200	274115285	4120	4120	4120	4120	0
83	20250213	180100	274115285	4120	4120	4120	4120	0
84	20250213	180000	274115285	4120	4120	4120	4120	0
85	20250213	175900	274115285	4120	4120	4120	4120	0
86	20250213	175800	274115285	4120	4120	4120	4120	0
87	20250213	175700	274115285	4120	4120	4120	4120	0
88	20250213	175600	274115285	4120	4120	4120	4120	0
89	20250213	175500	274115285	4120	4120	4120	4120	0
90	20250213	175400	274115285	4120	4120	4120	4120	0
91	20250213	175300	274115285	4120	4120	4120	4120	0
92	20250213	175200	274115285	4120	4120	4120	4120	123
93	20250213	175100	274115285	4120	4120	4120	4120	0
94	20250213	175000	274115285	4120	4120	4120	4120	0
95	20250213	174900	274115285	4120	4120	4120	4120	0
96	20250213	174800	274115285	4120	4120	4120	4120	0
97	20250213	174700	274115285	4120	4120	4120	4120	0
98	20250213	174600	274115285	4120	4120	4120	4120	0
99	20250213	174500	274115285	4120	4120	4120	4120	0
100	20250213	174400	274115285	4120	4120	4120	4120	0
101	20250213	174300	274115285	4120	4120	4120	4120	0
102	20250213	174200	274115285	4120	4120	4120	4120	0
103	20250213	174100	274115285	4120	4120	4120	4120	0
104	20250213	174000	274115285	4120	4120	4120	4120	0
105	20250213	173900	274115285	4120	4120	4120	4120	0
106	20250213	173800	274115285	4120	4120	4120	4120	0
107	20250213	173700	274115285	4120	4120	4120	4120	0
108	20250213	173600	274115285	4120	4120	4120	4120	0
109	20250213	173500	274115285	4120	4120	4120	4120	0
110	20250213	173400	274115285	4120	4120	4120	4120	0
111	20250213	173300	274115285	4120	4120	4120	4120	0
112	20250213	173200	274115285	4120	4120	4120	4120	0
113	20250213	173100	274115285	4120	4120	4120	4120	0
114	20250213	173000	274115285	4120	4120	4120	4120	0
115	20250213	172900	274115285	4120	4120	4120	4120	0
116	20250213	172800	274115285	4120	4120	4120	4120	0
117	20250213	172700	274115285	4120	4120	4120	4120	0
118	20250213	172600	274115285	4120	4120	4120	4120	0
119	20250213	172500	274115285	4120	4120	4120	4120	0
120	20250213	172400	274115285	4120	4120	4120	4120	0
121	20250213	172300	274115285	4120	4120	4120	4120	0
122	20250213	172200	274115285	4120	4120	4120	4120	123
123	20250213	172100	274115285	4120	4120	4120	4120	0
124	20250213	172000	274115285	4120	4120	4120	4120	0
125	20250213	171900	274115285	4120	4120	4120	4120	0
126	20250213	171800	274115285	4120	4120	4120	4120	0
127	20250213	171700	274115285	4120	4120	4120	4120	0
128	20250213	171600	274115285	4120	4120	4120	4120	0
129	20250213	171500	274115285	4120	4120	4120	4120	0
130	20250213	171400	274115285	4120	4120	4120	4120	0
131	20250213	171300	274115285	4120	4120	4120	4120	0
132	20250213	171200	274115285	4120	4120	4120	4120	0
133	20250213	171100	274115285	4120	4120	4120	4120	0
134	20250213	171000	274115285	4120	4120	4120	4120	0
135	20250213	170900	274115285	4120	4120	4120	4120	0
136	20250213	170800	274115285	4120	4120	4120	4120	0
137	20250213	170700	274115285	4120	4120	4120	4120	0
138	20250213	170600	274115285	4120	4120	4120	4120	0
139	20250213	170500	274115285	4120	4120	4120	4120	0
140	20250213	170400	274115285	4120	4120	4120	4120	0
141	20250213	170300	274115285	4120	4120	4120	4120	0
142	20250213	170200	274115285	4120	4120	4120	4120	0
143	20250213	170100	274115285	4120	4120	4120	4120	0
144	20250213	170000	274115285	4120	4120	4120	4120	0
145	20250213	165900	274115285	4120	4120	4120	4120	0
146	20250213	165800	274115285	4120	4120	4120	4120	0
147	20250213	165700	274115285	4120	4120	4120	4120	0
148	20250213	165600	274115285	4120	4120	4120	4120	0
149	20250213	165500	274115285	4120	4120	4120	4120	0
150	20250213	165400	274115285	4120	4120	4120	4120	0
151	20250213	165300	274115285	4120	4120	4120	4120	0
152	20250213	165200	274115285	4120	4120	4120	4120	123
153	20250213	165100	274115285	4120	4120	4120	4120	0
154	20250213	165000	274115285	4120	4120	4120	4120	0
155	20250213	164900	274115285	4120	4120	4120	4120	0
156	20250213	164800	274115285	4120	4120	4120	4120	0
157	20250213	164700	274115285	4120	4120	4120	4120	0
158	20250213	164600	274115285	4120	4120	4120	4120	0
159	20250213	164500	274115285	4120	4120	4120	4120	0
160	20250213	164400	274115285	4120	4120	4120	4120	0
161	20250213	164300	274115285	4120	4120	4120	4120	0
162	20250213	164200	274115285	4120	4120	4120	4120	0
163	20250213	164100	274115285	4120	4120	4120	4120	0
164	20250213	164000	274115285	4120	4120	4120	4120	0
165	20250213	163900	274115285	4120	4120	4120	4120	0
166	20250213	163800	274115285	4120	4120	4120	4120	0
167	20250213	163700	274115285	4120	4120	4120	4120	0
168	20250213	163600	274115285	4120	4120	4120	4120	0
169	20250213	163500	274115285	4120	4120	4120	4120	0
170	20250213	163400	274115285	4120	4120	4120	4120	0
171	20250213	163300	274115285	4120	4120	4120	4120	0
172	20250213	163200	274115285	4120	4120	4120	4120	0
173	20250213	163100	274115285	4120	4120	4120	4120	0
174	20250213	163000	274115285	4120	4120	4120	4120	0
175	20250213	162900	274115285	4120	4120	4120	4120	0
176	20250213	162800	274115285	4120	4120	4120	4120	0
177	20250213	162700	274115285	4120	4120	4120	4120	0
178	20250213	162600	274115285	4120	4120	4120	4120	0
179	20250213	162500	274115285	4120	4120	4120	4120	0
180	20250213	162400	274115285	4120	4120	4120	4120	0
181	20250213	162300	274115285	4120	4120	4120	4120	0
182	20250213	162200	274115285	4120	4120	4120	4120	123
183	20250213	162100	274115285	4120	4120	4120	4120	0
184	20250213	162000	274115285	4120	4120	4120	4120	0
185	20250213	161900	274115285	4120	4120	4120	4120	0
186	20250213	161800	274115285	4120	4120	4120	4120	0
187	20250213	161700	274115285	4120	4120	4120	4120	0
188	20250213	161600	274115285	4120	4120	4120	4120	0
189	20250213	161500	274115285	4120	4120	4120	4120	0
190	20250213	161400	274115285	4120	4120	4120	4120	0
191	20250213	161300	274115285	4120	4120	4120	4120	0
192	20250213	161200	274115285	4120	4120	4120	4120	0
193	20250213	161100	274115285	4120	4120	4120	4120	0
194	20250213	161000	274115285	4120	4120	4120	4120	0
195	20250213	160900	274115285	4120	4120	4120	4120	0
196	20250213	160800	274115285	4120	4120	4120	4120	0
197	20250213	160700	274115285	4120	4120	4120	4120	0
198	20250213	160600	274115285	4120	4120	4120	4120	0
199	20250213	160500	274115285	4120	4120	4120	4120	0
200	20250213	160400	274115285	4120	4120	4120	4120	0
201	20250213	160300	274115285	4120	4120	4120	4120	0
202	20250213	160200	274115285	4120	4120	4120	4120	0
203	20250213	160100	274115285	4120	4120	4120	4120	0
204	20250213	160000	274115285	4120	4120	4120	4120	0
205	20250213	155900	274115285	4120	4120	4120	4120	0
206	20250213	155800	274115285	4120	4120	4120	4120	0
207	20250213	155700	274115285	4120	4120	4120	4120	0
208	20250213	155600	274115285	4120	4120	4120	4120	0
209	20250213	155500	274115285	4120	4120	4120	4120	0
210	20250213	155400	274115285	4120	4120	4120	4120	0
211	20250213	155300	274115285	4120	4120	4120	4120	0
212	20250213	155200	274115285	4120	4120	4120	4120	123
213	20250213	155100	274115285	4120	4120	4120	4120	0
214	20250213	155000	274115285	4120	4120	4120	4120	0
215	20250213	154900	274115285	4120	4120	4120	4120	0
216	20250213	154800	274115285	4120	4120	4120	4120	0
217	20250213	154700	274115285	4120	4120	4120	4120	0
218	20250213	154600	274115285	4120	4120	4120	4120	0
219	20250213	154500	274115285	4120	4120	4120	4120	0
220	20250213	154400	274115285	4120	4120	4120	4120	0
221	20250213	154300	274115285	4120	4120	4120	4120	0
222	20250213	154200	274115285	4120	4120	4120	4120	0
223	20250213	154100	274115285	4120	4120	4120	4120	0
224	20250213	154000	274115285	4120	4120	4120	4120	0
225	20250213	153900	274115285	4120	4120	4120	4120	0
226	20250213	153800	274115285	4120	4120	4120	4120	0
227	20250213	153700	274115285	4120	4120	4120	4120	0
228	20250213	153600	274115285	4120	4120	4120	4120	0
229	20250213	153500	274115285	4120	4120	4120	4120	0
230	20250213	153400	274115285	4120	4120	4120	4120	0
231	20250213	153300	274115285	4120	4120	4120	4120	0
232	20250213	153200	274115285	4120	4120	4120	4120	0
233	20250213	153100	274115285	4120	4120	4120	4120	0
234	20250213	153000	274115285	4120	4120	4120	4120	123
235	20250213	152900	273608525	4125	4125	4125	4125	0
236	20250213	152800	273608525	4125	4125	4125	4125	0
237	20250213	152700	273608525	4125	4125	4125	4125	0
238	20250213	152600	273608525	4125	4125	4125	4125	0
239	20250213	152500	273608525	4125	4125	4125	4125	0
240	20250213	152400	273608525	4125	4125	4125	4125	0
241	20250213	152300	273608525	4125	4125	4125	4125	0
242	20250213	152200	273608525	4125	4125	4125	4125	0
243	20250213	152100	273608525	4125	4125	4125	4125	0
244	20250213	152000	273608525	4125	4125	4125	4125	0
245	20250213	151900	273608525	4125	4115	4130	4095	123
246	20250213	151800	273103930	4130	4130	4130	4130	500
247	20250213	151700	271038930	4130	4130	4130	4130	4
248	20250213	151600	271022410	4130	4130	4130	4130	19
249	20250213	151500	270943940	4130	4130	4130	4130	277
250	20250213	151400	269799930	4130	4130	4130	4130	1
251	20250213	151300	269795800	4130	4130	4130	4130	89
252	20250213	151200	269428230	4130	4130	4130	4130	1
253	20250213	151100	269424100	4130	4130	4130	4130	1
254	20250213	151000	269419970	4130	4130	4130	4130	1
255	20250213	150900	269415840	4130	4115	4130	4115	20
256	20250213	150800	269333510	4130	4125	4130	4120	1554
257	20250213	150700	262923270	4125	4125	4125	4125	1
258	20250213	150600	262919145	4125	4125	4125	4125	0
259	20250213	150500	262919145	4125	4125	4125	4125	0
260	20250213	150400	262919145	4125	4125	4125	4125	1
261	20250213	150300	262915020	4125	4125	4125	4125	0
262	20250213	150200	262915020	4125	4125	4125	4125	0
263	20250213	150100	262915020	4125	4125	4125	4125	25
264	20250213	150000	262811895	4130	4130	4130	4130	0
265	20250213	145900	262811895	4130	4130	4130	4130	0
266	20250213	145800	262811895	4130	4130	4130	4130	0
267	20250213	145700	262811895	4130	4130	4130	4130	0
268	20250213	145600	262811895	4130	4130	4130	4130	0
269	20250213	145500	262811895	4130	4130	4130	4130	29
270	20250213	145400	262692125	4125	4125	4125	4125	1742
271	20250213	145300	255506375	4125	4120	4125	4120	340
272	20250213	145200	254104955	4120	4120	4120	4120	0
273	20250213	145100	254104955	4120	4105	4120	4100	6
274	20250213	145000	254080305	4095	4110	4125	4095	1001
275	20250213	144900	249959930	4090	4110	4110	4090	15
276	20250213	144800	249898350	4110	4090	4110	4090	2
277	20250213	144700	249890150	4110	4100	4110	4100	1200
278	20250213	144600	244965540	4100	4100	4100	4100	0
279	20250213	144500	244965540	4100	4100	4100	4100	0
280	20250213	144400	244965540	4100	4090	4100	4090	924
281	20250213	144300	241182425	4095	4095	4095	4095	13
282	20250213	144200	241129190	4095	4095	4095	4095	500
283	20250213	144100	239081690	4095	4095	4095	4095	2
284	20250213	144000	239073500	4095	4095	4095	4095	0
285	20250213	143900	239073500	4095	4095	4095	4095	0
286	20250213	143800	239073500	4095	4095	4095	4095	0
287	20250213	143700	239073500	4095	4095	4095	4095	0
288	20250213	143600	239073500	4095	4095	4095	4095	0
289	20250213	143500	239073500	4095	4095	4095	4095	0
290	20250213	143400	239073500	4095	4095	4095	4095	0
291	20250213	143300	239073500	4095	4095	4095	4095	0
292	20250213	143200	239073500	4095	4095	4095	4095	0
293	20250213	143100	239073500	4095	4095	4095	4095	201
294	20250213	143000	238250405	4095	4095	4095	4095	37
295	20250213	142900	238098890	4100	4100	4100	4100	300
296	20250213	142800	236868890	4100	4100	4100	4100	79
297	20250213	142700	236544990	4100	4100	4100	4100	0
298	20250213	142600	236544990	4100	4100	4100	4100	0
299	20250213	142500	236544990	4100	4100	4100	4100	0
300	20250213	142400	236544990	4100	4100	4100	4100	0
301	20250213	142300	236544990	4100	4100	4100	4100	3
302	20250213	142200	236532690	4100	4100	4100	4100	135
303	20250213	142100	235979190	4100	4100	4100	4100	100
304	20250213	142000	235569190	4100	4100	4100	4100	55
305	20250213	141900	235343690	4100	4100	4100	4100	0
306	20250213	141800	235343690	4100	4100	4100	4100	0
307	20250213	141700	235343690	4100	4100	4100	4100	3
308	20250213	141600	235331390	4095	4095	4095	4095	120
309	20250213	141500	234839990	4100	4100	4100	4100	500
310	20250213	141400	232789990	4100	4095	4100	4095	697
311	20250213	141300	229935390	4100	4100	4100	4100	0
312	20250213	141200	229935390	4100	4100	4100	4100	0
313	20250213	141100	229935390	4100	4100	4100	4100	0
314	20250213	141000	229935390	4100	4095	4100	4095	1035
315	20250213	140900	225692645	4095	4095	4095	4095	0
316	20250213	140800	225692645	4095	4095	4095	4095	0
317	20250213	140700	225692645	4095	4095	4095	4095	500
318	20250213	140600	223645145	4095	4095	4095	4095	0
319	20250213	140500	223645145	4095	4095	4095	4095	488
320	20250213	140400	221646785	4090	4090	4095	4090	1656
321	20250213	140300	214867630	4085	4085	4085	4085	0
322	20250213	140200	214867630	4085	4085	4085	4085	0
323	20250213	140100	214867630	4085	4085	4085	4085	0
324	20250213	140000	214867630	4085	4085	4085	4085	0
325	20250213	135900	214867630	4085	4085	4085	4085	51
326	20250213	135800	214659295	4090	4090	4090	4090	0
327	20250213	135700	214659295	4090	4090	4090	4090	0
328	20250213	135600	214659295	4090	4090	4090	4090	0
329	20250213	135500	214659295	4090	4090	4090	4090	0
330	20250213	135400	214659295	4090	4090	4090	4090	0
331	20250213	135300	214659295	4090	4090	4090	4090	0
332	20250213	135200	214659295	4090	4090	4090	4090	0
333	20250213	135100	214659295	4090	4090	4090	4090	0
334	20250213	135000	214659295	4090	4090	4090	4090	1516
335	20250213	134900	208458855	4090	4090	4090	4090	0
336	20250213	134800	208458855	4090	4100	4100	4090	9
337	20250213	134700	208421975	4100	4100	4100	4100	0
338	20250213	134600	208421975	4100	4100	4100	4100	55
339	20250213	134500	208196475	4100	4100	4100	4100	0
340	20250213	134400	208196475	4100	4100	4100	4100	0
341	20250213	134300	208196475	4100	4100	4100	4100	106
342	20250213	134200	207761875	4100	4100	4100	4100	0
343	20250213	134100	207761875	4100	4100	4100	4100	0
344	20250213	134000	207761875	4100	4100	4100	4100	0
345	20250213	133900	207761875	4100	4100	4100	4100	0
346	20250213	133800	207761875	4100	4100	4100	4100	0
347	20250213	133700	207761875	4100	4100	4100	4100	1
348	20250213	133600	207757775	4085	4085	4085	4085	0
349	20250213	133500	207757775	4085	4085	4085	4085	0
350	20250213	133400	207757775	4085	4085	4085	4085	0
351	20250213	133300	207757775	4085	4085	4085	4085	0
352	20250213	133200	207757775	4085	4085	4085	4085	0
353	20250213	133100	207757775	4085	4085	4085	4085	0
354	20250213	133000	207757775	4085	4100	4100	4085	127
355	20250213	132900	207238565	4080	4080	4080	4080	0
356	20250213	132800	207238565	4080	4080	4080	4080	0
357	20250213	132700	207238565	4080	4080	4080	4080	1
358	20250213	132600	207234485	4100	4080	4100	4080	2
359	20250213	132500	207226305	4105	4105	4105	4105	0
360	20250213	132400	207226305	4105	4080	4105	4080	2
361	20250213	132300	207218120	4105	4105	4105	4105	0
362	20250213	132200	207218120	4105	4105	4105	4105	0
363	20250213	132100	207218120	4105	4105	4105	4105	0
364	20250213	132000	207218120	4105	4105	4105	4105	0
365	20250213	131900	207218120	4105	4080	4105	4080	2
366	20250213	131800	207209935	4105	4095	4105	4080	1344
367	20250213	131700	201700455	4100	4100	4100	4100	0
368	20250213	131600	201700455	4100	4080	4100	4080	2
369	20250213	131500	201692275	4100	4100	4100	4100	0
370	20250213	131400	201692275	4100	4100	4100	4100	0
371	20250213	131300	201692275	4100	4095	4100	4095	2
372	20250213	131200	201684080	4085	4085	4085	4085	0
373	20250213	131100	201684080	4085	4090	4090	4085	756
374	20250213	131000	198595745	4090	4090	4090	4090	64
375	20250213	130900	198333985	4090	4090	4090	4090	0
376	20250213	130800	198333985	4090	4090	4090	4090	130
377	20250213	130700	197802285	4090	4095	4095	4090	2
378	20250213	130600	197794100	4090	4090	4090	4090	1
379	20250213	130500	197790010	4095	4095	4095	4095	1
380	20250213	130400	197785915	4090	4100	4100	4090	11
381	20250213	130300	197740825	4100	4100	4100	4100	0
382	20250213	130200	197740825	4100	4100	4100	4100	0
383	20250213	130100	197740825	4100	4100	4100	4100	0
384	20250213	130000	197740825	4100	4100	4100	4100	1
385	20250213	125900	197736725	4095	4095	4095	4095	0
386	20250213	125800	197736725	4095	4095	4095	4095	0
387	20250213	125700	197736725	4095	4095	4095	4095	119
388	20250213	125600	197249420	4105	4105	4105	4105	1
389	20250213	125500	197245315	4100	4100	4100	4100	0
390	20250213	125400	197245315	4100	4100	4100	4100	0
391	20250213	125300	197245315	4100	4100	4100	4100	0
392	20250213	125200	197245315	4100	4100	4100	4100	0
393	20250213	125100	197245315	4100	4100	4100	4100	0
394	20250213	125000	197245315	4100	4100	4100	4100	0
395	20250213	124900	197245315	4100	4100	4100	4100	0
396	20250213	124800	197245315	4100	4100	4100	4100	532
397	20250213	124700	195064115	4105	4100	4105	4100	351
398	20250213	124600	193624995	4100	4100	4100	4100	0
399	20250213	124500	193624995	4100	4100	4100	4100	104
400	20250213	124400	193198595	4100	4100	4100	4100	26
401	20250213	124300	193091995	4095	4095	4095	4095	0
402	20250213	124200	193091995	4095	4095	4095	4095	0
403	20250213	124100	193091995	4095	4095	4095	4095	0
404	20250213	124000	193091995	4095	4095	4095	4095	363
405	20250213	123900	191605510	4100	4100	4100	4100	0
406	20250213	123800	191605510	4100	4100	4100	4100	0
407	20250213	123700	191605510	4100	4100	4100	4100	0
408	20250213	123600	191605510	4100	4100	4100	4100	0
409	20250213	123500	191605510	4100	4100	4100	4100	0
410	20250213	123400	191605510	4100	4100	4100	4100	0
411	20250213	123300	191605510	4100	4100	4100	4100	0
412	20250213	123200	191605510	4100	4100	4100	4100	0
413	20250213	123100	191605510	4100	4100	4100	4100	0
414	20250213	123000	191605510	4100	4100	4100	4100	0
415	20250213	122900	191605510	4100	4100	4100	4100	0
416	20250213	122800	191605510	4100	4100	4100	4100	0
417	20250213	122700	191605510	4100	4100	4100	4100	0
418	20250213	122600	191605510	4100	4100	4100	4100	0
419	20250213	122500	191605510	4100	4100	4100	4100	0
420	20250213	122400	191605510	4100	4100	4100	4100	0
421	20250213	122300	191605510	4100	4100	4100	4100	0
422	20250213	122200	191605510	4100	4100	4100	4100	0
423	20250213	122100	191605510	4100	4100	4100	4100	0
424	20250213	122000	191605510	4100	4100	4100	4100	1
425	20250213	121900	191601410	4090	4090	4090	4090	0
426	20250213	121800	191601410	4090	4090	4090	4090	0
427	20250213	121700	191601410	4090	4090	4090	4090	9
428	20250213	121600	191564600	4100	4100	4100	4100	0
429	20250213	121500	191564600	4100	4100	4100	4100	3
430	20250213	121400	191552300	4100	4100	4100	4100	0
431	20250213	121300	191552300	4100	4100	4100	4100	0
432	20250213	121200	191552300	4100	4095	4100	4095	420
433	20250213	121100	189830405	4095	4095	4095	4095	0
434	20250213	121000	189830405	4095	4090	4095	4090	330
435	20250213	120900	188479220	4090	4090	4090	4090	3
436	20250213	120800	188466950	4090	4090	4090	4090	0
437	20250213	120700	188466950	4090	4090	4090	4090	94
438	20250213	120600	188082490	4090	4090	4090	4090	0
439	20250213	120500	188082490	4090	4090	4090	4090	0
440	20250213	120400	188082490	4090	4090	4090	4090	0
441	20250213	120300	188082490	4090	4090	4090	4090	0
442	20250213	120200	188082490	4090	4090	4090	4090	0
443	20250213	120100	188082490	4090	4080	4090	4080	3447
444	20250213	120000	174018720	4085	4090	4090	4085	2143
445	20250213	115900	165264560	4090	4090	4090	4090	0
446	20250213	115800	165264560	4090	4090	4090	4090	0
447	20250213	115700	165264560	4090	4090	4090	4090	0
448	20250213	115600	165264560	4090	4090	4090	4090	382
449	20250213	115500	163702180	4095	4095	4095	4095	0
450	20250213	115400	163702180	4095	4095	4095	4095	304
451	20250213	115300	162457300	4095	4095	4095	4095	0
452	20250213	115200	162457300	4095	4095	4095	4095	27
453	20250213	115100	162346735	4095	4095	4095	4095	0
454	20250213	115000	162346735	4095	4095	4095	4095	20
455	20250213	114900	162264835	4095	4095	4095	4095	0
456	20250213	114800	162264835	4095	4095	4095	4095	0
457	20250213	114700	162264835	4095	4095	4095	4095	0
458	20250213	114600	162264835	4095	4095	4095	4095	0
459	20250213	114500	162264835	4095	4095	4095	4095	0
460	20250213	114400	162264835	4095	4095	4095	4095	0
461	20250213	114300	162264835	4095	4095	4095	4095	3
462	20250213	114200	162252550	4095	4095	4095	4095	0
463	20250213	114100	162252550	4095	4095	4095	4095	0
464	20250213	114000	162252550	4095	4095	4095	4095	0
465	20250213	113900	162252550	4095	4095	4095	4095	0
466	20250213	113800	162252550	4095	4095	4095	4095	0
467	20250213	113700	162252550	4095	4095	4095	4095	0
468	20250213	113600	162252550	4095	4095	4095	4095	0
469	20250213	113500	162252550	4095	4095	4095	4095	0
470	20250213	113400	162252550	4095	4095	4095	4095	50
471	20250213	113300	162047800	4090	4090	4090	4090	84
472	20250213	113200	161704240	4090	4090	4090	4090	0
473	20250213	113100	161704240	4090	4090	4090	4090	1008
474	20250213	113000	157581520	4090	4090	4090	4090	20
475	20250213	112900	157499720	4095	4100	4100	4095	43
476	20250213	112800	157323610	4100	4100	4100	4100	0
477	20250213	112700	157323610	4100	4100	4100	4100	0
478	20250213	112600	157323610	4100	4105	4105	4100	38
479	20250213	112500	157167805	4100	4100	4100	4100	331
480	20250213	112400	155810705	4095	4095	4095	4095	0
481	20250213	112300	155810705	4095	4095	4095	4095	41
482	20250213	112200	155642810	4095	4095	4095	4095	0
483	20250213	112100	155642810	4095	4095	4095	4095	198
484	20250213	112000	154832000	4095	4095	4095	4095	0
485	20250213	111900	154832000	4095	4095	4095	4095	0
486	20250213	111800	154832000	4095	4095	4095	4095	0
487	20250213	111700	154832000	4095	4095	4095	4095	0
488	20250213	111600	154832000	4095	4095	4095	4095	3
489	20250213	111500	154819715	4095	4095	4095	4095	0
490	20250213	111400	154819715	4095	4095	4095	4095	0
491	20250213	111300	154819715	4095	4095	4095	4095	0
492	20250213	111200	154819715	4095	4095	4095	4095	0
493	20250213	111100	154819715	4095	4095	4095	4095	0
494	20250213	111000	154819715	4095	4095	4095	4095	0
495	20250213	110900	154819715	4095	4095	4095	4095	0
496	20250213	110800	154819715	4095	4095	4095	4095	0
497	20250213	110700	154819715	4095	4095	4095	4095	0
498	20250213	110600	154819715	4095	4085	4095	4085	26
499	20250213	110500	154713495	4085	4090	4090	4085	1175
500	20250213	110400	149913600	4090	4090	4090	4090	0
501	20250213	110300	149913600	4090	4090	4090	4090	300
502	20250213	110200	148686600	4090	4090	4090	4090	0
503	20250213	110100	148686600	4090	4090	4090	4090	0
504	20250213	110000	148686600	4090	4090	4090	4090	200
505	20250213	105900	147868600	4100	4095	4100	4090	199
506	20250213	105800	147054675	4110	4110	4110	4110	1
507	20250213	105700	147050565	4110	4110	4110	4110	0
508	20250213	105600	147050565	4110	4110	4110	4110	1
509	20250213	105500	147046455	4100	4100	4100	4100	520
510	20250213	105400	144914455	4100	4100	4100	4100	116
511	20250213	105300	144438855	4100	4100	4100	4100	0
512	20250213	105200	144438855	4100	4100	4100	4100	0
513	20250213	105100	144438855	4100	4100	4100	4100	23
514	20250213	105000	144344555	4100	4100	4100	4100	0
515	20250213	104900	144344555	4100	4100	4100	4100	0
516	20250213	104800	144344555	4100	4100	4100	4100	0
517	20250213	104700	144344555	4100	4100	4100	4100	0
518	20250213	104600	144344555	4100	4100	4100	4100	0
519	20250213	104500	144344555	4100	4100	4100	4100	117
520	20250213	104400	143864855	4100	4100	4100	4100	5
521	20250213	104300	143844355	4100	4100	4100	4100	0
522	20250213	104200	143844355	4100	4100	4100	4100	0
523	20250213	104100	143844355	4100	4090	4100	4090	61
524	20250213	104000	143594855	4090	4090	4090	4090	139
525	20250213	103900	143026345	4090	4090	4090	4090	0
526	20250213	103800	143026345	4090	4090	4090	4090	31
527	20250213	103700	142899555	4090	4090	4090	4090	0
528	20250213	103600	142899555	4090	4090	4090	4090	196
529	20250213	103500	142097915	4090	4090	4090	4090	0
530	20250213	103400	142097915	4090	4090	4090	4090	0
531	20250213	103300	142097915	4090	4090	4090	4090	0
532	20250213	103200	142097915	4090	4090	4090	4090	0
533	20250213	103100	142097915	4090	4085	4090	4080	575
534	20250213	103000	139750155	4090	4090	4090	4090	3
535	20250213	102900	139737885	4090	4090	4090	4090	0
536	20250213	102800	139737885	4090	4090	4090	4090	0
537	20250213	102700	139737885	4090	4090	4090	4090	0
538	20250213	102600	139737885	4090	4090	4090	4090	0
539	20250213	102500	139737885	4090	4090	4090	4090	0
540	20250213	102400	139737885	4090	4090	4090	4090	0
541	20250213	102300	139737885	4090	4085	4090	4085	11
542	20250213	102200	139692940	4085	4085	4085	4085	0
543	20250213	102100	139692940	4085	4085	4085	4085	391
544	20250213	102000	138095705	4090	4090	4090	4090	100
545	20250213	101900	137686705	4090	4090	4090	4090	265
546	20250213	101800	136602855	4090	4090	4090	4090	0
547	20250213	101700	136602855	4090	4095	4095	4090	100
548	20250213	101600	136193850	4110	4110	4110	4110	0
549	20250213	101500	136193850	4110	4090	4110	4090	2016
550	20250213	101400	127931560	4085	4085	4085	4085	50
551	20250213	101300	127727310	4090	4085	4090	4085	450
552	20250213	101200	125887060	4085	4090	4090	4085	409
553	20250213	101100	124216255	4090	4090	4090	4090	1
554	20250213	101000	124212165	4085	4090	4090	4085	6
555	20250213	100900	124187650	4085	4080	4085	4080	1655
556	20250213	100800	117432720	4080	4080	4080	4080	1
557	20250213	100700	117428640	4075	4075	4075	4075	77
558	20250213	100600	117114865	4075	4075	4075	4075	0
559	20250213	100500	117114865	4075	4075	4075	4075	0
560	20250213	100400	117114865	4075	4075	4075	4075	26
561	20250213	100300	117008915	4075	4075	4075	4075	0
562	20250213	100200	117008915	4075	4075	4075	4075	0
563	20250213	100100	117008915	4075	4075	4075	4075	62
564	20250213	100000	116756265	4070	4070	4070	4070	0
565	20250213	095900	116756265	4070	4070	4070	4070	50
566	20250213	095800	116552765	4070	4070	4070	4070	102
567	20250213	095700	116137625	4075	4075	4075	4075	0
568	20250213	095600	116137625	4075	4070	4075	4070	55
569	20250213	095500	115913770	4065	4065	4070	4065	107
570	20250213	095400	115478780	4065	4065	4065	4065	0
571	20250213	095300	115478780	4065	4065	4065	4065	0
572	20250213	095200	115478780	4065	4065	4065	4065	28
573	20250213	095100	115364960	4075	4075	4075	4075	0
574	20250213	095000	115364960	4075	4070	4075	4065	1213
575	20250213	094900	110432475	4075	4075	4075	4075	324
576	20250213	094800	109112175	4075	4075	4075	4075	0
577	20250213	094700	109112175	4075	4075	4075	4075	1
578	20250213	094600	109108100	4070	4070	4070	4070	23
579	20250213	094500	109014490	4075	4075	4075	4075	0
580	20250213	094400	109014490	4075	4075	4075	4075	3
581	20250213	094300	109002265	4075	4075	4075	4075	0
582	20250213	094200	109002265	4075	4075	4075	4075	0
583	20250213	094100	109002265	4075	4075	4075	4075	0
584	20250213	094000	109002265	4075	4075	4075	4075	0
585	20250213	093900	109002265	4075	4075	4075	4075	30
586	20250213	093800	108880015	4075	4075	4075	4075	0
587	20250213	093700	108880015	4075	4070	4075	4070	1002
588	20250213	093600	104801870	4075	4075	4075	4075	0
589	20250213	093500	104801870	4075	4075	4075	4075	0
590	20250213	093400	104801870	4075	4075	4075	4075	24
591	20250213	093300	104704070	4075	4075	4075	4075	0
592	20250213	093200	104704070	4075	4075	4075	4075	0
593	20250213	093100	104704070	4075	4075	4075	4075	1
594	20250213	093000	104699995	4075	4070	4075	4070	53
595	20250213	092900	104484270	4065	4065	4065	4065	2870
596	20250213	092800	92817720	4065	4055	4065	4055	400
597	20250213	092700	91192720	4055	4055	4055	4055	100
598	20250213	092600	90787220	4055	4060	4060	4055	133
599	20250213	092500	90247740	4060	4060	4065	4060	491
600	20250213	092400	88254265	4060	4065	4065	4060	124
601	20250213	092300	87750805	4070	4070	4070	4070	0
602	20250213	092200	87750805	4070	4070	4070	4070	1
603	20250213	092100	87746735	4065	4070	4070	4065	163
604	20250213	092000	87084130	4070	4070	4070	4070	1
605	20250213	091900	87080060	4065	4060	4065	4060	4140
606	20250213	091800	70251960	4065	4065	4065	4065	447
607	20250213	091700	68434905	4065	4065	4065	4055	943
608	20250213	091600	64603325	4065	4065	4065	4065	32
609	20250213	091500	64473245	4065	4065	4065	4065	0
610	20250213	091400	64473245	4065	4070	4070	4065	104
611	20250213	091300	64050465	4070	4065	4070	4065	25
612	20250213	091200	63948835	4065	4065	4065	4065	10
613	20250213	091100	63908185	4070	4065	4070	4065	354
614	20250213	091000	62469150	4065	4065	4065	4065	151
615	20250213	090900	61855335	4065	4060	4065	4060	101
616	20250213	090800	61444775	4045	4050	4050	4045	101
617	20250213	090700	61036080	4070	4070	4070	4070	304
618	20250213	090600	59798800	4060	4060	4065	4055	2943
619	20250213	090500	47845230	4055	4055	4055	4055	356
620	20250213	090400	46401650	4060	4060	4060	4060	100
621	20250213	090300	45995650	4075	4065	4075	4045	10923
622	20250213	090200	1764480	4075	4075	4075	4075	1
623	20250213	090100	1760405	4080	4080	4080	4080	0
624	20250213	090000	1760405	4080	4075	4080	4075	432