KissMeData/246960/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	205600	91791400	9540	9540	9540	9540	637
3	20250213	205500	91791400	9540	9540	9540	9540	0
4	20250213	205400	91791400	9540	9540	9540	9540	0
5	20250213	205300	91791400	9540	9540	9540	9540	0
6	20250213	205200	91791400	9540	9540	9540	9540	0
7	20250213	205100	91791400	9540	9540	9540	9540	0
8	20250213	205000	91791400	9540	9540	9540	9540	0
9	20250213	204900	91791400	9540	9540	9540	9540	0
10	20250213	204800	91791400	9540	9540	9540	9540	0
11	20250213	204700	91791400	9540	9540	9540	9540	0
12	20250213	204600	91791400	9540	9540	9540	9540	0
13	20250213	204500	91791400	9540	9540	9540	9540	0
14	20250213	204400	91791400	9540	9540	9540	9540	0
15	20250213	204300	91791400	9540	9540	9540	9540	0
16	20250213	204200	91791400	9540	9540	9540	9540	0
17	20250213	204100	91791400	9540	9540	9540	9540	0
18	20250213	204000	91791400	9540	9540	9540	9540	0
19	20250213	203900	91791400	9540	9540	9540	9540	0
20	20250213	203800	91791400	9540	9540	9540	9540	0
21	20250213	203700	91791400	9540	9540	9540	9540	0
22	20250213	203600	91791400	9540	9540	9540	9540	0
23	20250213	203500	91791400	9540	9540	9540	9540	0
24	20250213	203400	91791400	9540	9540	9540	9540	0
25	20250213	203300	91791400	9540	9540	9540	9540	0
26	20250213	203200	91791400	9540	9540	9540	9540	0
27	20250213	203100	91791400	9540	9540	9540	9540	0
28	20250213	203000	91791400	9540	9540	9540	9540	0
29	20250213	202900	91791400	9540	9540	9540	9540	0
30	20250213	202800	91791400	9540	9540	9540	9540	0
31	20250213	202700	91791400	9540	9540	9540	9540	0
32	20250213	202600	91791400	9540	9540	9540	9540	637
33	20250213	202500	91791400	9540	9540	9540	9540	0
34	20250213	202400	91791400	9540	9540	9540	9540	0
35	20250213	202300	91791400	9540	9540	9540	9540	0
36	20250213	202200	91791400	9540	9540	9540	9540	0
37	20250213	202100	91791400	9540	9540	9540	9540	0
38	20250213	202000	91791400	9540	9540	9540	9540	0
39	20250213	201900	91791400	9540	9540	9540	9540	0
40	20250213	201800	91791400	9540	9540	9540	9540	0
41	20250213	201700	91791400	9540	9540	9540	9540	0
42	20250213	201600	91791400	9540	9540	9540	9540	0
43	20250213	201500	91791400	9540	9540	9540	9540	0
44	20250213	201400	91791400	9540	9540	9540	9540	0
45	20250213	201300	91791400	9540	9540	9540	9540	0
46	20250213	201200	91791400	9540	9540	9540	9540	0
47	20250213	201100	91791400	9540	9540	9540	9540	0
48	20250213	201000	91791400	9540	9540	9540	9540	0
49	20250213	200900	91791400	9540	9540	9540	9540	0
50	20250213	200800	91791400	9540	9540	9540	9540	0
51	20250213	200700	91791400	9540	9540	9540	9540	0
52	20250213	200600	91791400	9540	9540	9540	9540	0
53	20250213	200500	91791400	9540	9540	9540	9540	0
54	20250213	200400	91791400	9540	9540	9540	9540	0
55	20250213	200300	91791400	9540	9540	9540	9540	0
56	20250213	200200	91791400	9540	9540	9540	9540	0
57	20250213	200100	91791400	9540	9540	9540	9540	0
58	20250213	200000	91791400	9540	9540	9540	9540	0
59	20250213	195900	91791400	9540	9540	9540	9540	0
60	20250213	195800	91791400	9540	9540	9540	9540	0
61	20250213	195700	91791400	9540	9540	9540	9540	0
62	20250213	195600	91791400	9540	9540	9540	9540	637
63	20250213	195500	91791400	9540	9540	9540	9540	0
64	20250213	195400	91791400	9540	9540	9540	9540	0
65	20250213	195300	91791400	9540	9540	9540	9540	0
66	20250213	195200	91791400	9540	9540	9540	9540	0
67	20250213	195100	91791400	9540	9540	9540	9540	0
68	20250213	195000	91791400	9540	9540	9540	9540	0
69	20250213	194900	91791400	9540	9540	9540	9540	0
70	20250213	194800	91791400	9540	9540	9540	9540	0
71	20250213	194700	91791400	9540	9540	9540	9540	0
72	20250213	194600	91791400	9540	9540	9540	9540	0
73	20250213	194500	91791400	9540	9540	9540	9540	0
74	20250213	194400	91791400	9540	9540	9540	9540	0
75	20250213	194300	91791400	9540	9540	9540	9540	0
76	20250213	194200	91791400	9540	9540	9540	9540	0
77	20250213	194100	91791400	9540	9540	9540	9540	0
78	20250213	194000	91791400	9540	9540	9540	9540	0
79	20250213	193900	91791400	9540	9540	9540	9540	0
80	20250213	193800	91791400	9540	9540	9540	9540	0
81	20250213	193700	91791400	9540	9540	9540	9540	0
82	20250213	193600	91791400	9540	9540	9540	9540	0
83	20250213	193500	91791400	9540	9540	9540	9540	0
84	20250213	193400	91791400	9540	9540	9540	9540	0
85	20250213	193300	91791400	9540	9540	9540	9540	0
86	20250213	193200	91791400	9540	9540	9540	9540	0
87	20250213	193100	91791400	9540	9540	9540	9540	0
88	20250213	193000	91791400	9540	9540	9540	9540	0
89	20250213	192900	91791400	9540	9540	9540	9540	0
90	20250213	192800	91791400	9540	9540	9540	9540	0
91	20250213	192700	91791400	9540	9540	9540	9540	0
92	20250213	192600	91791400	9540	9540	9540	9540	637
93	20250213	192500	91791400	9540	9540	9540	9540	0
94	20250213	192400	91791400	9540	9540	9540	9540	0
95	20250213	192300	91791400	9540	9540	9540	9540	0
96	20250213	192200	91791400	9540	9540	9540	9540	0
97	20250213	192100	91791400	9540	9540	9540	9540	0
98	20250213	192000	91791400	9540	9540	9540	9540	0
99	20250213	191900	91791400	9540	9540	9540	9540	0
100	20250213	191800	91791400	9540	9540	9540	9540	0
101	20250213	191700	91791400	9540	9540	9540	9540	0
102	20250213	191600	91791400	9540	9540	9540	9540	0
103	20250213	191500	91791400	9540	9540	9540	9540	0
104	20250213	191400	91791400	9540	9540	9540	9540	0
105	20250213	191300	91791400	9540	9540	9540	9540	0
106	20250213	191200	91791400	9540	9540	9540	9540	0
107	20250213	191100	91791400	9540	9540	9540	9540	0
108	20250213	191000	91791400	9540	9540	9540	9540	0
109	20250213	190900	91791400	9540	9540	9540	9540	0
110	20250213	190800	91791400	9540	9540	9540	9540	0
111	20250213	190700	91791400	9540	9540	9540	9540	0
112	20250213	190600	91791400	9540	9540	9540	9540	0
113	20250213	190500	91791400	9540	9540	9540	9540	0
114	20250213	190400	91791400	9540	9540	9540	9540	0
115	20250213	190300	91791400	9540	9540	9540	9540	0
116	20250213	190200	91791400	9540	9540	9540	9540	0
117	20250213	190100	91791400	9540	9540	9540	9540	0
118	20250213	190000	91791400	9540	9540	9540	9540	0
119	20250213	185900	91791400	9540	9540	9540	9540	0
120	20250213	185800	91791400	9540	9540	9540	9540	0
121	20250213	185700	91791400	9540	9540	9540	9540	0
122	20250213	185600	91791400	9540	9540	9540	9540	637
123	20250213	185500	91791400	9540	9540	9540	9540	0
124	20250213	185400	91791400	9540	9540	9540	9540	0
125	20250213	185300	91791400	9540	9540	9540	9540	0
126	20250213	185200	91791400	9540	9540	9540	9540	0
127	20250213	185100	91791400	9540	9540	9540	9540	0
128	20250213	185000	91791400	9540	9540	9540	9540	0
129	20250213	184900	91791400	9540	9540	9540	9540	0
130	20250213	184800	91791400	9540	9540	9540	9540	0
131	20250213	184700	91791400	9540	9540	9540	9540	0
132	20250213	184600	91791400	9540	9540	9540	9540	0
133	20250213	184500	91791400	9540	9540	9540	9540	0
134	20250213	184400	91791400	9540	9540	9540	9540	0
135	20250213	184300	91791400	9540	9540	9540	9540	0
136	20250213	184200	91791400	9540	9540	9540	9540	0
137	20250213	184100	91791400	9540	9540	9540	9540	0
138	20250213	184000	91791400	9540	9540	9540	9540	0
139	20250213	183900	91791400	9540	9540	9540	9540	0
140	20250213	183800	91791400	9540	9540	9540	9540	0
141	20250213	183700	91791400	9540	9540	9540	9540	0
142	20250213	183600	91791400	9540	9540	9540	9540	0
143	20250213	183500	91791400	9540	9540	9540	9540	0
144	20250213	183400	91791400	9540	9540	9540	9540	0
145	20250213	183300	91791400	9540	9540	9540	9540	0
146	20250213	183200	91791400	9540	9540	9540	9540	0
147	20250213	183100	91791400	9540	9540	9540	9540	0
148	20250213	183000	91791400	9540	9540	9540	9540	0
149	20250213	182900	91791400	9540	9540	9540	9540	0
150	20250213	182800	91791400	9540	9540	9540	9540	0
151	20250213	182700	91791400	9540	9540	9540	9540	0
152	20250213	182600	91791400	9540	9540	9540	9540	637
153	20250213	182500	91791400	9540	9540	9540	9540	0
154	20250213	182400	91791400	9540	9540	9540	9540	0
155	20250213	182300	91791400	9540	9540	9540	9540	0
156	20250213	182200	91791400	9540	9540	9540	9540	0
157	20250213	182100	91791400	9540	9540	9540	9540	0
158	20250213	182000	91791400	9540	9540	9540	9540	0
159	20250213	181900	91791400	9540	9540	9540	9540	0
160	20250213	181800	91791400	9540	9540	9540	9540	0
161	20250213	181700	91791400	9540	9540	9540	9540	0
162	20250213	181600	91791400	9540	9540	9540	9540	0
163	20250213	181500	91791400	9540	9540	9540	9540	0
164	20250213	181400	91791400	9540	9540	9540	9540	0
165	20250213	181300	91791400	9540	9540	9540	9540	0
166	20250213	181200	91791400	9540	9540	9540	9540	0
167	20250213	181100	91791400	9540	9540	9540	9540	0
168	20250213	181000	91791400	9540	9540	9540	9540	0
169	20250213	180900	91791400	9540	9540	9540	9540	0
170	20250213	180800	91791400	9540	9540	9540	9540	0
171	20250213	180700	91791400	9540	9540	9540	9540	0
172	20250213	180600	91791400	9540	9540	9540	9540	0
173	20250213	180500	91791400	9540	9540	9540	9540	0
174	20250213	180400	91791400	9540	9540	9540	9540	0
175	20250213	180300	91791400	9540	9540	9540	9540	0
176	20250213	180200	91791400	9540	9540	9540	9540	0
177	20250213	180100	91791400	9540	9540	9540	9540	0
178	20250213	180000	91791400	9540	9540	9540	9540	0
179	20250213	175900	91791400	9540	9540	9540	9540	0
180	20250213	175800	91791400	9540	9540	9540	9540	0
181	20250213	175700	91791400	9540	9540	9540	9540	0
182	20250213	175600	91791400	9540	9540	9540	9540	637
183	20250213	175500	91791400	9540	9540	9540	9540	0
184	20250213	175400	91791400	9540	9540	9540	9540	0
185	20250213	175300	91791400	9540	9540	9540	9540	0
186	20250213	175200	91791400	9540	9540	9540	9540	0
187	20250213	175100	91791400	9540	9540	9540	9540	0
188	20250213	175000	91791400	9540	9540	9540	9540	0
189	20250213	174900	91791400	9540	9540	9540	9540	0
190	20250213	174800	91791400	9540	9540	9540	9540	0
191	20250213	174700	91791400	9540	9540	9540	9540	0
192	20250213	174600	91791400	9540	9540	9540	9540	0
193	20250213	174500	91791400	9540	9540	9540	9540	0
194	20250213	174400	91791400	9540	9540	9540	9540	0
195	20250213	174300	91791400	9540	9540	9540	9540	0
196	20250213	174200	91791400	9540	9540	9540	9540	0
197	20250213	174100	91791400	9540	9540	9540	9540	0
198	20250213	174000	91791400	9540	9540	9540	9540	0
199	20250213	173900	91791400	9540	9540	9540	9540	0
200	20250213	173800	91791400	9540	9540	9540	9540	0
201	20250213	173700	91791400	9540	9540	9540	9540	0
202	20250213	173600	91791400	9540	9540	9540	9540	0
203	20250213	173500	91791400	9540	9540	9540	9540	0
204	20250213	173400	91791400	9540	9540	9540	9540	0
205	20250213	173300	91791400	9540	9540	9540	9540	0
206	20250213	173200	91791400	9540	9540	9540	9540	0
207	20250213	173100	91791400	9540	9540	9540	9540	0
208	20250213	173000	91791400	9540	9540	9540	9540	0
209	20250213	172900	91791400	9540	9540	9540	9540	0
210	20250213	172800	91791400	9540	9540	9540	9540	0
211	20250213	172700	91791400	9540	9540	9540	9540	0
212	20250213	172600	91791400	9540	9540	9540	9540	637
213	20250213	172500	91791400	9540	9540	9540	9540	0
214	20250213	172400	91791400	9540	9540	9540	9540	0
215	20250213	172300	91791400	9540	9540	9540	9540	0
216	20250213	172200	91791400	9540	9540	9540	9540	0
217	20250213	172100	91791400	9540	9540	9540	9540	0
218	20250213	172000	91791400	9540	9540	9540	9540	0
219	20250213	171900	91791400	9540	9540	9540	9540	0
220	20250213	171800	91791400	9540	9540	9540	9540	0
221	20250213	171700	91791400	9540	9540	9540	9540	0
222	20250213	171600	91791400	9540	9540	9540	9540	0
223	20250213	171500	91791400	9540	9540	9540	9540	0
224	20250213	171400	91791400	9540	9540	9540	9540	0
225	20250213	171300	91791400	9540	9540	9540	9540	0
226	20250213	171200	91791400	9540	9540	9540	9540	0
227	20250213	171100	91791400	9540	9540	9540	9540	0
228	20250213	171000	91791400	9540	9540	9540	9540	0
229	20250213	170900	91791400	9540	9540	9540	9540	0
230	20250213	170800	91791400	9540	9540	9540	9540	0
231	20250213	170700	91791400	9540	9540	9540	9540	0
232	20250213	170600	91791400	9540	9540	9540	9540	0
233	20250213	170500	91791400	9540	9540	9540	9540	0
234	20250213	170400	91791400	9540	9540	9540	9540	0
235	20250213	170300	91791400	9540	9540	9540	9540	0
236	20250213	170200	91791400	9540	9540	9540	9540	0
237	20250213	170100	91791400	9540	9540	9540	9540	0
238	20250213	170000	91791400	9540	9540	9540	9540	0
239	20250213	165900	91791400	9540	9540	9540	9540	0
240	20250213	165800	91791400	9540	9540	9540	9540	0
241	20250213	165700	91791400	9540	9540	9540	9540	0
242	20250213	165600	91791400	9540	9540	9540	9540	637
243	20250213	165500	91791400	9540	9540	9540	9540	0
244	20250213	165400	91791400	9540	9540	9540	9540	0
245	20250213	165300	91791400	9540	9540	9540	9540	0
246	20250213	165200	91791400	9540	9540	9540	9540	0
247	20250213	165100	91791400	9540	9540	9540	9540	0
248	20250213	165000	91791400	9540	9540	9540	9540	0
249	20250213	164900	91791400	9540	9540	9540	9540	0
250	20250213	164800	91791400	9540	9540	9540	9540	0
251	20250213	164700	91791400	9540	9540	9540	9540	0
252	20250213	164600	91791400	9540	9540	9540	9540	0
253	20250213	164500	91791400	9540	9540	9540	9540	0
254	20250213	164400	91791400	9540	9540	9540	9540	0
255	20250213	164300	91791400	9540	9540	9540	9540	0
256	20250213	164200	91791400	9540	9540	9540	9540	0
257	20250213	164100	91791400	9540	9540	9540	9540	0
258	20250213	164000	91791400	9540	9540	9540	9540	0
259	20250213	163900	91791400	9540	9540	9540	9540	0
260	20250213	163800	91791400	9540	9540	9540	9540	0
261	20250213	163700	91791400	9540	9540	9540	9540	0
262	20250213	163600	91791400	9540	9540	9540	9540	0
263	20250213	163500	91791400	9540	9540	9540	9540	0
264	20250213	163400	91791400	9540	9540	9540	9540	0
265	20250213	163300	91791400	9540	9540	9540	9540	0
266	20250213	163200	91791400	9540	9540	9540	9540	0
267	20250213	163100	91791400	9540	9540	9540	9540	0
268	20250213	163000	91791400	9540	9540	9540	9540	0
269	20250213	162900	91791400	9540	9540	9540	9540	0
270	20250213	162800	91791400	9540	9540	9540	9540	0
271	20250213	162700	91791400	9540	9540	9540	9540	0
272	20250213	162600	91791400	9540	9540	9540	9540	637
273	20250213	162500	91791400	9540	9540	9540	9540	0
274	20250213	162400	91791400	9540	9540	9540	9540	0
275	20250213	162300	91791400	9540	9540	9540	9540	0
276	20250213	162200	91791400	9540	9540	9540	9540	0
277	20250213	162100	91791400	9540	9540	9540	9540	0
278	20250213	162000	91791400	9540	9540	9540	9540	0
279	20250213	161900	91791400	9540	9540	9540	9540	0
280	20250213	161800	91791400	9540	9540	9540	9540	0
281	20250213	161700	91791400	9540	9540	9540	9540	0
282	20250213	161600	91791400	9540	9540	9540	9540	0
283	20250213	161500	91791400	9540	9540	9540	9540	0
284	20250213	161400	91791400	9540	9540	9540	9540	0
285	20250213	161300	91791400	9540	9540	9540	9540	0
286	20250213	161200	91791400	9540	9540	9540	9540	0
287	20250213	161100	91791400	9540	9540	9540	9540	0
288	20250213	161000	91791400	9540	9540	9540	9540	0
289	20250213	160900	91791400	9540	9540	9540	9540	0
290	20250213	160800	91791400	9540	9540	9540	9540	0
291	20250213	160700	91791400	9540	9540	9540	9540	0
292	20250213	160600	91791400	9540	9540	9540	9540	0
293	20250213	160500	91791400	9540	9540	9540	9540	0
294	20250213	160400	91791400	9540	9540	9540	9540	0
295	20250213	160300	91791400	9540	9540	9540	9540	0
296	20250213	160200	91791400	9540	9540	9540	9540	0
297	20250213	160100	91791400	9540	9540	9540	9540	0
298	20250213	160000	91791400	9540	9540	9540	9540	0
299	20250213	155900	91791400	9540	9540	9540	9540	0
300	20250213	155800	91791400	9540	9540	9540	9540	0
301	20250213	155700	91791400	9540	9540	9540	9540	0
302	20250213	155600	91791400	9540	9540	9540	9540	637
303	20250213	155500	91791400	9540	9540	9540	9540	0
304	20250213	155400	91791400	9540	9540	9540	9540	0
305	20250213	155300	91791400	9540	9540	9540	9540	0
306	20250213	155200	91791400	9540	9540	9540	9540	0
307	20250213	155100	91791400	9540	9540	9540	9540	0
308	20250213	155000	91791400	9540	9540	9540	9540	0
309	20250213	154900	91791400	9540	9540	9540	9540	0
310	20250213	154800	91791400	9540	9540	9540	9540	0
311	20250213	154700	91791400	9540	9540	9540	9540	0
312	20250213	154600	91791400	9540	9540	9540	9540	0
313	20250213	154500	91791400	9540	9540	9540	9540	0
314	20250213	154400	91791400	9540	9540	9540	9540	0
315	20250213	154300	91791400	9540	9540	9540	9540	0
316	20250213	154200	91791400	9540	9540	9540	9540	0
317	20250213	154100	91791400	9540	9540	9540	9540	0
318	20250213	154000	91791400	9540	9540	9540	9540	0
319	20250213	153900	91791400	9540	9540	9540	9540	0
320	20250213	153800	91791400	9540	9540	9540	9540	0
321	20250213	153700	91791400	9540	9540	9540	9540	0
322	20250213	153600	91791400	9540	9540	9540	9540	0
323	20250213	153500	91791400	9540	9540	9540	9540	0
324	20250213	153400	91791400	9540	9540	9540	9540	0
325	20250213	153300	91791400	9540	9540	9540	9540	0
326	20250213	153200	91791400	9540	9540	9540	9540	0
327	20250213	153100	91791400	9540	9540	9540	9540	0
328	20250213	153000	91791400	9540	9540	9540	9540	637
329	20250213	152900	85714420	9780	9780	9780	9780	0
330	20250213	152800	85714420	9780	9780	9780	9780	0
331	20250213	152700	85714420	9780	9780	9780	9780	0
332	20250213	152600	85714420	9780	9780	9780	9780	0
333	20250213	152500	85714420	9780	9780	9780	9780	0
334	20250213	152400	85714420	9780	9780	9780	9780	0
335	20250213	152300	85714420	9780	9780	9780	9780	0
336	20250213	152200	85714420	9780	9780	9780	9780	0
337	20250213	152100	85714420	9780	9780	9780	9780	0
338	20250213	152000	85714420	9780	9780	9780	9780	0
339	20250213	151900	85714420	9780	9780	9780	9710	18
340	20250213	151800	85538940	9720	9720	9720	9720	0
341	20250213	151700	85538940	9720	9720	9720	9720	0
342	20250213	151600	85538940	9720	9720	9720	9720	0
343	20250213	151500	85538940	9720	9710	9720	9710	6
344	20250213	151400	85480640	9760	9760	9760	9760	0
345	20250213	151300	85480640	9760	9760	9760	9760	0
346	20250213	151200	85480640	9760	9760	9760	9760	0
347	20250213	151100	85480640	9760	9760	9760	9760	10
348	20250213	151000	85383040	9770	9770	9770	9770	0
349	20250213	150900	85383040	9770	9770	9770	9770	0
350	20250213	150800	85383040	9770	9770	9770	9770	0
351	20250213	150700	85383040	9770	9770	9770	9770	10
352	20250213	150600	85285340	9790	9790	9790	9790	0
353	20250213	150500	85285340	9790	9790	9790	9790	1
354	20250213	150400	85275550	9780	9760	9780	9760	73
355	20250213	150300	84562230	9750	9770	9770	9750	70
356	20250213	150200	83879530	9600	9550	9600	9550	672
357	20250213	150100	77455310	9540	9540	9540	9540	0
358	20250213	150000	77455310	9540	9540	9540	9540	0
359	20250213	145900	77455310	9540	9540	9540	9540	0
360	20250213	145800	77455310	9540	9540	9540	9540	0
361	20250213	145700	77455310	9540	9540	9540	9540	0
362	20250213	145600	77455310	9540	9540	9540	9540	0
363	20250213	145500	77455310	9540	9540	9540	9540	0
364	20250213	145400	77455310	9540	9540	9540	9540	50
365	20250213	145300	76978310	9540	9540	9540	9540	30
366	20250213	145200	76692110	9550	9550	9550	9550	0
367	20250213	145100	76692110	9550	9550	9550	9550	7
368	20250213	145000	76625260	9560	9560	9560	9560	101
369	20250213	144900	75659700	9550	9550	9550	9550	0
370	20250213	144800	75659700	9550	9550	9550	9550	0
371	20250213	144700	75659700	9550	9550	9550	9550	0
372	20250213	144600	75659700	9550	9550	9550	9550	30
373	20250213	144500	75373200	9550	9550	9550	9550	0
374	20250213	144400	75373200	9550	9550	9550	9550	0
375	20250213	144300	75373200	9550	9550	9550	9550	0
376	20250213	144200	75373200	9550	9550	9550	9550	0
377	20250213	144100	75373200	9550	9550	9550	9550	0
378	20250213	144000	75373200	9550	9550	9550	9550	0
379	20250213	143900	75373200	9550	9550	9550	9550	0
380	20250213	143800	75373200	9550	9550	9550	9550	0
381	20250213	143700	75373200	9550	9550	9550	9550	51
382	20250213	143600	74886150	9560	9560	9560	9560	0
383	20250213	143500	74886150	9560	9560	9560	9560	0
384	20250213	143400	74886150	9560	9560	9560	9560	0
385	20250213	143300	74886150	9560	9560	9560	9560	0
386	20250213	143200	74886150	9560	9560	9560	9560	1
387	20250213	143100	74876590	9560	9560	9560	9560	0
388	20250213	143000	74876590	9560	9560	9560	9560	0
389	20250213	142900	74876590	9560	9560	9560	9560	0
390	20250213	142800	74876590	9560	9560	9560	9560	0
391	20250213	142700	74876590	9560	9560	9560	9560	0
392	20250213	142600	74876590	9560	9560	9560	9560	460
393	20250213	142500	70478990	9560	9560	9560	9560	0
394	20250213	142400	70478990	9560	9560	9560	9560	0
395	20250213	142300	70478990	9560	9560	9560	9560	0
396	20250213	142200	70478990	9560	9560	9560	9560	0
397	20250213	142100	70478990	9560	9560	9560	9560	0
398	20250213	142000	70478990	9560	9560	9560	9560	0
399	20250213	141900	70478990	9560	9560	9560	9560	0
400	20250213	141800	70478990	9560	9560	9560	9560	0
401	20250213	141700	70478990	9560	9560	9560	9560	0
402	20250213	141600	70478990	9560	9560	9560	9560	0
403	20250213	141500	70478990	9560	9560	9560	9560	0
404	20250213	141400	70478990	9560	9560	9560	9560	0
405	20250213	141300	70478990	9560	9560	9560	9560	0
406	20250213	141200	70478990	9560	9560	9560	9560	0
407	20250213	141100	70478990	9560	9560	9560	9560	0
408	20250213	141000	70478990	9560	9560	9560	9560	0
409	20250213	140900	70478990	9560	9560	9560	9560	0
410	20250213	140800	70478990	9560	9560	9560	9560	0
411	20250213	140700	70478990	9560	9560	9560	9560	0
412	20250213	140600	70478990	9560	9560	9560	9560	0
413	20250213	140500	70478990	9560	9560	9560	9560	0
414	20250213	140400	70478990	9560	9560	9560	9560	0
415	20250213	140300	70478990	9560	9560	9560	9560	20
416	20250213	140200	70287790	9550	9550	9550	9550	0
417	20250213	140100	70287790	9550	9550	9550	9550	0
418	20250213	140000	70287790	9550	9550	9550	9550	0
419	20250213	135900	70287790	9550	9550	9550	9550	0
420	20250213	135800	70287790	9550	9550	9550	9550	150
421	20250213	135700	68855290	9550	9540	9550	9540	100
422	20250213	135600	67900900	9550	9550	9550	9550	3
423	20250213	135500	67872250	9550	9550	9550	9550	0
424	20250213	135400	67872250	9550	9550	9550	9550	0
425	20250213	135300	67872250	9550	9550	9550	9550	0
426	20250213	135200	67872250	9550	9550	9550	9550	0
427	20250213	135100	67872250	9550	9550	9550	9550	20
428	20250213	135000	67681250	9550	9550	9550	9550	0
429	20250213	134900	67681250	9550	9550	9550	9550	0
430	20250213	134800	67681250	9550	9550	9550	9550	100
431	20250213	134700	66726250	9550	9550	9550	9550	0
432	20250213	134600	66726250	9550	9550	9550	9550	0
433	20250213	134500	66726250	9550	9550	9550	9550	0
434	20250213	134400	66726250	9550	9550	9550	9550	15
435	20250213	134300	66583000	9550	9550	9550	9550	0
436	20250213	134200	66583000	9550	9550	9550	9550	1
437	20250213	134100	66573450	9550	9550	9550	9550	53
438	20250213	134000	66067300	9560	9560	9560	9560	0
439	20250213	133900	66067300	9560	9560	9560	9560	0
440	20250213	133800	66067300	9560	9560	9560	9560	0
441	20250213	133700	66067300	9560	9560	9560	9560	0
442	20250213	133600	66067300	9560	9560	9560	9560	0
443	20250213	133500	66067300	9560	9560	9560	9560	0
444	20250213	133400	66067300	9560	9560	9560	9560	0
445	20250213	133300	66067300	9560	9560	9560	9560	0
446	20250213	133200	66067300	9560	9560	9560	9560	0
447	20250213	133100	66067300	9560	9560	9560	9560	0
448	20250213	133000	66067300	9560	9560	9560	9560	0
449	20250213	132900	66067300	9560	9560	9560	9560	0
450	20250213	132800	66067300	9560	9560	9560	9560	0
451	20250213	132700	66067300	9560	9560	9560	9560	0
452	20250213	132600	66067300	9560	9560	9560	9560	0
453	20250213	132500	66067300	9560	9560	9560	9560	0
454	20250213	132400	66067300	9560	9560	9560	9560	0
455	20250213	132300	66067300	9560	9560	9560	9560	0
456	20250213	132200	66067300	9560	9560	9560	9560	0
457	20250213	132100	66067300	9560	9560	9560	9560	0
458	20250213	132000	66067300	9560	9560	9560	9560	0
459	20250213	131900	66067300	9560	9560	9560	9560	0
460	20250213	131800	66067300	9560	9560	9560	9560	0
461	20250213	131700	66067300	9560	9560	9560	9560	0
462	20250213	131600	66067300	9560	9560	9560	9560	0
463	20250213	131500	66067300	9560	9560	9560	9560	0
464	20250213	131400	66067300	9560	9560	9560	9560	0
465	20250213	131300	66067300	9560	9560	9560	9560	0
466	20250213	131200	66067300	9560	9560	9560	9560	0
467	20250213	131100	66067300	9560	9560	9560	9560	0
468	20250213	131000	66067300	9560	9560	9560	9560	0
469	20250213	130900	66067300	9560	9560	9560	9560	0
470	20250213	130800	66067300	9560	9560	9560	9560	0
471	20250213	130700	66067300	9560	9560	9560	9560	0
472	20250213	130600	66067300	9560	9560	9560	9560	0
473	20250213	130500	66067300	9560	9560	9560	9560	0
474	20250213	130400	66067300	9560	9560	9560	9560	0
475	20250213	130300	66067300	9560	9560	9560	9560	6
476	20250213	130200	66009940	9560	9560	9560	9560	5
477	20250213	130100	65962140	9560	9590	9590	9550	1262
478	20250213	130000	53891580	9570	9570	9570	9570	0
479	20250213	125900	53891580	9570	9570	9570	9570	0
480	20250213	125800	53891580	9570	9570	9570	9570	0
481	20250213	125700	53891580	9570	9570	9570	9570	0
482	20250213	125600	53891580	9570	9570	9570	9570	0
483	20250213	125500	53891580	9570	9570	9570	9570	0
484	20250213	125400	53891580	9570	9570	9570	9570	0
485	20250213	125300	53891580	9570	9570	9570	9570	0
486	20250213	125200	53891580	9570	9570	9570	9570	0
487	20250213	125100	53891580	9570	9570	9570	9570	0
488	20250213	125000	53891580	9570	9570	9570	9570	0
489	20250213	124900	53891580	9570	9570	9570	9570	0
490	20250213	124800	53891580	9570	9570	9570	9570	0
491	20250213	124700	53891580	9570	9570	9570	9570	0
492	20250213	124600	53891580	9570	9570	9570	9570	0
493	20250213	124500	53891580	9570	9570	9570	9570	0
494	20250213	124400	53891580	9570	9570	9570	9570	0
495	20250213	124300	53891580	9570	9570	9570	9570	0
496	20250213	124200	53891580	9570	9570	9570	9570	0
497	20250213	124100	53891580	9570	9570	9570	9570	0
498	20250213	124000	53891580	9570	9570	9570	9570	0
499	20250213	123900	53891580	9570	9570	9570	9570	0
500	20250213	123800	53891580	9570	9570	9570	9570	0
501	20250213	123700	53891580	9570	9570	9570	9570	0
502	20250213	123600	53891580	9570	9570	9570	9570	0
503	20250213	123500	53891580	9570	9570	9570	9570	0
504	20250213	123400	53891580	9570	9570	9570	9570	0
505	20250213	123300	53891580	9570	9570	9570	9570	0
506	20250213	123200	53891580	9570	9570	9570	9570	0
507	20250213	123100	53891580	9570	9570	9570	9570	0
508	20250213	123000	53891580	9570	9570	9570	9570	0
509	20250213	122900	53891580	9570	9570	9570	9570	0
510	20250213	122800	53891580	9570	9570	9570	9570	0
511	20250213	122700	53891580	9570	9570	9570	9570	0
512	20250213	122600	53891580	9570	9570	9570	9570	0
513	20250213	122500	53891580	9570	9570	9570	9570	0
514	20250213	122400	53891580	9570	9570	9570	9570	0
515	20250213	122300	53891580	9570	9570	9570	9570	0
516	20250213	122200	53891580	9570	9570	9570	9570	0
517	20250213	122100	53891580	9570	9570	9570	9570	0
518	20250213	122000	53891580	9570	9570	9570	9570	0
519	20250213	121900	53891580	9570	9570	9570	9570	0
520	20250213	121800	53891580	9570	9570	9570	9570	0
521	20250213	121700	53891580	9570	9570	9570	9570	0
522	20250213	121600	53891580	9570	9570	9570	9570	0
523	20250213	121500	53891580	9570	9590	9590	9570	100
524	20250213	121400	52934050	9610	9610	9610	9610	0
525	20250213	121300	52934050	9610	9610	9610	9610	0
526	20250213	121200	52934050	9610	9610	9610	9610	0
527	20250213	121100	52934050	9610	9610	9610	9610	0
528	20250213	121000	52934050	9610	9610	9610	9610	0
529	20250213	120900	52934050	9610	9610	9610	9610	0
530	20250213	120800	52934050	9610	9610	9610	9610	0
531	20250213	120700	52934050	9610	9610	9610	9610	0
532	20250213	120600	52934050	9610	9610	9610	9610	0
533	20250213	120500	52934050	9610	9610	9610	9610	0
534	20250213	120400	52934050	9610	9610	9610	9610	0
535	20250213	120300	52934050	9610	9610	9610	9610	70
536	20250213	120200	52261350	9610	9610	9610	9610	0
537	20250213	120100	52261350	9610	9610	9610	9610	0
538	20250213	120000	52261350	9610	9610	9610	9610	0
539	20250213	115900	52261350	9610	9610	9610	9610	10
540	20250213	115800	52165250	9610	9610	9610	9610	0
541	20250213	115700	52165250	9610	9610	9610	9610	0
542	20250213	115600	52165250	9610	9610	9610	9610	0
543	20250213	115500	52165250	9610	9610	9610	9610	0
544	20250213	115400	52165250	9610	9610	9610	9610	0
545	20250213	115300	52165250	9610	9610	9610	9610	0
546	20250213	115200	52165250	9610	9610	9610	9610	0
547	20250213	115100	52165250	9610	9610	9610	9610	0
548	20250213	115000	52165250	9610	9610	9610	9610	0
549	20250213	114900	52165250	9610	9610	9610	9610	0
550	20250213	114800	52165250	9610	9610	9610	9610	0
551	20250213	114700	52165250	9610	9610	9610	9610	0
552	20250213	114600	52165250	9610	9610	9610	9610	0
553	20250213	114500	52165250	9610	9610	9610	9610	0
554	20250213	114400	52165250	9610	9610	9610	9610	0
555	20250213	114300	52165250	9610	9610	9610	9610	0
556	20250213	114200	52165250	9610	9610	9610	9610	0
557	20250213	114100	52165250	9610	9610	9610	9610	0
558	20250213	114000	52165250	9610	9610	9610	9610	0
559	20250213	113900	52165250	9610	9610	9610	9610	10
560	20250213	113800	52069150	9550	9550	9550	9550	0
561	20250213	113700	52069150	9550	9550	9550	9550	0
562	20250213	113600	52069150	9550	9550	9550	9550	0
563	20250213	113500	52069150	9550	9550	9550	9550	0
564	20250213	113400	52069150	9550	9550	9550	9550	0
565	20250213	113300	52069150	9550	9550	9550	9550	0
566	20250213	113200	52069150	9550	9550	9550	9550	0
567	20250213	113100	52069150	9550	9550	9550	9550	0
568	20250213	113000	52069150	9550	9550	9550	9550	0
569	20250213	112900	52069150	9550	9550	9550	9550	0
570	20250213	112800	52069150	9550	9570	9570	9550	165
571	20250213	112700	50492360	9570	9570	9570	9570	0
572	20250213	112600	50492360	9570	9580	9580	9550	1125
573	20250213	112500	39733920	9630	9630	9630	9630	204
574	20250213	112400	37769400	9630	9630	9630	9630	0
575	20250213	112300	37769400	9630	9630	9630	9630	0
576	20250213	112200	37769400	9630	9630	9630	9630	0
577	20250213	112100	37769400	9630	9630	9630	9630	0
578	20250213	112000	37769400	9630	9630	9630	9630	0
579	20250213	111900	37769400	9630	9630	9630	9630	0
580	20250213	111800	37769400	9630	9630	9630	9630	0
581	20250213	111700	37769400	9630	9610	9630	9610	45
582	20250213	111600	37336470	9610	9560	9610	9560	25
583	20250213	111500	37097370	9600	9740	9740	9600	2073
584	20250213	111400	17043610	9740	9740	9740	9740	0
585	20250213	111300	17043610	9740	9740	9740	9740	0
586	20250213	111200	17043610	9740	9740	9740	9740	0
587	20250213	111100	17043610	9740	9740	9740	9740	0
588	20250213	111000	17043610	9740	9740	9740	9740	50
589	20250213	110900	16556610	9740	9740	9740	9740	0
590	20250213	110800	16556610	9740	9740	9740	9740	0
591	20250213	110700	16556610	9740	9740	9740	9740	0
592	20250213	110600	16556610	9740	9740	9740	9740	0
593	20250213	110500	16556610	9740	9740	9740	9740	0
594	20250213	110400	16556610	9740	9740	9740	9740	0
595	20250213	110300	16556610	9740	9740	9740	9740	0
596	20250213	110200	16556610	9740	9740	9740	9740	0
597	20250213	110100	16556610	9740	9740	9740	9740	0
598	20250213	110000	16556610	9740	9740	9740	9740	0
599	20250213	105900	16556610	9740	9740	9740	9740	0
600	20250213	105800	16556610	9740	9740	9740	9740	0
601	20250213	105700	16556610	9740	9740	9740	9740	0
602	20250213	105600	16556610	9740	9740	9740	9740	0
603	20250213	105500	16556610	9740	9740	9740	9740	0
604	20250213	105400	16556610	9740	9740	9740	9740	1
605	20250213	105300	16546870	9740	9740	9740	9740	0
606	20250213	105200	16546870	9740	9740	9740	9740	1
607	20250213	105100	16537130	9740	9740	9740	9740	0
608	20250213	105000	16537130	9740	9740	9740	9740	0
609	20250213	104900	16537130	9740	9740	9740	9740	0
610	20250213	104800	16537130	9740	9740	9740	9740	0
611	20250213	104700	16537130	9740	9740	9740	9740	0
612	20250213	104600	16537130	9740	9740	9740	9740	0
613	20250213	104500	16537130	9740	9740	9740	9740	0
614	20250213	104400	16537130	9740	9740	9740	9740	11
615	20250213	104300	16429990	9740	9740	9740	9740	0
616	20250213	104200	16429990	9740	9740	9740	9740	0
617	20250213	104100	16429990	9740	9740	9740	9740	167
618	20250213	104000	14803410	9750	9760	9760	9750	501
619	20250213	103900	9917370	9760	9760	9760	9760	0
620	20250213	103800	9917370	9760	9780	9780	9760	631
621	20250213	103700	3754470	9780	9780	9780	9780	0
622	20250213	103600	3754470	9780	9780	9780	9780	0
623	20250213	103500	3754470	9780	9780	9780	9780	0
624	20250213	103400	3754470	9780	9780	9780	9780	0
625	20250213	103300	3754470	9780	9780	9780	9780	0
626	20250213	103200	3754470	9780	9780	9780	9780	0
627	20250213	103100	3754470	9780	9780	9780	9780	0
628	20250213	103000	3754470	9780	9780	9780	9780	0
629	20250213	102900	3754470	9780	9780	9780	9780	2
630	20250213	102800	3734910	9780	9780	9780	9780	1
631	20250213	102700	3725130	9780	9780	9780	9780	0
632	20250213	102600	3725130	9780	9780	9780	9780	0
633	20250213	102500	3725130	9780	9780	9780	9780	0
634	20250213	102400	3725130	9780	9780	9780	9780	1
635	20250213	102300	3715350	9780	9780	9780	9780	0
636	20250213	102200	3715350	9780	9780	9780	9780	0
637	20250213	102100	3715350	9780	9780	9780	9780	0
638	20250213	102000	3715350	9780	9780	9780	9780	0
639	20250213	101900	3715350	9780	9780	9780	9780	0
640	20250213	101800	3715350	9780	9780	9780	9780	1
641	20250213	101700	3705570	9780	9780	9780	9780	0
642	20250213	101600	3705570	9780	9780	9780	9780	0
643	20250213	101500	3705570	9780	9780	9780	9780	0
644	20250213	101400	3705570	9780	9780	9780	9780	0
645	20250213	101300	3705570	9780	9780	9780	9780	0
646	20250213	101200	3705570	9780	9780	9780	9780	0
647	20250213	101100	3705570	9780	9780	9780	9780	0
648	20250213	101000	3705570	9780	9780	9780	9780	0
649	20250213	100900	3705570	9780	9780	9780	9780	0
650	20250213	100800	3705570	9780	9780	9780	9780	0
651	20250213	100700	3705570	9780	9780	9780	9780	0
652	20250213	100600	3705570	9780	9780	9780	9780	0
653	20250213	100500	3705570	9780	9780	9780	9780	0
654	20250213	100400	3705570	9780	9780	9780	9780	0
655	20250213	100300	3705570	9780	9780	9780	9780	0
656	20250213	100200	3705570	9780	9780	9780	9780	0
657	20250213	100100	3705570	9780	9780	9780	9780	0
658	20250213	100000	3705570	9780	9780	9780	9780	0
659	20250213	095900	3705570	9780	9780	9780	9780	0
660	20250213	095800	3705570	9780	9780	9780	9780	0
661	20250213	095700	3705570	9780	9780	9780	9780	0
662	20250213	095600	3705570	9780	9780	9780	9780	0
663	20250213	095500	3705570	9780	9780	9780	9780	0
664	20250213	095400	3705570	9780	9780	9780	9780	0
665	20250213	095300	3705570	9780	9780	9780	9780	0
666	20250213	095200	3705570	9780	9800	9800	9780	250
667	20250213	095100	1258950	9870	9870	9870	9870	0
668	20250213	095000	1258950	9870	9870	9870	9870	0
669	20250213	094900	1258950	9870	9870	9870	9870	0
670	20250213	094800	1258950	9870	9870	9870	9870	0
671	20250213	094700	1258950	9870	9870	9870	9870	0
672	20250213	094600	1258950	9870	9870	9870	9870	0
673	20250213	094500	1258950	9870	9870	9870	9870	0
674	20250213	094400	1258950	9870	9870	9870	9870	0
675	20250213	094300	1258950	9870	9870	9870	9870	0
676	20250213	094200	1258950	9870	9870	9870	9870	0
677	20250213	094100	1258950	9870	9870	9870	9870	0
678	20250213	094000	1258950	9870	9870	9870	9870	0
679	20250213	093900	1258950	9870	9870	9870	9870	0
680	20250213	093800	1258950	9870	9870	9870	9870	0
681	20250213	093700	1258950	9870	9870	9870	9870	0
682	20250213	093600	1258950	9870	9870	9870	9870	0
683	20250213	093500	1258950	9870	9870	9870	9870	0
684	20250213	093400	1258950	9870	9870	9870	9870	0
685	20250213	093300	1258950	9870	9870	9870	9870	0
686	20250213	093200	1258950	9870	9870	9870	9870	0
687	20250213	093100	1258950	9870	9870	9870	9870	50
688	20250213	093000	765450	9820	9820	9820	9820	0
689	20250213	092900	765450	9820	9820	9820	9820	0
690	20250213	092800	765450	9820	9820	9820	9820	0
691	20250213	092700	765450	9820	9820	9820	9820	0
692	20250213	092600	765450	9820	9820	9820	9820	0
693	20250213	092500	765450	9820	9820	9820	9820	0
694	20250213	092400	765450	9820	9820	9820	9820	0
695	20250213	092300	765450	9820	9820	9820	9820	0
696	20250213	092200	765450	9820	9820	9820	9820	0
697	20250213	092100	765450	9820	9820	9820	9820	0
698	20250213	092000	765450	9820	9820	9820	9820	0
699	20250213	091900	765450	9820	9820	9820	9820	0
700	20250213	091800	765450	9820	9820	9820	9820	0
701	20250213	091700	765450	9820	9820	9820	9820	0
702	20250213	091600	765450	9820	9820	9820	9820	0
703	20250213	091500	765450	9820	9820	9820	9820	0
704	20250213	091400	765450	9820	9820	9820	9820	10
705	20250213	091300	667250	9820	9820	9820	9820	0
706	20250213	091200	667250	9820	9820	9820	9820	22
707	20250213	091100	451210	9810	9810	9810	9810	45
708	20250213	091000	9760	9760	9760	9760	9760	1
709	20250213	090900	0	9840	9840	9840	9840	0
710	20250213	090800	0	9840	9840	9840	9840	0
711	20250213	090700	0	9840	9840	9840	9840	0
712	20250213	090600	0	9840	9840	9840	9840	0
713	20250213	090500	0	9840	9840	9840	9840	0
714	20250213	090400	0	9840	9840	9840	9840	0
715	20250213	090300	0	9840	9840	9840	9840	0
716	20250213	090200	0	9840	9840	9840	9840	0
717	20250213	090100	0	9840	9840	9840	9840	0
718	20250213	090000	0	9840	9840	9840	9840	0