KissMeData/010780/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	185600	689831380	19860	19860	19860	19860	672
3	20250213	185500	689831380	19860	19860	19860	19860	0
4	20250213	185400	689831380	19860	19860	19860	19860	0
5	20250213	185300	689831380	19860	19860	19860	19860	0
6	20250213	185200	689831380	19860	19860	19860	19860	0
7	20250213	185100	689831380	19860	19860	19860	19860	0
8	20250213	185000	689831380	19860	19860	19860	19860	0
9	20250213	184900	689831380	19860	19860	19860	19860	0
10	20250213	184800	689831380	19860	19860	19860	19860	0
11	20250213	184700	689831380	19860	19860	19860	19860	0
12	20250213	184600	689831380	19860	19860	19860	19860	0
13	20250213	184500	689831380	19860	19860	19860	19860	0
14	20250213	184400	689831380	19860	19860	19860	19860	0
15	20250213	184300	689831380	19860	19860	19860	19860	0
16	20250213	184200	689831380	19860	19860	19860	19860	0
17	20250213	184100	689831380	19860	19860	19860	19860	0
18	20250213	184000	689831380	19860	19860	19860	19860	0
19	20250213	183900	689831380	19860	19860	19860	19860	0
20	20250213	183800	689831380	19860	19860	19860	19860	0
21	20250213	183700	689831380	19860	19860	19860	19860	0
22	20250213	183600	689831380	19860	19860	19860	19860	0
23	20250213	183500	689831380	19860	19860	19860	19860	0
24	20250213	183400	689831380	19860	19860	19860	19860	0
25	20250213	183300	689831380	19860	19860	19860	19860	0
26	20250213	183200	689831380	19860	19860	19860	19860	0
27	20250213	183100	689831380	19860	19860	19860	19860	0
28	20250213	183000	689831380	19860	19860	19860	19860	0
29	20250213	182900	689831380	19860	19860	19860	19860	0
30	20250213	182800	689831380	19860	19860	19860	19860	0
31	20250213	182700	689831380	19860	19860	19860	19860	0
32	20250213	182600	689831380	19860	19860	19860	19860	672
33	20250213	182500	689831380	19860	19860	19860	19860	0
34	20250213	182400	689831380	19860	19860	19860	19860	0
35	20250213	182300	689831380	19860	19860	19860	19860	0
36	20250213	182200	689831380	19860	19860	19860	19860	0
37	20250213	182100	689831380	19860	19860	19860	19860	0
38	20250213	182000	689831380	19860	19860	19860	19860	0
39	20250213	181900	689831380	19860	19860	19860	19860	0
40	20250213	181800	689831380	19860	19860	19860	19860	0
41	20250213	181700	689831380	19860	19860	19860	19860	0
42	20250213	181600	689831380	19860	19860	19860	19860	0
43	20250213	181500	689831380	19860	19860	19860	19860	0
44	20250213	181400	689831380	19860	19860	19860	19860	0
45	20250213	181300	689831380	19860	19860	19860	19860	0
46	20250213	181200	689831380	19860	19860	19860	19860	0
47	20250213	181100	689831380	19860	19860	19860	19860	0
48	20250213	181000	689831380	19860	19860	19860	19860	0
49	20250213	180900	689831380	19860	19860	19860	19860	0
50	20250213	180800	689831380	19860	19860	19860	19860	0
51	20250213	180700	689831380	19860	19860	19860	19860	0
52	20250213	180600	689831380	19860	19860	19860	19860	0
53	20250213	180500	689831380	19860	19860	19860	19860	0
54	20250213	180400	689831380	19860	19860	19860	19860	0
55	20250213	180300	689831380	19860	19860	19860	19860	0
56	20250213	180200	689831380	19860	19860	19860	19860	0
57	20250213	180100	689831380	19860	19860	19860	19860	0
58	20250213	180000	689831380	19860	19860	19860	19860	0
59	20250213	175900	689831380	19860	19860	19860	19860	0
60	20250213	175800	689831380	19860	19860	19860	19860	0
61	20250213	175700	689831380	19860	19860	19860	19860	0
62	20250213	175600	689831380	19860	19860	19860	19860	672
63	20250213	175500	689831380	19860	19860	19860	19860	0
64	20250213	175400	689831380	19860	19860	19860	19860	0
65	20250213	175300	689831380	19860	19860	19860	19860	0
66	20250213	175200	689831380	19860	19860	19860	19860	0
67	20250213	175100	689831380	19860	19860	19860	19860	0
68	20250213	175000	689831380	19860	19860	19860	19860	0
69	20250213	174900	689831380	19860	19860	19860	19860	0
70	20250213	174800	689831380	19860	19860	19860	19860	0
71	20250213	174700	689831380	19860	19860	19860	19860	0
72	20250213	174600	689831380	19860	19860	19860	19860	0
73	20250213	174500	689831380	19860	19860	19860	19860	0
74	20250213	174400	689831380	19860	19860	19860	19860	0
75	20250213	174300	689831380	19860	19860	19860	19860	0
76	20250213	174200	689831380	19860	19860	19860	19860	0
77	20250213	174100	689831380	19860	19860	19860	19860	0
78	20250213	174000	689831380	19860	19860	19860	19860	0
79	20250213	173900	689831380	19860	19860	19860	19860	0
80	20250213	173800	689831380	19860	19860	19860	19860	0
81	20250213	173700	689831380	19860	19860	19860	19860	0
82	20250213	173600	689831380	19860	19860	19860	19860	0
83	20250213	173500	689831380	19860	19860	19860	19860	0
84	20250213	173400	689831380	19860	19860	19860	19860	0
85	20250213	173300	689831380	19860	19860	19860	19860	0
86	20250213	173200	689831380	19860	19860	19860	19860	0
87	20250213	173100	689831380	19860	19860	19860	19860	0
88	20250213	173000	689831380	19860	19860	19860	19860	0
89	20250213	172900	689831380	19860	19860	19860	19860	0
90	20250213	172800	689831380	19860	19860	19860	19860	0
91	20250213	172700	689831380	19860	19860	19860	19860	0
92	20250213	172600	689831380	19860	19860	19860	19860	672
93	20250213	172500	689831380	19860	19860	19860	19860	0
94	20250213	172400	689831380	19860	19860	19860	19860	0
95	20250213	172300	689831380	19860	19860	19860	19860	0
96	20250213	172200	689831380	19860	19860	19860	19860	0
97	20250213	172100	689831380	19860	19860	19860	19860	0
98	20250213	172000	689831380	19860	19860	19860	19860	0
99	20250213	171900	689831380	19860	19860	19860	19860	0
100	20250213	171800	689831380	19860	19860	19860	19860	0
101	20250213	171700	689831380	19860	19860	19860	19860	0
102	20250213	171600	689831380	19860	19860	19860	19860	0
103	20250213	171500	689831380	19860	19860	19860	19860	0
104	20250213	171400	689831380	19860	19860	19860	19860	0
105	20250213	171300	689831380	19860	19860	19860	19860	0
106	20250213	171200	689831380	19860	19860	19860	19860	0
107	20250213	171100	689831380	19860	19860	19860	19860	0
108	20250213	171000	689831380	19860	19860	19860	19860	0
109	20250213	170900	689831380	19860	19860	19860	19860	0
110	20250213	170800	689831380	19860	19860	19860	19860	0
111	20250213	170700	689831380	19860	19860	19860	19860	0
112	20250213	170600	689831380	19860	19860	19860	19860	0
113	20250213	170500	689831380	19860	19860	19860	19860	0
114	20250213	170400	689831380	19860	19860	19860	19860	0
115	20250213	170300	689831380	19860	19860	19860	19860	0
116	20250213	170200	689831380	19860	19860	19860	19860	0
117	20250213	170100	689831380	19860	19860	19860	19860	0
118	20250213	170000	689831380	19860	19860	19860	19860	0
119	20250213	165900	689831380	19860	19860	19860	19860	0
120	20250213	165800	689831380	19860	19860	19860	19860	0
121	20250213	165700	689831380	19860	19860	19860	19860	0
122	20250213	165600	689831380	19860	19860	19860	19860	672
123	20250213	165500	689831380	19860	19860	19860	19860	0
124	20250213	165400	689831380	19860	19860	19860	19860	0
125	20250213	165300	689831380	19860	19860	19860	19860	0
126	20250213	165200	689831380	19860	19860	19860	19860	0
127	20250213	165100	689831380	19860	19860	19860	19860	0
128	20250213	165000	689831380	19860	19860	19860	19860	0
129	20250213	164900	689831380	19860	19860	19860	19860	0
130	20250213	164800	689831380	19860	19860	19860	19860	0
131	20250213	164700	689831380	19860	19860	19860	19860	0
132	20250213	164600	689831380	19860	19860	19860	19860	0
133	20250213	164500	689831380	19860	19860	19860	19860	0
134	20250213	164400	689831380	19860	19860	19860	19860	0
135	20250213	164300	689831380	19860	19860	19860	19860	0
136	20250213	164200	689831380	19860	19860	19860	19860	0
137	20250213	164100	689831380	19860	19860	19860	19860	0
138	20250213	164000	689831380	19860	19860	19860	19860	0
139	20250213	163900	689831380	19860	19860	19860	19860	0
140	20250213	163800	689831380	19860	19860	19860	19860	0
141	20250213	163700	689831380	19860	19860	19860	19860	0
142	20250213	163600	689831380	19860	19860	19860	19860	0
143	20250213	163500	689831380	19860	19860	19860	19860	0
144	20250213	163400	689831380	19860	19860	19860	19860	0
145	20250213	163300	689831380	19860	19860	19860	19860	0
146	20250213	163200	689831380	19860	19860	19860	19860	0
147	20250213	163100	689831380	19860	19860	19860	19860	0
148	20250213	163000	689831380	19860	19860	19860	19860	0
149	20250213	162900	689831380	19860	19860	19860	19860	0
150	20250213	162800	689831380	19860	19860	19860	19860	0
151	20250213	162700	689831380	19860	19860	19860	19860	0
152	20250213	162600	689831380	19860	19860	19860	19860	672
153	20250213	162500	689831380	19860	19860	19860	19860	0
154	20250213	162400	689831380	19860	19860	19860	19860	0
155	20250213	162300	689831380	19860	19860	19860	19860	0
156	20250213	162200	689831380	19860	19860	19860	19860	0
157	20250213	162100	689831380	19860	19860	19860	19860	0
158	20250213	162000	689831380	19860	19860	19860	19860	0
159	20250213	161900	689831380	19860	19860	19860	19860	0
160	20250213	161800	689831380	19860	19860	19860	19860	0
161	20250213	161700	689831380	19860	19860	19860	19860	0
162	20250213	161600	689831380	19860	19860	19860	19860	0
163	20250213	161500	689831380	19860	19860	19860	19860	0
164	20250213	161400	689831380	19860	19860	19860	19860	0
165	20250213	161300	689831380	19860	19860	19860	19860	0
166	20250213	161200	689831380	19860	19860	19860	19860	0
167	20250213	161100	689831380	19860	19860	19860	19860	0
168	20250213	161000	689831380	19860	19860	19860	19860	0
169	20250213	160900	689831380	19860	19860	19860	19860	0
170	20250213	160800	689831380	19860	19860	19860	19860	0
171	20250213	160700	689831380	19860	19860	19860	19860	0
172	20250213	160600	689831380	19860	19860	19860	19860	0
173	20250213	160500	689831380	19860	19860	19860	19860	0
174	20250213	160400	689831380	19860	19860	19860	19860	0
175	20250213	160300	689831380	19860	19860	19860	19860	0
176	20250213	160200	689831380	19860	19860	19860	19860	0
177	20250213	160100	689831380	19860	19860	19860	19860	0
178	20250213	160000	689831380	19860	19860	19860	19860	0
179	20250213	155900	689831380	19860	19860	19860	19860	0
180	20250213	155800	689831380	19860	19860	19860	19860	0
181	20250213	155700	689831380	19860	19860	19860	19860	0
182	20250213	155600	689831380	19860	19860	19860	19860	672
183	20250213	155500	689831380	19860	19860	19860	19860	0
184	20250213	155400	689831380	19860	19860	19860	19860	0
185	20250213	155300	689831380	19860	19860	19860	19860	0
186	20250213	155200	689831380	19860	19860	19860	19860	0
187	20250213	155100	689831380	19860	19860	19860	19860	0
188	20250213	155000	689831380	19860	19860	19860	19860	0
189	20250213	154900	689831380	19860	19860	19860	19860	0
190	20250213	154800	689831380	19860	19860	19860	19860	0
191	20250213	154700	689831380	19860	19860	19860	19860	0
192	20250213	154600	689831380	19860	19860	19860	19860	0
193	20250213	154500	689831380	19860	19860	19860	19860	0
194	20250213	154400	689831380	19860	19860	19860	19860	0
195	20250213	154300	689831380	19860	19860	19860	19860	0
196	20250213	154200	689831380	19860	19860	19860	19860	0
197	20250213	154100	689831380	19860	19860	19860	19860	0
198	20250213	154000	689831380	19860	19860	19860	19860	0
199	20250213	153900	689831380	19860	19860	19860	19860	0
200	20250213	153800	689831380	19860	19860	19860	19860	0
201	20250213	153700	689831380	19860	19860	19860	19860	0
202	20250213	153600	689831380	19860	19860	19860	19860	0
203	20250213	153500	689831380	19860	19860	19860	19860	0
204	20250213	153400	689831380	19860	19860	19860	19860	0
205	20250213	153300	689831380	19860	19860	19860	19860	0
206	20250213	153200	689831380	19860	19860	19860	19860	0
207	20250213	153100	689831380	19860	19860	19860	19860	0
208	20250213	153000	689831380	19860	19860	19860	19860	672
209	20250213	152900	676485460	19870	19870	19870	19870	0
210	20250213	152800	676485460	19870	19870	19870	19870	0
211	20250213	152700	676485460	19870	19870	19870	19870	0
212	20250213	152600	676485460	19870	19870	19870	19870	0
213	20250213	152500	676485460	19870	19870	19870	19870	0
214	20250213	152400	676485460	19870	19870	19870	19870	0
215	20250213	152300	676485460	19870	19870	19870	19870	0
216	20250213	152200	676485460	19870	19870	19870	19870	0
217	20250213	152100	676485460	19870	19870	19870	19870	0
218	20250213	152000	676485460	19870	19870	19870	19870	0
219	20250213	151900	676485460	19870	19870	19870	19870	0
220	20250213	151800	676485460	19870	19870	19870	19860	116
221	20250213	151700	674180550	19870	19870	19870	19860	84
222	20250213	151600	672511540	19870	19870	19870	19870	40
223	20250213	151500	671716740	19860	19870	19870	19860	121
224	20250213	151400	669312490	19870	19880	19880	19870	82
225	20250213	151300	667682400	19880	19880	19890	19880	5
226	20250213	151200	667582980	19890	19890	19890	19880	39
227	20250213	151100	666807300	19890	19890	19890	19890	3
228	20250213	151000	666747630	19890	19890	19890	19890	4
229	20250213	150900	666668070	19890	19890	19890	19890	1
230	20250213	150800	666648180	19890	19890	19890	19890	12
231	20250213	150700	666409500	19890	19900	19900	19890	2
232	20250213	150600	666369710	19900	19860	19900	19860	370
233	20250213	150500	659017720	19860	19860	19860	19860	0
234	20250213	150400	659017720	19860	19860	19860	19860	1
235	20250213	150300	658997860	19860	19860	19860	19860	1
236	20250213	150200	658978000	19860	19860	19860	19860	0
237	20250213	150100	658978000	19860	19860	19860	19860	1
238	20250213	150000	658958140	19860	19860	19860	19860	1
239	20250213	145900	658938280	19860	19860	19860	19860	0
240	20250213	145800	658938280	19860	19860	19860	19860	0
241	20250213	145700	658938280	19860	19860	19860	19860	1
242	20250213	145600	658918420	19860	19860	19860	19860	0
243	20250213	145500	658918420	19860	19860	19860	19860	0
244	20250213	145400	658918420	19860	19860	19860	19860	10
245	20250213	145300	658719820	19870	19870	19870	19870	0
246	20250213	145200	658719820	19870	19870	19870	19870	0
247	20250213	145100	658719820	19870	19870	19870	19870	50
248	20250213	145000	657726320	19870	19850	19870	19850	6
249	20250213	144900	657607170	19850	19840	19850	19840	374
250	20250213	144800	650183440	19840	19840	19840	19840	0
251	20250213	144700	650183440	19840	19840	19840	19840	0
252	20250213	144600	650183440	19840	19840	19840	19840	0
253	20250213	144500	650183440	19840	19840	19840	19840	1
254	20250213	144400	650163600	19840	19840	19840	19840	16
255	20250213	144300	649846160	19850	19850	19850	19850	0
256	20250213	144200	649846160	19850	19850	19850	19850	4
257	20250213	144100	649766760	19850	19850	19850	19850	0
258	20250213	144000	649766760	19850	19850	19850	19850	2
259	20250213	143900	649727060	19840	19840	19840	19840	31
260	20250213	143800	649112020	19840	19840	19840	19840	0
261	20250213	143700	649112020	19840	19840	19840	19840	0
262	20250213	143600	649112020	19840	19840	19840	19840	0
263	20250213	143500	649112020	19840	19840	19840	19840	11
264	20250213	143400	648893780	19840	19840	19840	19840	6
265	20250213	143300	648774740	19850	19850	19850	19850	1
266	20250213	143200	648754890	19840	19840	19840	19840	1
267	20250213	143100	648735050	19850	19840	19850	19840	138
268	20250213	143000	645996890	19830	19830	19830	19830	50
269	20250213	142900	645005390	19830	19830	19830	19830	0
270	20250213	142800	645005390	19830	19830	19830	19830	0
271	20250213	142700	645005390	19830	19830	19830	19830	0
272	20250213	142600	645005390	19830	19830	19830	19830	10
273	20250213	142500	644807090	19840	19840	19840	19840	0
274	20250213	142400	644807090	19840	19840	19840	19840	0
275	20250213	142300	644807090	19840	19840	19840	19840	20
276	20250213	142200	644410290	19840	19840	19840	19840	68
277	20250213	142100	643061170	19840	19850	19850	19840	4
278	20250213	142000	642981780	19850	19850	19850	19850	0
279	20250213	141900	642981780	19850	19850	19850	19850	0
280	20250213	141800	642981780	19850	19850	19850	19850	0
281	20250213	141700	642981780	19850	19850	19850	19850	0
282	20250213	141600	642981780	19850	19850	19850	19850	0
283	20250213	141500	642981780	19850	19850	19850	19850	11
284	20250213	141400	642763430	19860	19860	19860	19860	0
285	20250213	141300	642763430	19860	19860	19860	19860	0
286	20250213	141200	642763430	19860	19860	19860	19860	0
287	20250213	141100	642763430	19860	19860	19860	19860	0
288	20250213	141000	642763430	19860	19860	19860	19860	0
289	20250213	140900	642763430	19860	19860	19860	19860	0
290	20250213	140800	642763430	19860	19840	19860	19840	94
291	20250213	140700	640898450	19810	19810	19860	19810	178
292	20250213	140600	637368800	19830	19860	19860	19830	1688
293	20250213	140500	603876670	19870	19870	19870	19870	0
294	20250213	140400	603876670	19870	19870	19870	19870	3
295	20250213	140300	603817060	19870	19870	19870	19870	27
296	20250213	140200	603280570	19870	19870	19870	19870	0
297	20250213	140100	603280570	19870	19870	19870	19870	95
298	20250213	140000	601392920	19870	19890	19900	19870	172
299	20250213	135900	597970760	19890	19890	19890	19890	5
300	20250213	135800	597871310	19890	19890	19890	19890	0
301	20250213	135700	597871310	19890	19890	19890	19890	5
302	20250213	135600	597771860	19890	19890	19890	19890	8
303	20250213	135500	597612740	19890	19890	19890	19890	16
304	20250213	135400	597294500	19890	19860	19890	19860	24
305	20250213	135300	596817800	19850	19880	19880	19850	27
306	20250213	135200	596281770	19900	19890	19910	19890	18
307	20250213	135100	595923570	19900	19900	19900	19900	8
308	20250213	135000	595764370	19910	19910	19910	19910	0
309	20250213	134900	595764370	19910	19910	19910	19910	17
310	20250213	134800	595425900	19900	19900	19900	19900	0
311	20250213	134700	595425900	19900	19900	19900	19900	0
312	20250213	134600	595425900	19900	19900	19900	19900	1
313	20250213	134500	595406000	19920	19900	19940	19900	18
314	20250213	134400	595047630	19900	19900	19900	19900	0
315	20250213	134300	595047630	19900	19900	19900	19900	0
316	20250213	134200	595047630	19900	19890	19900	19890	24
317	20250213	134100	594570260	19890	19890	19890	19890	0
318	20250213	134000	594570260	19890	19890	19890	19890	12
319	20250213	133900	594331580	19890	19890	19890	19890	0
320	20250213	133800	594331580	19890	19890	19890	19890	1
321	20250213	133700	594311690	19880	19880	19880	19880	1
322	20250213	133600	594291810	19890	19890	19890	19890	0
323	20250213	133500	594291810	19890	19870	19890	19870	40
324	20250213	133400	593496980	19870	19870	19870	19870	1
325	20250213	133300	593477110	19860	19860	19860	19860	10
326	20250213	133200	593278510	19840	19840	19840	19840	0
327	20250213	133100	593278510	19840	19840	19840	19840	0
328	20250213	133000	593278510	19840	19840	19840	19840	0
329	20250213	132900	593278510	19840	19840	19840	19840	0
330	20250213	132800	593278510	19840	19840	19840	19840	0
331	20250213	132700	593278510	19840	19850	19850	19840	96
332	20250213	132600	591373840	19850	19850	19850	19850	0
333	20250213	132500	591373840	19850	19850	19850	19850	12
334	20250213	132400	591135640	19850	19850	19850	19850	0
335	20250213	132300	591135640	19850	19850	19850	19850	0
336	20250213	132200	591135640	19850	19850	19850	19850	76
337	20250213	132100	589627040	19850	19850	19850	19850	35
338	20250213	132000	588932290	19840	19840	19840	19840	0
339	20250213	131900	588932290	19840	19840	19840	19840	1
340	20250213	131800	588912450	19840	19840	19840	19840	6
341	20250213	131700	588793410	19830	19870	19870	19830	121
342	20250213	131600	586390600	19870	19870	19870	19870	0
343	20250213	131500	586390600	19870	19870	19870	19870	0
344	20250213	131400	586390600	19870	19870	19870	19870	2
345	20250213	131300	586350860	19910	19900	19910	19900	2
346	20250213	131200	586311050	19910	19910	19910	19910	0
347	20250213	131100	586311050	19910	19910	19910	19910	0
348	20250213	131000	586311050	19910	19900	19910	19900	100
349	20250213	130900	584321030	19900	19900	19900	19900	7
350	20250213	130800	584181730	19900	19900	19900	19900	0
351	20250213	130700	584181730	19900	19900	19900	19900	0
352	20250213	130600	584181730	19900	19900	19900	19890	3
353	20250213	130500	584122040	19880	19870	19900	19870	32
354	20250213	130400	583485850	19880	19890	19900	19880	13
355	20250213	130300	583227310	19890	19890	19890	19890	1
356	20250213	130200	583207420	19900	19900	19900	19900	0
357	20250213	130100	583207420	19900	19890	19900	19870	52
358	20250213	130000	582173150	19890	19920	19930	19890	160
359	20250213	125900	578987740	19940	19940	19940	19940	0
360	20250213	125800	578987740	19940	19940	19940	19940	0
361	20250213	125700	578987740	19940	19940	19940	19940	0
362	20250213	125600	578987740	19940	19940	19940	19940	1
363	20250213	125500	578967800	19980	19930	19980	19930	255
364	20250213	125400	573878110	19930	19930	19930	19930	0
365	20250213	125300	573878110	19930	19930	19930	19930	0
366	20250213	125200	573878110	19930	19930	19930	19930	1
367	20250213	125100	573858180	19940	19940	19940	19940	0
368	20250213	125000	573858180	19940	19940	19940	19940	93
369	20250213	124900	572003760	19940	19940	19940	19940	0
370	20250213	124800	572003760	19940	19930	19940	19930	2
371	20250213	124700	571963890	19940	19940	19940	19940	0
372	20250213	124600	571963890	19940	19940	19940	19940	4
373	20250213	124500	571884130	19930	19920	19930	19920	3
374	20250213	124400	571824350	19920	19920	19920	19920	8
375	20250213	124300	571664990	19940	19920	19940	19920	6
376	20250213	124200	571545400	19930	19890	19930	19890	17
377	20250213	124100	571207070	19890	19920	19920	19890	21
378	20250213	124000	570789140	19890	19880	19920	19850	535
379	20250213	123900	560159730	19880	19880	19880	19880	2
380	20250213	123800	560119970	19880	19880	19880	19880	78
381	20250213	123700	558569330	19900	19900	19900	19900	0
382	20250213	123600	558569330	19900	19900	19900	19900	30
383	20250213	123500	557972330	19900	19900	19900	19900	0
384	20250213	123400	557972330	19900	19900	19900	19900	0
385	20250213	123300	557972330	19900	19900	19900	19900	0
386	20250213	123200	557972330	19900	19930	19930	19900	165
387	20250213	123100	554688460	19940	19940	19940	19940	0
388	20250213	123000	554688460	19940	19940	19940	19940	0
389	20250213	122900	554688460	19940	19940	19940	19940	0
390	20250213	122800	554688460	19940	19940	19940	19940	0
391	20250213	122700	554688460	19940	19940	19950	19920	9
392	20250213	122600	554509100	19950	19940	19950	19920	402
393	20250213	122500	546498320	19960	19970	19970	19960	120
394	20250213	122400	544101930	19990	20000	20000	19990	98
395	20250213	122300	542142870	20000	20000	20000	20000	35
396	20250213	122200	541442870	20000	20000	20000	20000	30
397	20250213	122100	540842870	20000	20000	20000	20000	2
398	20250213	122000	540802870	20000	20000	20000	20000	0
399	20250213	121900	540802870	20000	20000	20000	20000	120
400	20250213	121800	538402870	20050	20000	20050	20000	344
401	20250213	121700	531521670	20050	20050	20050	20050	0
402	20250213	121600	531521670	20050	20050	20050	20050	0
403	20250213	121500	531521670	20050	20050	20050	20050	10
404	20250213	121400	531321170	20050	20050	20050	20050	0
405	20250213	121300	531321170	20050	20050	20050	20050	0
406	20250213	121200	531321170	20050	20050	20050	20050	4
407	20250213	121100	531240970	20000	20000	20000	20000	0
408	20250213	121000	531240970	20000	20000	20000	20000	1
409	20250213	120900	531220970	20050	20050	20050	20050	0
410	20250213	120800	531220970	20050	20050	20050	20050	33
411	20250213	120700	530559320	20050	20050	20050	20050	7
412	20250213	120600	530418970	20050	20100	20150	20050	201
413	20250213	120500	526385920	20100	20100	20100	20100	30
414	20250213	120400	525782920	20050	20050	20050	20050	180
415	20250213	120300	522173920	20050	20050	20150	20000	1110
416	20250213	120200	499838920	20050	20050	20050	20050	1
417	20250213	120100	499818870	20050	20000	20050	20000	48
418	20250213	120000	498858820	20100	20100	20100	20000	12
419	20250213	115900	498618020	20050	20050	20050	20050	38
420	20250213	115800	497856120	20050	20050	20050	20050	118
421	20250213	115700	495490220	20050	20100	20100	20000	299
422	20250213	115600	489492670	20050	20050	20100	20050	1022
423	20250213	115500	468962220	19990	19990	19990	19990	1
424	20250213	115400	468942230	20050	20000	20050	19990	248
425	20250213	115300	463977140	20000	20000	20000	20000	0
426	20250213	115200	463977140	20000	20000	20000	20000	0
427	20250213	115100	463977140	20000	20000	20050	20000	87
428	20250213	115000	462236690	20050	19930	20050	19930	1503
429	20250213	114900	432195180	19930	19930	19930	19930	36
430	20250213	114800	431477700	19930	19930	19940	19930	73
431	20250213	114700	430022800	19930	19930	19930	19930	2
432	20250213	114600	429982940	19930	19930	19930	19930	6
433	20250213	114500	429863360	19940	19900	19940	19890	440
434	20250213	114400	421098640	19900	19860	19900	19860	558
435	20250213	114300	410005660	19860	19860	19860	19860	0
436	20250213	114200	410005660	19860	19860	19860	19860	0
437	20250213	114100	410005660	19860	19860	19860	19860	0
438	20250213	114000	410005660	19860	19860	19860	19860	0
439	20250213	113900	410005660	19860	19860	19860	19860	0
440	20250213	113800	410005660	19860	19860	19860	19860	0
441	20250213	113700	410005660	19860	19860	19880	19830	380
442	20250213	113600	402467000	19860	19860	19860	19860	39
443	20250213	113500	401692460	19860	19860	19860	19860	1
444	20250213	113400	401672600	19870	19870	19870	19870	1
445	20250213	113300	401652730	19870	19870	19870	19870	109
446	20250213	113200	399486900	19880	19880	19880	19880	126
447	20250213	113100	396982020	19880	19880	19880	19880	4
448	20250213	113000	396902500	19880	19880	19880	19880	60
449	20250213	112900	395709700	19890	19890	19890	19890	104
450	20250213	112800	393641140	19880	19880	19880	19880	36
451	20250213	112700	392925460	19880	19890	19890	19880	2
452	20250213	112600	392885690	19870	19900	19900	19870	113
453	20250213	112500	390637060	19900	19890	19900	19890	179
454	20250213	112400	387075080	19890	19890	19890	19890	1
455	20250213	112300	387055190	19890	19890	19890	19890	21
456	20250213	112200	386637500	19890	19890	19900	19890	33
457	20250213	112100	385980930	19890	19900	19900	19890	6
458	20250213	112000	385861560	19900	19900	19900	19900	11
459	20250213	111900	385642660	19910	19860	19920	19850	962
460	20250213	111800	366507650	19820	19830	19850	19820	1177
461	20250213	111700	343154210	19820	19810	19820	19810	37
462	20250213	111600	342420900	19810	19810	19810	19810	1
463	20250213	111500	342401090	19820	19780	19820	19780	760
464	20250213	111400	327362640	19790	19790	19790	19790	0
465	20250213	111300	327362640	19790	19790	19790	19790	0
466	20250213	111200	327362640	19790	19790	19790	19790	3
467	20250213	111100	327303270	19790	19790	19790	19790	4
468	20250213	111000	327224110	19810	19810	19810	19810	0
469	20250213	110900	327224110	19810	19800	19810	19780	136
470	20250213	110800	324533220	19800	19800	19800	19800	1
471	20250213	110700	324513420	19800	19800	19800	19800	0
472	20250213	110600	324513420	19800	19790	19800	19790	362
473	20250213	110500	317346960	19790	19790	19790	19790	0
474	20250213	110400	317346960	19790	19790	19790	19790	0
475	20250213	110300	317346960	19790	19790	19790	19790	52
476	20250213	110200	316317880	19790	19790	19790	19790	3
477	20250213	110100	316258510	19780	19800	19800	19780	502
478	20250213	110000	306326310	19800	19800	19800	19800	24
479	20250213	105900	305851110	19800	19800	19800	19800	9
480	20250213	105800	305672910	19800	19800	19800	19800	5
481	20250213	105700	305573910	19820	19820	19820	19820	90
482	20250213	105600	303790110	19830	19830	19830	19820	13
483	20250213	105500	303532330	19810	19830	19830	19810	2
484	20250213	105400	303492690	19840	19840	19840	19840	8
485	20250213	105300	303333970	19840	19740	19840	19740	924
486	20250213	105200	285053320	19740	19730	19740	19730	106
487	20250213	105100	282961820	19720	19720	19720	19720	2
488	20250213	105000	282922380	19720	19730	19730	19720	2
489	20250213	104900	282882930	19730	19720	19730	19720	15
490	20250213	104800	282587080	19720	19720	19720	19720	0
491	20250213	104700	282587080	19720	19720	19720	19720	0
492	20250213	104600	282587080	19720	19720	19720	19720	0
493	20250213	104500	282587080	19720	19720	19720	19720	0
494	20250213	104400	282587080	19720	19720	19720	19720	0
495	20250213	104300	282587080	19720	19720	19720	19720	103
496	20250213	104200	280555920	19720	19720	19720	19720	0
497	20250213	104100	280555920	19720	19720	19720	19720	0
498	20250213	104000	280555920	19720	19720	19720	19720	20
499	20250213	103900	280161520	19720	19720	19720	19720	0
500	20250213	103800	280161520	19720	19730	19730	19720	117
501	20250213	103700	277854270	19720	19720	19720	19720	0
502	20250213	103600	277854270	19720	19720	19720	19720	0
503	20250213	103500	277854270	19720	19720	19720	19720	100
504	20250213	103400	275882270	19730	19730	19730	19730	295
505	20250213	103300	270061920	19730	19730	19730	19730	51
506	20250213	103200	269055690	19740	19740	19740	19740	0
507	20250213	103100	269055690	19740	19740	19740	19740	89
508	20250213	103000	267298830	19740	19740	19740	19740	113
509	20250213	102900	265068210	19740	19740	19740	19740	101
510	20250213	102800	263074470	19740	19740	19740	19740	52
511	20250213	102700	262047990	19730	19730	19730	19730	3
512	20250213	102600	261988800	19740	19750	19750	19740	256
513	20250213	102500	256934810	19760	19760	19760	19760	44
514	20250213	102400	256065370	19770	19770	19770	19770	150
515	20250213	102300	253099870	19770	19770	19770	19770	8
516	20250213	102200	252941710	19770	19770	19770	19770	1
517	20250213	102100	252921940	19770	19770	19770	19770	5
518	20250213	102000	252823090	19760	19760	19760	19760	0
519	20250213	101900	252823090	19760	19760	19760	19760	10
520	20250213	101800	252625490	19770	19780	19780	19770	18
521	20250213	101700	252269580	19770	19800	19800	19770	105
522	20250213	101600	250193550	19800	19800	19800	19800	10
523	20250213	101500	249995550	19800	19800	19800	19800	5
524	20250213	101400	249896550	19800	19790	19800	19780	299
525	20250213	101300	243979630	19800	19800	19800	19800	13
526	20250213	101200	243722230	19800	19810	19810	19800	19
527	20250213	101100	243346020	19810	19810	19810	19810	43
528	20250213	101000	242494190	19790	19740	19810	19740	1442
529	20250213	100900	213969220	19740	19730	19750	19730	58
530	20250213	100800	212824690	19720	19720	19720	19720	9
531	20250213	100700	212647210	19730	19700	19730	19700	110
532	20250213	100600	210480120	19700	19680	19700	19670	390
533	20250213	100500	202806400	19680	19670	19680	19670	33
534	20250213	100400	202157180	19670	19670	19670	19670	0
535	20250213	100300	202157180	19670	19670	19670	19670	0
536	20250213	100200	202157180	19670	19670	19670	19660	302
537	20250213	100100	196218190	19670	19620	19700	19620	693
538	20250213	100000	182589360	19630	19630	19630	19630	0
539	20250213	095900	182589360	19630	19640	19640	19610	463
540	20250213	095800	173499340	19660	19660	19660	19660	79
541	20250213	095700	171946200	19670	19670	19670	19670	0
542	20250213	095600	171946200	19670	19670	19670	19670	1
543	20250213	095500	171926530	19660	19660	19660	19660	0
544	20250213	095400	171926530	19660	19660	19660	19660	220
545	20250213	095300	167601330	19660	19660	19660	19660	0
546	20250213	095200	167601330	19660	19660	19660	19660	0
547	20250213	095100	167601330	19660	19660	19660	19660	0
548	20250213	095000	167601330	19660	19670	19670	19660	2
549	20250213	094900	167562000	19660	19650	19660	19650	50
550	20250213	094800	166579190	19670	19690	19690	19650	195
551	20250213	094700	162739780	19690	19700	19700	19690	159
552	20250213	094600	159608970	19700	19700	19700	19700	51
553	20250213	094500	158604270	19700	19700	19700	19700	1
554	20250213	094400	158584570	19690	19690	19690	19690	38
555	20250213	094300	157836350	19670	19670	19670	19660	176
556	20250213	094200	154374830	19670	19670	19670	19670	20
557	20250213	094100	153981430	19640	19640	19640	19640	217
558	20250213	094000	149719550	19650	19660	19700	19650	290
559	20250213	093900	144018020	19660	19750	19760	19660	249
560	20250213	093800	139114730	19750	19760	19760	19750	29
561	20250213	093700	138541890	19770	19750	19770	19750	33
562	20250213	093600	137890120	19770	19770	19770	19770	0
563	20250213	093500	137890120	19770	19770	19770	19740	186
564	20250213	093400	134215290	19770	19760	19770	19760	187
565	20250213	093300	130519800	19780	19770	19780	19770	4
566	20250213	093200	130440700	19770	19770	19770	19770	388
567	20250213	093100	122769940	19760	19750	19760	19750	28
568	20250213	093000	122216670	19760	19740	19760	19730	104
569	20250213	092900	120162760	19730	19790	19790	19730	55
570	20250213	092800	119077450	19770	19720	19790	19720	693
571	20250213	092700	105391290	19720	19710	19720	19710	132
572	20250213	092600	102788570	19710	19730	19730	19700	20
573	20250213	092500	102394260	19740	19730	19740	19730	6
574	20250213	092400	102275840	19740	19700	19740	19660	30
575	20250213	092300	101684240	19650	19740	19740	19650	24
576	20250213	092200	101212550	19650	19760	19760	19650	131
577	20250213	092100	98625740	19760	19560	19760	19560	11
578	20250213	092000	98409380	19760	19650	19760	19640	1274
579	20250213	091900	73353070	19540	19540	19540	19540	3
580	20250213	091800	73294450	19540	19540	19540	19540	10
581	20250213	091700	73099050	19660	19660	19660	19660	2
582	20250213	091600	73059730	19670	19600	19680	19600	316
583	20250213	091500	66853910	19620	19580	19620	19580	1159
584	20250213	091400	44154330	19590	19540	19590	19540	433
585	20250213	091300	35682110	19540	19530	19540	19530	160
586	20250213	091200	32557300	19530	19540	19540	19510	12
587	20250213	091100	32322860	19550	19460	19550	19460	653
588	20250213	091000	19569510	19470	19430	19470	19430	259
589	20250213	090900	14531720	19420	19420	19420	19420	1
590	20250213	090800	14512300	19410	19380	19410	19380	160
591	20250213	090700	11410390	19370	19340	19370	19340	160
592	20250213	090600	8313410	19330	19330	19330	19330	43
593	20250213	090500	7482220	19330	19330	19330	19330	10
594	20250213	090400	7288920	19370	19370	19370	19370	0
595	20250213	090300	7288920	19370	19370	19370	19370	1
596	20250213	090200	7269550	19370	19370	19370	19370	42
597	20250213	090100	6456010	19370	19370	19380	19210	29
598	20250213	090000	5897470	19210	19210	19210	19210	307