KissMeData/181710/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	203500	893698620	19690	19690	19690	19690	1073
3	20250213	203400	893698620	19690	19690	19690	19690	0
4	20250213	203300	893698620	19690	19690	19690	19690	0
5	20250213	203200	893698620	19690	19690	19690	19690	0
6	20250213	203100	893698620	19690	19690	19690	19690	0
7	20250213	203000	893698620	19690	19690	19690	19690	0
8	20250213	202900	893698620	19690	19690	19690	19690	0
9	20250213	202800	893698620	19690	19690	19690	19690	0
10	20250213	202700	893698620	19690	19690	19690	19690	0
11	20250213	202600	893698620	19690	19690	19690	19690	0
12	20250213	202500	893698620	19690	19690	19690	19690	0
13	20250213	202400	893698620	19690	19690	19690	19690	0
14	20250213	202300	893698620	19690	19690	19690	19690	0
15	20250213	202200	893698620	19690	19690	19690	19690	0
16	20250213	202100	893698620	19690	19690	19690	19690	0
17	20250213	202000	893698620	19690	19690	19690	19690	0
18	20250213	201900	893698620	19690	19690	19690	19690	0
19	20250213	201800	893698620	19690	19690	19690	19690	0
20	20250213	201700	893698620	19690	19690	19690	19690	0
21	20250213	201600	893698620	19690	19690	19690	19690	0
22	20250213	201500	893698620	19690	19690	19690	19690	0
23	20250213	201400	893698620	19690	19690	19690	19690	0
24	20250213	201300	893698620	19690	19690	19690	19690	0
25	20250213	201200	893698620	19690	19690	19690	19690	0
26	20250213	201100	893698620	19690	19690	19690	19690	0
27	20250213	201000	893698620	19690	19690	19690	19690	0
28	20250213	200900	893698620	19690	19690	19690	19690	0
29	20250213	200800	893698620	19690	19690	19690	19690	0
30	20250213	200700	893698620	19690	19690	19690	19690	0
31	20250213	200600	893698620	19690	19690	19690	19690	0
32	20250213	200500	893698620	19690	19690	19690	19690	1073
33	20250213	200400	893698620	19690	19690	19690	19690	0
34	20250213	200300	893698620	19690	19690	19690	19690	0
35	20250213	200200	893698620	19690	19690	19690	19690	0
36	20250213	200100	893698620	19690	19690	19690	19690	0
37	20250213	200000	893698620	19690	19690	19690	19690	0
38	20250213	195900	893698620	19690	19690	19690	19690	0
39	20250213	195800	893698620	19690	19690	19690	19690	0
40	20250213	195700	893698620	19690	19690	19690	19690	0
41	20250213	195600	893698620	19690	19690	19690	19690	0
42	20250213	195500	893698620	19690	19690	19690	19690	0
43	20250213	195400	893698620	19690	19690	19690	19690	0
44	20250213	195300	893698620	19690	19690	19690	19690	0
45	20250213	195200	893698620	19690	19690	19690	19690	0
46	20250213	195100	893698620	19690	19690	19690	19690	0
47	20250213	195000	893698620	19690	19690	19690	19690	0
48	20250213	194900	893698620	19690	19690	19690	19690	0
49	20250213	194800	893698620	19690	19690	19690	19690	0
50	20250213	194700	893698620	19690	19690	19690	19690	0
51	20250213	194600	893698620	19690	19690	19690	19690	0
52	20250213	194500	893698620	19690	19690	19690	19690	0
53	20250213	194400	893698620	19690	19690	19690	19690	0
54	20250213	194300	893698620	19690	19690	19690	19690	0
55	20250213	194200	893698620	19690	19690	19690	19690	0
56	20250213	194100	893698620	19690	19690	19690	19690	0
57	20250213	194000	893698620	19690	19690	19690	19690	0
58	20250213	193900	893698620	19690	19690	19690	19690	0
59	20250213	193800	893698620	19690	19690	19690	19690	0
60	20250213	193700	893698620	19690	19690	19690	19690	0
61	20250213	193600	893698620	19690	19690	19690	19690	0
62	20250213	193500	893698620	19690	19690	19690	19690	1073
63	20250213	193400	893698620	19690	19690	19690	19690	0
64	20250213	193300	893698620	19690	19690	19690	19690	0
65	20250213	193200	893698620	19690	19690	19690	19690	0
66	20250213	193100	893698620	19690	19690	19690	19690	0
67	20250213	193000	893698620	19690	19690	19690	19690	0
68	20250213	192900	893698620	19690	19690	19690	19690	0
69	20250213	192800	893698620	19690	19690	19690	19690	0
70	20250213	192700	893698620	19690	19690	19690	19690	0
71	20250213	192600	893698620	19690	19690	19690	19690	0
72	20250213	192500	893698620	19690	19690	19690	19690	0
73	20250213	192400	893698620	19690	19690	19690	19690	0
74	20250213	192300	893698620	19690	19690	19690	19690	0
75	20250213	192200	893698620	19690	19690	19690	19690	0
76	20250213	192100	893698620	19690	19690	19690	19690	0
77	20250213	192000	893698620	19690	19690	19690	19690	0
78	20250213	191900	893698620	19690	19690	19690	19690	0
79	20250213	191800	893698620	19690	19690	19690	19690	0
80	20250213	191700	893698620	19690	19690	19690	19690	0
81	20250213	191600	893698620	19690	19690	19690	19690	0
82	20250213	191500	893698620	19690	19690	19690	19690	0
83	20250213	191400	893698620	19690	19690	19690	19690	0
84	20250213	191300	893698620	19690	19690	19690	19690	0
85	20250213	191200	893698620	19690	19690	19690	19690	0
86	20250213	191100	893698620	19690	19690	19690	19690	0
87	20250213	191000	893698620	19690	19690	19690	19690	0
88	20250213	190900	893698620	19690	19690	19690	19690	0
89	20250213	190800	893698620	19690	19690	19690	19690	0
90	20250213	190700	893698620	19690	19690	19690	19690	0
91	20250213	190600	893698620	19690	19690	19690	19690	0
92	20250213	190500	893698620	19690	19690	19690	19690	1073
93	20250213	190400	893698620	19690	19690	19690	19690	0
94	20250213	190300	893698620	19690	19690	19690	19690	0
95	20250213	190200	893698620	19690	19690	19690	19690	0
96	20250213	190100	893698620	19690	19690	19690	19690	0
97	20250213	190000	893698620	19690	19690	19690	19690	0
98	20250213	185900	893698620	19690	19690	19690	19690	0
99	20250213	185800	893698620	19690	19690	19690	19690	0
100	20250213	185700	893698620	19690	19690	19690	19690	0
101	20250213	185600	893698620	19690	19690	19690	19690	0
102	20250213	185500	893698620	19690	19690	19690	19690	0
103	20250213	185400	893698620	19690	19690	19690	19690	0
104	20250213	185300	893698620	19690	19690	19690	19690	0
105	20250213	185200	893698620	19690	19690	19690	19690	0
106	20250213	185100	893698620	19690	19690	19690	19690	0
107	20250213	185000	893698620	19690	19690	19690	19690	0
108	20250213	184900	893698620	19690	19690	19690	19690	0
109	20250213	184800	893698620	19690	19690	19690	19690	0
110	20250213	184700	893698620	19690	19690	19690	19690	0
111	20250213	184600	893698620	19690	19690	19690	19690	0
112	20250213	184500	893698620	19690	19690	19690	19690	0
113	20250213	184400	893698620	19690	19690	19690	19690	0
114	20250213	184300	893698620	19690	19690	19690	19690	0
115	20250213	184200	893698620	19690	19690	19690	19690	0
116	20250213	184100	893698620	19690	19690	19690	19690	0
117	20250213	184000	893698620	19690	19690	19690	19690	0
118	20250213	183900	893698620	19690	19690	19690	19690	0
119	20250213	183800	893698620	19690	19690	19690	19690	0
120	20250213	183700	893698620	19690	19690	19690	19690	0
121	20250213	183600	893698620	19690	19690	19690	19690	0
122	20250213	183500	893698620	19690	19690	19690	19690	1073
123	20250213	183400	893698620	19690	19690	19690	19690	0
124	20250213	183300	893698620	19690	19690	19690	19690	0
125	20250213	183200	893698620	19690	19690	19690	19690	0
126	20250213	183100	893698620	19690	19690	19690	19690	0
127	20250213	183000	893698620	19690	19690	19690	19690	0
128	20250213	182900	893698620	19690	19690	19690	19690	0
129	20250213	182800	893698620	19690	19690	19690	19690	0
130	20250213	182700	893698620	19690	19690	19690	19690	0
131	20250213	182600	893698620	19690	19690	19690	19690	0
132	20250213	182500	893698620	19690	19690	19690	19690	0
133	20250213	182400	893698620	19690	19690	19690	19690	0
134	20250213	182300	893698620	19690	19690	19690	19690	0
135	20250213	182200	893698620	19690	19690	19690	19690	0
136	20250213	182100	893698620	19690	19690	19690	19690	0
137	20250213	182000	893698620	19690	19690	19690	19690	0
138	20250213	181900	893698620	19690	19690	19690	19690	0
139	20250213	181800	893698620	19690	19690	19690	19690	0
140	20250213	181700	893698620	19690	19690	19690	19690	0
141	20250213	181600	893698620	19690	19690	19690	19690	0
142	20250213	181500	893698620	19690	19690	19690	19690	0
143	20250213	181400	893698620	19690	19690	19690	19690	0
144	20250213	181300	893698620	19690	19690	19690	19690	0
145	20250213	181200	893698620	19690	19690	19690	19690	0
146	20250213	181100	893698620	19690	19690	19690	19690	0
147	20250213	181000	893698620	19690	19690	19690	19690	0
148	20250213	180900	893698620	19690	19690	19690	19690	0
149	20250213	180800	893698620	19690	19690	19690	19690	0
150	20250213	180700	893698620	19690	19690	19690	19690	0
151	20250213	180600	893698620	19690	19690	19690	19690	0
152	20250213	180500	893698620	19690	19690	19690	19690	1073
153	20250213	180400	893698620	19690	19690	19690	19690	0
154	20250213	180300	893698620	19690	19690	19690	19690	0
155	20250213	180200	893698620	19690	19690	19690	19690	0
156	20250213	180100	893698620	19690	19690	19690	19690	0
157	20250213	180000	893698620	19690	19690	19690	19690	0
158	20250213	175900	893698620	19690	19690	19690	19690	0
159	20250213	175800	893698620	19690	19690	19690	19690	0
160	20250213	175700	893698620	19690	19690	19690	19690	0
161	20250213	175600	893698620	19690	19690	19690	19690	0
162	20250213	175500	893698620	19690	19690	19690	19690	0
163	20250213	175400	893698620	19690	19690	19690	19690	0
164	20250213	175300	893698620	19690	19690	19690	19690	0
165	20250213	175200	893698620	19690	19690	19690	19690	0
166	20250213	175100	893698620	19690	19690	19690	19690	0
167	20250213	175000	893698620	19690	19690	19690	19690	0
168	20250213	174900	893698620	19690	19690	19690	19690	0
169	20250213	174800	893698620	19690	19690	19690	19690	0
170	20250213	174700	893698620	19690	19690	19690	19690	0
171	20250213	174600	893698620	19690	19690	19690	19690	0
172	20250213	174500	893698620	19690	19690	19690	19690	0
173	20250213	174400	893698620	19690	19690	19690	19690	0
174	20250213	174300	893698620	19690	19690	19690	19690	0
175	20250213	174200	893698620	19690	19690	19690	19690	0
176	20250213	174100	893698620	19690	19690	19690	19690	0
177	20250213	174000	893698620	19690	19690	19690	19690	0
178	20250213	173900	893698620	19690	19690	19690	19690	0
179	20250213	173800	893698620	19690	19690	19690	19690	0
180	20250213	173700	893698620	19690	19690	19690	19690	0
181	20250213	173600	893698620	19690	19690	19690	19690	0
182	20250213	173500	893698620	19690	19690	19690	19690	1073
183	20250213	173400	893698620	19690	19690	19690	19690	0
184	20250213	173300	893698620	19690	19690	19690	19690	0
185	20250213	173200	893698620	19690	19690	19690	19690	0
186	20250213	173100	893698620	19690	19690	19690	19690	0
187	20250213	173000	893698620	19690	19690	19690	19690	0
188	20250213	172900	893698620	19690	19690	19690	19690	0
189	20250213	172800	893698620	19690	19690	19690	19690	0
190	20250213	172700	893698620	19690	19690	19690	19690	0
191	20250213	172600	893698620	19690	19690	19690	19690	0
192	20250213	172500	893698620	19690	19690	19690	19690	0
193	20250213	172400	893698620	19690	19690	19690	19690	0
194	20250213	172300	893698620	19690	19690	19690	19690	0
195	20250213	172200	893698620	19690	19690	19690	19690	0
196	20250213	172100	893698620	19690	19690	19690	19690	0
197	20250213	172000	893698620	19690	19690	19690	19690	0
198	20250213	171900	893698620	19690	19690	19690	19690	0
199	20250213	171800	893698620	19690	19690	19690	19690	0
200	20250213	171700	893698620	19690	19690	19690	19690	0
201	20250213	171600	893698620	19690	19690	19690	19690	0
202	20250213	171500	893698620	19690	19690	19690	19690	0
203	20250213	171400	893698620	19690	19690	19690	19690	0
204	20250213	171300	893698620	19690	19690	19690	19690	0
205	20250213	171200	893698620	19690	19690	19690	19690	0
206	20250213	171100	893698620	19690	19690	19690	19690	0
207	20250213	171000	893698620	19690	19690	19690	19690	0
208	20250213	170900	893698620	19690	19690	19690	19690	0
209	20250213	170800	893698620	19690	19690	19690	19690	0
210	20250213	170700	893698620	19690	19690	19690	19690	0
211	20250213	170600	893698620	19690	19690	19690	19690	0
212	20250213	170500	893698620	19690	19690	19690	19690	1073
213	20250213	170400	893698620	19690	19690	19690	19690	0
214	20250213	170300	893698620	19690	19690	19690	19690	0
215	20250213	170200	893698620	19690	19690	19690	19690	0
216	20250213	170100	893698620	19690	19690	19690	19690	0
217	20250213	170000	893698620	19690	19690	19690	19690	0
218	20250213	165900	893698620	19690	19690	19690	19690	0
219	20250213	165800	893698620	19690	19690	19690	19690	0
220	20250213	165700	893698620	19690	19690	19690	19690	0
221	20250213	165600	893698620	19690	19690	19690	19690	0
222	20250213	165500	893698620	19690	19690	19690	19690	0
223	20250213	165400	893698620	19690	19690	19690	19690	0
224	20250213	165300	893698620	19690	19690	19690	19690	0
225	20250213	165200	893698620	19690	19690	19690	19690	0
226	20250213	165100	893698620	19690	19690	19690	19690	0
227	20250213	165000	893698620	19690	19690	19690	19690	0
228	20250213	164900	893698620	19690	19690	19690	19690	0
229	20250213	164800	893698620	19690	19690	19690	19690	0
230	20250213	164700	893698620	19690	19690	19690	19690	0
231	20250213	164600	893698620	19690	19690	19690	19690	0
232	20250213	164500	893698620	19690	19690	19690	19690	0
233	20250213	164400	893698620	19690	19690	19690	19690	0
234	20250213	164300	893698620	19690	19690	19690	19690	0
235	20250213	164200	893698620	19690	19690	19690	19690	0
236	20250213	164100	893698620	19690	19690	19690	19690	0
237	20250213	164000	893698620	19690	19690	19690	19690	0
238	20250213	163900	893698620	19690	19690	19690	19690	0
239	20250213	163800	893698620	19690	19690	19690	19690	0
240	20250213	163700	893698620	19690	19690	19690	19690	0
241	20250213	163600	893698620	19690	19690	19690	19690	0
242	20250213	163500	893698620	19690	19690	19690	19690	1073
243	20250213	163400	893698620	19690	19690	19690	19690	0
244	20250213	163300	893698620	19690	19690	19690	19690	0
245	20250213	163200	893698620	19690	19690	19690	19690	0
246	20250213	163100	893698620	19690	19690	19690	19690	0
247	20250213	163000	893698620	19690	19690	19690	19690	0
248	20250213	162900	893698620	19690	19690	19690	19690	0
249	20250213	162800	893698620	19690	19690	19690	19690	0
250	20250213	162700	893698620	19690	19690	19690	19690	0
251	20250213	162600	893698620	19690	19690	19690	19690	0
252	20250213	162500	893698620	19690	19690	19690	19690	0
253	20250213	162400	893698620	19690	19690	19690	19690	0
254	20250213	162300	893698620	19690	19690	19690	19690	0
255	20250213	162200	893698620	19690	19690	19690	19690	0
256	20250213	162100	893698620	19690	19690	19690	19690	0
257	20250213	162000	893698620	19690	19690	19690	19690	0
258	20250213	161900	893698620	19690	19690	19690	19690	0
259	20250213	161800	893698620	19690	19690	19690	19690	0
260	20250213	161700	893698620	19690	19690	19690	19690	0
261	20250213	161600	893698620	19690	19690	19690	19690	0
262	20250213	161500	893698620	19690	19690	19690	19690	0
263	20250213	161400	893698620	19690	19690	19690	19690	0
264	20250213	161300	893698620	19690	19690	19690	19690	0
265	20250213	161200	893698620	19690	19690	19690	19690	0
266	20250213	161100	893698620	19690	19690	19690	19690	0
267	20250213	161000	893698620	19690	19690	19690	19690	0
268	20250213	160900	893698620	19690	19690	19690	19690	0
269	20250213	160800	893698620	19690	19690	19690	19690	0
270	20250213	160700	893698620	19690	19690	19690	19690	0
271	20250213	160600	893698620	19690	19690	19690	19690	0
272	20250213	160500	893698620	19690	19690	19690	19690	1073
273	20250213	160400	893698620	19690	19690	19690	19690	0
274	20250213	160300	893698620	19690	19690	19690	19690	0
275	20250213	160200	893698620	19690	19690	19690	19690	0
276	20250213	160100	893698620	19690	19690	19690	19690	0
277	20250213	160000	893698620	19690	19690	19690	19690	0
278	20250213	155900	893698620	19690	19690	19690	19690	0
279	20250213	155800	893698620	19690	19690	19690	19690	0
280	20250213	155700	893698620	19690	19690	19690	19690	0
281	20250213	155600	893698620	19690	19690	19690	19690	0
282	20250213	155500	893698620	19690	19690	19690	19690	0
283	20250213	155400	893698620	19690	19690	19690	19690	0
284	20250213	155300	893698620	19690	19690	19690	19690	0
285	20250213	155200	893698620	19690	19690	19690	19690	0
286	20250213	155100	893698620	19690	19690	19690	19690	0
287	20250213	155000	893698620	19690	19690	19690	19690	0
288	20250213	154900	893698620	19690	19690	19690	19690	0
289	20250213	154800	893698620	19690	19690	19690	19690	0
290	20250213	154700	893698620	19690	19690	19690	19690	0
291	20250213	154600	893698620	19690	19690	19690	19690	0
292	20250213	154500	893698620	19690	19690	19690	19690	0
293	20250213	154400	893698620	19690	19690	19690	19690	0
294	20250213	154300	893698620	19690	19690	19690	19690	0
295	20250213	154200	893698620	19690	19690	19690	19690	0
296	20250213	154100	893698620	19690	19690	19690	19690	0
297	20250213	154000	893698620	19690	19690	19690	19690	0
298	20250213	153900	893698620	19690	19690	19690	19690	0
299	20250213	153800	893698620	19690	19690	19690	19690	0
300	20250213	153700	893698620	19690	19690	19690	19690	0
301	20250213	153600	893698620	19690	19690	19690	19690	0
302	20250213	153500	893698620	19690	19690	19690	19690	1073
303	20250213	153400	893698620	19690	19690	19690	19690	0
304	20250213	153300	893698620	19690	19690	19690	19690	0
305	20250213	153200	893698620	19690	19690	19690	19690	0
306	20250213	153100	893698620	19690	19690	19690	19690	0
307	20250213	153000	893698620	19690	19690	19690	19690	1073
308	20250213	152900	872571250	19660	19660	19660	19660	0
309	20250213	152800	872571250	19660	19660	19660	19660	0
310	20250213	152700	872571250	19660	19660	19660	19660	0
311	20250213	152600	872571250	19660	19660	19660	19660	0
312	20250213	152500	872571250	19660	19660	19660	19660	0
313	20250213	152400	872571250	19660	19660	19660	19660	0
314	20250213	152300	872571250	19660	19660	19660	19660	0
315	20250213	152200	872571250	19660	19660	19660	19660	0
316	20250213	152100	872571250	19660	19660	19660	19660	0
317	20250213	152000	872571250	19660	19660	19660	19660	0
318	20250213	151900	872571250	19660	19650	19660	19650	129
319	20250213	151800	870036350	19650	19650	19660	19650	35
320	20250213	151700	869348590	19660	19650	19660	19650	2
321	20250213	151600	869309280	19650	19630	19650	19630	162
322	20250213	151500	866128540	19630	19620	19630	19620	149
323	20250213	151400	863204350	19620	19630	19630	19620	63
324	20250213	151300	861968270	19630	19630	19630	19630	46
325	20250213	151200	861065290	19630	19640	19640	19630	106
326	20250213	151100	858984500	19640	19630	19640	19630	23
327	20250213	151000	858532790	19630	19640	19640	19630	15
328	20250213	150900	858238330	19640	19650	19650	19640	121
329	20250213	150800	855861150	19650	19650	19650	19650	0
330	20250213	150700	855861150	19650	19650	19650	19650	0
331	20250213	150600	855861150	19650	19650	19650	19650	34
332	20250213	150500	855193050	19660	19660	19660	19660	2
333	20250213	150400	855153730	19660	19660	19660	19660	5
334	20250213	150300	855055430	19650	19660	19660	19650	11
335	20250213	150200	854839190	19660	19660	19660	19660	3
336	20250213	150100	854780210	19650	19650	19650	19650	0
337	20250213	150000	854780210	19650	19650	19650	19650	11
338	20250213	145900	854564060	19650	19650	19650	19650	39
339	20250213	145800	853797710	19660	19660	19660	19660	3
340	20250213	145700	853738730	19660	19650	19660	19650	16
341	20250213	145600	853424310	19660	19650	19660	19650	37
342	20250213	145500	852697250	19650	19650	19650	19650	29
343	20250213	145400	852127400	19660	19650	19660	19650	4
344	20250213	145300	852048790	19650	19650	19650	19650	53
345	20250213	145200	851007340	19650	19650	19650	19650	71
346	20250213	145100	849612190	19630	19660	19660	19620	694
347	20250213	145000	835990390	19650	19650	19650	19650	0
348	20250213	144900	835990390	19650	19650	19650	19650	52
349	20250213	144800	834968590	19660	19660	19660	19660	0
350	20250213	144700	834968590	19660	19670	19670	19660	248
351	20250213	144600	830090540	19670	19670	19670	19670	0
352	20250213	144500	830090540	19670	19670	19670	19670	3
353	20250213	144400	830031530	19670	19680	19680	19670	44
354	20250213	144300	829166020	19670	19660	19670	19660	23
355	20250213	144200	828713730	19670	19670	19670	19670	0
356	20250213	144100	828713730	19670	19700	19700	19650	2684
357	20250213	144000	775839570	19700	19700	19700	19700	1
358	20250213	143900	775819870	19700	19700	19700	19700	88
359	20250213	143800	774086270	19700	19700	19700	19700	0
360	20250213	143700	774086270	19700	19700	19700	19700	0
361	20250213	143600	774086270	19700	19700	19700	19700	114
362	20250213	143500	771840470	19700	19700	19700	19700	8
363	20250213	143400	771682870	19690	19700	19700	19690	26
364	20250213	143300	771170810	19700	19700	19700	19700	8
365	20250213	143200	771013210	19690	19700	19700	19690	10
366	20250213	143100	770816230	19700	19700	19700	19700	7
367	20250213	143000	770678330	19700	19690	19700	19690	9
368	20250213	142900	770501090	19680	19690	19700	19680	16
369	20250213	142800	770186050	19680	19680	19680	19680	0
370	20250213	142700	770186050	19680	19660	19690	19660	81
371	20250213	142600	768592950	19660	19650	19660	19650	10
372	20250213	142500	768396360	19650	19660	19660	19630	328
373	20250213	142400	761948270	19670	19660	19670	19660	22
374	20250213	142300	761515600	19670	19670	19670	19670	18
375	20250213	142200	761161540	19670	19670	19670	19670	7
376	20250213	142100	761023850	19670	19670	19670	19670	2
377	20250213	142000	760984510	19670	19670	19670	19670	7
378	20250213	141900	760846820	19670	19670	19670	19670	0
379	20250213	141800	760846820	19670	19670	19670	19670	0
380	20250213	141700	760846820	19670	19660	19690	19660	107
381	20250213	141600	758741530	19660	19630	19660	19630	168
382	20250213	141500	755441020	19630	19630	19630	19630	0
383	20250213	141400	755441020	19630	19630	19630	19630	0
384	20250213	141300	755441020	19630	19640	19640	19630	31
385	20250213	141200	754832210	19650	19650	19650	19650	1
386	20250213	141100	754812560	19650	19650	19650	19650	1
387	20250213	141000	754792910	19650	19650	19650	19650	1
388	20250213	140900	754773260	19650	19650	19650	19650	1
389	20250213	140800	754753610	19660	19680	19680	19660	6
390	20250213	140700	754635600	19670	19700	19700	19670	322
391	20250213	140600	748292810	19700	19700	19700	19690	118
392	20250213	140500	745968510	19690	19670	19690	19670	118
393	20250213	140400	743646740	19670	19670	19670	19670	0
394	20250213	140300	743646740	19670	19670	19670	19670	2
395	20250213	140200	743607400	19670	19660	19670	19660	29
396	20250213	140100	743037080	19650	19650	19650	19650	4
397	20250213	140000	742958480	19660	19660	19660	19660	0
398	20250213	135900	742958480	19660	19660	19660	19660	32
399	20250213	135800	742329360	19660	19650	19660	19650	31
400	20250213	135700	741720170	19650	19660	19660	19650	81
401	20250213	135600	740128110	19650	19650	19650	19650	0
402	20250213	135500	740128110	19650	19650	19650	19650	0
403	20250213	135400	740128110	19650	19650	19650	19650	43
404	20250213	135300	739283160	19650	19650	19650	19650	1
405	20250213	135200	739263510	19650	19650	19650	19650	24
406	20250213	135100	738791910	19650	19650	19650	19650	10
407	20250213	135000	738595410	19650	19650	19650	19650	0
408	20250213	134900	738595410	19650	19640	19650	19630	217
409	20250213	134800	734332640	19640	19640	19640	19640	40
410	20250213	134700	733547040	19640	19640	19640	19640	45
411	20250213	134600	732663240	19640	19640	19640	19640	0
412	20250213	134500	732663240	19640	19640	19640	19640	16
413	20250213	134400	732349000	19640	19640	19640	19640	0
414	20250213	134300	732349000	19640	19640	19640	19640	11
415	20250213	134200	732132960	19650	19650	19650	19650	6
416	20250213	134100	732015060	19660	19660	19660	19650	47
417	20250213	134000	731091370	19660	19690	19700	19660	254
418	20250213	133900	726093050	19700	19700	19700	19700	0
419	20250213	133800	726093050	19700	19700	19700	19700	62
420	20250213	133700	724871650	19700	19700	19700	19700	1
421	20250213	133600	724851950	19710	19710	19710	19710	0
422	20250213	133500	724851950	19710	19710	19710	19710	0
423	20250213	133400	724851950	19710	19710	19710	19710	0
424	20250213	133300	724851950	19710	19710	19710	19710	0
425	20250213	133200	724851950	19710	19710	19710	19710	0
426	20250213	133100	724851950	19710	19700	19710	19700	29
427	20250213	133000	724280550	19700	19700	19700	19700	0
428	20250213	132900	724280550	19700	19690	19700	19690	8
429	20250213	132800	724122980	19690	19690	19690	19690	224
430	20250213	132700	719712420	19680	19680	19680	19680	0
431	20250213	132600	719712420	19680	19680	19680	19680	0
432	20250213	132500	719712420	19680	19680	19680	19680	0
433	20250213	132400	719712420	19680	19680	19680	19680	0
434	20250213	132300	719712420	19680	19680	19680	19680	0
435	20250213	132200	719712420	19680	19680	19680	19680	0
436	20250213	132100	719712420	19680	19680	19680	19680	0
437	20250213	132000	719712420	19680	19680	19680	19680	0
438	20250213	131900	719712420	19680	19680	19680	19680	1
439	20250213	131800	719692740	19680	19680	19680	19680	10
440	20250213	131700	719495940	19690	19690	19690	19690	10
441	20250213	131600	719299040	19690	19690	19690	19690	0
442	20250213	131500	719299040	19690	19690	19690	19690	0
443	20250213	131400	719299040	19690	19690	19690	19690	0
444	20250213	131300	719299040	19690	19690	19690	19690	0
445	20250213	131200	719299040	19690	19690	19690	19690	0
446	20250213	131100	719299040	19690	19690	19690	19690	141
447	20250213	131000	716522750	19690	19690	19690	19690	30
448	20250213	130900	715932050	19690	19690	19690	19690	0
449	20250213	130800	715932050	19690	19710	19710	19690	134
450	20250213	130700	713291970	19710	19710	19710	19710	1
451	20250213	130600	713272260	19700	19700	19700	19700	0
452	20250213	130500	713272260	19700	19700	19700	19700	0
453	20250213	130400	713272260	19700	19700	19700	19700	6
454	20250213	130300	713154060	19690	19690	19690	19690	0
455	20250213	130200	713154060	19690	19690	19690	19690	17
456	20250213	130100	712819330	19690	19690	19690	19690	50
457	20250213	130000	711834830	19690	19690	19690	19690	4
458	20250213	125900	711756070	19690	19690	19690	19690	0
459	20250213	125800	711756070	19690	19680	19690	19680	300
460	20250213	125700	705849890	19670	19670	19670	19670	10
461	20250213	125600	705653190	19690	19690	19690	19690	20
462	20250213	125500	705259390	19700	19710	19710	19700	211
463	20250213	125400	701100650	19660	19660	19660	19660	0
464	20250213	125300	701100650	19660	19670	19750	19660	311
465	20250213	125200	694963730	19660	19660	19660	19660	0
466	20250213	125100	694963730	19660	19660	19660	19660	0
467	20250213	125000	694963730	19660	19660	19660	19660	0
468	20250213	124900	694963730	19660	19660	19660	19660	2
469	20250213	124800	694924410	19660	19660	19660	19660	0
470	20250213	124700	694924410	19660	19660	19660	19660	1
471	20250213	124600	694904750	19660	19660	19660	19660	94
472	20250213	124500	693056710	19650	19650	19650	19650	0
473	20250213	124400	693056710	19650	19650	19650	19650	0
474	20250213	124300	693056710	19650	19640	19650	19640	215
475	20250213	124200	688832060	19640	19640	19640	19640	9
476	20250213	124100	688655300	19640	19640	19640	19640	0
477	20250213	124000	688655300	19640	19640	19640	19640	17
478	20250213	123900	688321420	19640	19640	19640	19640	0
479	20250213	123800	688321420	19640	19640	19650	19640	367
480	20250213	123700	681113360	19630	19630	19630	19630	1
481	20250213	123600	681093730	19630	19630	19630	19630	0
482	20250213	123500	681093730	19630	19630	19630	19630	12
483	20250213	123400	680858170	19630	19630	19630	19630	2
484	20250213	123300	680818910	19650	19650	19650	19650	5
485	20250213	123200	680720660	19650	19650	19650	19650	1
486	20250213	123100	680701010	19650	19650	19650	19650	0
487	20250213	123000	680701010	19650	19650	19650	19650	0
488	20250213	122900	680701010	19650	19650	19650	19650	0
489	20250213	122800	680701010	19650	19650	19650	19650	0
490	20250213	122700	680701010	19650	19650	19650	19650	0
491	20250213	122600	680701010	19650	19650	19650	19650	0
492	20250213	122500	680701010	19650	19650	19650	19650	14
493	20250213	122400	680425910	19650	19650	19650	19650	0
494	20250213	122300	680425910	19650	19650	19650	19650	10
495	20250213	122200	680229410	19620	19620	19620	19620	11
496	20250213	122100	680013590	19620	19620	19620	19620	0
497	20250213	122000	680013590	19620	19620	19620	19620	0
498	20250213	121900	680013590	19620	19620	19620	19620	0
499	20250213	121800	680013590	19620	19620	19620	19620	100
500	20250213	121700	678051590	19620	19640	19640	19620	210
501	20250213	121600	673930610	19650	19650	19650	19650	25
502	20250213	121500	673439360	19650	19650	19650	19650	0
503	20250213	121400	673439360	19650	19650	19650	19650	0
504	20250213	121300	673439360	19650	19660	19660	19650	219
505	20250213	121200	669133990	19660	19660	19660	19660	0
506	20250213	121100	669133990	19660	19660	19660	19660	0
507	20250213	121000	669133990	19660	19660	19660	19660	3
508	20250213	120900	669075010	19660	19720	19720	19650	331
509	20250213	120800	662551590	19740	19740	19740	19740	100
510	20250213	120700	660577590	19750	19750	19750	19750	0
511	20250213	120600	660577590	19750	19750	19750	19750	0
512	20250213	120500	660577590	19750	19750	19750	19750	0
513	20250213	120400	660577590	19750	19750	19750	19750	0
514	20250213	120300	660577590	19750	19750	19750	19750	0
515	20250213	120200	660577590	19750	19750	19750	19750	0
516	20250213	120100	660577590	19750	19750	19750	19750	0
517	20250213	120000	660577590	19750	19740	19790	19720	364
518	20250213	115900	653396460	19780	19750	19780	19720	522
519	20250213	115800	643082450	19750	19750	19750	19750	0
520	20250213	115700	643082450	19750	19700	19750	19700	48
521	20250213	115600	642135090	19700	19740	19740	19700	18
522	20250213	115500	641780300	19750	19720	19750	19720	20
523	20250213	115400	641385370	19750	19700	19750	19700	380
524	20250213	115300	633898570	19700	19750	19750	19700	36
525	20250213	115200	633188910	19760	19820	19820	19730	20
526	20250213	115100	632794130	19720	19740	19780	19720	507
527	20250213	115000	622787820	19840	19740	19840	19740	29
528	20250213	114900	622215260	19740	19740	19740	19740	0
529	20250213	114800	622215260	19740	19700	19740	19700	90
530	20250213	114700	620441460	19700	19700	19700	19700	2
531	20250213	114600	620402060	19690	19710	19710	19690	19
532	20250213	114500	620027930	19730	19740	19750	19670	658
533	20250213	114400	607057150	19740	19740	19740	19740	0
534	20250213	114300	607057150	19740	19740	19740	19740	0
535	20250213	114200	607057150	19740	19730	19740	19730	138
536	20250213	114100	604334390	19730	19730	19730	19730	10
537	20250213	114000	604137090	19730	19730	19730	19730	0
538	20250213	113900	604137090	19730	19720	19730	19720	62
539	20250213	113800	602914380	19720	19720	19720	19720	9
540	20250213	113700	602736900	19730	19730	19730	19730	1
541	20250213	113600	602717170	19730	19730	19730	19730	0
542	20250213	113500	602717170	19730	19730	19730	19730	112
543	20250213	113400	600507410	19740	19740	19740	19740	14
544	20250213	113300	600231050	19740	19740	19740	19740	102
545	20250213	113200	598217570	19730	19700	19730	19700	94
546	20250213	113100	596365300	19700	19670	19700	19670	49
547	20250213	113000	595401010	19670	19670	19670	19670	158
548	20250213	112900	592293150	19700	19700	19700	19700	0
549	20250213	112800	592293150	19700	19700	19700	19700	0
550	20250213	112700	592293150	19700	19700	19700	19700	0
551	20250213	112600	592293150	19700	19700	19700	19700	0
552	20250213	112500	592293150	19700	19710	19710	19700	266
553	20250213	112400	587052900	19730	19730	19750	19730	13
554	20250213	112300	586796380	19700	19730	19730	19700	110
555	20250213	112200	584629060	19700	19700	19700	19700	62
556	20250213	112100	583407660	19700	19670	19700	19670	46
557	20250213	112000	582502780	19680	19680	19680	19680	0
558	20250213	111900	582502780	19680	19640	19680	19640	364
559	20250213	111800	575350760	19660	19660	19660	19660	0
560	20250213	111700	575350760	19660	19660	19660	19660	2
561	20250213	111600	575311440	19650	19650	19650	19650	49
562	20250213	111500	574348590	19650	19650	19650	19650	0
563	20250213	111400	574348590	19650	19620	19650	19610	208
564	20250213	111300	570267450	19650	19650	19660	19620	304
565	20250213	111200	564302650	19650	19640	19650	19640	150
566	20250213	111100	561355240	19650	19650	19650	19650	0
567	20250213	111000	561355240	19650	19660	19660	19650	63
568	20250213	110900	560116680	19670	19670	19670	19670	0
569	20250213	110800	560116680	19670	19670	19670	19670	0
570	20250213	110700	560116680	19670	19670	19670	19670	13
571	20250213	110600	559860970	19680	19710	19710	19680	18
572	20250213	110500	559506330	19720	19720	19720	19720	0
573	20250213	110400	559506330	19720	19720	19720	19720	29
574	20250213	110300	558934450	19720	19710	19720	19690	8
575	20250213	110200	558776760	19710	19690	19720	19680	57
576	20250213	110100	557654360	19690	19670	19690	19670	40
577	20250213	110000	556867520	19670	19650	19670	19650	53
578	20250213	105900	555825340	19660	19640	19660	19640	105
579	20250213	105800	553762160	19640	19640	19640	19640	0
580	20250213	105700	553762160	19640	19640	19640	19640	22
581	20250213	105600	553330080	19650	19630	19650	19630	132
582	20250213	105500	550737870	19630	19630	19630	19630	1
583	20250213	105400	550718240	19630	19620	19630	19620	44
584	20250213	105300	549854780	19630	19630	19640	19630	22
585	20250213	105200	549422910	19640	19640	19640	19640	3
586	20250213	105100	549363990	19630	19630	19630	19630	0
587	20250213	105000	549363990	19630	19630	19630	19630	17
588	20250213	104900	549030280	19640	19640	19640	19640	0
589	20250213	104800	549030280	19640	19640	19650	19640	13
590	20250213	104700	548774920	19650	19650	19650	19650	0
591	20250213	104600	548774920	19650	19650	19650	19650	0
592	20250213	104500	548774920	19650	19650	19650	19650	0
593	20250213	104400	548774920	19650	19650	19650	19650	23
594	20250213	104300	548322970	19650	19650	19650	19650	0
595	20250213	104200	548322970	19650	19650	19650	19650	0
596	20250213	104100	548322970	19650	19650	19650	19650	0
597	20250213	104000	548322970	19650	19650	19660	19640	22
598	20250213	103900	547890690	19650	19650	19650	19650	7
599	20250213	103800	547753140	19650	19650	19650	19650	14
600	20250213	103700	547478040	19660	19660	19660	19660	10
601	20250213	103600	547281440	19670	19620	19670	19620	125
602	20250213	103500	544824910	19630	19600	19630	19600	792
603	20250213	103400	529296820	19590	19600	19600	19590	120
604	20250213	103300	526944990	19610	19610	19610	19610	50
605	20250213	103200	525964490	19610	19610	19610	19610	87
606	20250213	103100	524258420	19620	19650	19650	19620	766
607	20250213	103000	509220110	19650	19650	19650	19650	38
608	20250213	102900	508473410	19650	19650	19650	19650	283
609	20250213	102800	502912460	19670	19660	19670	19660	24
610	20250213	102700	502440600	19670	19670	19670	19670	29
611	20250213	102600	501870170	19670	19670	19670	19670	7
612	20250213	102500	501732480	19690	19680	19690	19680	57
613	20250213	102400	500610680	19670	19700	19710	19670	238
614	20250213	102300	495926640	19680	19650	19680	19650	259
615	20250213	102200	490833850	19640	19640	19640	19640	51
616	20250213	102100	489832210	19640	19630	19640	19630	90
617	20250213	102000	488065490	19630	19640	19640	19630	46
618	20250213	101900	487162370	19650	19650	19650	19650	1
619	20250213	101800	487142720	19650	19670	19670	19630	822
620	20250213	101700	470999060	19680	19710	19710	19680	305
621	20250213	101600	464992490	19720	19720	19720	19720	2
622	20250213	101500	464953050	19710	19710	19710	19710	57
623	20250213	101400	463829580	19700	19710	19710	19700	181
624	20250213	101300	460263850	19710	19700	19710	19700	134
625	20250213	101200	457623050	19710	19730	19730	19710	92
626	20250213	101100	455809170	19730	19730	19730	19730	57
627	20250213	101000	454684560	19730	19790	19790	19710	1434
628	20250213	100900	426346150	19770	19770	19770	19770	20
629	20250213	100800	425950750	19770	19770	19770	19770	0
630	20250213	100700	425950750	19770	19770	19780	19770	303
631	20250213	100600	419957850	19760	19750	19760	19750	23
632	20250213	100500	419503540	19750	19740	19750	19700	654
633	20250213	100400	406596960	19750	19790	19790	19750	28
634	20250213	100300	406043570	19790	19800	19800	19790	25
635	20250213	100200	405548610	19810	19810	19810	19800	35
636	20250213	100100	404855490	19800	19830	19830	19800	22
637	20250213	100000	404419620	19830	19840	19840	19820	151
638	20250213	095900	401424230	19850	19880	19880	19850	155
639	20250213	095800	398346190	19880	19880	19880	19880	2
640	20250213	095700	398306430	19890	19920	19920	19890	641
641	20250213	095600	385544510	19920	19920	19920	19920	154
642	20250213	095500	382476830	19920	19930	19930	19920	40
643	20250213	095400	381680010	19930	19980	19980	19930	532
644	20250213	095300	371059120	19990	19990	19990	19990	2
645	20250213	095200	371019140	19980	19980	19980	19980	2
646	20250213	095100	370979180	19990	19980	19990	19980	30
647	20250213	095000	370379760	20000	19980	20000	19980	194
648	20250213	094900	366502100	19980	19980	19980	19980	6
649	20250213	094800	366382220	19980	19980	19980	19970	234
650	20250213	094700	361707900	20000	19980	20000	19970	76
651	20250213	094600	360188300	19970	19970	20000	19950	881
652	20250213	094500	342587380	19970	19940	19970	19940	43
653	20250213	094400	341729370	19940	19920	19940	19920	51
654	20250213	094300	340712800	19920	19920	19920	19910	192
655	20250213	094200	336888170	19920	19920	19920	19920	0
656	20250213	094100	336888170	19920	19930	19930	19920	15
657	20250213	094000	336589240	19930	19910	19930	19910	56
658	20250213	093900	335473730	19890	19890	19890	19890	0
659	20250213	093800	335473730	19890	19880	19910	19880	446
660	20250213	093700	326596860	19880	19860	19880	19860	544
661	20250213	093600	315786900	19860	19930	19930	19860	785
662	20250213	093500	300161210	19940	19950	19950	19910	661
663	20250213	093400	286988990	19950	20000	20000	19950	580
664	20250213	093300	275394960	20000	20000	20000	20000	80
665	20250213	093200	273794960	20000	20000	20000	20000	100
666	20250213	093100	271794960	20000	19980	20000	19980	1207
667	20250213	093000	247666040	19990	20000	20000	19990	20
668	20250213	092900	247266230	20000	20000	20000	20000	0
669	20250213	092800	247266230	20000	20000	20000	20000	12
670	20250213	092700	247026230	20000	19990	20050	19960	763
671	20250213	092600	231779550	20000	20000	20050	19970	548
672	20250213	092500	220819440	19980	20050	20050	19970	877
673	20250213	092400	203275350	20050	20000	20050	20000	775
674	20250213	092300	187757350	20000	19990	20000	19950	740
675	20250213	092200	172970880	20000	20000	20050	20000	34
676	20250213	092100	172290830	20050	20050	20050	20000	122
677	20250213	092000	169849880	20000	20000	20050	20000	85
678	20250213	091900	168146780	20050	20000	20050	19990	406
679	20250213	091800	160010250	20050	19980	20100	19970	1713
680	20250213	091700	125729070	19990	19950	20050	19920	1454
681	20250213	091600	96677710	19950	19900	19960	19900	361
682	20250213	091500	89485970	19920	19880	19930	19880	66
683	20250213	091400	88172580	19850	19830	19890	19830	441
684	20250213	091300	79415230	19820	19830	19870	19820	102
685	20250213	091200	77388780	19870	19800	19870	19800	519
686	20250213	091100	67089210	19750	19740	19780	19700	1451
687	20250213	091000	38466150	19760	19730	19760	19730	44
688	20250213	090900	37597730	19740	19760	19790	19740	151
689	20250213	090800	34611850	19810	19810	19830	19810	102
690	20250213	090700	32590470	19700	19710	19710	19700	163
691	20250213	090600	29379240	19700	19730	19810	19700	263
692	20250213	090500	24193250	19720	19710	19720	19670	310
693	20250213	090400	18082660	19640	19640	19640	19640	26
694	20250213	090300	17572020	19640	19640	19750	19620	594
695	20250213	090200	5913880	19640	19640	19640	19640	5
696	20250213	090100	5815680	19640	19630	19870	19630	210
697	20250213	090000	1688180	19630	19630	19630	19630	86