KissMeData/019210/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	190600	141664520	5340	5340	5340	5340	357
3	20250213	190500	141664520	5340	5340	5340	5340	0
4	20250213	190400	141664520	5340	5340	5340	5340	0
5	20250213	190300	141664520	5340	5340	5340	5340	0
6	20250213	190200	141664520	5340	5340	5340	5340	0
7	20250213	190100	141664520	5340	5340	5340	5340	0
8	20250213	190000	141664520	5340	5340	5340	5340	0
9	20250213	185900	141664520	5340	5340	5340	5340	0
10	20250213	185800	141664520	5340	5340	5340	5340	0
11	20250213	185700	141664520	5340	5340	5340	5340	0
12	20250213	185600	141664520	5340	5340	5340	5340	0
13	20250213	185500	141664520	5340	5340	5340	5340	0
14	20250213	185400	141664520	5340	5340	5340	5340	0
15	20250213	185300	141664520	5340	5340	5340	5340	0
16	20250213	185200	141664520	5340	5340	5340	5340	0
17	20250213	185100	141664520	5340	5340	5340	5340	0
18	20250213	185000	141664520	5340	5340	5340	5340	0
19	20250213	184900	141664520	5340	5340	5340	5340	0
20	20250213	184800	141664520	5340	5340	5340	5340	0
21	20250213	184700	141664520	5340	5340	5340	5340	0
22	20250213	184600	141664520	5340	5340	5340	5340	0
23	20250213	184500	141664520	5340	5340	5340	5340	0
24	20250213	184400	141664520	5340	5340	5340	5340	0
25	20250213	184300	141664520	5340	5340	5340	5340	0
26	20250213	184200	141664520	5340	5340	5340	5340	0
27	20250213	184100	141664520	5340	5340	5340	5340	0
28	20250213	184000	141664520	5340	5340	5340	5340	0
29	20250213	183900	141664520	5340	5340	5340	5340	0
30	20250213	183800	141664520	5340	5340	5340	5340	0
31	20250213	183700	141664520	5340	5340	5340	5340	0
32	20250213	183600	141664520	5340	5340	5340	5340	357
33	20250213	183500	141664520	5340	5340	5340	5340	0
34	20250213	183400	141664520	5340	5340	5340	5340	0
35	20250213	183300	141664520	5340	5340	5340	5340	0
36	20250213	183200	141664520	5340	5340	5340	5340	0
37	20250213	183100	141664520	5340	5340	5340	5340	0
38	20250213	183000	141664520	5340	5340	5340	5340	0
39	20250213	182900	141664520	5340	5340	5340	5340	0
40	20250213	182800	141664520	5340	5340	5340	5340	0
41	20250213	182700	141664520	5340	5340	5340	5340	0
42	20250213	182600	141664520	5340	5340	5340	5340	0
43	20250213	182500	141664520	5340	5340	5340	5340	0
44	20250213	182400	141664520	5340	5340	5340	5340	0
45	20250213	182300	141664520	5340	5340	5340	5340	0
46	20250213	182200	141664520	5340	5340	5340	5340	0
47	20250213	182100	141664520	5340	5340	5340	5340	0
48	20250213	182000	141664520	5340	5340	5340	5340	0
49	20250213	181900	141664520	5340	5340	5340	5340	0
50	20250213	181800	141664520	5340	5340	5340	5340	0
51	20250213	181700	141664520	5340	5340	5340	5340	0
52	20250213	181600	141664520	5340	5340	5340	5340	0
53	20250213	181500	141664520	5340	5340	5340	5340	0
54	20250213	181400	141664520	5340	5340	5340	5340	0
55	20250213	181300	141664520	5340	5340	5340	5340	0
56	20250213	181200	141664520	5340	5340	5340	5340	0
57	20250213	181100	141664520	5340	5340	5340	5340	0
58	20250213	181000	141664520	5340	5340	5340	5340	0
59	20250213	180900	141664520	5340	5340	5340	5340	0
60	20250213	180800	141664520	5340	5340	5340	5340	0
61	20250213	180700	141664520	5340	5340	5340	5340	0
62	20250213	180600	141664520	5340	5340	5340	5340	357
63	20250213	180500	141664520	5340	5340	5340	5340	0
64	20250213	180400	141664520	5340	5340	5340	5340	0
65	20250213	180300	141664520	5340	5340	5340	5340	0
66	20250213	180200	141664520	5340	5340	5340	5340	0
67	20250213	180100	141664520	5340	5340	5340	5340	0
68	20250213	180000	141664520	5340	5340	5340	5340	0
69	20250213	175900	141664520	5340	5340	5340	5340	0
70	20250213	175800	141664520	5340	5340	5340	5340	0
71	20250213	175700	141664520	5340	5340	5340	5340	0
72	20250213	175600	141664520	5340	5340	5340	5340	0
73	20250213	175500	141664520	5340	5340	5340	5340	0
74	20250213	175400	141664520	5340	5340	5340	5340	0
75	20250213	175300	141664520	5340	5340	5340	5340	0
76	20250213	175200	141664520	5340	5340	5340	5340	0
77	20250213	175100	141664520	5340	5340	5340	5340	0
78	20250213	175000	141664520	5340	5340	5340	5340	0
79	20250213	174900	141664520	5340	5340	5340	5340	0
80	20250213	174800	141664520	5340	5340	5340	5340	0
81	20250213	174700	141664520	5340	5340	5340	5340	0
82	20250213	174600	141664520	5340	5340	5340	5340	0
83	20250213	174500	141664520	5340	5340	5340	5340	0
84	20250213	174400	141664520	5340	5340	5340	5340	0
85	20250213	174300	141664520	5340	5340	5340	5340	0
86	20250213	174200	141664520	5340	5340	5340	5340	0
87	20250213	174100	141664520	5340	5340	5340	5340	0
88	20250213	174000	141664520	5340	5340	5340	5340	0
89	20250213	173900	141664520	5340	5340	5340	5340	0
90	20250213	173800	141664520	5340	5340	5340	5340	0
91	20250213	173700	141664520	5340	5340	5340	5340	0
92	20250213	173600	141664520	5340	5340	5340	5340	357
93	20250213	173500	141664520	5340	5340	5340	5340	0
94	20250213	173400	141664520	5340	5340	5340	5340	0
95	20250213	173300	141664520	5340	5340	5340	5340	0
96	20250213	173200	141664520	5340	5340	5340	5340	0
97	20250213	173100	141664520	5340	5340	5340	5340	0
98	20250213	173000	141664520	5340	5340	5340	5340	0
99	20250213	172900	141664520	5340	5340	5340	5340	0
100	20250213	172800	141664520	5340	5340	5340	5340	0
101	20250213	172700	141664520	5340	5340	5340	5340	0
102	20250213	172600	141664520	5340	5340	5340	5340	0
103	20250213	172500	141664520	5340	5340	5340	5340	0
104	20250213	172400	141664520	5340	5340	5340	5340	0
105	20250213	172300	141664520	5340	5340	5340	5340	0
106	20250213	172200	141664520	5340	5340	5340	5340	0
107	20250213	172100	141664520	5340	5340	5340	5340	0
108	20250213	172000	141664520	5340	5340	5340	5340	0
109	20250213	171900	141664520	5340	5340	5340	5340	0
110	20250213	171800	141664520	5340	5340	5340	5340	0
111	20250213	171700	141664520	5340	5340	5340	5340	0
112	20250213	171600	141664520	5340	5340	5340	5340	0
113	20250213	171500	141664520	5340	5340	5340	5340	0
114	20250213	171400	141664520	5340	5340	5340	5340	0
115	20250213	171300	141664520	5340	5340	5340	5340	0
116	20250213	171200	141664520	5340	5340	5340	5340	0
117	20250213	171100	141664520	5340	5340	5340	5340	0
118	20250213	171000	141664520	5340	5340	5340	5340	0
119	20250213	170900	141664520	5340	5340	5340	5340	0
120	20250213	170800	141664520	5340	5340	5340	5340	0
121	20250213	170700	141664520	5340	5340	5340	5340	0
122	20250213	170600	141664520	5340	5340	5340	5340	357
123	20250213	170500	141664520	5340	5340	5340	5340	0
124	20250213	170400	141664520	5340	5340	5340	5340	0
125	20250213	170300	141664520	5340	5340	5340	5340	0
126	20250213	170200	141664520	5340	5340	5340	5340	0
127	20250213	170100	141664520	5340	5340	5340	5340	0
128	20250213	170000	141664520	5340	5340	5340	5340	0
129	20250213	165900	141664520	5340	5340	5340	5340	0
130	20250213	165800	141664520	5340	5340	5340	5340	0
131	20250213	165700	141664520	5340	5340	5340	5340	0
132	20250213	165600	141664520	5340	5340	5340	5340	0
133	20250213	165500	141664520	5340	5340	5340	5340	0
134	20250213	165400	141664520	5340	5340	5340	5340	0
135	20250213	165300	141664520	5340	5340	5340	5340	0
136	20250213	165200	141664520	5340	5340	5340	5340	0
137	20250213	165100	141664520	5340	5340	5340	5340	0
138	20250213	165000	141664520	5340	5340	5340	5340	0
139	20250213	164900	141664520	5340	5340	5340	5340	0
140	20250213	164800	141664520	5340	5340	5340	5340	0
141	20250213	164700	141664520	5340	5340	5340	5340	0
142	20250213	164600	141664520	5340	5340	5340	5340	0
143	20250213	164500	141664520	5340	5340	5340	5340	0
144	20250213	164400	141664520	5340	5340	5340	5340	0
145	20250213	164300	141664520	5340	5340	5340	5340	0
146	20250213	164200	141664520	5340	5340	5340	5340	0
147	20250213	164100	141664520	5340	5340	5340	5340	0
148	20250213	164000	141664520	5340	5340	5340	5340	0
149	20250213	163900	141664520	5340	5340	5340	5340	0
150	20250213	163800	141664520	5340	5340	5340	5340	0
151	20250213	163700	141664520	5340	5340	5340	5340	0
152	20250213	163600	141664520	5340	5340	5340	5340	357
153	20250213	163500	141664520	5340	5340	5340	5340	0
154	20250213	163400	141664520	5340	5340	5340	5340	0
155	20250213	163300	141664520	5340	5340	5340	5340	0
156	20250213	163200	141664520	5340	5340	5340	5340	0
157	20250213	163100	141664520	5340	5340	5340	5340	0
158	20250213	163000	141664520	5340	5340	5340	5340	0
159	20250213	162900	141664520	5340	5340	5340	5340	0
160	20250213	162800	141664520	5340	5340	5340	5340	0
161	20250213	162700	141664520	5340	5340	5340	5340	0
162	20250213	162600	141664520	5340	5340	5340	5340	0
163	20250213	162500	141664520	5340	5340	5340	5340	0
164	20250213	162400	141664520	5340	5340	5340	5340	0
165	20250213	162300	141664520	5340	5340	5340	5340	0
166	20250213	162200	141664520	5340	5340	5340	5340	0
167	20250213	162100	141664520	5340	5340	5340	5340	0
168	20250213	162000	141664520	5340	5340	5340	5340	0
169	20250213	161900	141664520	5340	5340	5340	5340	0
170	20250213	161800	141664520	5340	5340	5340	5340	0
171	20250213	161700	141664520	5340	5340	5340	5340	0
172	20250213	161600	141664520	5340	5340	5340	5340	0
173	20250213	161500	141664520	5340	5340	5340	5340	0
174	20250213	161400	141664520	5340	5340	5340	5340	0
175	20250213	161300	141664520	5340	5340	5340	5340	0
176	20250213	161200	141664520	5340	5340	5340	5340	0
177	20250213	161100	141664520	5340	5340	5340	5340	0
178	20250213	161000	141664520	5340	5340	5340	5340	0
179	20250213	160900	141664520	5340	5340	5340	5340	0
180	20250213	160800	141664520	5340	5340	5340	5340	0
181	20250213	160700	141664520	5340	5340	5340	5340	0
182	20250213	160600	141664520	5340	5340	5340	5340	357
183	20250213	160500	141664520	5340	5340	5340	5340	0
184	20250213	160400	141664520	5340	5340	5340	5340	0
185	20250213	160300	141664520	5340	5340	5340	5340	0
186	20250213	160200	141664520	5340	5340	5340	5340	0
187	20250213	160100	141664520	5340	5340	5340	5340	0
188	20250213	160000	141664520	5340	5340	5340	5340	0
189	20250213	155900	141664520	5340	5340	5340	5340	0
190	20250213	155800	141664520	5340	5340	5340	5340	0
191	20250213	155700	141664520	5340	5340	5340	5340	0
192	20250213	155600	141664520	5340	5340	5340	5340	0
193	20250213	155500	141664520	5340	5340	5340	5340	0
194	20250213	155400	141664520	5340	5340	5340	5340	0
195	20250213	155300	141664520	5340	5340	5340	5340	0
196	20250213	155200	141664520	5340	5340	5340	5340	0
197	20250213	155100	141664520	5340	5340	5340	5340	0
198	20250213	155000	141664520	5340	5340	5340	5340	0
199	20250213	154900	141664520	5340	5340	5340	5340	0
200	20250213	154800	141664520	5340	5340	5340	5340	0
201	20250213	154700	141664520	5340	5340	5340	5340	0
202	20250213	154600	141664520	5340	5340	5340	5340	0
203	20250213	154500	141664520	5340	5340	5340	5340	0
204	20250213	154400	141664520	5340	5340	5340	5340	0
205	20250213	154300	141664520	5340	5340	5340	5340	0
206	20250213	154200	141664520	5340	5340	5340	5340	0
207	20250213	154100	141664520	5340	5340	5340	5340	0
208	20250213	154000	141664520	5340	5340	5340	5340	0
209	20250213	153900	141664520	5340	5340	5340	5340	0
210	20250213	153800	141664520	5340	5340	5340	5340	0
211	20250213	153700	141664520	5340	5340	5340	5340	0
212	20250213	153600	141664520	5340	5340	5340	5340	357
213	20250213	153500	141664520	5340	5340	5340	5340	0
214	20250213	153400	141664520	5340	5340	5340	5340	0
215	20250213	153300	141664520	5340	5340	5340	5340	0
216	20250213	153200	141664520	5340	5340	5340	5340	0
217	20250213	153100	141664520	5340	5340	5340	5340	0
218	20250213	153000	141664520	5340	5340	5340	5340	357
219	20250213	152900	139758140	5320	5320	5320	5320	0
220	20250213	152800	139758140	5320	5320	5320	5320	0
221	20250213	152700	139758140	5320	5320	5320	5320	0
222	20250213	152600	139758140	5320	5320	5320	5320	0
223	20250213	152500	139758140	5320	5320	5320	5320	0
224	20250213	152400	139758140	5320	5320	5320	5320	0
225	20250213	152300	139758140	5320	5320	5320	5320	0
226	20250213	152200	139758140	5320	5320	5320	5320	0
227	20250213	152100	139758140	5320	5320	5320	5320	0
228	20250213	152000	139758140	5320	5320	5320	5320	0
229	20250213	151900	139758140	5320	5320	5320	5320	0
230	20250213	151800	139758140	5320	5320	5320	5320	0
231	20250213	151700	139758140	5320	5320	5320	5320	0
232	20250213	151600	139758140	5320	5320	5320	5320	0
233	20250213	151500	139758140	5320	5320	5320	5320	0
234	20250213	151400	139758140	5320	5320	5320	5320	0
235	20250213	151300	139758140	5320	5320	5320	5320	0
236	20250213	151200	139758140	5320	5320	5320	5320	0
237	20250213	151100	139758140	5320	5320	5320	5320	0
238	20250213	151000	139758140	5320	5320	5320	5320	90
239	20250213	150900	139279340	5320	5320	5320	5320	0
240	20250213	150800	139279340	5320	5320	5320	5320	1
241	20250213	150700	139274020	5310	5310	5310	5310	235
242	20250213	150600	138026170	5320	5320	5320	5320	0
243	20250213	150500	138026170	5320	5320	5320	5320	0
244	20250213	150400	138026170	5320	5320	5320	5320	0
245	20250213	150300	138026170	5320	5310	5320	5310	5
246	20250213	150200	137999580	5320	5320	5320	5320	1
247	20250213	150100	137994260	5310	5310	5310	5310	0
248	20250213	150000	137994260	5310	5310	5310	5310	284
249	20250213	145900	136486220	5320	5310	5320	5310	42
250	20250213	145800	136263190	5310	5310	5310	5310	0
251	20250213	145700	136263190	5310	5310	5310	5310	40
252	20250213	145600	136050790	5310	5310	5310	5310	0
253	20250213	145500	136050790	5310	5310	5310	5310	20
254	20250213	145400	135944590	5320	5320	5320	5320	0
255	20250213	145300	135944590	5320	5320	5320	5320	0
256	20250213	145200	135944590	5320	5320	5320	5320	0
257	20250213	145100	135944590	5320	5320	5320	5320	5
258	20250213	145000	135917990	5320	5320	5320	5320	0
259	20250213	144900	135917990	5320	5310	5320	5310	42
260	20250213	144800	135694960	5310	5310	5310	5310	159
261	20250213	144700	134850670	5310	5310	5310	5310	128
262	20250213	144600	134170990	5310	5310	5310	5310	0
263	20250213	144500	134170990	5310	5310	5310	5310	0
264	20250213	144400	134170990	5310	5310	5310	5310	20
265	20250213	144300	134064790	5320	5320	5320	5320	9
266	20250213	144200	134016910	5310	5310	5330	5310	122
267	20250213	144100	133369070	5300	5300	5300	5300	0
268	20250213	144000	133369070	5300	5330	5330	5300	21
269	20250213	143900	133257740	5300	5300	5300	5300	0
270	20250213	143800	133257740	5300	5300	5300	5300	20
271	20250213	143700	133151740	5330	5330	5330	5330	0
272	20250213	143600	133151740	5330	5330	5330	5330	0
273	20250213	143500	133151740	5330	5330	5330	5330	0
274	20250213	143400	133151740	5330	5330	5330	5330	0
275	20250213	143300	133151740	5330	5330	5330	5330	0
276	20250213	143200	133151740	5330	5300	5330	5300	270
277	20250213	143100	131719840	5310	5310	5310	5310	0
278	20250213	143000	131719840	5310	5310	5310	5310	41
279	20250213	142900	131502130	5310	5310	5310	5310	0
280	20250213	142800	131502130	5310	5310	5310	5310	20
281	20250213	142700	131395930	5330	5330	5330	5310	41
282	20250213	142600	131178180	5310	5310	5310	5310	21
283	20250213	142500	131066670	5340	5340	5340	5340	0
284	20250213	142400	131066670	5340	5340	5340	5340	0
285	20250213	142300	131066670	5340	5340	5340	5340	0
286	20250213	142200	131066670	5340	5340	5340	5340	0
287	20250213	142100	131066670	5340	5320	5340	5320	111
288	20250213	142000	130475350	5320	5300	5320	5300	21
289	20250213	141900	130364030	5320	5320	5320	5320	0
290	20250213	141800	130364030	5320	5320	5320	5320	0
291	20250213	141700	130364030	5320	5320	5320	5320	0
292	20250213	141600	130364030	5320	5300	5320	5300	20
293	20250213	141500	130258010	5320	5320	5320	5320	1
294	20250213	141400	130252690	5310	5310	5310	5310	41
295	20250213	141300	130034980	5310	5310	5310	5310	0
296	20250213	141200	130034980	5310	5310	5310	5310	3
297	20250213	141100	130019050	5320	5320	5320	5320	0
298	20250213	141000	130019050	5320	5320	5320	5320	0
299	20250213	140900	130019050	5320	5320	5320	5320	0
300	20250213	140800	130019050	5320	5320	5320	5320	17
301	20250213	140700	129928610	5320	5320	5320	5320	95
302	20250213	140600	129423210	5320	5320	5320	5320	1
303	20250213	140500	129417890	5310	5310	5310	5310	20
304	20250213	140400	129311690	5320	5320	5320	5320	1
305	20250213	140300	129306370	5310	5310	5310	5310	20
306	20250213	140200	129200170	5320	5320	5320	5320	0
307	20250213	140100	129200170	5320	5320	5320	5320	0
308	20250213	140000	129200170	5320	5320	5320	5320	0
309	20250213	135900	129200170	5320	5320	5320	5320	0
310	20250213	135800	129200170	5320	5320	5320	5320	110
311	20250213	135700	128614970	5310	5310	5310	5310	40
312	20250213	135600	128402570	5310	5310	5310	5310	1000
313	20250213	135500	123092570	5310	5310	5310	5310	41
314	20250213	135400	122874860	5310	5310	5310	5310	0
315	20250213	135300	122874860	5310	5310	5310	5310	20
316	20250213	135200	122768660	5320	5320	5320	5320	0
317	20250213	135100	122768660	5320	5310	5320	5310	31
318	20250213	135000	122603950	5320	5320	5320	5320	0
319	20250213	134900	122603950	5320	5320	5320	5320	0
320	20250213	134800	122603950	5320	5320	5320	5320	0
321	20250213	134700	122603950	5320	5320	5320	5320	0
322	20250213	134600	122603950	5320	5320	5320	5320	0
323	20250213	134500	122603950	5320	5310	5320	5310	99
324	20250213	134400	122078250	5310	5310	5310	5310	0
325	20250213	134300	122078250	5310	5310	5310	5310	41
326	20250213	134200	121860540	5310	5310	5310	5310	0
327	20250213	134100	121860540	5310	5310	5310	5310	20
328	20250213	134000	121754340	5310	5310	5310	5310	0
329	20250213	133900	121754340	5310	5310	5310	5310	20
330	20250213	133800	121648140	5320	5320	5320	5320	0
331	20250213	133700	121648140	5320	5310	5320	5310	21
332	20250213	133600	121536620	5310	5310	5310	5310	3
333	20250213	133500	121520690	5310	5310	5310	5310	20
334	20250213	133400	121414490	5320	5320	5320	5320	0
335	20250213	133300	121414490	5320	5310	5320	5310	51
336	20250213	133200	121143580	5310	5310	5310	5310	0
337	20250213	133100	121143580	5310	5310	5310	5310	20
338	20250213	133000	121037380	5330	5330	5330	5330	0
339	20250213	132900	121037380	5330	5330	5330	5330	0
340	20250213	132800	121037380	5330	5310	5330	5310	5
341	20250213	132700	121010810	5310	5310	5310	5310	0
342	20250213	132600	121010810	5310	5310	5310	5310	20
343	20250213	132500	120904610	5330	5330	5330	5330	1
344	20250213	132400	120899280	5310	5310	5310	5310	73
345	20250213	132300	120511650	5330	5330	5330	5330	1
346	20250213	132200	120506320	5310	5310	5310	5310	20
347	20250213	132100	120400120	5330	5330	5330	5330	0
348	20250213	132000	120400120	5330	5330	5330	5330	0
349	20250213	131900	120400120	5330	5330	5330	5330	0
350	20250213	131800	120400120	5330	5330	5330	5330	0
351	20250213	131700	120400120	5330	5330	5330	5330	1
352	20250213	131600	120394790	5310	5310	5310	5310	20
353	20250213	131500	120288590	5310	5310	5310	5310	0
354	20250213	131400	120288590	5310	5310	5310	5310	20
355	20250213	131300	120182390	5310	5310	5310	5310	0
356	20250213	131200	120182390	5310	5320	5320	5310	21
357	20250213	131100	120070860	5310	5310	5310	5310	0
358	20250213	131000	120070860	5310	5310	5310	5310	20
359	20250213	130900	119964660	5310	5310	5310	5310	0
360	20250213	130800	119964660	5310	5310	5310	5310	20
361	20250213	130700	119858460	5310	5310	5310	5310	0
362	20250213	130600	119858460	5310	5310	5310	5310	20
363	20250213	130500	119752260	5310	5310	5310	5310	1
364	20250213	130400	119746950	5320	5310	5320	5310	31
365	20250213	130300	119582240	5310	5310	5310	5310	0
366	20250213	130200	119582240	5310	5300	5310	5300	89
367	20250213	130100	119109850	5300	5300	5300	5300	18
368	20250213	130000	119014450	5310	5310	5310	5310	0
369	20250213	125900	119014450	5310	5310	5310	5310	0
370	20250213	125800	119014450	5310	5310	5310	5310	20
371	20250213	125700	118908250	5310	5310	5310	5310	48
372	20250213	125600	118653370	5310	5300	5310	5300	21
373	20250213	125500	118542060	5310	5310	5310	5310	1
374	20250213	125400	118536750	5300	5300	5300	5300	17
375	20250213	125300	118446650	5310	5310	5310	5310	1
376	20250213	125200	118441340	5310	5300	5310	5300	17
377	20250213	125100	118351220	5310	5310	5310	5310	0
378	20250213	125000	118351220	5310	5310	5310	5310	0
379	20250213	124900	118351220	5310	5310	5310	5310	0
380	20250213	124800	118351220	5310	5310	5310	5310	5
381	20250213	124700	118324670	5310	5310	5310	5310	0
382	20250213	124600	118324670	5310	5310	5310	5310	41
383	20250213	124500	118106960	5300	5300	5300	5300	41
384	20250213	124400	117889660	5300	5300	5300	5300	0
385	20250213	124300	117889660	5300	5300	5300	5300	20
386	20250213	124200	117783660	5310	5310	5310	5310	0
387	20250213	124100	117783660	5310	5310	5310	5310	0
388	20250213	124000	117783660	5310	5310	5310	5310	0
389	20250213	123900	117783660	5310	5310	5310	5310	0
390	20250213	123800	117783660	5310	5310	5310	5310	41
391	20250213	123700	117565950	5300	5300	5300	5300	1
392	20250213	123600	117560650	5310	5310	5310	5310	0
393	20250213	123500	117560650	5310	5310	5310	5310	0
394	20250213	123400	117560650	5310	5310	5310	5310	0
395	20250213	123300	117560650	5310	5310	5310	5310	20
396	20250213	123200	117454450	5310	5310	5310	5310	0
397	20250213	123100	117454450	5310	5300	5310	5300	628
398	20250213	123000	114125840	5310	5310	5310	5310	0
399	20250213	122900	114125840	5310	5310	5310	5310	0
400	20250213	122800	114125840	5310	5310	5310	5310	0
401	20250213	122700	114125840	5310	5310	5310	5310	594
402	20250213	122600	110971700	5300	5300	5300	5300	0
403	20250213	122500	110971700	5300	5310	5310	5300	404
404	20250213	122400	108826600	5310	5310	5310	5310	30
405	20250213	122300	108667300	5310	5310	5310	5310	0
406	20250213	122200	108667300	5310	5310	5310	5310	46
407	20250213	122100	108423040	5320	5320	5320	5320	6
408	20250213	122000	108391120	5320	5310	5320	5310	293
409	20250213	121900	106832750	5310	5310	5310	5310	20
410	20250213	121800	106726550	5320	5320	5320	5320	0
411	20250213	121700	106726550	5320	5320	5320	5320	0
412	20250213	121600	106726550	5320	5320	5320	5320	0
413	20250213	121500	106726550	5320	5320	5320	5320	0
414	20250213	121400	106726550	5320	5320	5320	5320	38
415	20250213	121300	106524390	5310	5310	5310	5310	20
416	20250213	121200	106418190	5310	5310	5310	5310	0
417	20250213	121100	106418190	5310	5310	5310	5310	221
418	20250213	121000	105244680	5310	5310	5310	5310	0
419	20250213	120900	105244680	5310	5310	5310	5310	20
420	20250213	120800	105138480	5310	5310	5310	5310	0
421	20250213	120700	105138480	5310	5310	5310	5310	235
422	20250213	120600	103890630	5300	5310	5310	5300	210
423	20250213	120500	102775740	5310	5310	5310	5310	0
424	20250213	120400	102775740	5310	5310	5310	5310	8
425	20250213	120300	102733260	5310	5310	5310	5310	189
426	20250213	120200	101729670	5320	5320	5320	5320	0
427	20250213	120100	101729670	5320	5310	5320	5310	2
428	20250213	120000	101719040	5300	5300	5300	5300	40
429	20250213	115900	101507040	5300	5300	5300	5300	0
430	20250213	115800	101507040	5300	5300	5300	5300	20
431	20250213	115700	101401040	5300	5300	5300	5300	1
432	20250213	115600	101395740	5300	5300	5300	5300	20
433	20250213	115500	101289740	5310	5310	5310	5310	0
434	20250213	115400	101289740	5310	5310	5310	5310	131
435	20250213	115300	100594130	5320	5320	5320	5320	4
436	20250213	115200	100572850	5320	5320	5320	5320	1
437	20250213	115100	100567530	5310	5310	5310	5310	0
438	20250213	115000	100567530	5310	5320	5320	5310	21
439	20250213	114900	100456010	5310	5310	5310	5310	0
440	20250213	114800	100456010	5310	5310	5310	5310	41
441	20250213	114700	100238300	5310	5310	5310	5310	0
442	20250213	114600	100238300	5310	5310	5310	5310	20
443	20250213	114500	100132100	5320	5320	5320	5320	0
444	20250213	114400	100132100	5320	5320	5320	5320	1
445	20250213	114300	100126780	5310	5310	5310	5310	72
446	20250213	114200	99744460	5310	5310	5310	5310	20
447	20250213	114100	99638260	5320	5320	5320	5320	0
448	20250213	114000	99638260	5320	5310	5320	5310	22
449	20250213	113900	99521420	5310	5310	5310	5310	0
450	20250213	113800	99521420	5310	5310	5310	5310	310
451	20250213	113700	97875320	5320	5320	5320	5320	0
452	20250213	113600	97875320	5320	5320	5320	5320	15
453	20250213	113500	97795520	5330	5330	5330	5330	0
454	20250213	113400	97795520	5330	5330	5330	5330	0
455	20250213	113300	97795520	5330	5330	5330	5330	0
456	20250213	113200	97795520	5330	5330	5330	5330	0
457	20250213	113100	97795520	5330	5330	5330	5330	0
458	20250213	113000	97795520	5330	5330	5330	5330	3
459	20250213	112900	97779530	5330	5330	5330	5330	0
460	20250213	112800	97779530	5330	5330	5330	5330	1
461	20250213	112700	97774200	5340	5340	5340	5340	0
462	20250213	112600	97774200	5340	5340	5340	5340	0
463	20250213	112500	97774200	5340	5340	5340	5340	0
464	20250213	112400	97774200	5340	5340	5340	5340	0
465	20250213	112300	97774200	5340	5340	5340	5340	0
466	20250213	112200	97774200	5340	5340	5340	5340	0
467	20250213	112100	97774200	5340	5340	5340	5340	0
468	20250213	112000	97774200	5340	5340	5340	5340	0
469	20250213	111900	97774200	5340	5340	5340	5340	0
470	20250213	111800	97774200	5340	5340	5340	5340	1
471	20250213	111700	97768860	5330	5330	5330	5330	0
472	20250213	111600	97768860	5330	5330	5330	5330	0
473	20250213	111500	97768860	5330	5330	5330	5330	10
474	20250213	111400	97715560	5330	5330	5330	5330	0
475	20250213	111300	97715560	5330	5330	5330	5330	0
476	20250213	111200	97715560	5330	5330	5330	5330	0
477	20250213	111100	97715560	5330	5330	5330	5330	1
478	20250213	111000	97710230	5340	5340	5340	5340	0
479	20250213	110900	97710230	5340	5340	5340	5340	0
480	20250213	110800	97710230	5340	5340	5340	5340	3
481	20250213	110700	97694210	5340	5340	5340	5340	0
482	20250213	110600	97694210	5340	5330	5340	5320	142
483	20250213	110500	96938710	5340	5340	5340	5340	0
484	20250213	110400	96938710	5340	5340	5340	5340	0
485	20250213	110300	96938710	5340	5340	5340	5340	1
486	20250213	110200	96933370	5330	5330	5330	5330	0
487	20250213	110100	96933370	5330	5330	5330	5330	0
488	20250213	110000	96933370	5330	5330	5330	5330	116
489	20250213	105900	96315090	5330	5330	5330	5330	193
490	20250213	105800	95286400	5330	5330	5330	5330	0
491	20250213	105700	95286400	5330	5330	5330	5330	0
492	20250213	105600	95286400	5330	5330	5330	5330	0
493	20250213	105500	95286400	5330	5330	5330	5330	34
494	20250213	105400	95105180	5320	5300	5320	5300	1431
495	20250213	105300	87494430	5300	5280	5300	5280	2001
496	20250213	105200	76902800	5280	5280	5280	5280	0
497	20250213	105100	76902800	5280	5280	5280	5280	0
498	20250213	105000	76902800	5280	5280	5280	5280	0
499	20250213	104900	76902800	5280	5280	5280	5270	697
500	20250213	104800	73227410	5280	5280	5280	5280	0
501	20250213	104700	73227410	5280	5280	5280	5280	0
502	20250213	104600	73227410	5280	5280	5280	5280	0
503	20250213	104500	73227410	5280	5280	5280	5280	0
504	20250213	104400	73227410	5280	5280	5280	5280	0
505	20250213	104300	73227410	5280	5280	5280	5280	0
506	20250213	104200	73227410	5280	5280	5280	5280	0
507	20250213	104100	73227410	5280	5280	5280	5280	99
508	20250213	104000	72704690	5290	5290	5290	5290	12
509	20250213	103900	72641210	5300	5300	5300	5300	0
510	20250213	103800	72641210	5300	5300	5300	5300	0
511	20250213	103700	72641210	5300	5300	5300	5300	0
512	20250213	103600	72641210	5300	5300	5300	5300	0
513	20250213	103500	72641210	5300	5300	5300	5300	1
514	20250213	103400	72635910	5290	5290	5290	5290	0
515	20250213	103300	72635910	5290	5290	5290	5290	100
516	20250213	103200	72106910	5290	5290	5290	5290	6
517	20250213	103100	72075170	5300	5300	5300	5300	1
518	20250213	103000	72069870	5320	5320	5320	5320	0
519	20250213	102900	72069870	5320	5320	5320	5320	0
520	20250213	102800	72069870	5320	5290	5320	5280	924
521	20250213	102700	67189500	5330	5330	5330	5330	0
522	20250213	102600	67189500	5330	5330	5330	5330	0
523	20250213	102500	67189500	5330	5320	5340	5300	162
524	20250213	102400	66329050	5340	5290	5340	5290	416
525	20250213	102300	64128360	5290	5270	5290	5250	1026
526	20250213	102200	58727590	5290	5270	5290	5270	579
527	20250213	102100	55669720	5290	5290	5290	5290	0
528	20250213	102000	55669720	5290	5290	5290	5290	10
529	20250213	101900	55616820	5290	5290	5290	5290	0
530	20250213	101800	55616820	5290	5290	5290	5290	0
531	20250213	101700	55616820	5290	5290	5290	5290	116
532	20250213	101600	55003180	5290	5290	5290	5290	1
533	20250213	101500	54997890	5290	5290	5290	5290	1
534	20250213	101400	54992600	5270	5270	5270	5270	0
535	20250213	101300	54992600	5270	5270	5270	5270	0
536	20250213	101200	54992600	5270	5280	5280	5270	1992
537	20250213	101100	44488680	5280	5280	5280	5280	0
538	20250213	101000	44488680	5280	5300	5300	5280	1000
539	20250213	100900	39199600	5320	5320	5320	5320	0
540	20250213	100800	39199600	5320	5320	5320	5320	0
541	20250213	100700	39199600	5320	5320	5320	5320	0
542	20250213	100600	39199600	5320	5320	5320	5320	0
543	20250213	100500	39199600	5320	5320	5320	5320	1
544	20250213	100400	39194280	5330	5330	5330	5330	1
545	20250213	100300	39188950	5330	5310	5330	5300	2642
546	20250213	100200	25183340	5330	5330	5330	5330	0
547	20250213	100100	25183340	5330	5330	5330	5330	51
548	20250213	100000	24911510	5310	5310	5310	5310	0
549	20250213	095900	24911510	5310	5340	5340	5310	101
550	20250213	095800	24375170	5310	5320	5320	5310	17
551	20250213	095700	24284840	5340	5340	5340	5340	0
552	20250213	095600	24284840	5340	5340	5340	5340	38
553	20250213	095500	24081920	5310	5310	5310	5310	0
554	20250213	095400	24081920	5310	5310	5310	5310	130
555	20250213	095300	23391620	5310	5310	5310	5310	0
556	20250213	095200	23391620	5310	5310	5310	5310	659
557	20250213	095100	19892330	5310	5310	5310	5310	0
558	20250213	095000	19892330	5310	5310	5310	5310	179
559	20250213	094900	18941840	5300	5300	5300	5300	0
560	20250213	094800	18941840	5300	5300	5300	5300	0
561	20250213	094700	18941840	5300	5300	5300	5300	61
562	20250213	094600	18618540	5310	5310	5310	5310	0
563	20250213	094500	18618540	5310	5310	5310	5310	0
564	20250213	094400	18618540	5310	5310	5310	5310	351
565	20250213	094300	16754730	5310	5310	5310	5310	20
566	20250213	094200	16648530	5310	5310	5310	5310	1
567	20250213	094100	16643220	5320	5320	5320	5320	0
568	20250213	094000	16643220	5320	5320	5320	5320	0
569	20250213	093900	16643220	5320	5320	5320	5320	0
570	20250213	093800	16643220	5320	5320	5320	5320	0
571	20250213	093700	16643220	5320	5320	5320	5320	1
572	20250213	093600	16637900	5310	5300	5310	5300	307
573	20250213	093500	15010230	5300	5310	5310	5300	282
574	20250213	093400	13513040	5340	5340	5340	5340	0
575	20250213	093300	13513040	5340	5340	5340	5340	0
576	20250213	093200	13513040	5340	5340	5340	5340	0
577	20250213	093100	13513040	5340	5340	5340	5340	1
578	20250213	093000	13507700	5310	5340	5340	5310	7
579	20250213	092900	13470500	5310	5310	5310	5310	0
580	20250213	092800	13470500	5310	5310	5310	5310	0
581	20250213	092700	13470500	5310	5310	5310	5310	1
582	20250213	092600	13465190	5310	5310	5310	5310	0
583	20250213	092500	13465190	5310	5310	5310	5310	79
584	20250213	092400	13045700	5310	5320	5320	5310	127
585	20250213	092300	12371310	5340	5340	5340	5340	0
586	20250213	092200	12371310	5340	5340	5340	5340	54
587	20250213	092100	12082950	5340	5340	5340	5340	0
588	20250213	092000	12082950	5340	5340	5340	5340	0
589	20250213	091900	12082950	5340	5340	5340	5340	0
590	20250213	091800	12082950	5340	5340	5340	5340	0
591	20250213	091700	12082950	5340	5340	5340	5340	0
592	20250213	091600	12082950	5340	5340	5340	5340	200
593	20250213	091500	11014950	5320	5340	5340	5320	1135
594	20250213	091400	4965600	5370	5370	5370	5370	0
595	20250213	091300	4965600	5370	5370	5370	5370	1
596	20250213	091200	4960230	5340	5340	5340	5340	347
597	20250213	091100	3107250	5380	5380	5380	5380	0
598	20250213	091000	3107250	5380	5380	5380	5380	0
599	20250213	090900	3107250	5380	5380	5380	5380	0
600	20250213	090800	3107250	5380	5370	5380	5370	2
601	20250213	090700	3096500	5370	5360	5370	5360	253
602	20250213	090600	1738650	5350	5330	5350	5330	300
603	20250213	090500	138020	5330	5320	5330	5320	9
604	20250213	090400	90130	5320	5320	5320	5320	0
605	20250213	090300	90130	5320	5320	5320	5320	0
606	20250213	090200	90130	5320	5320	5320	5320	1
607	20250213	090100	84810	5310	5310	5310	5310	0
608	20250213	090000	84810	5310	5300	5310	5300	16