KissMeData/045970/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	193000	273987110	4090	4090	4090	4090	1195
3	20250213	192900	273987110	4090	4090	4090	4090	0
4	20250213	192800	273987110	4090	4090	4090	4090	0
5	20250213	192700	273987110	4090	4090	4090	4090	0
6	20250213	192600	273987110	4090	4090	4090	4090	0
7	20250213	192500	273987110	4090	4090	4090	4090	0
8	20250213	192400	273987110	4090	4090	4090	4090	0
9	20250213	192300	273987110	4090	4090	4090	4090	0
10	20250213	192200	273987110	4090	4090	4090	4090	0
11	20250213	192100	273987110	4090	4090	4090	4090	0
12	20250213	192000	273987110	4090	4090	4090	4090	0
13	20250213	191900	273987110	4090	4090	4090	4090	0
14	20250213	191800	273987110	4090	4090	4090	4090	0
15	20250213	191700	273987110	4090	4090	4090	4090	0
16	20250213	191600	273987110	4090	4090	4090	4090	0
17	20250213	191500	273987110	4090	4090	4090	4090	0
18	20250213	191400	273987110	4090	4090	4090	4090	0
19	20250213	191300	273987110	4090	4090	4090	4090	0
20	20250213	191200	273987110	4090	4090	4090	4090	0
21	20250213	191100	273987110	4090	4090	4090	4090	0
22	20250213	191000	273987110	4090	4090	4090	4090	0
23	20250213	190900	273987110	4090	4090	4090	4090	0
24	20250213	190800	273987110	4090	4090	4090	4090	0
25	20250213	190700	273987110	4090	4090	4090	4090	0
26	20250213	190600	273987110	4090	4090	4090	4090	0
27	20250213	190500	273987110	4090	4090	4090	4090	0
28	20250213	190400	273987110	4090	4090	4090	4090	0
29	20250213	190300	273987110	4090	4090	4090	4090	0
30	20250213	190200	273987110	4090	4090	4090	4090	0
31	20250213	190100	273987110	4090	4090	4090	4090	0
32	20250213	190000	273987110	4090	4090	4090	4090	1195
33	20250213	185900	273987110	4090	4090	4090	4090	0
34	20250213	185800	273987110	4090	4090	4090	4090	0
35	20250213	185700	273987110	4090	4090	4090	4090	0
36	20250213	185600	273987110	4090	4090	4090	4090	0
37	20250213	185500	273987110	4090	4090	4090	4090	0
38	20250213	185400	273987110	4090	4090	4090	4090	0
39	20250213	185300	273987110	4090	4090	4090	4090	0
40	20250213	185200	273987110	4090	4090	4090	4090	0
41	20250213	185100	273987110	4090	4090	4090	4090	0
42	20250213	185000	273987110	4090	4090	4090	4090	0
43	20250213	184900	273987110	4090	4090	4090	4090	0
44	20250213	184800	273987110	4090	4090	4090	4090	0
45	20250213	184700	273987110	4090	4090	4090	4090	0
46	20250213	184600	273987110	4090	4090	4090	4090	0
47	20250213	184500	273987110	4090	4090	4090	4090	0
48	20250213	184400	273987110	4090	4090	4090	4090	0
49	20250213	184300	273987110	4090	4090	4090	4090	0
50	20250213	184200	273987110	4090	4090	4090	4090	0
51	20250213	184100	273987110	4090	4090	4090	4090	0
52	20250213	184000	273987110	4090	4090	4090	4090	0
53	20250213	183900	273987110	4090	4090	4090	4090	0
54	20250213	183800	273987110	4090	4090	4090	4090	0
55	20250213	183700	273987110	4090	4090	4090	4090	0
56	20250213	183600	273987110	4090	4090	4090	4090	0
57	20250213	183500	273987110	4090	4090	4090	4090	0
58	20250213	183400	273987110	4090	4090	4090	4090	0
59	20250213	183300	273987110	4090	4090	4090	4090	0
60	20250213	183200	273987110	4090	4090	4090	4090	0
61	20250213	183100	273987110	4090	4090	4090	4090	0
62	20250213	183000	273987110	4090	4090	4090	4090	1195
63	20250213	182900	273987110	4090	4090	4090	4090	0
64	20250213	182800	273987110	4090	4090	4090	4090	0
65	20250213	182700	273987110	4090	4090	4090	4090	0
66	20250213	182600	273987110	4090	4090	4090	4090	0
67	20250213	182500	273987110	4090	4090	4090	4090	0
68	20250213	182400	273987110	4090	4090	4090	4090	0
69	20250213	182300	273987110	4090	4090	4090	4090	0
70	20250213	182200	273987110	4090	4090	4090	4090	0
71	20250213	182100	273987110	4090	4090	4090	4090	0
72	20250213	182000	273987110	4090	4090	4090	4090	0
73	20250213	181900	273987110	4090	4090	4090	4090	0
74	20250213	181800	273987110	4090	4090	4090	4090	0
75	20250213	181700	273987110	4090	4090	4090	4090	0
76	20250213	181600	273987110	4090	4090	4090	4090	0
77	20250213	181500	273987110	4090	4090	4090	4090	0
78	20250213	181400	273987110	4090	4090	4090	4090	0
79	20250213	181300	273987110	4090	4090	4090	4090	0
80	20250213	181200	273987110	4090	4090	4090	4090	0
81	20250213	181100	273987110	4090	4090	4090	4090	0
82	20250213	181000	273987110	4090	4090	4090	4090	0
83	20250213	180900	273987110	4090	4090	4090	4090	0
84	20250213	180800	273987110	4090	4090	4090	4090	0
85	20250213	180700	273987110	4090	4090	4090	4090	0
86	20250213	180600	273987110	4090	4090	4090	4090	0
87	20250213	180500	273987110	4090	4090	4090	4090	0
88	20250213	180400	273987110	4090	4090	4090	4090	0
89	20250213	180300	273987110	4090	4090	4090	4090	0
90	20250213	180200	273987110	4090	4090	4090	4090	0
91	20250213	180100	273987110	4090	4090	4090	4090	0
92	20250213	180000	273987110	4090	4090	4090	4090	1195
93	20250213	175900	273987110	4090	4090	4090	4090	0
94	20250213	175800	273987110	4090	4090	4090	4090	0
95	20250213	175700	273987110	4090	4090	4090	4090	0
96	20250213	175600	273987110	4090	4090	4090	4090	0
97	20250213	175500	273987110	4090	4090	4090	4090	0
98	20250213	175400	273987110	4090	4090	4090	4090	0
99	20250213	175300	273987110	4090	4090	4090	4090	0
100	20250213	175200	273987110	4090	4090	4090	4090	0
101	20250213	175100	273987110	4090	4090	4090	4090	0
102	20250213	175000	273987110	4090	4090	4090	4090	0
103	20250213	174900	273987110	4090	4090	4090	4090	0
104	20250213	174800	273987110	4090	4090	4090	4090	0
105	20250213	174700	273987110	4090	4090	4090	4090	0
106	20250213	174600	273987110	4090	4090	4090	4090	0
107	20250213	174500	273987110	4090	4090	4090	4090	0
108	20250213	174400	273987110	4090	4090	4090	4090	0
109	20250213	174300	273987110	4090	4090	4090	4090	0
110	20250213	174200	273987110	4090	4090	4090	4090	0
111	20250213	174100	273987110	4090	4090	4090	4090	0
112	20250213	174000	273987110	4090	4090	4090	4090	0
113	20250213	173900	273987110	4090	4090	4090	4090	0
114	20250213	173800	273987110	4090	4090	4090	4090	0
115	20250213	173700	273987110	4090	4090	4090	4090	0
116	20250213	173600	273987110	4090	4090	4090	4090	0
117	20250213	173500	273987110	4090	4090	4090	4090	0
118	20250213	173400	273987110	4090	4090	4090	4090	0
119	20250213	173300	273987110	4090	4090	4090	4090	0
120	20250213	173200	273987110	4090	4090	4090	4090	0
121	20250213	173100	273987110	4090	4090	4090	4090	0
122	20250213	173000	273987110	4090	4090	4090	4090	1195
123	20250213	172900	273987110	4090	4090	4090	4090	0
124	20250213	172800	273987110	4090	4090	4090	4090	0
125	20250213	172700	273987110	4090	4090	4090	4090	0
126	20250213	172600	273987110	4090	4090	4090	4090	0
127	20250213	172500	273987110	4090	4090	4090	4090	0
128	20250213	172400	273987110	4090	4090	4090	4090	0
129	20250213	172300	273987110	4090	4090	4090	4090	0
130	20250213	172200	273987110	4090	4090	4090	4090	0
131	20250213	172100	273987110	4090	4090	4090	4090	0
132	20250213	172000	273987110	4090	4090	4090	4090	0
133	20250213	171900	273987110	4090	4090	4090	4090	0
134	20250213	171800	273987110	4090	4090	4090	4090	0
135	20250213	171700	273987110	4090	4090	4090	4090	0
136	20250213	171600	273987110	4090	4090	4090	4090	0
137	20250213	171500	273987110	4090	4090	4090	4090	0
138	20250213	171400	273987110	4090	4090	4090	4090	0
139	20250213	171300	273987110	4090	4090	4090	4090	0
140	20250213	171200	273987110	4090	4090	4090	4090	0
141	20250213	171100	273987110	4090	4090	4090	4090	0
142	20250213	171000	273987110	4090	4090	4090	4090	0
143	20250213	170900	273987110	4090	4090	4090	4090	0
144	20250213	170800	273987110	4090	4090	4090	4090	0
145	20250213	170700	273987110	4090	4090	4090	4090	0
146	20250213	170600	273987110	4090	4090	4090	4090	0
147	20250213	170500	273987110	4090	4090	4090	4090	0
148	20250213	170400	273987110	4090	4090	4090	4090	0
149	20250213	170300	273987110	4090	4090	4090	4090	0
150	20250213	170200	273987110	4090	4090	4090	4090	0
151	20250213	170100	273987110	4090	4090	4090	4090	0
152	20250213	170000	273987110	4090	4090	4090	4090	1195
153	20250213	165900	273987110	4090	4090	4090	4090	0
154	20250213	165800	273987110	4090	4090	4090	4090	0
155	20250213	165700	273987110	4090	4090	4090	4090	0
156	20250213	165600	273987110	4090	4090	4090	4090	0
157	20250213	165500	273987110	4090	4090	4090	4090	0
158	20250213	165400	273987110	4090	4090	4090	4090	0
159	20250213	165300	273987110	4090	4090	4090	4090	0
160	20250213	165200	273987110	4090	4090	4090	4090	0
161	20250213	165100	273987110	4090	4090	4090	4090	0
162	20250213	165000	273987110	4090	4090	4090	4090	0
163	20250213	164900	273987110	4090	4090	4090	4090	0
164	20250213	164800	273987110	4090	4090	4090	4090	0
165	20250213	164700	273987110	4090	4090	4090	4090	0
166	20250213	164600	273987110	4090	4090	4090	4090	0
167	20250213	164500	273987110	4090	4090	4090	4090	0
168	20250213	164400	273987110	4090	4090	4090	4090	0
169	20250213	164300	273987110	4090	4090	4090	4090	0
170	20250213	164200	273987110	4090	4090	4090	4090	0
171	20250213	164100	273987110	4090	4090	4090	4090	0
172	20250213	164000	273987110	4090	4090	4090	4090	0
173	20250213	163900	273987110	4090	4090	4090	4090	0
174	20250213	163800	273987110	4090	4090	4090	4090	0
175	20250213	163700	273987110	4090	4090	4090	4090	0
176	20250213	163600	273987110	4090	4090	4090	4090	0
177	20250213	163500	273987110	4090	4090	4090	4090	0
178	20250213	163400	273987110	4090	4090	4090	4090	0
179	20250213	163300	273987110	4090	4090	4090	4090	0
180	20250213	163200	273987110	4090	4090	4090	4090	0
181	20250213	163100	273987110	4090	4090	4090	4090	0
182	20250213	163000	273987110	4090	4090	4090	4090	1195
183	20250213	162900	273987110	4090	4090	4090	4090	0
184	20250213	162800	273987110	4090	4090	4090	4090	0
185	20250213	162700	273987110	4090	4090	4090	4090	0
186	20250213	162600	273987110	4090	4090	4090	4090	0
187	20250213	162500	273987110	4090	4090	4090	4090	0
188	20250213	162400	273987110	4090	4090	4090	4090	0
189	20250213	162300	273987110	4090	4090	4090	4090	0
190	20250213	162200	273987110	4090	4090	4090	4090	0
191	20250213	162100	273987110	4090	4090	4090	4090	0
192	20250213	162000	273987110	4090	4090	4090	4090	0
193	20250213	161900	273987110	4090	4090	4090	4090	0
194	20250213	161800	273987110	4090	4090	4090	4090	0
195	20250213	161700	273987110	4090	4090	4090	4090	0
196	20250213	161600	273987110	4090	4090	4090	4090	0
197	20250213	161500	273987110	4090	4090	4090	4090	0
198	20250213	161400	273987110	4090	4090	4090	4090	0
199	20250213	161300	273987110	4090	4090	4090	4090	0
200	20250213	161200	273987110	4090	4090	4090	4090	0
201	20250213	161100	273987110	4090	4090	4090	4090	0
202	20250213	161000	273987110	4090	4090	4090	4090	0
203	20250213	160900	273987110	4090	4090	4090	4090	0
204	20250213	160800	273987110	4090	4090	4090	4090	0
205	20250213	160700	273987110	4090	4090	4090	4090	0
206	20250213	160600	273987110	4090	4090	4090	4090	0
207	20250213	160500	273987110	4090	4090	4090	4090	0
208	20250213	160400	273987110	4090	4090	4090	4090	0
209	20250213	160300	273987110	4090	4090	4090	4090	0
210	20250213	160200	273987110	4090	4090	4090	4090	0
211	20250213	160100	273987110	4090	4090	4090	4090	0
212	20250213	160000	273987110	4090	4090	4090	4090	1195
213	20250213	155900	273987110	4090	4090	4090	4090	0
214	20250213	155800	273987110	4090	4090	4090	4090	0
215	20250213	155700	273987110	4090	4090	4090	4090	0
216	20250213	155600	273987110	4090	4090	4090	4090	0
217	20250213	155500	273987110	4090	4090	4090	4090	0
218	20250213	155400	273987110	4090	4090	4090	4090	0
219	20250213	155300	273987110	4090	4090	4090	4090	0
220	20250213	155200	273987110	4090	4090	4090	4090	0
221	20250213	155100	273987110	4090	4090	4090	4090	0
222	20250213	155000	273987110	4090	4090	4090	4090	0
223	20250213	154900	273987110	4090	4090	4090	4090	0
224	20250213	154800	273987110	4090	4090	4090	4090	0
225	20250213	154700	273987110	4090	4090	4090	4090	0
226	20250213	154600	273987110	4090	4090	4090	4090	0
227	20250213	154500	273987110	4090	4090	4090	4090	0
228	20250213	154400	273987110	4090	4090	4090	4090	0
229	20250213	154300	273987110	4090	4090	4090	4090	0
230	20250213	154200	273987110	4090	4090	4090	4090	0
231	20250213	154100	273987110	4090	4090	4090	4090	0
232	20250213	154000	273987110	4090	4090	4090	4090	0
233	20250213	153900	273987110	4090	4090	4090	4090	0
234	20250213	153800	273987110	4090	4090	4090	4090	0
235	20250213	153700	273987110	4090	4090	4090	4090	0
236	20250213	153600	273987110	4090	4090	4090	4090	0
237	20250213	153500	273987110	4090	4090	4090	4090	0
238	20250213	153400	273987110	4090	4090	4090	4090	0
239	20250213	153300	273987110	4090	4090	4090	4090	0
240	20250213	153200	273987110	4090	4090	4090	4090	0
241	20250213	153100	273987110	4090	4090	4090	4090	0
242	20250213	153000	273987110	4090	4090	4090	4090	2390
243	20250213	152900	269099560	4090	4090	4090	4090	0
244	20250213	152800	269099560	4090	4090	4090	4090	0
245	20250213	152700	269099560	4090	4090	4090	4090	0
246	20250213	152600	269099560	4090	4090	4090	4090	0
247	20250213	152500	269099560	4090	4090	4090	4090	0
248	20250213	152400	269099560	4090	4090	4090	4090	0
249	20250213	152300	269099560	4090	4090	4090	4090	0
250	20250213	152200	269099560	4090	4090	4090	4090	0
251	20250213	152100	269099560	4090	4090	4090	4090	0
252	20250213	152000	269099560	4090	4090	4090	4090	0
253	20250213	151900	269099560	4090	4090	4090	4090	0
254	20250213	151800	269099560	4090	4090	4090	4090	0
255	20250213	151700	269099560	4090	4055	4090	4055	2194
256	20250213	151600	260155390	4055	4055	4055	4055	0
257	20250213	151500	260155390	4055	4060	4065	4055	1277
258	20250213	151400	254975025	4070	4070	4070	4070	0
259	20250213	151300	254975025	4070	4070	4070	4070	0
260	20250213	151200	254975025	4070	4070	4070	4070	65
261	20250213	151100	254710475	4070	4070	4070	4070	0
262	20250213	151000	254710475	4070	4070	4070	4070	38
263	20250213	150900	254555815	4065	4065	4065	4065	0
264	20250213	150800	254555815	4065	4065	4065	4065	100
265	20250213	150700	254149315	4060	4060	4060	4060	0
266	20250213	150600	254149315	4060	4060	4060	4060	59
267	20250213	150500	253909775	4060	4060	4060	4060	363
268	20250213	150400	252435995	4060	4060	4060	4060	0
269	20250213	150300	252435995	4060	4060	4060	4060	0
270	20250213	150200	252435995	4060	4060	4060	4060	51
271	20250213	150100	252228935	4060	4060	4060	4060	0
272	20250213	150000	252228935	4060	4060	4060	4060	0
273	20250213	145900	252228935	4060	4060	4060	4060	227
274	20250213	145800	251307315	4070	4070	4070	4070	0
275	20250213	145700	251307315	4070	4070	4070	4070	0
276	20250213	145600	251307315	4070	4070	4070	4070	0
277	20250213	145500	251307315	4070	4070	4070	4070	0
278	20250213	145400	251307315	4070	4070	4070	4070	0
279	20250213	145300	251307315	4070	4070	4070	4070	0
280	20250213	145200	251307315	4070	4070	4070	4070	0
281	20250213	145100	251307315	4070	4070	4070	4070	3
282	20250213	145000	251295105	4070	4070	4070	4070	0
283	20250213	144900	251295105	4070	4070	4070	4070	0
284	20250213	144800	251295105	4070	4070	4070	4070	0
285	20250213	144700	251295105	4070	4070	4070	4070	30
286	20250213	144600	251173005	4060	4060	4060	4060	0
287	20250213	144500	251173005	4060	4060	4060	4060	300
288	20250213	144400	249955005	4060	4060	4060	4060	0
289	20250213	144300	249955005	4060	4065	4065	4060	74
290	20250213	144200	249654495	4075	4075	4075	4075	37
291	20250213	144100	249503720	4065	4065	4065	4065	1
292	20250213	144000	249499655	4065	4065	4065	4065	0
293	20250213	143900	249499655	4065	4065	4065	4065	0
294	20250213	143800	249499655	4065	4065	4065	4065	0
295	20250213	143700	249499655	4065	4065	4065	4065	170
296	20250213	143600	248808605	4065	4065	4065	4065	0
297	20250213	143500	248808605	4065	4065	4065	4065	0
298	20250213	143400	248808605	4065	4065	4065	4065	0
299	20250213	143300	248808605	4065	4065	4065	4065	300
300	20250213	143200	247589105	4070	4070	4070	4070	0
301	20250213	143100	247589105	4070	4070	4070	4070	0
302	20250213	143000	247589105	4070	4070	4070	4070	0
303	20250213	142900	247589105	4070	4070	4070	4070	2
304	20250213	142800	247580965	4075	4075	4075	4075	1
305	20250213	142700	247576890	4085	4085	4085	4085	0
306	20250213	142600	247576890	4085	4085	4085	4085	58
307	20250213	142500	247339960	4065	4065	4065	4065	0
308	20250213	142400	247339960	4065	4065	4065	4065	201
309	20250213	142300	246522895	4065	4065	4065	4065	0
310	20250213	142200	246522895	4065	4065	4065	4065	0
311	20250213	142100	246522895	4065	4065	4065	4065	180
312	20250213	142000	245791195	4085	4085	4085	4085	0
313	20250213	141900	245791195	4085	4085	4085	4085	0
314	20250213	141800	245791195	4085	4085	4085	4085	0
315	20250213	141700	245791195	4085	4085	4085	4085	1
316	20250213	141600	245787110	4065	4085	4085	4065	121
317	20250213	141500	245295225	4065	4065	4065	4065	0
318	20250213	141400	245295225	4065	4065	4065	4065	0
319	20250213	141300	245295225	4065	4065	4065	4065	0
320	20250213	141200	245295225	4065	4065	4065	4065	0
321	20250213	141100	245295225	4065	4065	4065	4065	100
322	20250213	141000	244888725	4065	4065	4065	4065	0
323	20250213	140900	244888725	4065	4065	4065	4065	0
324	20250213	140800	244888725	4065	4065	4065	4065	524
325	20250213	140700	242758665	4065	4065	4070	4065	557
326	20250213	140600	240494235	4070	4075	4075	4070	130
327	20250213	140500	239964865	4080	4080	4080	4080	0
328	20250213	140400	239964865	4080	4080	4080	4080	22
329	20250213	140300	239875105	4090	4090	4090	4090	0
330	20250213	140200	239875105	4090	4090	4090	4090	0
331	20250213	140100	239875105	4090	4090	4090	4090	0
332	20250213	140000	239875105	4090	4090	4090	4090	0
333	20250213	135900	239875105	4090	4090	4090	4090	0
334	20250213	135800	239875105	4090	4090	4090	4090	1
335	20250213	135700	239871015	4075	4075	4075	4075	0
336	20250213	135600	239871015	4075	4075	4075	4075	0
337	20250213	135500	239871015	4075	4075	4075	4075	1
338	20250213	135400	239866940	4075	4075	4075	4075	0
339	20250213	135300	239866940	4075	4075	4075	4075	0
340	20250213	135200	239866940	4075	4075	4075	4075	0
341	20250213	135100	239866940	4075	4075	4075	4075	213
342	20250213	135000	238998965	4075	4075	4075	4075	0
343	20250213	134900	238998965	4075	4075	4075	4075	28
344	20250213	134800	238884865	4075	4075	4075	4075	0
345	20250213	134700	238884865	4075	4075	4075	4075	2
346	20250213	134600	238876715	4065	4065	4065	4065	0
347	20250213	134500	238876715	4065	4065	4065	4065	0
348	20250213	134400	238876715	4065	4065	4065	4065	0
349	20250213	134300	238876715	4065	4065	4065	4065	26
350	20250213	134200	238771025	4075	4075	4075	4075	0
351	20250213	134100	238771025	4075	4075	4075	4075	0
352	20250213	134000	238771025	4075	4075	4075	4075	0
353	20250213	133900	238771025	4075	4075	4075	4075	0
354	20250213	133800	238771025	4075	4075	4075	4075	0
355	20250213	133700	238771025	4075	4075	4075	4075	0
356	20250213	133600	238771025	4075	4065	4075	4065	41
357	20250213	133500	238604350	4065	4065	4065	4065	0
358	20250213	133400	238604350	4065	4065	4065	4065	400
359	20250213	133300	236978350	4075	4075	4075	4075	0
360	20250213	133200	236978350	4075	4075	4075	4075	0
361	20250213	133100	236978350	4075	4075	4075	4075	10
362	20250213	133000	236937600	4065	4065	4065	4065	0
363	20250213	132900	236937600	4065	4065	4065	4065	0
364	20250213	132800	236937600	4065	4065	4065	4065	0
365	20250213	132700	236937600	4065	4065	4065	4065	56
366	20250213	132600	236709960	4070	4070	4070	4070	0
367	20250213	132500	236709960	4070	4070	4070	4070	134
368	20250213	132400	236164580	4070	4070	4070	4070	0
369	20250213	132300	236164580	4070	4070	4070	4070	30
370	20250213	132200	236042480	4070	4070	4070	4070	0
371	20250213	132100	236042480	4070	4070	4070	4070	20
372	20250213	132000	235961080	4075	4075	4075	4075	0
373	20250213	131900	235961080	4075	4075	4075	4075	0
374	20250213	131800	235961080	4075	4075	4075	4075	141
375	20250213	131700	235386505	4080	4080	4080	4080	0
376	20250213	131600	235386505	4080	4080	4080	4080	56
377	20250213	131500	235158025	4090	4090	4090	4090	1
378	20250213	131400	235153935	4090	4090	4090	4090	0
379	20250213	131300	235153935	4090	4090	4090	4090	0
380	20250213	131200	235153935	4090	4090	4090	4090	0
381	20250213	131100	235153935	4090	4090	4090	4090	0
382	20250213	131000	235153935	4090	4090	4090	4090	0
383	20250213	130900	235153935	4090	4090	4090	4090	0
384	20250213	130800	235153935	4090	4090	4090	4090	0
385	20250213	130700	235153935	4090	4085	4090	4085	436
386	20250213	130600	233372315	4080	4080	4080	4080	0
387	20250213	130500	233372315	4080	4080	4080	4080	10
388	20250213	130400	233331515	4080	4080	4080	4080	4
389	20250213	130300	233315195	4090	4090	4090	4090	0
390	20250213	130200	233315195	4090	4090	4090	4090	0
391	20250213	130100	233315195	4090	4090	4090	4090	0
392	20250213	130000	233315195	4090	4090	4090	4090	292
393	20250213	125900	232120915	4090	4090	4090	4090	0
394	20250213	125800	232120915	4090	4090	4090	4090	4
395	20250213	125700	232104555	4070	4070	4070	4070	0
396	20250213	125600	232104555	4070	4070	4070	4070	0
397	20250213	125500	232104555	4070	4070	4070	4070	0
398	20250213	125400	232104555	4070	4070	4070	4070	0
399	20250213	125300	232104555	4070	4070	4070	4070	50
400	20250213	125200	231901055	4070	4070	4070	4070	0
401	20250213	125100	231901055	4070	4070	4070	4070	0
402	20250213	125000	231901055	4070	4070	4070	4070	0
403	20250213	124900	231901055	4070	4070	4070	4070	0
404	20250213	124800	231901055	4070	4070	4070	4070	0
405	20250213	124700	231901055	4070	4070	4070	4070	0
406	20250213	124600	231901055	4070	4070	4070	4070	500
407	20250213	124500	229866055	4070	4070	4070	4070	100
408	20250213	124400	229459055	4090	4090	4090	4090	0
409	20250213	124300	229459055	4090	4090	4090	4090	0
410	20250213	124200	229459055	4090	4090	4090	4090	0
411	20250213	124100	229459055	4090	4090	4090	4090	0
412	20250213	124000	229459055	4090	4090	4090	4090	0
413	20250213	123900	229459055	4090	4090	4090	4090	336
414	20250213	123800	228084815	4090	4090	4090	4090	0
415	20250213	123700	228084815	4090	4090	4090	4090	0
416	20250213	123600	228084815	4090	4090	4090	4090	0
417	20250213	123500	228084815	4090	4090	4090	4090	0
418	20250213	123400	228084815	4090	4090	4090	4090	0
419	20250213	123300	228084815	4090	4090	4090	4090	0
420	20250213	123200	228084815	4090	4090	4090	4090	10
421	20250213	123100	228043915	4070	4070	4070	4070	0
422	20250213	123000	228043915	4070	4070	4070	4070	0
423	20250213	122900	228043915	4070	4070	4070	4070	110
424	20250213	122800	227596215	4070	4070	4070	4070	0
425	20250213	122700	227596215	4070	4070	4070	4070	0
426	20250213	122600	227596215	4070	4070	4070	4070	0
427	20250213	122500	227596215	4070	4070	4070	4070	0
428	20250213	122400	227596215	4070	4070	4070	4070	0
429	20250213	122300	227596215	4070	4070	4070	4070	0
430	20250213	122200	227596215	4070	4070	4070	4070	0
431	20250213	122100	227596215	4070	4070	4070	4070	0
432	20250213	122000	227596215	4070	4070	4070	4070	0
433	20250213	121900	227596215	4070	4070	4070	4070	0
434	20250213	121800	227596215	4070	4070	4070	4070	0
435	20250213	121700	227596215	4070	4070	4070	4070	250
436	20250213	121600	226578715	4070	4070	4070	4070	0
437	20250213	121500	226578715	4070	4070	4070	4070	70
438	20250213	121400	226293815	4070	4070	4070	4070	0
439	20250213	121300	226293815	4070	4070	4070	4070	0
440	20250213	121200	226293815	4070	4070	4070	4070	0
441	20250213	121100	226293815	4070	4070	4070	4070	0
442	20250213	121000	226293815	4070	4070	4070	4070	0
443	20250213	120900	226293815	4070	4070	4070	4070	0
444	20250213	120800	226293815	4070	4080	4080	4070	160
445	20250213	120700	225642515	4080	4080	4080	4080	0
446	20250213	120600	225642515	4080	4080	4080	4080	0
447	20250213	120500	225642515	4080	4080	4080	4080	0
448	20250213	120400	225642515	4080	4080	4080	4080	0
449	20250213	120300	225642515	4080	4080	4080	4080	688
450	20250213	120200	222835475	4100	4100	4100	4100	0
451	20250213	120100	222835475	4100	4090	4100	4085	1353
452	20250213	120000	217302165	4090	4090	4090	4090	0
453	20250213	115900	217302165	4090	4090	4090	4090	0
454	20250213	115800	217302165	4090	4090	4090	4090	0
455	20250213	115700	217302165	4090	4090	4090	4090	212
456	20250213	115600	216435085	4105	4105	4105	4105	20
457	20250213	115500	216352985	4105	4105	4105	4105	0
458	20250213	115400	216352985	4105	4105	4105	4105	20
459	20250213	115300	216270885	4105	4105	4105	4105	0
460	20250213	115200	216270885	4105	4105	4105	4105	0
461	20250213	115100	216270885	4105	4105	4105	4105	0
462	20250213	115000	216270885	4105	4105	4105	4105	212
463	20250213	114900	215400625	4105	4105	4105	4105	0
464	20250213	114800	215400625	4105	4105	4105	4105	4
465	20250213	114700	215384205	4105	4105	4105	4105	0
466	20250213	114600	215384205	4105	4105	4105	4105	100
467	20250213	114500	214973705	4105	4105	4105	4105	0
468	20250213	114400	214973705	4105	4105	4105	4105	0
469	20250213	114300	214973705	4105	4105	4105	4105	6
470	20250213	114200	214949075	4080	4080	4080	4080	0
471	20250213	114100	214949075	4080	4080	4080	4080	0
472	20250213	114000	214949075	4080	4080	4080	4080	0
473	20250213	113900	214949075	4080	4080	4080	4080	0
474	20250213	113800	214949075	4080	4080	4080	4080	200
475	20250213	113700	214133075	4080	4080	4080	4080	0
476	20250213	113600	214133075	4080	4090	4090	4080	1000
477	20250213	113500	210048830	4090	4110	4110	4090	34
478	20250213	113400	209909170	4110	4110	4110	4110	22
479	20250213	113300	209818750	4110	4090	4110	4090	23
480	20250213	113200	209724240	4090	4090	4090	4090	50
481	20250213	113100	209519740	4110	4110	4110	4110	0
482	20250213	113000	209519740	4110	4110	4110	4110	0
483	20250213	112900	209519740	4110	4110	4110	4110	0
484	20250213	112800	209519740	4110	4110	4110	4110	55
485	20250213	112700	209293690	4110	4110	4110	4110	0
486	20250213	112600	209293690	4110	4110	4110	4110	0
487	20250213	112500	209293690	4110	4110	4110	4110	0
488	20250213	112400	209293690	4110	4110	4110	4110	0
489	20250213	112300	209293690	4110	4110	4110	4110	0
490	20250213	112200	209293690	4110	4110	4110	4110	0
491	20250213	112100	209293690	4110	4110	4110	4110	24
492	20250213	112000	209195050	4085	4085	4085	4085	0
493	20250213	111900	209195050	4085	4085	4085	4085	0
494	20250213	111800	209195050	4085	4085	4085	4085	0
495	20250213	111700	209195050	4085	4085	4085	4085	0
496	20250213	111600	209195050	4085	4085	4085	4085	2
497	20250213	111500	209186880	4110	4110	4110	4110	0
498	20250213	111400	209186880	4110	4085	4110	4085	18
499	20250213	111300	209113150	4085	4085	4085	4085	0
500	20250213	111200	209113150	4085	4085	4085	4085	1
501	20250213	111100	209109065	4085	4085	4085	4085	0
502	20250213	111000	209109065	4085	4100	4100	4085	610
503	20250213	110900	206614805	4110	4110	4110	4110	0
504	20250213	110800	206614805	4110	4110	4110	4110	0
505	20250213	110700	206614805	4110	4110	4110	4110	100
506	20250213	110600	206203805	4115	4115	4115	4115	0
507	20250213	110500	206203805	4115	4115	4115	4115	5
508	20250213	110400	206183230	4115	4115	4115	4115	0
509	20250213	110300	206183230	4115	4115	4115	4115	2
510	20250213	110200	206175000	4100	4100	4100	4100	0
511	20250213	110100	206175000	4100	4100	4100	4100	0
512	20250213	110000	206175000	4100	4100	4100	4100	0
513	20250213	105900	206175000	4100	4100	4100	4100	0
514	20250213	105800	206175000	4100	4115	4115	4100	53
515	20250213	105700	205957685	4120	4120	4120	4120	0
516	20250213	105600	205957685	4120	4120	4120	4120	0
517	20250213	105500	205957685	4120	4120	4120	4120	0
518	20250213	105400	205957685	4120	4120	4120	4120	0
519	20250213	105300	205957685	4120	4120	4120	4120	0
520	20250213	105200	205957685	4120	4120	4120	4120	0
521	20250213	105100	205957685	4120	4120	4120	4120	0
522	20250213	105000	205957685	4120	4120	4120	4120	0
523	20250213	104900	205957685	4120	4110	4120	4110	50
524	20250213	104800	205751895	4100	4110	4110	4100	94
525	20250213	104700	205366455	4100	4100	4100	4100	105
526	20250213	104600	204935955	4100	4100	4100	4095	282
527	20250213	104500	203781020	4100	4100	4100	4100	484
528	20250213	104400	201796620	4100	4100	4100	4100	48
529	20250213	104300	201599820	4110	4110	4110	4110	0
530	20250213	104200	201599820	4110	4110	4110	4110	10
531	20250213	104100	201558720	4110	4110	4110	4110	20
532	20250213	104000	201476520	4115	4115	4115	4115	5
533	20250213	103900	201455945	4120	4120	4120	4120	0
534	20250213	103800	201455945	4120	4120	4120	4120	6
535	20250213	103700	201431225	4125	4125	4125	4125	0
536	20250213	103600	201431225	4125	4125	4125	4125	0
537	20250213	103500	201431225	4125	4125	4125	4125	0
538	20250213	103400	201431225	4125	4125	4125	4125	900
539	20250213	103300	197718725	4120	4120	4120	4120	1
540	20250213	103200	197714605	4100	4110	4110	4100	501
541	20250213	103100	195660495	4125	4150	4150	4125	1028
542	20250213	103000	191405230	4150	4150	4150	4150	452
543	20250213	102900	189529430	4160	4160	4160	4160	5
544	20250213	102800	189508630	4160	4150	4160	4150	21
545	20250213	102700	189421380	4150	4200	4210	4150	2209
546	20250213	102600	180141185	4170	4200	4200	4170	124
547	20250213	102500	179623760	4210	4200	4210	4200	283
548	20250213	102400	178432610	4175	4210	4210	4175	798
549	20250213	102300	175078285	4215	4215	4215	4215	0
550	20250213	102200	175078285	4215	4210	4215	4210	505
551	20250213	102100	172950705	4220	4215	4220	4150	1537
552	20250213	102000	166502200	4215	4200	4215	4200	419
553	20250213	101900	164738915	4200	4180	4200	4180	616
554	20250213	101800	162161735	4180	4180	4215	4180	891
555	20250213	101700	158430355	4180	4200	4220	4175	2946
556	20250213	101600	146032995	4200	4105	4200	4105	8190
557	20250213	101500	112038515	4105	4110	4110	4105	267
558	20250213	101400	110941155	4110	4110	4110	4110	1
559	20250213	101300	110937045	4110	4110	4110	4110	1
560	20250213	101200	110932935	4110	4110	4110	4110	0
561	20250213	101100	110932935	4110	4090	4110	4090	5406
562	20250213	101000	88774925	4085	4085	4085	4085	30
563	20250213	100900	88652375	4085	4080	4085	4080	1845
564	20250213	100800	81122045	4080	4080	4080	4080	0
565	20250213	100700	81122045	4080	4085	4085	4045	183
566	20250213	100600	80381015	4085	4070	4085	4070	131
567	20250213	100500	79847830	4080	4080	4080	4080	100
568	20250213	100400	79439830	4100	4100	4100	4100	0
569	20250213	100300	79439830	4100	4100	4100	4100	301
570	20250213	100200	78205730	4100	4100	4100	4100	364
571	20250213	100100	76713330	4100	4100	4100	4100	792
572	20250213	100000	73466130	4110	4110	4110	4110	0
573	20250213	095900	73466130	4110	4110	4110	4110	10
574	20250213	095800	73425030	4110	4110	4110	4110	215
575	20250213	095700	72541380	4105	4100	4105	4100	111
576	20250213	095600	72086225	4100	4110	4110	4100	994
577	20250213	095500	68009985	4100	4080	4100	4080	3023
578	20250213	095400	55632445	4080	4065	4080	4065	426
579	20250213	095300	53896590	4055	4055	4055	4055	0
580	20250213	095200	53896590	4055	4055	4055	4055	0
581	20250213	095100	53896590	4055	4055	4055	4055	0
582	20250213	095000	53896590	4055	4070	4070	4055	557
583	20250213	094900	51635750	4065	4065	4065	4065	18
584	20250213	094800	51562580	4065	4055	4065	4055	218
585	20250213	094700	50677540	4050	4050	4050	4050	20
586	20250213	094600	50596540	4050	4045	4050	4045	217
587	20250213	094500	49718125	4040	4040	4040	4040	50
588	20250213	094400	49516125	4040	4025	4040	4025	929
589	20250213	094300	45769770	4025	4025	4025	4025	1
590	20250213	094200	45765745	4000	4000	4020	4000	280
591	20250213	094100	44641345	4000	4000	4000	4000	0
592	20250213	094000	44641345	4000	3990	4000	3990	259
593	20250213	093900	43605845	3990	3990	3990	3990	100
594	20250213	093800	43206845	3985	3985	3985	3985	0
595	20250213	093700	43206845	3985	3985	3985	3985	20
596	20250213	093600	43127145	3985	3985	3985	3985	0
597	20250213	093500	43127145	3985	3990	3990	3985	510
598	20250213	093400	41094145	3985	4005	4005	3985	1357
599	20250213	093300	35681030	3995	3995	3995	3995	0
600	20250213	093200	35681030	3995	3995	3995	3995	0
601	20250213	093100	35681030	3995	3995	3995	3995	0
602	20250213	093000	35681030	3995	4040	4040	3995	422
603	20250213	092900	33994620	4010	4010	4010	4010	0
604	20250213	092800	33994620	4010	4010	4010	4010	0
605	20250213	092700	33994620	4010	4010	4010	4010	0
606	20250213	092600	33994620	4010	4010	4010	4010	107
607	20250213	092500	33565550	4040	4040	4040	4040	0
608	20250213	092400	33565550	4040	4015	4040	4010	230
609	20250213	092300	32642915	4010	4010	4010	4010	0
610	20250213	092200	32642915	4010	4010	4010	4010	0
611	20250213	092100	32642915	4010	4035	4035	4010	1077
612	20250213	092000	28297950	4035	4040	4040	4035	1039
613	20250213	091900	24103585	4060	4060	4060	4060	0
614	20250213	091800	24103585	4060	4060	4060	4060	0
615	20250213	091700	24103585	4060	4035	4060	4035	62
616	20250213	091600	23852365	4035	4040	4040	4035	100
617	20250213	091500	23448800	4065	4045	4065	4045	372
618	20250213	091400	21937020	4065	4065	4065	4065	0
619	20250213	091300	21937020	4065	4045	4065	4045	10
620	20250213	091200	21896390	4045	4045	4045	4045	12
621	20250213	091100	21847850	4045	4055	4080	4045	235
622	20250213	091000	20890025	4080	4010	4080	4010	3221
623	20250213	090900	7841020	4010	4010	4010	4010	211
624	20250213	090800	6994910	4000	3990	4000	3990	1187
625	20250213	090700	2249570	3995	3995	3995	3995	35
626	20250213	090600	2109745	4000	3995	4000	3995	99
627	20250213	090500	1714225	3995	3995	3995	3995	50
628	20250213	090400	1514475	3995	3995	3995	3995	0
629	20250213	090300	1514475	3995	3995	3995	3995	0
630	20250213	090200	1514475	3995	3995	3995	3995	100
631	20250213	090100	1114975	3995	3995	3995	3995	205
632	20250213	090000	296000	4000	4000	4000	4000	74