KissMeData/054780/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	193900	181087925	4160	4160	4160	4160	4801
3	20250213	193800	181087925	4160	4160	4160	4160	0
4	20250213	193700	181087925	4160	4160	4160	4160	0
5	20250213	193600	181087925	4160	4160	4160	4160	0
6	20250213	193500	181087925	4160	4160	4160	4160	0
7	20250213	193400	181087925	4160	4160	4160	4160	0
8	20250213	193300	181087925	4160	4160	4160	4160	0
9	20250213	193200	181087925	4160	4160	4160	4160	0
10	20250213	193100	181087925	4160	4160	4160	4160	0
11	20250213	193000	181087925	4160	4160	4160	4160	0
12	20250213	192900	181087925	4160	4160	4160	4160	0
13	20250213	192800	181087925	4160	4160	4160	4160	0
14	20250213	192700	181087925	4160	4160	4160	4160	0
15	20250213	192600	181087925	4160	4160	4160	4160	0
16	20250213	192500	181087925	4160	4160	4160	4160	0
17	20250213	192400	181087925	4160	4160	4160	4160	0
18	20250213	192300	181087925	4160	4160	4160	4160	0
19	20250213	192200	181087925	4160	4160	4160	4160	0
20	20250213	192100	181087925	4160	4160	4160	4160	0
21	20250213	192000	181087925	4160	4160	4160	4160	0
22	20250213	191900	181087925	4160	4160	4160	4160	0
23	20250213	191800	181087925	4160	4160	4160	4160	0
24	20250213	191700	181087925	4160	4160	4160	4160	0
25	20250213	191600	181087925	4160	4160	4160	4160	0
26	20250213	191500	181087925	4160	4160	4160	4160	0
27	20250213	191400	181087925	4160	4160	4160	4160	0
28	20250213	191300	181087925	4160	4160	4160	4160	0
29	20250213	191200	181087925	4160	4160	4160	4160	0
30	20250213	191100	181087925	4160	4160	4160	4160	0
31	20250213	191000	181087925	4160	4160	4160	4160	0
32	20250213	190900	181087925	4160	4160	4160	4160	4801
33	20250213	190800	181087925	4160	4160	4160	4160	0
34	20250213	190700	181087925	4160	4160	4160	4160	0
35	20250213	190600	181087925	4160	4160	4160	4160	0
36	20250213	190500	181087925	4160	4160	4160	4160	0
37	20250213	190400	181087925	4160	4160	4160	4160	0
38	20250213	190300	181087925	4160	4160	4160	4160	0
39	20250213	190200	181087925	4160	4160	4160	4160	0
40	20250213	190100	181087925	4160	4160	4160	4160	0
41	20250213	190000	181087925	4160	4160	4160	4160	0
42	20250213	185900	181087925	4160	4160	4160	4160	0
43	20250213	185800	181087925	4160	4160	4160	4160	0
44	20250213	185700	181087925	4160	4160	4160	4160	0
45	20250213	185600	181087925	4160	4160	4160	4160	0
46	20250213	185500	181087925	4160	4160	4160	4160	0
47	20250213	185400	181087925	4160	4160	4160	4160	0
48	20250213	185300	181087925	4160	4160	4160	4160	0
49	20250213	185200	181087925	4160	4160	4160	4160	0
50	20250213	185100	181087925	4160	4160	4160	4160	0
51	20250213	185000	181087925	4160	4160	4160	4160	0
52	20250213	184900	181087925	4160	4160	4160	4160	0
53	20250213	184800	181087925	4160	4160	4160	4160	0
54	20250213	184700	181087925	4160	4160	4160	4160	0
55	20250213	184600	181087925	4160	4160	4160	4160	0
56	20250213	184500	181087925	4160	4160	4160	4160	0
57	20250213	184400	181087925	4160	4160	4160	4160	0
58	20250213	184300	181087925	4160	4160	4160	4160	0
59	20250213	184200	181087925	4160	4160	4160	4160	0
60	20250213	184100	181087925	4160	4160	4160	4160	0
61	20250213	184000	181087925	4160	4160	4160	4160	0
62	20250213	183900	181087925	4160	4160	4160	4160	4801
63	20250213	183800	181087925	4160	4160	4160	4160	0
64	20250213	183700	181087925	4160	4160	4160	4160	0
65	20250213	183600	181087925	4160	4160	4160	4160	0
66	20250213	183500	181087925	4160	4160	4160	4160	0
67	20250213	183400	181087925	4160	4160	4160	4160	0
68	20250213	183300	181087925	4160	4160	4160	4160	0
69	20250213	183200	181087925	4160	4160	4160	4160	0
70	20250213	183100	181087925	4160	4160	4160	4160	0
71	20250213	183000	181087925	4160	4160	4160	4160	0
72	20250213	182900	181087925	4160	4160	4160	4160	0
73	20250213	182800	181087925	4160	4160	4160	4160	0
74	20250213	182700	181087925	4160	4160	4160	4160	0
75	20250213	182600	181087925	4160	4160	4160	4160	0
76	20250213	182500	181087925	4160	4160	4160	4160	0
77	20250213	182400	181087925	4160	4160	4160	4160	0
78	20250213	182300	181087925	4160	4160	4160	4160	0
79	20250213	182200	181087925	4160	4160	4160	4160	0
80	20250213	182100	181087925	4160	4160	4160	4160	0
81	20250213	182000	181087925	4160	4160	4160	4160	0
82	20250213	181900	181087925	4160	4160	4160	4160	0
83	20250213	181800	181087925	4160	4160	4160	4160	0
84	20250213	181700	181087925	4160	4160	4160	4160	0
85	20250213	181600	181087925	4160	4160	4160	4160	0
86	20250213	181500	181087925	4160	4160	4160	4160	0
87	20250213	181400	181087925	4160	4160	4160	4160	0
88	20250213	181300	181087925	4160	4160	4160	4160	0
89	20250213	181200	181087925	4160	4160	4160	4160	0
90	20250213	181100	181087925	4160	4160	4160	4160	0
91	20250213	181000	181087925	4160	4160	4160	4160	0
92	20250213	180900	181087925	4160	4160	4160	4160	4801
93	20250213	180800	181087925	4160	4160	4160	4160	0
94	20250213	180700	181087925	4160	4160	4160	4160	0
95	20250213	180600	181087925	4160	4160	4160	4160	0
96	20250213	180500	181087925	4160	4160	4160	4160	0
97	20250213	180400	181087925	4160	4160	4160	4160	0
98	20250213	180300	181087925	4160	4160	4160	4160	0
99	20250213	180200	181087925	4160	4160	4160	4160	0
100	20250213	180100	181087925	4160	4160	4160	4160	0
101	20250213	180000	181087925	4160	4160	4160	4160	0
102	20250213	175900	181087925	4160	4160	4160	4160	0
103	20250213	175800	181087925	4160	4160	4160	4160	0
104	20250213	175700	181087925	4160	4160	4160	4160	0
105	20250213	175600	181087925	4160	4160	4160	4160	0
106	20250213	175500	181087925	4160	4160	4160	4160	0
107	20250213	175400	181087925	4160	4160	4160	4160	0
108	20250213	175300	181087925	4160	4160	4160	4160	0
109	20250213	175200	181087925	4160	4160	4160	4160	0
110	20250213	175100	181087925	4160	4160	4160	4160	0
111	20250213	175000	181087925	4160	4160	4160	4160	0
112	20250213	174900	181087925	4160	4160	4160	4160	0
113	20250213	174800	181087925	4160	4160	4160	4160	0
114	20250213	174700	181087925	4160	4160	4160	4160	0
115	20250213	174600	181087925	4160	4160	4160	4160	0
116	20250213	174500	181087925	4160	4160	4160	4160	0
117	20250213	174400	181087925	4160	4160	4160	4160	0
118	20250213	174300	181087925	4160	4160	4160	4160	0
119	20250213	174200	181087925	4160	4160	4160	4160	0
120	20250213	174100	181087925	4160	4160	4160	4160	0
121	20250213	174000	181087925	4160	4160	4160	4160	0
122	20250213	173900	181087925	4160	4160	4160	4160	4801
123	20250213	173800	181087925	4160	4160	4160	4160	0
124	20250213	173700	181087925	4160	4160	4160	4160	0
125	20250213	173600	181087925	4160	4160	4160	4160	0
126	20250213	173500	181087925	4160	4160	4160	4160	0
127	20250213	173400	181087925	4160	4160	4160	4160	0
128	20250213	173300	181087925	4160	4160	4160	4160	0
129	20250213	173200	181087925	4160	4160	4160	4160	0
130	20250213	173100	181087925	4160	4160	4160	4160	0
131	20250213	173000	181087925	4160	4160	4160	4160	0
132	20250213	172900	181087925	4160	4160	4160	4160	0
133	20250213	172800	181087925	4160	4160	4160	4160	0
134	20250213	172700	181087925	4160	4160	4160	4160	0
135	20250213	172600	181087925	4160	4160	4160	4160	0
136	20250213	172500	181087925	4160	4160	4160	4160	0
137	20250213	172400	181087925	4160	4160	4160	4160	0
138	20250213	172300	181087925	4160	4160	4160	4160	0
139	20250213	172200	181087925	4160	4160	4160	4160	0
140	20250213	172100	181087925	4160	4160	4160	4160	0
141	20250213	172000	181087925	4160	4160	4160	4160	0
142	20250213	171900	181087925	4160	4160	4160	4160	0
143	20250213	171800	181087925	4160	4160	4160	4160	0
144	20250213	171700	181087925	4160	4160	4160	4160	0
145	20250213	171600	181087925	4160	4160	4160	4160	0
146	20250213	171500	181087925	4160	4160	4160	4160	0
147	20250213	171400	181087925	4160	4160	4160	4160	0
148	20250213	171300	181087925	4160	4160	4160	4160	0
149	20250213	171200	181087925	4160	4160	4160	4160	0
150	20250213	171100	181087925	4160	4160	4160	4160	0
151	20250213	171000	181087925	4160	4160	4160	4160	0
152	20250213	170900	181087925	4160	4160	4160	4160	4801
153	20250213	170800	181087925	4160	4160	4160	4160	0
154	20250213	170700	181087925	4160	4160	4160	4160	0
155	20250213	170600	181087925	4160	4160	4160	4160	0
156	20250213	170500	181087925	4160	4160	4160	4160	0
157	20250213	170400	181087925	4160	4160	4160	4160	0
158	20250213	170300	181087925	4160	4160	4160	4160	0
159	20250213	170200	181087925	4160	4160	4160	4160	0
160	20250213	170100	181087925	4160	4160	4160	4160	0
161	20250213	170000	181087925	4160	4160	4160	4160	0
162	20250213	165900	181087925	4160	4160	4160	4160	0
163	20250213	165800	181087925	4160	4160	4160	4160	0
164	20250213	165700	181087925	4160	4160	4160	4160	0
165	20250213	165600	181087925	4160	4160	4160	4160	0
166	20250213	165500	181087925	4160	4160	4160	4160	0
167	20250213	165400	181087925	4160	4160	4160	4160	0
168	20250213	165300	181087925	4160	4160	4160	4160	0
169	20250213	165200	181087925	4160	4160	4160	4160	0
170	20250213	165100	181087925	4160	4160	4160	4160	0
171	20250213	165000	181087925	4160	4160	4160	4160	0
172	20250213	164900	181087925	4160	4160	4160	4160	0
173	20250213	164800	181087925	4160	4160	4160	4160	0
174	20250213	164700	181087925	4160	4160	4160	4160	0
175	20250213	164600	181087925	4160	4160	4160	4160	0
176	20250213	164500	181087925	4160	4160	4160	4160	0
177	20250213	164400	181087925	4160	4160	4160	4160	0
178	20250213	164300	181087925	4160	4160	4160	4160	0
179	20250213	164200	181087925	4160	4160	4160	4160	0
180	20250213	164100	181087925	4160	4160	4160	4160	0
181	20250213	164000	181087925	4160	4160	4160	4160	0
182	20250213	163900	181087925	4160	4160	4160	4160	4801
183	20250213	163800	181087925	4160	4160	4160	4160	0
184	20250213	163700	181087925	4160	4160	4160	4160	0
185	20250213	163600	181087925	4160	4160	4160	4160	0
186	20250213	163500	181087925	4160	4160	4160	4160	0
187	20250213	163400	181087925	4160	4160	4160	4160	0
188	20250213	163300	181087925	4160	4160	4160	4160	0
189	20250213	163200	181087925	4160	4160	4160	4160	0
190	20250213	163100	181087925	4160	4160	4160	4160	0
191	20250213	163000	181087925	4160	4160	4160	4160	0
192	20250213	162900	181087925	4160	4160	4160	4160	0
193	20250213	162800	181087925	4160	4160	4160	4160	0
194	20250213	162700	181087925	4160	4160	4160	4160	0
195	20250213	162600	181087925	4160	4160	4160	4160	0
196	20250213	162500	181087925	4160	4160	4160	4160	0
197	20250213	162400	181087925	4160	4160	4160	4160	0
198	20250213	162300	181087925	4160	4160	4160	4160	0
199	20250213	162200	181087925	4160	4160	4160	4160	0
200	20250213	162100	181087925	4160	4160	4160	4160	0
201	20250213	162000	181087925	4160	4160	4160	4160	0
202	20250213	161900	181087925	4160	4160	4160	4160	0
203	20250213	161800	181087925	4160	4160	4160	4160	0
204	20250213	161700	181087925	4160	4160	4160	4160	0
205	20250213	161600	181087925	4160	4160	4160	4160	0
206	20250213	161500	181087925	4160	4160	4160	4160	0
207	20250213	161400	181087925	4160	4160	4160	4160	0
208	20250213	161300	181087925	4160	4160	4160	4160	0
209	20250213	161200	181087925	4160	4160	4160	4160	0
210	20250213	161100	181087925	4160	4160	4160	4160	0
211	20250213	161000	181087925	4160	4160	4160	4160	0
212	20250213	160900	181087925	4160	4160	4160	4160	4801
213	20250213	160800	181087925	4160	4160	4160	4160	0
214	20250213	160700	181087925	4160	4160	4160	4160	0
215	20250213	160600	181087925	4160	4160	4160	4160	0
216	20250213	160500	181087925	4160	4160	4160	4160	0
217	20250213	160400	181087925	4160	4160	4160	4160	0
218	20250213	160300	181087925	4160	4160	4160	4160	0
219	20250213	160200	181087925	4160	4160	4160	4160	0
220	20250213	160100	181087925	4160	4160	4160	4160	0
221	20250213	160000	181087925	4160	4160	4160	4160	0
222	20250213	155900	181087925	4160	4160	4160	4160	0
223	20250213	155800	181087925	4160	4160	4160	4160	0
224	20250213	155700	181087925	4160	4160	4160	4160	0
225	20250213	155600	181087925	4160	4160	4160	4160	0
226	20250213	155500	181087925	4160	4160	4160	4160	0
227	20250213	155400	181087925	4160	4160	4160	4160	0
228	20250213	155300	181087925	4160	4160	4160	4160	0
229	20250213	155200	181087925	4160	4160	4160	4160	0
230	20250213	155100	181087925	4160	4160	4160	4160	0
231	20250213	155000	181087925	4160	4160	4160	4160	0
232	20250213	154900	181087925	4160	4160	4160	4160	0
233	20250213	154800	181087925	4160	4160	4160	4160	0
234	20250213	154700	181087925	4160	4160	4160	4160	0
235	20250213	154600	181087925	4160	4160	4160	4160	0
236	20250213	154500	181087925	4160	4160	4160	4160	0
237	20250213	154400	181087925	4160	4160	4160	4160	0
238	20250213	154300	181087925	4160	4160	4160	4160	0
239	20250213	154200	181087925	4160	4160	4160	4160	0
240	20250213	154100	181087925	4160	4160	4160	4160	0
241	20250213	154000	181087925	4160	4160	4160	4160	0
242	20250213	153900	181087925	4160	4160	4160	4160	4801
243	20250213	153800	181087925	4160	4160	4160	4160	0
244	20250213	153700	181087925	4160	4160	4160	4160	0
245	20250213	153600	181087925	4160	4160	4160	4160	0
246	20250213	153500	181087925	4160	4160	4160	4160	0
247	20250213	153400	181087925	4160	4160	4160	4160	0
248	20250213	153300	181087925	4160	4160	4160	4160	0
249	20250213	153200	181087925	4160	4160	4160	4160	0
250	20250213	153100	181087925	4160	4160	4160	4160	0
251	20250213	153000	181087925	4160	4160	4160	4160	4801
252	20250213	152900	161115765	4170	4170	4170	4170	0
253	20250213	152800	161115765	4170	4170	4170	4170	0
254	20250213	152700	161115765	4170	4170	4170	4170	0
255	20250213	152600	161115765	4170	4170	4170	4170	0
256	20250213	152500	161115765	4170	4170	4170	4170	0
257	20250213	152400	161115765	4170	4170	4170	4170	0
258	20250213	152300	161115765	4170	4170	4170	4170	0
259	20250213	152200	161115765	4170	4170	4170	4170	0
260	20250213	152100	161115765	4170	4170	4170	4170	0
261	20250213	152000	161115765	4170	4170	4170	4170	0
262	20250213	151900	161115765	4170	4170	4170	4160	244
263	20250213	151800	160098715	4170	4165	4170	4165	1276
264	20250213	151700	154783560	4165	4165	4165	4165	0
265	20250213	151600	154783560	4165	4165	4165	4165	1
266	20250213	151500	154779395	4155	4155	4155	4155	0
267	20250213	151400	154779395	4155	4155	4155	4155	0
268	20250213	151300	154779395	4155	4155	4155	4155	1
269	20250213	151200	154775240	4165	4165	4165	4165	0
270	20250213	151100	154775240	4165	4165	4165	4165	0
271	20250213	151000	154775240	4165	4165	4165	4165	0
272	20250213	150900	154775240	4165	4165	4165	4165	0
273	20250213	150800	154775240	4165	4165	4165	4165	0
274	20250213	150700	154775240	4165	4165	4165	4165	0
275	20250213	150600	154775240	4165	4165	4165	4165	0
276	20250213	150500	154775240	4165	4165	4165	4165	0
277	20250213	150400	154775240	4165	4165	4165	4165	0
278	20250213	150300	154775240	4165	4165	4165	4165	3
279	20250213	150200	154762745	4165	4165	4165	4165	0
280	20250213	150100	154762745	4165	4165	4165	4165	0
281	20250213	150000	154762745	4165	4165	4165	4165	0
282	20250213	145900	154762745	4165	4165	4165	4165	0
283	20250213	145800	154762745	4165	4165	4165	4165	321
284	20250213	145700	153425780	4165	4160	4165	4160	37
285	20250213	145600	153271855	4160	4160	4160	4160	50
286	20250213	145500	153063855	4160	4160	4160	4160	50
287	20250213	145400	152855855	4160	4160	4160	4160	0
288	20250213	145300	152855855	4160	4160	4160	4160	0
289	20250213	145200	152855855	4160	4160	4160	4160	1999
290	20250213	145100	144540015	4160	4160	4160	4160	0
291	20250213	145000	144540015	4160	4160	4160	4160	495
292	20250213	144900	142480815	4160	4160	4160	4160	0
293	20250213	144800	142480815	4160	4160	4160	4160	0
294	20250213	144700	142480815	4160	4160	4160	4160	0
295	20250213	144600	142480815	4160	4160	4160	4160	0
296	20250213	144500	142480815	4160	4160	4160	4160	0
297	20250213	144400	142480815	4160	4160	4160	4160	0
298	20250213	144300	142480815	4160	4160	4160	4160	0
299	20250213	144200	142480815	4160	4160	4160	4160	0
300	20250213	144100	142480815	4160	4160	4160	4160	0
301	20250213	144000	142480815	4160	4160	4160	4160	5
302	20250213	143900	142460015	4160	4160	4160	4160	0
303	20250213	143800	142460015	4160	4160	4160	4160	0
304	20250213	143700	142460015	4160	4160	4160	4160	0
305	20250213	143600	142460015	4160	4160	4160	4160	0
306	20250213	143500	142460015	4160	4160	4160	4160	0
307	20250213	143400	142460015	4160	4160	4160	4160	0
308	20250213	143300	142460015	4160	4160	4160	4160	0
309	20250213	143200	142460015	4160	4160	4160	4160	0
310	20250213	143100	142460015	4160	4160	4160	4160	97
311	20250213	143000	142056495	4160	4160	4160	4160	0
312	20250213	142900	142056495	4160	4160	4160	4160	200
313	20250213	142800	141224495	4160	4150	4160	4150	114
314	20250213	142700	140751355	4150	4150	4150	4150	0
315	20250213	142600	140751355	4150	4150	4150	4150	0
316	20250213	142500	140751355	4150	4150	4150	4150	0
317	20250213	142400	140751355	4150	4150	4150	4150	0
318	20250213	142300	140751355	4150	4140	4150	4140	1335
319	20250213	142200	135215625	4140	4150	4150	4140	608
320	20250213	142100	132697720	4150	4150	4150	4150	0
321	20250213	142000	132697720	4150	4150	4150	4150	130
322	20250213	141900	132158220	4150	4150	4150	4150	0
323	20250213	141800	132158220	4150	4150	4150	4150	0
324	20250213	141700	132158220	4150	4150	4150	4150	0
325	20250213	141600	132158220	4150	4150	4150	4150	0
326	20250213	141500	132158220	4150	4150	4150	4150	0
327	20250213	141400	132158220	4150	4150	4150	4150	0
328	20250213	141300	132158220	4150	4150	4150	4150	0
329	20250213	141200	132158220	4150	4150	4150	4150	40
330	20250213	141100	131992220	4165	4165	4165	4165	0
331	20250213	141000	131992220	4165	4165	4165	4165	3
332	20250213	140900	131979725	4165	4165	4165	4165	0
333	20250213	140800	131979725	4165	4165	4165	4165	2
334	20250213	140700	131971395	4165	4165	4165	4165	8
335	20250213	140600	131938075	4160	4160	4160	4160	562
336	20250213	140500	129600155	4160	4160	4160	4160	0
337	20250213	140400	129600155	4160	4160	4160	4160	0
338	20250213	140300	129600155	4160	4160	4160	4160	0
339	20250213	140200	129600155	4160	4160	4160	4160	0
340	20250213	140100	129600155	4160	4160	4160	4160	0
341	20250213	140000	129600155	4160	4160	4160	4160	0
342	20250213	135900	129600155	4160	4160	4160	4160	0
343	20250213	135800	129600155	4160	4160	4160	4160	0
344	20250213	135700	129600155	4160	4160	4160	4160	0
345	20250213	135600	129600155	4160	4160	4160	4160	40
346	20250213	135500	129433755	4160	4160	4160	4160	0
347	20250213	135400	129433755	4160	4160	4160	4160	0
348	20250213	135300	129433755	4160	4160	4160	4160	0
349	20250213	135200	129433755	4160	4160	4160	4160	0
350	20250213	135100	129433755	4160	4160	4160	4160	0
351	20250213	135000	129433755	4160	4160	4160	4160	0
352	20250213	134900	129433755	4160	4160	4160	4160	0
353	20250213	134800	129433755	4160	4160	4160	4160	0
354	20250213	134700	129433755	4160	4160	4160	4160	0
355	20250213	134600	129433755	4160	4160	4160	4160	0
356	20250213	134500	129433755	4160	4160	4160	4160	0
357	20250213	134400	129433755	4160	4160	4160	4160	0
358	20250213	134300	129433755	4160	4160	4160	4160	0
359	20250213	134200	129433755	4160	4160	4160	4160	0
360	20250213	134100	129433755	4160	4160	4160	4160	0
361	20250213	134000	129433755	4160	4160	4160	4160	0
362	20250213	133900	129433755	4160	4160	4160	4160	0
363	20250213	133800	129433755	4160	4165	4165	4160	114
364	20250213	133700	128958950	4165	4165	4165	4165	0
365	20250213	133600	128958950	4165	4160	4165	4160	33
366	20250213	133500	128821630	4160	4160	4160	4160	0
367	20250213	133400	128821630	4160	4160	4160	4160	167
368	20250213	133300	128126910	4165	4165	4165	4165	0
369	20250213	133200	128126910	4165	4165	4165	4165	0
370	20250213	133100	128126910	4165	4165	4165	4165	0
371	20250213	133000	128126910	4165	4165	4165	4165	0
372	20250213	132900	128126910	4165	4165	4165	4165	0
373	20250213	132800	128126910	4165	4165	4165	4165	0
374	20250213	132700	128126910	4165	4165	4165	4165	1
375	20250213	132600	128122745	4150	4150	4150	4150	0
376	20250213	132500	128122745	4150	4150	4150	4150	0
377	20250213	132400	128122745	4150	4150	4150	4150	1000
378	20250213	132300	123972745	4165	4165	4165	4165	0
379	20250213	132200	123972745	4165	4165	4165	4165	1
380	20250213	132100	123968580	4150	4150	4150	4150	1000
381	20250213	132000	119818580	4165	4165	4165	4165	0
382	20250213	131900	119818580	4165	4165	4165	4165	0
383	20250213	131800	119818580	4165	4165	4165	4165	0
384	20250213	131700	119818580	4165	4165	4165	4165	0
385	20250213	131600	119818580	4165	4165	4165	4165	17
386	20250213	131500	119747775	4165	4165	4165	4165	0
387	20250213	131400	119747775	4165	4165	4165	4165	0
388	20250213	131300	119747775	4165	4165	4165	4165	0
389	20250213	131200	119747775	4165	4165	4165	4165	0
390	20250213	131100	119747775	4165	4165	4165	4165	0
391	20250213	131000	119747775	4165	4165	4165	4165	0
392	20250213	130900	119747775	4165	4165	4165	4165	0
393	20250213	130800	119747775	4165	4165	4165	4165	0
394	20250213	130700	119747775	4165	4165	4165	4165	1
395	20250213	130600	119743610	4155	4155	4155	4155	0
396	20250213	130500	119743610	4155	4155	4155	4155	0
397	20250213	130400	119743610	4155	4155	4155	4155	0
398	20250213	130300	119743610	4155	4155	4155	4155	0
399	20250213	130200	119743610	4155	4155	4155	4155	0
400	20250213	130100	119743610	4155	4155	4155	4155	0
401	20250213	130000	119743610	4155	4155	4155	4155	1
402	20250213	125900	119739455	4165	4165	4165	4165	0
403	20250213	125800	119739455	4165	4165	4165	4165	0
404	20250213	125700	119739455	4165	4165	4165	4165	0
405	20250213	125600	119739455	4165	4165	4165	4165	1
406	20250213	125500	119735290	4150	4150	4150	4150	1
407	20250213	125400	119731140	4165	4165	4165	4165	1
408	20250213	125300	119726975	4155	4155	4155	4155	1
409	20250213	125200	119722820	4155	4155	4155	4155	0
410	20250213	125100	119722820	4155	4155	4155	4155	1
411	20250213	125000	119718665	4165	4165	4165	4165	0
412	20250213	124900	119718665	4165	4165	4165	4165	1
413	20250213	124800	119714500	4160	4160	4160	4160	2
414	20250213	124700	119706180	4160	4150	4160	4150	2
415	20250213	124600	119697870	4165	4165	4165	4165	1
416	20250213	124500	119693705	4145	4145	4145	4145	0
417	20250213	124400	119693705	4145	4145	4145	4145	0
418	20250213	124300	119693705	4145	4145	4145	4145	1
419	20250213	124200	119689560	4165	4165	4165	4165	1
420	20250213	124100	119685395	4145	4145	4145	4145	0
421	20250213	124000	119685395	4145	4150	4150	4145	300
422	20250213	123900	118440850	4150	4150	4150	4150	0
423	20250213	123800	118440850	4150	4150	4150	4150	1
424	20250213	123700	118436700	4150	4150	4150	4150	0
425	20250213	123600	118436700	4150	4150	4150	4150	7
426	20250213	123500	118407650	4150	4150	4150	4150	0
427	20250213	123400	118407650	4150	4150	4150	4150	1
428	20250213	123300	118403500	4150	4150	4150	4150	1
429	20250213	123200	118399350	4165	4155	4165	4150	101
430	20250213	123100	117979950	4165	4165	4165	4165	1
431	20250213	123000	117975785	4155	4155	4155	4155	1
432	20250213	122900	117971630	4155	4155	4155	4155	0
433	20250213	122800	117971630	4155	4155	4155	4155	0
434	20250213	122700	117971630	4155	4155	4155	4155	0
435	20250213	122600	117971630	4155	4155	4155	4155	1
436	20250213	122500	117967475	4155	4155	4155	4155	0
437	20250213	122400	117967475	4155	4155	4155	4155	0
438	20250213	122300	117967475	4155	4155	4155	4155	0
439	20250213	122200	117967475	4155	4155	4155	4155	0
440	20250213	122100	117967475	4155	4155	4155	4155	1
441	20250213	122000	117963320	4155	4155	4155	4155	0
442	20250213	121900	117963320	4155	4155	4155	4155	0
443	20250213	121800	117963320	4155	4155	4155	4155	0
444	20250213	121700	117963320	4155	4155	4155	4155	1
445	20250213	121600	117959165	4165	4165	4165	4165	0
446	20250213	121500	117959165	4165	4165	4165	4165	0
447	20250213	121400	117959165	4165	4165	4165	4165	0
448	20250213	121300	117959165	4165	4165	4165	4155	26
449	20250213	121200	117850885	4165	4165	4165	4165	0
450	20250213	121100	117850885	4165	4165	4165	4165	0
451	20250213	121000	117850885	4165	4165	4165	4165	0
452	20250213	120900	117850885	4165	4155	4165	4155	2
453	20250213	120800	117842565	4165	4165	4165	4165	0
454	20250213	120700	117842565	4165	4165	4165	4165	0
455	20250213	120600	117842565	4165	4165	4165	4165	1
456	20250213	120500	117838400	4155	4155	4155	4155	0
457	20250213	120400	117838400	4155	4165	4165	4155	2
458	20250213	120300	117830080	4155	4155	4155	4155	135
459	20250213	120200	117269155	4155	4155	4155	4155	0
460	20250213	120100	117269155	4155	4155	4155	4155	0
461	20250213	120000	117269155	4155	4155	4155	4155	1
462	20250213	115900	117265000	4160	4160	4160	4160	0
463	20250213	115800	117265000	4160	4160	4160	4160	1
464	20250213	115700	117260840	4145	4145	4145	4145	0
465	20250213	115600	117260840	4145	4145	4145	4145	1
466	20250213	115500	117256695	4160	4145	4160	4145	5
467	20250213	115400	117235910	4160	4160	4160	4160	0
468	20250213	115300	117235910	4160	4160	4160	4160	1
469	20250213	115200	117231750	4145	4145	4145	4145	1
470	20250213	115100	117227605	4165	4165	4165	4165	0
471	20250213	115000	117227605	4165	4165	4165	4165	0
472	20250213	114900	117227605	4165	4150	4165	4150	51
473	20250213	114800	117015940	4150	4150	4150	4150	0
474	20250213	114700	117015940	4150	4165	4165	4150	1514
475	20250213	114600	110710145	4165	4165	4165	4165	655
476	20250213	114500	107982070	4165	4165	4165	4165	2
477	20250213	114400	107973740	4165	4165	4165	4165	1
478	20250213	114300	107969575	4150	4150	4150	4150	1
479	20250213	114200	107965425	4170	4170	4170	4170	0
480	20250213	114100	107965425	4170	4170	4170	4170	0
481	20250213	114000	107965425	4170	4170	4170	4170	0
482	20250213	113900	107965425	4170	4145	4170	4145	2
483	20250213	113800	107957110	4170	4150	4170	4145	240
484	20250213	113700	106961275	4170	4170	4170	4170	0
485	20250213	113600	106961275	4170	4170	4170	4170	0
486	20250213	113500	106961275	4170	4150	4170	4150	2
487	20250213	113400	106952955	4170	4170	4170	4170	0
488	20250213	113300	106952955	4170	4170	4170	4170	0
489	20250213	113200	106952955	4170	4170	4170	4170	0
490	20250213	113100	106952955	4170	4170	4170	4150	504
491	20250213	113000	104861255	4150	4150	4150	4150	1
492	20250213	112900	104857105	4170	4170	4170	4170	0
493	20250213	112800	104857105	4170	4170	4170	4170	0
494	20250213	112700	104857105	4170	4170	4170	4170	1
495	20250213	112600	104852935	4150	4150	4150	4150	1
496	20250213	112500	104848785	4175	4175	4175	4175	0
497	20250213	112400	104848785	4175	4175	4175	4175	0
498	20250213	112300	104848785	4175	4175	4175	4175	0
499	20250213	112200	104848785	4175	4150	4175	4150	3
500	20250213	112100	104836285	4175	4175	4175	4175	1
501	20250213	112000	104832110	4175	4175	4175	4175	0
502	20250213	111900	104832110	4175	4175	4175	4175	0
503	20250213	111800	104832110	4175	4150	4175	4150	2
504	20250213	111700	104823785	4185	4185	4185	4185	0
505	20250213	111600	104823785	4185	4185	4185	4185	0
506	20250213	111500	104823785	4185	4185	4185	4185	0
507	20250213	111400	104823785	4185	4185	4185	4185	1
508	20250213	111300	104819600	4150	4150	4150	4150	1
509	20250213	111200	104815450	4190	4190	4190	4190	0
510	20250213	111100	104815450	4190	4190	4190	4190	0
511	20250213	111000	104815450	4190	4185	4190	4185	100
512	20250213	110900	104396515	4190	4190	4190	4150	21
513	20250213	110800	104308565	4190	4165	4190	4165	150
514	20250213	110700	103682595	4165	4165	4165	4165	0
515	20250213	110600	103682595	4165	4165	4165	4165	0
516	20250213	110500	103682595	4165	4150	4165	4150	2
517	20250213	110400	103674280	4165	4165	4165	4165	0
518	20250213	110300	103674280	4165	4155	4165	4155	617
519	20250213	110200	101110635	4165	4165	4165	4165	0
520	20250213	110100	101110635	4165	4155	4165	4155	11
521	20250213	110000	101064830	4165	4165	4165	4165	0
522	20250213	105900	101064830	4165	4165	4165	4165	0
523	20250213	105800	101064830	4165	4165	4165	4165	0
524	20250213	105700	101064830	4165	4165	4165	4165	1
525	20250213	105600	101060665	4155	4155	4155	4155	1
526	20250213	105500	101056510	4165	4165	4165	4165	0
527	20250213	105400	101056510	4165	4165	4165	4165	0
528	20250213	105300	101056510	4165	4165	4165	4165	1
529	20250213	105200	101052345	4150	4150	4150	4150	1
530	20250213	105100	101048195	4165	4145	4165	4145	240
531	20250213	105000	100050265	4145	4145	4145	4145	0
532	20250213	104900	100050265	4145	4145	4145	4145	0
533	20250213	104800	100050265	4145	4145	4145	4145	1
534	20250213	104700	100046120	4150	4140	4150	4140	3200
535	20250213	104600	86781720	4145	4145	4145	4145	0
536	20250213	104500	86781720	4145	4145	4145	4145	0
537	20250213	104400	86781720	4145	4135	4145	4135	11
538	20250213	104300	86736135	4145	4145	4145	4145	0
539	20250213	104200	86736135	4145	4145	4145	4145	0
540	20250213	104100	86736135	4145	4145	4145	4145	10
541	20250213	104000	86694685	4135	4135	4135	4135	0
542	20250213	103900	86694685	4135	4135	4135	4135	1
543	20250213	103800	86690550	4145	4145	4145	4145	0
544	20250213	103700	86690550	4145	4145	4145	4145	0
545	20250213	103600	86690550	4145	4145	4145	4145	100
546	20250213	103500	86276050	4135	4150	4150	4135	21
547	20250213	103400	86188915	4150	4150	4150	4150	0
548	20250213	103300	86188915	4150	4140	4150	4140	23
549	20250213	103200	86093685	4140	4140	4155	4140	105
550	20250213	103100	85658970	4140	4140	4140	4140	1
551	20250213	103000	85654830	4155	4155	4155	4155	0
552	20250213	102900	85654830	4155	4155	4155	4155	0
553	20250213	102800	85654830	4155	4155	4155	4155	0
554	20250213	102700	85654830	4155	4150	4155	4150	928
555	20250213	102600	81803625	4155	4155	4155	4155	0
556	20250213	102500	81803625	4155	4155	4155	4155	0
557	20250213	102400	81803625	4155	4155	4155	4155	0
558	20250213	102300	81803625	4155	4155	4155	4155	0
559	20250213	102200	81803625	4155	4155	4155	4155	100
560	20250213	102100	81388125	4155	4140	4155	4140	319
561	20250213	102000	80066700	4150	4150	4150	4150	206
562	20250213	101900	79211800	4150	4150	4150	4150	0
563	20250213	101800	79211800	4150	4150	4150	4150	5
564	20250213	101700	79191050	4150	4150	4150	4150	30
565	20250213	101600	79066550	4150	4150	4150	4150	0
566	20250213	101500	79066550	4150	4150	4150	4150	0
567	20250213	101400	79066550	4150	4150	4150	4150	0
568	20250213	101300	79066550	4150	4150	4150	4150	1
569	20250213	101200	79062400	4150	4150	4150	4150	0
570	20250213	101100	79062400	4150	4150	4150	4150	0
571	20250213	101000	79062400	4150	4150	4150	4150	0
572	20250213	100900	79062400	4150	4150	4150	4150	2
573	20250213	100800	79054100	4150	4140	4150	4140	165
574	20250213	100700	78370990	4140	4140	4140	4130	77
575	20250213	100600	78052450	4140	4140	4140	4140	3
576	20250213	100500	78040030	4140	4140	4140	4140	1
577	20250213	100400	78035890	4135	4130	4135	4130	18
578	20250213	100300	77961545	4140	4135	4140	4135	5
579	20250213	100200	77940865	4135	4135	4135	4135	8
580	20250213	100100	77907785	4135	4135	4135	4135	26
581	20250213	100000	77800275	4140	4140	4140	4140	21
582	20250213	095900	77713335	4140	4130	4140	4120	529
583	20250213	095800	75533760	4140	4135	4140	4135	10
584	20250213	095700	75492400	4135	4135	4135	4135	0
585	20250213	095600	75492400	4135	4135	4135	4135	10
586	20250213	095500	75451050	4140	4140	4140	4140	0
587	20250213	095400	75451050	4140	4140	4140	4140	0
588	20250213	095300	75451050	4140	4140	4140	4140	1
589	20250213	095200	75446910	4110	4125	4125	4110	2500
590	20250213	095100	65160475	4160	4160	4160	4160	0
591	20250213	095000	65160475	4160	4160	4160	4160	10
592	20250213	094900	65118875	4160	4160	4160	4160	0
593	20250213	094800	65118875	4160	4160	4160	4160	0
594	20250213	094700	65118875	4160	4150	4160	4150	552
595	20250213	094600	62825560	4160	4160	4160	4160	200
596	20250213	094500	61993560	4155	4155	4155	4155	600
597	20250213	094400	59500560	4110	4165	4165	4110	6015
598	20250213	094300	34707390	4165	4165	4165	4165	0
599	20250213	094200	34707390	4165	4160	4165	4150	1033
600	20250213	094100	30410425	4170	4170	4170	4170	0
601	20250213	094000	30410425	4170	4170	4170	4170	0
602	20250213	093900	30410425	4170	4170	4170	4170	0
603	20250213	093800	30410425	4170	4170	4170	4170	6
604	20250213	093700	30385405	4170	4170	4170	4170	104
605	20250213	093600	29951725	4170	4170	4170	4170	154
606	20250213	093500	29309545	4170	4170	4170	4170	0
607	20250213	093400	29309545	4170	4170	4170	4170	1
608	20250213	093300	29305375	4160	4160	4160	4160	0
609	20250213	093200	29305375	4160	4160	4160	4160	1000
610	20250213	093100	25145375	4170	4170	4170	4170	2
611	20250213	093000	25137035	4170	4170	4170	4170	10
612	20250213	092900	25095335	4170	4170	4170	4170	0
613	20250213	092800	25095335	4170	4170	4170	4170	0
614	20250213	092700	25095335	4170	4170	4170	4170	1
615	20250213	092600	25091165	4145	4145	4145	4145	202
616	20250213	092500	24253875	4175	4175	4175	4175	50
617	20250213	092400	24045125	4175	4175	4175	4175	1
618	20250213	092300	24040950	4150	4150	4150	4150	0
619	20250213	092200	24040950	4150	4150	4150	4150	101
620	20250213	092100	23621800	4185	4185	4185	4185	1
621	20250213	092000	23617615	4145	4150	4150	4145	1000
622	20250213	091900	19468080	4150	4150	4150	4150	0
623	20250213	091800	19468080	4150	4155	4155	4150	20
624	20250213	091700	19385055	4195	4195	4195	4195	2
625	20250213	091600	19376665	4145	4145	4145	4145	0
626	20250213	091500	19376665	4145	4155	4155	4145	1000
627	20250213	091400	15229220	4195	4195	4195	4195	0
628	20250213	091300	15229220	4195	4155	4195	4150	25
629	20250213	091200	15125360	4195	4195	4195	4195	1
630	20250213	091100	15121165	4160	4160	4160	4160	500
631	20250213	091000	13041165	4200	4200	4200	4200	0
632	20250213	090900	13041165	4200	4200	4200	4200	0
633	20250213	090800	13041165	4200	4200	4200	4200	0
634	20250213	090700	13041165	4200	4200	4200	4200	0
635	20250213	090600	13041165	4200	4200	4200	4200	5
636	20250213	090500	13020165	4205	4200	4205	4200	123
637	20250213	090400	12503200	4205	4205	4205	4205	1
638	20250213	090300	12498995	4145	4145	4145	4145	308
639	20250213	090200	11222335	4225	4225	4225	4225	0
640	20250213	090100	11222335	4225	4140	4225	4120	1890
641	20250213	090000	3373710	4150	4155	4155	4150	812