KissMeData/293940/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	211000	523410070	5750	5750	5750	5750	5756
3	20250213	210900	523410070	5750	5750	5750	5750	0
4	20250213	210800	523410070	5750	5750	5750	5750	0
5	20250213	210700	523410070	5750	5750	5750	5750	0
6	20250213	210600	523410070	5750	5750	5750	5750	0
7	20250213	210500	523410070	5750	5750	5750	5750	0
8	20250213	210400	523410070	5750	5750	5750	5750	0
9	20250213	210300	523410070	5750	5750	5750	5750	0
10	20250213	210200	523410070	5750	5750	5750	5750	0
11	20250213	210100	523410070	5750	5750	5750	5750	0
12	20250213	210000	523410070	5750	5750	5750	5750	0
13	20250213	205900	523410070	5750	5750	5750	5750	0
14	20250213	205800	523410070	5750	5750	5750	5750	0
15	20250213	205700	523410070	5750	5750	5750	5750	0
16	20250213	205600	523410070	5750	5750	5750	5750	0
17	20250213	205500	523410070	5750	5750	5750	5750	0
18	20250213	205400	523410070	5750	5750	5750	5750	0
19	20250213	205300	523410070	5750	5750	5750	5750	0
20	20250213	205200	523410070	5750	5750	5750	5750	0
21	20250213	205100	523410070	5750	5750	5750	5750	0
22	20250213	205000	523410070	5750	5750	5750	5750	0
23	20250213	204900	523410070	5750	5750	5750	5750	0
24	20250213	204800	523410070	5750	5750	5750	5750	0
25	20250213	204700	523410070	5750	5750	5750	5750	0
26	20250213	204600	523410070	5750	5750	5750	5750	0
27	20250213	204500	523410070	5750	5750	5750	5750	0
28	20250213	204400	523410070	5750	5750	5750	5750	0
29	20250213	204300	523410070	5750	5750	5750	5750	0
30	20250213	204200	523410070	5750	5750	5750	5750	0
31	20250213	204100	523410070	5750	5750	5750	5750	0
32	20250213	204000	523410070	5750	5750	5750	5750	5756
33	20250213	203900	523410070	5750	5750	5750	5750	0
34	20250213	203800	523410070	5750	5750	5750	5750	0
35	20250213	203700	523410070	5750	5750	5750	5750	0
36	20250213	203600	523410070	5750	5750	5750	5750	0
37	20250213	203500	523410070	5750	5750	5750	5750	0
38	20250213	203400	523410070	5750	5750	5750	5750	0
39	20250213	203300	523410070	5750	5750	5750	5750	0
40	20250213	203200	523410070	5750	5750	5750	5750	0
41	20250213	203100	523410070	5750	5750	5750	5750	0
42	20250213	203000	523410070	5750	5750	5750	5750	0
43	20250213	202900	523410070	5750	5750	5750	5750	0
44	20250213	202800	523410070	5750	5750	5750	5750	0
45	20250213	202700	523410070	5750	5750	5750	5750	0
46	20250213	202600	523410070	5750	5750	5750	5750	0
47	20250213	202500	523410070	5750	5750	5750	5750	0
48	20250213	202400	523410070	5750	5750	5750	5750	0
49	20250213	202300	523410070	5750	5750	5750	5750	0
50	20250213	202200	523410070	5750	5750	5750	5750	0
51	20250213	202100	523410070	5750	5750	5750	5750	0
52	20250213	202000	523410070	5750	5750	5750	5750	0
53	20250213	201900	523410070	5750	5750	5750	5750	0
54	20250213	201800	523410070	5750	5750	5750	5750	0
55	20250213	201700	523410070	5750	5750	5750	5750	0
56	20250213	201600	523410070	5750	5750	5750	5750	0
57	20250213	201500	523410070	5750	5750	5750	5750	0
58	20250213	201400	523410070	5750	5750	5750	5750	0
59	20250213	201300	523410070	5750	5750	5750	5750	0
60	20250213	201200	523410070	5750	5750	5750	5750	0
61	20250213	201100	523410070	5750	5750	5750	5750	0
62	20250213	201000	523410070	5750	5750	5750	5750	5756
63	20250213	200900	523410070	5750	5750	5750	5750	0
64	20250213	200800	523410070	5750	5750	5750	5750	0
65	20250213	200700	523410070	5750	5750	5750	5750	0
66	20250213	200600	523410070	5750	5750	5750	5750	0
67	20250213	200500	523410070	5750	5750	5750	5750	0
68	20250213	200400	523410070	5750	5750	5750	5750	0
69	20250213	200300	523410070	5750	5750	5750	5750	0
70	20250213	200200	523410070	5750	5750	5750	5750	0
71	20250213	200100	523410070	5750	5750	5750	5750	0
72	20250213	200000	523410070	5750	5750	5750	5750	0
73	20250213	195900	523410070	5750	5750	5750	5750	0
74	20250213	195800	523410070	5750	5750	5750	5750	0
75	20250213	195700	523410070	5750	5750	5750	5750	0
76	20250213	195600	523410070	5750	5750	5750	5750	0
77	20250213	195500	523410070	5750	5750	5750	5750	0
78	20250213	195400	523410070	5750	5750	5750	5750	0
79	20250213	195300	523410070	5750	5750	5750	5750	0
80	20250213	195200	523410070	5750	5750	5750	5750	0
81	20250213	195100	523410070	5750	5750	5750	5750	0
82	20250213	195000	523410070	5750	5750	5750	5750	0
83	20250213	194900	523410070	5750	5750	5750	5750	0
84	20250213	194800	523410070	5750	5750	5750	5750	0
85	20250213	194700	523410070	5750	5750	5750	5750	0
86	20250213	194600	523410070	5750	5750	5750	5750	0
87	20250213	194500	523410070	5750	5750	5750	5750	0
88	20250213	194400	523410070	5750	5750	5750	5750	0
89	20250213	194300	523410070	5750	5750	5750	5750	0
90	20250213	194200	523410070	5750	5750	5750	5750	0
91	20250213	194100	523410070	5750	5750	5750	5750	0
92	20250213	194000	523410070	5750	5750	5750	5750	5756
93	20250213	193900	523410070	5750	5750	5750	5750	0
94	20250213	193800	523410070	5750	5750	5750	5750	0
95	20250213	193700	523410070	5750	5750	5750	5750	0
96	20250213	193600	523410070	5750	5750	5750	5750	0
97	20250213	193500	523410070	5750	5750	5750	5750	0
98	20250213	193400	523410070	5750	5750	5750	5750	0
99	20250213	193300	523410070	5750	5750	5750	5750	0
100	20250213	193200	523410070	5750	5750	5750	5750	0
101	20250213	193100	523410070	5750	5750	5750	5750	0
102	20250213	193000	523410070	5750	5750	5750	5750	0
103	20250213	192900	523410070	5750	5750	5750	5750	0
104	20250213	192800	523410070	5750	5750	5750	5750	0
105	20250213	192700	523410070	5750	5750	5750	5750	0
106	20250213	192600	523410070	5750	5750	5750	5750	0
107	20250213	192500	523410070	5750	5750	5750	5750	0
108	20250213	192400	523410070	5750	5750	5750	5750	0
109	20250213	192300	523410070	5750	5750	5750	5750	0
110	20250213	192200	523410070	5750	5750	5750	5750	0
111	20250213	192100	523410070	5750	5750	5750	5750	0
112	20250213	192000	523410070	5750	5750	5750	5750	0
113	20250213	191900	523410070	5750	5750	5750	5750	0
114	20250213	191800	523410070	5750	5750	5750	5750	0
115	20250213	191700	523410070	5750	5750	5750	5750	0
116	20250213	191600	523410070	5750	5750	5750	5750	0
117	20250213	191500	523410070	5750	5750	5750	5750	0
118	20250213	191400	523410070	5750	5750	5750	5750	0
119	20250213	191300	523410070	5750	5750	5750	5750	0
120	20250213	191200	523410070	5750	5750	5750	5750	0
121	20250213	191100	523410070	5750	5750	5750	5750	0
122	20250213	191000	523410070	5750	5750	5750	5750	5756
123	20250213	190900	523410070	5750	5750	5750	5750	0
124	20250213	190800	523410070	5750	5750	5750	5750	0
125	20250213	190700	523410070	5750	5750	5750	5750	0
126	20250213	190600	523410070	5750	5750	5750	5750	0
127	20250213	190500	523410070	5750	5750	5750	5750	0
128	20250213	190400	523410070	5750	5750	5750	5750	0
129	20250213	190300	523410070	5750	5750	5750	5750	0
130	20250213	190200	523410070	5750	5750	5750	5750	0
131	20250213	190100	523410070	5750	5750	5750	5750	0
132	20250213	190000	523410070	5750	5750	5750	5750	0
133	20250213	185900	523410070	5750	5750	5750	5750	0
134	20250213	185800	523410070	5750	5750	5750	5750	0
135	20250213	185700	523410070	5750	5750	5750	5750	0
136	20250213	185600	523410070	5750	5750	5750	5750	0
137	20250213	185500	523410070	5750	5750	5750	5750	0
138	20250213	185400	523410070	5750	5750	5750	5750	0
139	20250213	185300	523410070	5750	5750	5750	5750	0
140	20250213	185200	523410070	5750	5750	5750	5750	0
141	20250213	185100	523410070	5750	5750	5750	5750	0
142	20250213	185000	523410070	5750	5750	5750	5750	0
143	20250213	184900	523410070	5750	5750	5750	5750	0
144	20250213	184800	523410070	5750	5750	5750	5750	0
145	20250213	184700	523410070	5750	5750	5750	5750	0
146	20250213	184600	523410070	5750	5750	5750	5750	0
147	20250213	184500	523410070	5750	5750	5750	5750	0
148	20250213	184400	523410070	5750	5750	5750	5750	0
149	20250213	184300	523410070	5750	5750	5750	5750	0
150	20250213	184200	523410070	5750	5750	5750	5750	0
151	20250213	184100	523410070	5750	5750	5750	5750	0
152	20250213	184000	523410070	5750	5750	5750	5750	5756
153	20250213	183900	523410070	5750	5750	5750	5750	0
154	20250213	183800	523410070	5750	5750	5750	5750	0
155	20250213	183700	523410070	5750	5750	5750	5750	0
156	20250213	183600	523410070	5750	5750	5750	5750	0
157	20250213	183500	523410070	5750	5750	5750	5750	0
158	20250213	183400	523410070	5750	5750	5750	5750	0
159	20250213	183300	523410070	5750	5750	5750	5750	0
160	20250213	183200	523410070	5750	5750	5750	5750	0
161	20250213	183100	523410070	5750	5750	5750	5750	0
162	20250213	183000	523410070	5750	5750	5750	5750	0
163	20250213	182900	523410070	5750	5750	5750	5750	0
164	20250213	182800	523410070	5750	5750	5750	5750	0
165	20250213	182700	523410070	5750	5750	5750	5750	0
166	20250213	182600	523410070	5750	5750	5750	5750	0
167	20250213	182500	523410070	5750	5750	5750	5750	0
168	20250213	182400	523410070	5750	5750	5750	5750	0
169	20250213	182300	523410070	5750	5750	5750	5750	0
170	20250213	182200	523410070	5750	5750	5750	5750	0
171	20250213	182100	523410070	5750	5750	5750	5750	0
172	20250213	182000	523410070	5750	5750	5750	5750	0
173	20250213	181900	523410070	5750	5750	5750	5750	0
174	20250213	181800	523410070	5750	5750	5750	5750	0
175	20250213	181700	523410070	5750	5750	5750	5750	0
176	20250213	181600	523410070	5750	5750	5750	5750	0
177	20250213	181500	523410070	5750	5750	5750	5750	0
178	20250213	181400	523410070	5750	5750	5750	5750	0
179	20250213	181300	523410070	5750	5750	5750	5750	0
180	20250213	181200	523410070	5750	5750	5750	5750	0
181	20250213	181100	523410070	5750	5750	5750	5750	0
182	20250213	181000	523410070	5750	5750	5750	5750	5756
183	20250213	180900	523410070	5750	5750	5750	5750	0
184	20250213	180800	523410070	5750	5750	5750	5750	0
185	20250213	180700	523410070	5750	5750	5750	5750	0
186	20250213	180600	523410070	5750	5750	5750	5750	0
187	20250213	180500	523410070	5750	5750	5750	5750	0
188	20250213	180400	523410070	5750	5750	5750	5750	0
189	20250213	180300	523410070	5750	5750	5750	5750	0
190	20250213	180200	523410070	5750	5750	5750	5750	0
191	20250213	180100	523410070	5750	5750	5750	5750	0
192	20250213	180000	523410070	5750	5750	5750	5750	0
193	20250213	175900	523410070	5750	5750	5750	5750	0
194	20250213	175800	523410070	5750	5750	5750	5750	0
195	20250213	175700	523410070	5750	5750	5750	5750	0
196	20250213	175600	523410070	5750	5750	5750	5750	0
197	20250213	175500	523410070	5750	5750	5750	5750	0
198	20250213	175400	523410070	5750	5750	5750	5750	0
199	20250213	175300	523410070	5750	5750	5750	5750	0
200	20250213	175200	523410070	5750	5750	5750	5750	0
201	20250213	175100	523410070	5750	5750	5750	5750	0
202	20250213	175000	523410070	5750	5750	5750	5750	0
203	20250213	174900	523410070	5750	5750	5750	5750	0
204	20250213	174800	523410070	5750	5750	5750	5750	0
205	20250213	174700	523410070	5750	5750	5750	5750	0
206	20250213	174600	523410070	5750	5750	5750	5750	0
207	20250213	174500	523410070	5750	5750	5750	5750	0
208	20250213	174400	523410070	5750	5750	5750	5750	0
209	20250213	174300	523410070	5750	5750	5750	5750	0
210	20250213	174200	523410070	5750	5750	5750	5750	0
211	20250213	174100	523410070	5750	5750	5750	5750	0
212	20250213	174000	523410070	5750	5750	5750	5750	5756
213	20250213	173900	523410070	5750	5750	5750	5750	0
214	20250213	173800	523410070	5750	5750	5750	5750	0
215	20250213	173700	523410070	5750	5750	5750	5750	0
216	20250213	173600	523410070	5750	5750	5750	5750	0
217	20250213	173500	523410070	5750	5750	5750	5750	0
218	20250213	173400	523410070	5750	5750	5750	5750	0
219	20250213	173300	523410070	5750	5750	5750	5750	0
220	20250213	173200	523410070	5750	5750	5750	5750	0
221	20250213	173100	523410070	5750	5750	5750	5750	0
222	20250213	173000	523410070	5750	5750	5750	5750	0
223	20250213	172900	523410070	5750	5750	5750	5750	0
224	20250213	172800	523410070	5750	5750	5750	5750	0
225	20250213	172700	523410070	5750	5750	5750	5750	0
226	20250213	172600	523410070	5750	5750	5750	5750	0
227	20250213	172500	523410070	5750	5750	5750	5750	0
228	20250213	172400	523410070	5750	5750	5750	5750	0
229	20250213	172300	523410070	5750	5750	5750	5750	0
230	20250213	172200	523410070	5750	5750	5750	5750	0
231	20250213	172100	523410070	5750	5750	5750	5750	0
232	20250213	172000	523410070	5750	5750	5750	5750	0
233	20250213	171900	523410070	5750	5750	5750	5750	0
234	20250213	171800	523410070	5750	5750	5750	5750	0
235	20250213	171700	523410070	5750	5750	5750	5750	0
236	20250213	171600	523410070	5750	5750	5750	5750	0
237	20250213	171500	523410070	5750	5750	5750	5750	0
238	20250213	171400	523410070	5750	5750	5750	5750	0
239	20250213	171300	523410070	5750	5750	5750	5750	0
240	20250213	171200	523410070	5750	5750	5750	5750	0
241	20250213	171100	523410070	5750	5750	5750	5750	0
242	20250213	171000	523410070	5750	5750	5750	5750	5756
243	20250213	170900	523410070	5750	5750	5750	5750	0
244	20250213	170800	523410070	5750	5750	5750	5750	0
245	20250213	170700	523410070	5750	5750	5750	5750	0
246	20250213	170600	523410070	5750	5750	5750	5750	0
247	20250213	170500	523410070	5750	5750	5750	5750	0
248	20250213	170400	523410070	5750	5750	5750	5750	0
249	20250213	170300	523410070	5750	5750	5750	5750	0
250	20250213	170200	523410070	5750	5750	5750	5750	0
251	20250213	170100	523410070	5750	5750	5750	5750	0
252	20250213	170000	523410070	5750	5750	5750	5750	0
253	20250213	165900	523410070	5750	5750	5750	5750	0
254	20250213	165800	523410070	5750	5750	5750	5750	0
255	20250213	165700	523410070	5750	5750	5750	5750	0
256	20250213	165600	523410070	5750	5750	5750	5750	0
257	20250213	165500	523410070	5750	5750	5750	5750	0
258	20250213	165400	523410070	5750	5750	5750	5750	0
259	20250213	165300	523410070	5750	5750	5750	5750	0
260	20250213	165200	523410070	5750	5750	5750	5750	0
261	20250213	165100	523410070	5750	5750	5750	5750	0
262	20250213	165000	523410070	5750	5750	5750	5750	0
263	20250213	164900	523410070	5750	5750	5750	5750	0
264	20250213	164800	523410070	5750	5750	5750	5750	0
265	20250213	164700	523410070	5750	5750	5750	5750	0
266	20250213	164600	523410070	5750	5750	5750	5750	0
267	20250213	164500	523410070	5750	5750	5750	5750	0
268	20250213	164400	523410070	5750	5750	5750	5750	0
269	20250213	164300	523410070	5750	5750	5750	5750	0
270	20250213	164200	523410070	5750	5750	5750	5750	0
271	20250213	164100	523410070	5750	5750	5750	5750	0
272	20250213	164000	523410070	5750	5750	5750	5750	5756
273	20250213	163900	523410070	5750	5750	5750	5750	0
274	20250213	163800	523410070	5750	5750	5750	5750	0
275	20250213	163700	523410070	5750	5750	5750	5750	0
276	20250213	163600	523410070	5750	5750	5750	5750	0
277	20250213	163500	523410070	5750	5750	5750	5750	0
278	20250213	163400	523410070	5750	5750	5750	5750	0
279	20250213	163300	523410070	5750	5750	5750	5750	0
280	20250213	163200	523410070	5750	5750	5750	5750	0
281	20250213	163100	523410070	5750	5750	5750	5750	0
282	20250213	163000	523410070	5750	5750	5750	5750	0
283	20250213	162900	523410070	5750	5750	5750	5750	0
284	20250213	162800	523410070	5750	5750	5750	5750	0
285	20250213	162700	523410070	5750	5750	5750	5750	0
286	20250213	162600	523410070	5750	5750	5750	5750	0
287	20250213	162500	523410070	5750	5750	5750	5750	0
288	20250213	162400	523410070	5750	5750	5750	5750	0
289	20250213	162300	523410070	5750	5750	5750	5750	0
290	20250213	162200	523410070	5750	5750	5750	5750	0
291	20250213	162100	523410070	5750	5750	5750	5750	0
292	20250213	162000	523410070	5750	5750	5750	5750	0
293	20250213	161900	523410070	5750	5750	5750	5750	0
294	20250213	161800	523410070	5750	5750	5750	5750	0
295	20250213	161700	523410070	5750	5750	5750	5750	0
296	20250213	161600	523410070	5750	5750	5750	5750	0
297	20250213	161500	523410070	5750	5750	5750	5750	0
298	20250213	161400	523410070	5750	5750	5750	5750	0
299	20250213	161300	523410070	5750	5750	5750	5750	0
300	20250213	161200	523410070	5750	5750	5750	5750	0
301	20250213	161100	523410070	5750	5750	5750	5750	0
302	20250213	161000	523410070	5750	5750	5750	5750	5756
303	20250213	160900	523410070	5750	5750	5750	5750	0
304	20250213	160800	523410070	5750	5750	5750	5750	0
305	20250213	160700	523410070	5750	5750	5750	5750	0
306	20250213	160600	523410070	5750	5750	5750	5750	0
307	20250213	160500	523410070	5750	5750	5750	5750	0
308	20250213	160400	523410070	5750	5750	5750	5750	0
309	20250213	160300	523410070	5750	5750	5750	5750	0
310	20250213	160200	523410070	5750	5750	5750	5750	0
311	20250213	160100	523410070	5750	5750	5750	5750	0
312	20250213	160000	523410070	5750	5750	5750	5750	0
313	20250213	155900	523410070	5750	5750	5750	5750	0
314	20250213	155800	523410070	5750	5750	5750	5750	0
315	20250213	155700	523410070	5750	5750	5750	5750	0
316	20250213	155600	523410070	5750	5750	5750	5750	0
317	20250213	155500	523410070	5750	5750	5750	5750	0
318	20250213	155400	523410070	5750	5750	5750	5750	0
319	20250213	155300	523410070	5750	5750	5750	5750	0
320	20250213	155200	523410070	5750	5750	5750	5750	0
321	20250213	155100	523410070	5750	5750	5750	5750	0
322	20250213	155000	523410070	5750	5750	5750	5750	0
323	20250213	154900	523410070	5750	5750	5750	5750	0
324	20250213	154800	523410070	5750	5750	5750	5750	0
325	20250213	154700	523410070	5750	5750	5750	5750	0
326	20250213	154600	523410070	5750	5750	5750	5750	0
327	20250213	154500	523410070	5750	5750	5750	5750	0
328	20250213	154400	523410070	5750	5750	5750	5750	0
329	20250213	154300	523410070	5750	5750	5750	5750	0
330	20250213	154200	523410070	5750	5750	5750	5750	0
331	20250213	154100	523410070	5750	5750	5750	5750	0
332	20250213	154000	523410070	5750	5750	5750	5750	5756
333	20250213	153900	523410070	5750	5750	5750	5750	0
334	20250213	153800	523410070	5750	5750	5750	5750	0
335	20250213	153700	523410070	5750	5750	5750	5750	0
336	20250213	153600	523410070	5750	5750	5750	5750	0
337	20250213	153500	523410070	5750	5750	5750	5750	0
338	20250213	153400	523410070	5750	5750	5750	5750	0
339	20250213	153300	523410070	5750	5750	5750	5750	0
340	20250213	153200	523410070	5750	5750	5750	5750	0
341	20250213	153100	523410070	5750	5750	5750	5750	0
342	20250213	153000	523410070	5750	5750	5750	5750	5756
343	20250213	152900	490313070	5760	5760	5760	5760	0
344	20250213	152800	490313070	5760	5760	5760	5760	0
345	20250213	152700	490313070	5760	5760	5760	5760	0
346	20250213	152600	490313070	5760	5760	5760	5760	0
347	20250213	152500	490313070	5760	5760	5760	5760	0
348	20250213	152400	490313070	5760	5760	5760	5760	0
349	20250213	152300	490313070	5760	5760	5760	5760	0
350	20250213	152200	490313070	5760	5760	5760	5760	0
351	20250213	152100	490313070	5760	5760	5760	5760	0
352	20250213	152000	490313070	5760	5760	5760	5760	0
353	20250213	151900	490313070	5760	5780	5780	5760	227
354	20250213	151800	489004540	5760	5770	5770	5760	275
355	20250213	151700	487418910	5770	5780	5780	5770	45
356	20250213	151600	487158980	5790	5780	5790	5760	1316
357	20250213	151500	479552930	5780	5780	5790	5780	118
358	20250213	151400	478869880	5780	5780	5790	5780	117
359	20250213	151300	478192620	5780	5770	5780	5770	222
360	20250213	151200	476909490	5770	5780	5780	5770	885
361	20250213	151100	471795920	5780	5780	5790	5780	49
362	20250213	151000	471512380	5780	5780	5790	5780	304
363	20250213	150900	469755210	5780	5790	5790	5780	1056
364	20250213	150800	463641940	5790	5790	5790	5790	22
365	20250213	150700	463514560	5790	5790	5800	5790	1664
366	20250213	150600	453876860	5790	5790	5800	5790	103
367	20250213	150500	453279490	5790	5800	5800	5790	23
368	20250213	150400	453146110	5790	5800	5800	5790	103
369	20250213	150300	452548730	5790	5800	5800	5790	536
370	20250213	150200	449442090	5800	5800	5800	5790	107
371	20250213	150100	448821510	5790	5800	5800	5790	307
372	20250213	150000	447041430	5800	5790	5800	5790	17
373	20250213	145900	446942990	5800	5800	5800	5800	100
374	20250213	145800	446362990	5790	5800	5800	5790	395
375	20250213	145700	444072940	5800	5790	5800	5790	188
376	20250213	145600	442983210	5790	5790	5790	5790	3663
377	20250213	145500	421774440	5780	5780	5780	5780	0
378	20250213	145400	421774440	5780	5780	5780	5780	160
379	20250213	145300	420849640	5780	5790	5790	5780	213
380	20250213	145200	419616500	5790	5790	5790	5790	100
381	20250213	145100	419037500	5790	5790	5790	5790	101
382	20250213	145000	418452710	5780	5790	5790	5780	113
383	20250213	144900	417798570	5790	5790	5790	5790	301
384	20250213	144800	416055780	5790	5790	5790	5790	110
385	20250213	144700	415418880	5790	5780	5790	5780	509
386	20250213	144600	412471900	5790	5790	5790	5790	342
387	20250213	144500	410491720	5790	5790	5790	5790	100
388	20250213	144400	409912720	5790	5790	5790	5790	300
389	20250213	144300	408175720	5780	5790	5790	5780	401
390	20250213	144200	405855700	5790	5790	5790	5790	100
391	20250213	144100	405276700	5780	5780	5780	5780	155
392	20250213	144000	404380800	5780	5780	5780	5780	13
393	20250213	143900	404305660	5790	5790	5790	5790	321
394	20250213	143800	402447070	5790	5790	5790	5790	200
395	20250213	143700	401289070	5790	5790	5790	5780	213
396	20250213	143600	400055930	5790	5790	5790	5790	100
397	20250213	143500	399476930	5780	5780	5780	5780	102
398	20250213	143400	398887370	5780	5780	5780	5780	100
399	20250213	143300	398309370	5770	5770	5780	5770	491
400	20250213	143200	395473180	5770	5770	5770	5770	322
401	20250213	143100	393615240	5750	5750	5750	5750	713
402	20250213	143000	389515490	5750	5770	5770	5750	3000
403	20250213	142900	372239990	5780	5780	5790	5780	200
404	20250213	142800	371083850	5790	5780	5790	5770	544
405	20250213	142700	367940300	5770	5770	5770	5770	13
406	20250213	142600	367865290	5780	5770	5780	5770	546
407	20250213	142500	364710290	5770	5780	5780	5770	271
408	20250213	142400	363144100	5780	5780	5780	5780	100
409	20250213	142300	362566100	5770	5780	5780	5770	313
410	20250213	142200	360757090	5770	5770	5770	5770	0
411	20250213	142100	360757090	5770	5770	5770	5770	0
412	20250213	142000	360757090	5770	5780	5780	5770	213
413	20250213	141900	359526080	5780	5780	5780	5780	200
414	20250213	141800	358370080	5780	5780	5780	5780	101
415	20250213	141700	357786300	5770	5780	5780	5770	298
416	20250213	141600	356063990	5780	5780	5780	5780	300
417	20250213	141500	354329990	5780	5780	5780	5780	100
418	20250213	141400	353751990	5780	5780	5780	5780	121
419	20250213	141300	353052610	5770	5780	5780	5770	213
420	20250213	141200	351821600	5780	5780	5780	5780	131
421	20250213	141100	351064420	5780	5780	5780	5780	101
422	20250213	141000	350480640	5770	5770	5780	5770	129
423	20250213	140900	349736090	5770	5770	5770	5770	319
424	20250213	140800	347895460	5770	5770	5770	5770	101
425	20250213	140700	347312690	5770	5770	5770	5760	138
426	20250213	140600	346516560	5770	5770	5770	5770	142
427	20250213	140500	345697220	5760	5760	5760	5760	0
428	20250213	140400	345697220	5760	5760	5760	5760	13
429	20250213	140300	345622340	5760	5760	5760	5760	0
430	20250213	140200	345622340	5760	5760	5760	5760	0
431	20250213	140100	345622340	5760	5760	5760	5760	0
432	20250213	140000	345622340	5760	5760	5760	5760	13
433	20250213	135900	345547460	5770	5770	5770	5770	21
434	20250213	135800	345426290	5760	5760	5760	5760	0
435	20250213	135700	345426290	5760	5760	5760	5760	13
436	20250213	135600	345351410	5770	5770	5770	5770	23
437	20250213	135500	345218700	5760	5760	5760	5760	869
438	20250213	135400	340213260	5760	5760	5760	5760	13
439	20250213	135300	340138380	5760	5760	5760	5760	477
440	20250213	135200	337390860	5760	5750	5760	5750	1088
441	20250213	135100	331134080	5760	5760	5760	5760	0
442	20250213	135000	331134080	5760	5750	5760	5750	184
443	20250213	134900	330074370	5760	5760	5760	5760	25
444	20250213	134800	329930370	5760	5760	5760	5750	79
445	20250213	134700	329475340	5750	5760	5760	5750	28
446	20250213	134600	329314190	5760	5760	5760	5760	68
447	20250213	134500	328922510	5760	5750	5760	5750	23
448	20250213	134400	328790050	5750	5750	5750	5750	106
449	20250213	134300	328180550	5760	5760	5760	5760	0
450	20250213	134200	328180550	5760	5760	5760	5760	0
451	20250213	134100	328180550	5760	5760	5760	5760	28
452	20250213	134000	328019270	5750	5760	5760	5750	43
453	20250213	133900	327771720	5760	5750	5760	5750	2
454	20250213	133800	327760210	5750	5750	5750	5750	0
455	20250213	133700	327760210	5750	5750	5750	5750	13
456	20250213	133600	327685460	5750	5750	5750	5750	0
457	20250213	133500	327685460	5750	5750	5750	5750	0
458	20250213	133400	327685460	5750	5750	5750	5750	12
459	20250213	133300	327616460	5760	5760	5760	5760	0
460	20250213	133200	327616460	5760	5760	5760	5760	61
461	20250213	133100	327265100	5750	5750	5750	5750	366
462	20250213	133000	325160600	5750	5760	5760	5750	35
463	20250213	132900	324959130	5760	5760	5760	5760	0
464	20250213	132800	324959130	5760	5760	5760	5760	1
465	20250213	132700	324953370	5750	5760	5760	5750	54
466	20250213	132600	324642450	5760	5760	5760	5760	0
467	20250213	132500	324642450	5760	5760	5760	5760	12
468	20250213	132400	324573330	5760	5760	5760	5750	299
469	20250213	132300	322851220	5760	5760	5760	5760	44
470	20250213	132200	322597780	5760	5760	5760	5760	2
471	20250213	132100	322586260	5750	5750	5750	5750	0
472	20250213	132000	322586260	5750	5750	5750	5750	12
473	20250213	131900	322517260	5750	5760	5760	5750	223
474	20250213	131800	321234570	5760	5750	5760	5750	58
475	20250213	131700	320900990	5750	5760	5760	5750	18
476	20250213	131600	320797440	5760	5760	5760	5760	36
477	20250213	131500	320590080	5750	5750	5750	5750	0
478	20250213	131400	320590080	5750	5750	5750	5750	12
479	20250213	131300	320521080	5750	5760	5760	5750	1453
480	20250213	131200	312157060	5760	5760	5760	5760	195
481	20250213	131100	311033860	5750	5750	5750	5750	160
482	20250213	131000	310113860	5750	5760	5760	5750	27
483	20250213	130900	309958470	5760	5760	5760	5760	0
484	20250213	130800	309958470	5760	5760	5760	5760	21
485	20250213	130700	309837510	5750	5750	5750	5750	116
486	20250213	130600	309170510	5760	5760	5760	5760	0
487	20250213	130500	309170510	5760	5760	5760	5760	21
488	20250213	130400	309049550	5750	5750	5750	5750	13
489	20250213	130300	308974800	5760	5750	5760	5750	392
490	20250213	130200	306717950	5750	5750	5750	5750	0
491	20250213	130100	306717950	5750	5750	5750	5750	12
492	20250213	130000	306648950	5760	5760	5760	5760	285
493	20250213	125900	305007350	5760	5760	5760	5760	0
494	20250213	125800	305007350	5760	5760	5760	5760	21
495	20250213	125700	304886390	5750	5750	5760	5750	8821
496	20250213	125600	254079040	5760	5760	5760	5760	0
497	20250213	125500	254079040	5760	5760	5760	5760	1
498	20250213	125400	254073280	5750	5750	5750	5750	12
499	20250213	125300	254004280	5750	5750	5750	5750	0
500	20250213	125200	254004280	5750	5750	5750	5750	0
501	20250213	125100	254004280	5750	5750	5750	5750	13
502	20250213	125000	253929530	5760	5760	5760	5760	28
503	20250213	124900	253768250	5760	5760	5760	5760	0
504	20250213	124800	253768250	5760	5760	5760	5760	178
505	20250213	124700	252742970	5750	5760	5760	5750	33
506	20250213	124600	252553010	5750	5750	5750	5750	900
507	20250213	124500	247378010	5750	5750	5750	5750	0
508	20250213	124400	247378010	5750	5750	5750	5750	13
509	20250213	124300	247303260	5760	5760	5760	5760	22
510	20250213	124200	247176540	5760	5760	5760	5760	284
511	20250213	124100	245540700	5750	5750	5750	5750	12
512	20250213	124000	245471700	5760	5760	5760	5760	6
513	20250213	123900	245437140	5760	5760	5760	5760	42
514	20250213	123800	245195220	5760	5760	5760	5760	2
515	20250213	123700	245183700	5750	5760	5760	5750	184
516	20250213	123600	244123990	5760	5760	5760	5760	21
517	20250213	123500	244003030	5750	5750	5750	5750	144
518	20250213	123400	243175030	5750	5760	5760	5750	112
519	20250213	123300	242530030	5760	5760	5760	5760	0
520	20250213	123200	242530030	5760	5760	5760	5760	234
521	20250213	123100	241182190	5760	5750	5760	5750	113
522	20250213	123000	240531440	5760	5760	5760	5760	0
523	20250213	122900	240531440	5760	5760	5760	5760	21
524	20250213	122800	240410480	5750	5750	5750	5750	0
525	20250213	122700	240410480	5750	5750	5750	5750	1012
526	20250213	122600	234591480	5760	5760	5760	5760	11
527	20250213	122500	234528120	5760	5760	5760	5760	21
528	20250213	122400	234407160	5750	5750	5750	5750	13
529	20250213	122300	234332410	5760	5760	5760	5760	0
530	20250213	122200	234332410	5760	5760	5760	5760	1
531	20250213	122100	234326650	5760	5750	5760	5750	34
532	20250213	122000	234130930	5750	5750	5750	5750	0
533	20250213	121900	234130930	5750	5750	5750	5750	0
534	20250213	121800	234130930	5750	5750	5750	5750	0
535	20250213	121700	234130930	5750	5760	5760	5750	298
536	20250213	121600	232414580	5750	5750	5750	5750	0
537	20250213	121500	232414580	5750	5750	5750	5750	0
538	20250213	121400	232414580	5750	5750	5750	5750	12
539	20250213	121300	232345580	5750	5750	5750	5750	2
540	20250213	121200	232334080	5750	5750	5750	5750	57
541	20250213	121100	232006330	5750	5750	5750	5750	13
542	20250213	121000	231931580	5760	5760	5760	5750	84
543	20250213	120900	231448240	5750	5750	5750	5750	0
544	20250213	120800	231448240	5750	5750	5750	5750	0
545	20250213	120700	231448240	5750	5760	5760	5750	143
546	20250213	120600	230625570	5760	5760	5760	5760	114
547	20250213	120500	229968930	5760	5760	5760	5760	81
548	20250213	120400	229502370	5750	5750	5750	5750	13
549	20250213	120300	229427620	5760	5760	5760	5760	45
550	20250213	120200	229168420	5760	5760	5760	5760	114
551	20250213	120100	228511780	5760	5750	5760	5750	14
552	20250213	120000	228431260	5760	5760	5760	5760	861
553	20250213	115900	223471900	5750	5750	5750	5750	10
554	20250213	115800	223414400	5750	5750	5750	5750	112
555	20250213	115700	222770400	5750	5750	5750	5750	1482
556	20250213	115600	214248900	5750	5750	5750	5750	0
557	20250213	115500	214248900	5750	5750	5750	5750	1
558	20250213	115400	214243150	5750	5750	5750	5750	12
559	20250213	115300	214174150	5760	5760	5760	5760	0
560	20250213	115200	214174150	5760	5760	5760	5760	22
561	20250213	115100	214047430	5750	5750	5750	5750	1819
562	20250213	115000	203588180	5770	5760	5770	5760	5000
563	20250213	114900	174744630	5760	5760	5760	5760	21
564	20250213	114800	174623670	5750	5750	5750	5750	12
565	20250213	114700	174554670	5760	5760	5760	5760	0
566	20250213	114600	174554670	5760	5760	5760	5760	2
567	20250213	114500	174543150	5760	5760	5760	5760	134
568	20250213	114400	173771310	5750	5750	5750	5750	13
569	20250213	114300	173696560	5750	5750	5750	5750	0
570	20250213	114200	173696560	5750	5750	5750	5750	0
571	20250213	114100	173696560	5750	5750	5750	5750	12
572	20250213	114000	173627560	5760	5760	5760	5760	0
573	20250213	113900	173627560	5760	5760	5760	5760	1
574	20250213	113800	173621800	5750	5750	5750	5750	13
575	20250213	113700	173547050	5760	5760	5760	5760	2
576	20250213	113600	173535530	5750	5750	5750	5750	0
577	20250213	113500	173535530	5750	5750	5750	5750	0
578	20250213	113400	173535530	5750	5760	5760	5750	13
579	20250213	113300	173460770	5760	5760	5760	5760	3
580	20250213	113200	173443490	5760	5750	5760	5750	354
581	20250213	113100	171404640	5750	5760	5760	5750	34
582	20250213	113000	171208930	5760	5760	5760	5760	0
583	20250213	112900	171208930	5760	5760	5760	5760	1
584	20250213	112800	171203170	5750	5750	5750	5750	12
585	20250213	112700	171134170	5760	5760	5760	5760	42
586	20250213	112600	170892250	5760	5760	5760	5760	0
587	20250213	112500	170892250	5760	5750	5760	5750	279
588	20250213	112400	169285230	5750	5750	5750	5750	13
589	20250213	112300	169210480	5760	5760	5760	5760	44
590	20250213	112200	168957040	5760	5760	5760	5760	0
591	20250213	112100	168957040	5760	5740	5760	5740	5796
592	20250213	112000	135626740	5750	5750	5750	5750	43
593	20250213	111900	135379490	5740	5750	5750	5740	13
594	20250213	111800	135304850	5740	5740	5740	5740	13
595	20250213	111700	135230230	5740	5740	5740	5740	0
596	20250213	111600	135230230	5740	5740	5740	5740	0
597	20250213	111500	135230230	5740	5740	5740	5740	0
598	20250213	111400	135230230	5740	5750	5750	5740	24
599	20250213	111300	135092420	5750	5750	5750	5750	22
600	20250213	111200	134965920	5740	5740	5740	5740	0
601	20250213	111100	134965920	5740	5740	5740	5740	13
602	20250213	111000	134891300	5740	5740	5740	5740	0
603	20250213	110900	134891300	5740	5740	5740	5740	4
604	20250213	110800	134868340	5740	5740	5740	5740	14
605	20250213	110700	134787980	5750	5750	5750	5750	0
606	20250213	110600	134787980	5750	5750	5750	5750	0
607	20250213	110500	134787980	5750	5740	5750	5740	65
608	20250213	110400	134414360	5750	5750	5750	5750	2
609	20250213	110300	134402860	5740	5740	5740	5740	10
610	20250213	110200	134345460	5740	5740	5740	5740	0
611	20250213	110100	134345460	5740	5740	5740	5740	12
612	20250213	110000	134276580	5750	5750	5750	5750	0
613	20250213	105900	134276580	5750	5750	5750	5750	10
614	20250213	105800	134219080	5750	5740	5750	5740	56
615	20250213	105700	133897210	5750	5750	5750	5750	50
616	20250213	105600	133609710	5750	5750	5750	5750	1
617	20250213	105500	133603960	5740	5740	5740	5740	12
618	20250213	105400	133535080	5740	5740	5740	5740	0
619	20250213	105300	133535080	5740	5740	5740	5740	0
620	20250213	105200	133535080	5740	5740	5740	5740	0
621	20250213	105100	133535080	5740	5750	5750	5740	85
622	20250213	105000	133046460	5750	5750	5750	5750	1
623	20250213	104900	133040710	5750	5750	5750	5750	0
624	20250213	104800	133040710	5750	5750	5750	5750	116
625	20250213	104700	132373710	5750	5750	5750	5750	100
626	20250213	104600	131798710	5740	5740	5740	5740	31
627	20250213	104500	131620770	5740	5740	5750	5740	1279
628	20250213	104400	124278740	5740	5740	5740	5740	223
629	20250213	104300	122998720	5740	5740	5740	5740	236
630	20250213	104200	121644080	5730	5730	5730	5730	130
631	20250213	104100	120899180	5730	5740	5740	5730	13
632	20250213	104000	120824680	5740	5740	5740	5740	1
633	20250213	103900	120818940	5730	5730	5730	5730	441
634	20250213	103800	118292010	5730	5730	5730	5730	13
635	20250213	103700	118217520	5740	5740	5740	5740	112
636	20250213	103600	117574640	5740	5730	5740	5730	174
637	20250213	103500	116577400	5730	5740	5740	5730	62
638	20250213	103400	116221640	5740	5740	5740	5740	180
639	20250213	103300	115188440	5740	5740	5740	5740	172
640	20250213	103200	114201160	5740	5740	5740	5740	2685
641	20250213	103100	98789260	5750	5750	5750	5750	0
642	20250213	103000	98789260	5750	5750	5750	5750	500
643	20250213	102900	95914260	5750	5750	5750	5750	31
644	20250213	102800	95736010	5750	5740	5750	5740	22
645	20250213	102700	95609630	5750	5750	5750	5750	100
646	20250213	102600	95034630	5750	5750	5750	5750	121
647	20250213	102500	94338880	5750	5740	5750	5740	63
648	20250213	102400	93976760	5750	5750	5750	5750	0
649	20250213	102300	93976760	5750	5750	5750	5750	20
650	20250213	102200	93861760	5750	5750	5750	5750	289
651	20250213	102100	92200010	5760	5760	5760	5760	20
652	20250213	102000	92084810	5760	5760	5760	5760	69
653	20250213	101900	91687370	5750	5750	5750	5750	0
654	20250213	101800	91687370	5750	5750	5750	5750	23
655	20250213	101700	91555120	5750	5750	5750	5750	0
656	20250213	101600	91555120	5750	5750	5750	5750	0
657	20250213	101500	91555120	5750	5750	5750	5750	165
658	20250213	101400	90606370	5750	5760	5760	5750	1845
659	20250213	101300	79980120	5760	5760	5760	5760	76
660	20250213	101200	79542360	5760	5750	5760	5750	208
661	20250213	101100	78346350	5760	5760	5760	5760	109
662	20250213	101000	77718510	5760	5760	5760	5760	6
663	20250213	100900	77683950	5760	5750	5760	5750	288
664	20250213	100800	76027920	5750	5750	5750	5750	1904
665	20250213	100700	65079920	5750	5750	5750	5750	141
666	20250213	100600	64269170	5750	5750	5750	5750	830
667	20250213	100500	59496670	5760	5760	5770	5750	2768
668	20250213	100400	43577490	5760	5760	5760	5760	215
669	20250213	100300	42339090	5760	5760	5760	5760	1
670	20250213	100200	42333330	5750	5750	5750	5750	12
671	20250213	100100	42264330	5750	5750	5750	5750	0
672	20250213	100000	42264330	5750	5750	5750	5750	0
673	20250213	095900	42264330	5750	5750	5750	5750	13
674	20250213	095800	42189580	5750	5750	5750	5750	4
675	20250213	095700	42166580	5760	5760	5760	5760	21
676	20250213	095600	42045620	5760	5760	5760	5760	290
677	20250213	095500	40375220	5750	5760	5760	5750	17
678	20250213	095400	40277420	5760	5760	5760	5760	1
679	20250213	095300	40271660	5750	5750	5750	5750	504
680	20250213	095200	37373660	5750	5750	5750	5750	13
681	20250213	095100	37298910	5760	5760	5760	5760	0
682	20250213	095000	37298910	5760	5760	5760	5760	670
683	20250213	094900	33439710	5770	5760	5770	5760	18
684	20250213	094800	33335980	5760	5760	5760	5760	0
685	20250213	094700	33335980	5760	5760	5760	5760	451
686	20250213	094600	30738220	5760	5760	5760	5760	10
687	20250213	094500	30680620	5770	5770	5770	5770	0
688	20250213	094400	30680620	5770	5770	5770	5770	39
689	20250213	094300	30455590	5770	5770	5770	5770	10
690	20250213	094200	30397890	5770	5770	5770	5760	413
691	20250213	094100	28018800	5770	5770	5770	5770	0
692	20250213	094000	28018800	5770	5770	5770	5770	1
693	20250213	093900	28013030	5770	5770	5770	5770	42
694	20250213	093800	27770690	5770	5770	5770	5770	29
695	20250213	093700	27603360	5770	5770	5770	5770	7
696	20250213	093600	27562970	5770	5770	5770	5770	4
697	20250213	093500	27539890	5770	5770	5770	5760	63
698	20250213	093400	27176480	5770	5770	5770	5770	12
699	20250213	093300	27107240	5770	5770	5770	5770	9
700	20250213	093200	27055310	5770	5770	5770	5770	7
701	20250213	093100	27014920	5770	5770	5770	5770	75
702	20250213	093000	26582170	5770	5770	5770	5770	1
703	20250213	092900	26576400	5770	5770	5770	5770	1
704	20250213	092800	26570630	5760	5750	5760	5750	452
705	20250213	092700	23971560	5750	5750	5750	5750	225
706	20250213	092600	22677810	5750	5750	5750	5750	1
707	20250213	092500	22672060	5770	5760	5770	5760	29
708	20250213	092400	22504950	5760	5760	5760	5760	0
709	20250213	092300	22504950	5760	5760	5760	5760	1419
710	20250213	092200	14331510	5770	5770	5770	5770	2
711	20250213	092100	14319970	5770	5770	5770	5770	21
712	20250213	092000	14198800	5770	5770	5770	5770	0
713	20250213	091900	14198800	5770	5770	5770	5770	1
714	20250213	091800	14193030	5770	5770	5770	5770	5
715	20250213	091700	14164180	5770	5770	5770	5770	32
716	20250213	091600	13979540	5760	5760	5760	5760	28
717	20250213	091500	13818260	5760	5760	5760	5760	0
718	20250213	091400	13818260	5760	5760	5760	5760	0
719	20250213	091300	13818260	5760	5780	5780	5760	423
720	20250213	091200	11381120	5780	5770	5780	5760	733
721	20250213	091100	7155680	5780	5780	5780	5780	0
722	20250213	091000	7155680	5780	5790	5790	5780	50
723	20250213	090900	6866470	5780	5780	5780	5780	149
724	20250213	090800	6005250	5790	5790	5790	5790	5
725	20250213	090700	5976300	5780	5780	5790	5780	342
726	20250213	090600	3996400	5780	5780	5780	5780	4
727	20250213	090500	3973280	5770	5770	5770	5770	0
728	20250213	090400	3973280	5770	5780	5780	5770	432
729	20250213	090300	1476440	5790	5790	5790	5790	0
730	20250213	090200	1476440	5790	5780	5790	5780	5
731	20250213	090100	1447500	5790	5790	5790	5790	4
732	20250213	090000	1424340	5790	5790	5790	5790	246