KissMeData/023350/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	190800	910610070	5540	5540	5540	5540	2457
3	20250213	190700	910610070	5540	5540	5540	5540	0
4	20250213	190600	910610070	5540	5540	5540	5540	0
5	20250213	190500	910610070	5540	5540	5540	5540	0
6	20250213	190400	910610070	5540	5540	5540	5540	0
7	20250213	190300	910610070	5540	5540	5540	5540	0
8	20250213	190200	910610070	5540	5540	5540	5540	0
9	20250213	190100	910610070	5540	5540	5540	5540	0
10	20250213	190000	910610070	5540	5540	5540	5540	0
11	20250213	185900	910610070	5540	5540	5540	5540	0
12	20250213	185800	910610070	5540	5540	5540	5540	0
13	20250213	185700	910610070	5540	5540	5540	5540	0
14	20250213	185600	910610070	5540	5540	5540	5540	0
15	20250213	185500	910610070	5540	5540	5540	5540	0
16	20250213	185400	910610070	5540	5540	5540	5540	0
17	20250213	185300	910610070	5540	5540	5540	5540	0
18	20250213	185200	910610070	5540	5540	5540	5540	0
19	20250213	185100	910610070	5540	5540	5540	5540	0
20	20250213	185000	910610070	5540	5540	5540	5540	0
21	20250213	184900	910610070	5540	5540	5540	5540	0
22	20250213	184800	910610070	5540	5540	5540	5540	0
23	20250213	184700	910610070	5540	5540	5540	5540	0
24	20250213	184600	910610070	5540	5540	5540	5540	0
25	20250213	184500	910610070	5540	5540	5540	5540	0
26	20250213	184400	910610070	5540	5540	5540	5540	0
27	20250213	184300	910610070	5540	5540	5540	5540	0
28	20250213	184200	910610070	5540	5540	5540	5540	0
29	20250213	184100	910610070	5540	5540	5540	5540	0
30	20250213	184000	910610070	5540	5540	5540	5540	0
31	20250213	183900	910610070	5540	5540	5540	5540	0
32	20250213	183800	910610070	5540	5540	5540	5540	2457
33	20250213	183700	910610070	5540	5540	5540	5540	0
34	20250213	183600	910610070	5540	5540	5540	5540	0
35	20250213	183500	910610070	5540	5540	5540	5540	0
36	20250213	183400	910610070	5540	5540	5540	5540	0
37	20250213	183300	910610070	5540	5540	5540	5540	0
38	20250213	183200	910610070	5540	5540	5540	5540	0
39	20250213	183100	910610070	5540	5540	5540	5540	0
40	20250213	183000	910610070	5540	5540	5540	5540	0
41	20250213	182900	910610070	5540	5540	5540	5540	0
42	20250213	182800	910610070	5540	5540	5540	5540	0
43	20250213	182700	910610070	5540	5540	5540	5540	0
44	20250213	182600	910610070	5540	5540	5540	5540	0
45	20250213	182500	910610070	5540	5540	5540	5540	0
46	20250213	182400	910610070	5540	5540	5540	5540	0
47	20250213	182300	910610070	5540	5540	5540	5540	0
48	20250213	182200	910610070	5540	5540	5540	5540	0
49	20250213	182100	910610070	5540	5540	5540	5540	0
50	20250213	182000	910610070	5540	5540	5540	5540	0
51	20250213	181900	910610070	5540	5540	5540	5540	0
52	20250213	181800	910610070	5540	5540	5540	5540	0
53	20250213	181700	910610070	5540	5540	5540	5540	0
54	20250213	181600	910610070	5540	5540	5540	5540	0
55	20250213	181500	910610070	5540	5540	5540	5540	0
56	20250213	181400	910610070	5540	5540	5540	5540	0
57	20250213	181300	910610070	5540	5540	5540	5540	0
58	20250213	181200	910610070	5540	5540	5540	5540	0
59	20250213	181100	910610070	5540	5540	5540	5540	0
60	20250213	181000	910610070	5540	5540	5540	5540	0
61	20250213	180900	910610070	5540	5540	5540	5540	0
62	20250213	180800	910610070	5540	5540	5540	5540	2457
63	20250213	180700	910610070	5540	5540	5540	5540	0
64	20250213	180600	910610070	5540	5540	5540	5540	0
65	20250213	180500	910610070	5540	5540	5540	5540	0
66	20250213	180400	910610070	5540	5540	5540	5540	0
67	20250213	180300	910610070	5540	5540	5540	5540	0
68	20250213	180200	910610070	5540	5540	5540	5540	0
69	20250213	180100	910610070	5540	5540	5540	5540	0
70	20250213	180000	910610070	5540	5540	5540	5540	0
71	20250213	175900	910610070	5540	5540	5540	5540	0
72	20250213	175800	910610070	5540	5540	5540	5540	0
73	20250213	175700	910610070	5540	5540	5540	5540	0
74	20250213	175600	910610070	5540	5540	5540	5540	0
75	20250213	175500	910610070	5540	5540	5540	5540	0
76	20250213	175400	910610070	5540	5540	5540	5540	0
77	20250213	175300	910610070	5540	5540	5540	5540	0
78	20250213	175200	910610070	5540	5540	5540	5540	0
79	20250213	175100	910610070	5540	5540	5540	5540	0
80	20250213	175000	910610070	5540	5540	5540	5540	0
81	20250213	174900	910610070	5540	5540	5540	5540	0
82	20250213	174800	910610070	5540	5540	5540	5540	0
83	20250213	174700	910610070	5540	5540	5540	5540	0
84	20250213	174600	910610070	5540	5540	5540	5540	0
85	20250213	174500	910610070	5540	5540	5540	5540	0
86	20250213	174400	910610070	5540	5540	5540	5540	0
87	20250213	174300	910610070	5540	5540	5540	5540	0
88	20250213	174200	910610070	5540	5540	5540	5540	0
89	20250213	174100	910610070	5540	5540	5540	5540	0
90	20250213	174000	910610070	5540	5540	5540	5540	0
91	20250213	173900	910610070	5540	5540	5540	5540	0
92	20250213	173800	910610070	5540	5540	5540	5540	2457
93	20250213	173700	910610070	5540	5540	5540	5540	0
94	20250213	173600	910610070	5540	5540	5540	5540	0
95	20250213	173500	910610070	5540	5540	5540	5540	0
96	20250213	173400	910610070	5540	5540	5540	5540	0
97	20250213	173300	910610070	5540	5540	5540	5540	0
98	20250213	173200	910610070	5540	5540	5540	5540	0
99	20250213	173100	910610070	5540	5540	5540	5540	0
100	20250213	173000	910610070	5540	5540	5540	5540	0
101	20250213	172900	910610070	5540	5540	5540	5540	0
102	20250213	172800	910610070	5540	5540	5540	5540	0
103	20250213	172700	910610070	5540	5540	5540	5540	0
104	20250213	172600	910610070	5540	5540	5540	5540	0
105	20250213	172500	910610070	5540	5540	5540	5540	0
106	20250213	172400	910610070	5540	5540	5540	5540	0
107	20250213	172300	910610070	5540	5540	5540	5540	0
108	20250213	172200	910610070	5540	5540	5540	5540	0
109	20250213	172100	910610070	5540	5540	5540	5540	0
110	20250213	172000	910610070	5540	5540	5540	5540	0
111	20250213	171900	910610070	5540	5540	5540	5540	0
112	20250213	171800	910610070	5540	5540	5540	5540	0
113	20250213	171700	910610070	5540	5540	5540	5540	0
114	20250213	171600	910610070	5540	5540	5540	5540	0
115	20250213	171500	910610070	5540	5540	5540	5540	0
116	20250213	171400	910610070	5540	5540	5540	5540	0
117	20250213	171300	910610070	5540	5540	5540	5540	0
118	20250213	171200	910610070	5540	5540	5540	5540	0
119	20250213	171100	910610070	5540	5540	5540	5540	0
120	20250213	171000	910610070	5540	5540	5540	5540	0
121	20250213	170900	910610070	5540	5540	5540	5540	0
122	20250213	170800	910610070	5540	5540	5540	5540	2457
123	20250213	170700	910610070	5540	5540	5540	5540	0
124	20250213	170600	910610070	5540	5540	5540	5540	0
125	20250213	170500	910610070	5540	5540	5540	5540	0
126	20250213	170400	910610070	5540	5540	5540	5540	0
127	20250213	170300	910610070	5540	5540	5540	5540	0
128	20250213	170200	910610070	5540	5540	5540	5540	0
129	20250213	170100	910610070	5540	5540	5540	5540	0
130	20250213	170000	910610070	5540	5540	5540	5540	0
131	20250213	165900	910610070	5540	5540	5540	5540	0
132	20250213	165800	910610070	5540	5540	5540	5540	0
133	20250213	165700	910610070	5540	5540	5540	5540	0
134	20250213	165600	910610070	5540	5540	5540	5540	0
135	20250213	165500	910610070	5540	5540	5540	5540	0
136	20250213	165400	910610070	5540	5540	5540	5540	0
137	20250213	165300	910610070	5540	5540	5540	5540	0
138	20250213	165200	910610070	5540	5540	5540	5540	0
139	20250213	165100	910610070	5540	5540	5540	5540	0
140	20250213	165000	910610070	5540	5540	5540	5540	0
141	20250213	164900	910610070	5540	5540	5540	5540	0
142	20250213	164800	910610070	5540	5540	5540	5540	0
143	20250213	164700	910610070	5540	5540	5540	5540	0
144	20250213	164600	910610070	5540	5540	5540	5540	0
145	20250213	164500	910610070	5540	5540	5540	5540	0
146	20250213	164400	910610070	5540	5540	5540	5540	0
147	20250213	164300	910610070	5540	5540	5540	5540	0
148	20250213	164200	910610070	5540	5540	5540	5540	0
149	20250213	164100	910610070	5540	5540	5540	5540	0
150	20250213	164000	910610070	5540	5540	5540	5540	0
151	20250213	163900	910610070	5540	5540	5540	5540	0
152	20250213	163800	910610070	5540	5540	5540	5540	2457
153	20250213	163700	910610070	5540	5540	5540	5540	0
154	20250213	163600	910610070	5540	5540	5540	5540	0
155	20250213	163500	910610070	5540	5540	5540	5540	0
156	20250213	163400	910610070	5540	5540	5540	5540	0
157	20250213	163300	910610070	5540	5540	5540	5540	0
158	20250213	163200	910610070	5540	5540	5540	5540	0
159	20250213	163100	910610070	5540	5540	5540	5540	0
160	20250213	163000	910610070	5540	5540	5540	5540	0
161	20250213	162900	910610070	5540	5540	5540	5540	0
162	20250213	162800	910610070	5540	5540	5540	5540	0
163	20250213	162700	910610070	5540	5540	5540	5540	0
164	20250213	162600	910610070	5540	5540	5540	5540	0
165	20250213	162500	910610070	5540	5540	5540	5540	0
166	20250213	162400	910610070	5540	5540	5540	5540	0
167	20250213	162300	910610070	5540	5540	5540	5540	0
168	20250213	162200	910610070	5540	5540	5540	5540	0
169	20250213	162100	910610070	5540	5540	5540	5540	0
170	20250213	162000	910610070	5540	5540	5540	5540	0
171	20250213	161900	910610070	5540	5540	5540	5540	0
172	20250213	161800	910610070	5540	5540	5540	5540	0
173	20250213	161700	910610070	5540	5540	5540	5540	0
174	20250213	161600	910610070	5540	5540	5540	5540	0
175	20250213	161500	910610070	5540	5540	5540	5540	0
176	20250213	161400	910610070	5540	5540	5540	5540	0
177	20250213	161300	910610070	5540	5540	5540	5540	0
178	20250213	161200	910610070	5540	5540	5540	5540	0
179	20250213	161100	910610070	5540	5540	5540	5540	0
180	20250213	161000	910610070	5540	5540	5540	5540	0
181	20250213	160900	910610070	5540	5540	5540	5540	0
182	20250213	160800	910610070	5540	5540	5540	5540	2457
183	20250213	160700	910610070	5540	5540	5540	5540	0
184	20250213	160600	910610070	5540	5540	5540	5540	0
185	20250213	160500	910610070	5540	5540	5540	5540	0
186	20250213	160400	910610070	5540	5540	5540	5540	0
187	20250213	160300	910610070	5540	5540	5540	5540	0
188	20250213	160200	910610070	5540	5540	5540	5540	0
189	20250213	160100	910610070	5540	5540	5540	5540	0
190	20250213	160000	910610070	5540	5540	5540	5540	0
191	20250213	155900	910610070	5540	5540	5540	5540	0
192	20250213	155800	910610070	5540	5540	5540	5540	0
193	20250213	155700	910610070	5540	5540	5540	5540	0
194	20250213	155600	910610070	5540	5540	5540	5540	0
195	20250213	155500	910610070	5540	5540	5540	5540	0
196	20250213	155400	910610070	5540	5540	5540	5540	0
197	20250213	155300	910610070	5540	5540	5540	5540	0
198	20250213	155200	910610070	5540	5540	5540	5540	0
199	20250213	155100	910610070	5540	5540	5540	5540	0
200	20250213	155000	910610070	5540	5540	5540	5540	0
201	20250213	154900	910610070	5540	5540	5540	5540	0
202	20250213	154800	910610070	5540	5540	5540	5540	0
203	20250213	154700	910610070	5540	5540	5540	5540	0
204	20250213	154600	910610070	5540	5540	5540	5540	0
205	20250213	154500	910610070	5540	5540	5540	5540	0
206	20250213	154400	910610070	5540	5540	5540	5540	0
207	20250213	154300	910610070	5540	5540	5540	5540	0
208	20250213	154200	910610070	5540	5540	5540	5540	0
209	20250213	154100	910610070	5540	5540	5540	5540	0
210	20250213	154000	910610070	5540	5540	5540	5540	0
211	20250213	153900	910610070	5540	5540	5540	5540	0
212	20250213	153800	910610070	5540	5540	5540	5540	2457
213	20250213	153700	910610070	5540	5540	5540	5540	0
214	20250213	153600	910610070	5540	5540	5540	5540	0
215	20250213	153500	910610070	5540	5540	5540	5540	0
216	20250213	153400	910610070	5540	5540	5540	5540	0
217	20250213	153300	910610070	5540	5540	5540	5540	0
218	20250213	153200	910610070	5540	5540	5540	5540	0
219	20250213	153100	910610070	5540	5540	5540	5540	0
220	20250213	153000	910610070	5540	5540	5540	5540	2457
221	20250213	152900	896998290	5580	5580	5580	5580	0
222	20250213	152800	896998290	5580	5580	5580	5580	0
223	20250213	152700	896998290	5580	5580	5580	5580	0
224	20250213	152600	896998290	5580	5580	5580	5580	0
225	20250213	152500	896998290	5580	5580	5580	5580	0
226	20250213	152400	896998290	5580	5580	5580	5580	0
227	20250213	152300	896998290	5580	5580	5580	5580	0
228	20250213	152200	896998290	5580	5580	5580	5580	0
229	20250213	152100	896998290	5580	5580	5580	5580	0
230	20250213	152000	896998290	5580	5580	5580	5580	0
231	20250213	151900	896998290	5580	5580	5580	5580	48
232	20250213	151800	896730450	5580	5590	5590	5580	44
233	20250213	151700	896484920	5580	5580	5580	5580	157
234	20250213	151600	895608860	5580	5580	5580	5580	300
235	20250213	151500	893934860	5550	5550	5550	5550	0
236	20250213	151400	893934860	5550	5550	5550	5550	250
237	20250213	151300	892547360	5550	5550	5550	5550	941
238	20250213	151200	887324810	5550	5550	5550	5550	0
239	20250213	151100	887324810	5550	5550	5550	5550	84
240	20250213	151000	886858610	5550	5550	5550	5550	90
241	20250213	150900	886359110	5540	5540	5540	5540	0
242	20250213	150800	886359110	5540	5550	5550	5540	707
243	20250213	150700	882438330	5570	5560	5570	5540	2467
244	20250213	150600	868761940	5590	5590	5590	5560	38
245	20250213	150500	868550600	5560	5570	5570	5560	194
246	20250213	150400	867471930	5590	5590	5590	5590	100
247	20250213	150300	866912930	5590	5590	5590	5590	8
248	20250213	150200	866868210	5590	5590	5590	5590	1191
249	20250213	150100	860210520	5590	5590	5590	5590	0
250	20250213	150000	860210520	5590	5590	5590	5590	100
251	20250213	145900	859651520	5600	5600	5600	5600	0
252	20250213	145800	859651520	5600	5600	5600	5600	0
253	20250213	145700	859651520	5600	5600	5600	5600	0
254	20250213	145600	859651520	5600	5600	5600	5600	0
255	20250213	145500	859651520	5600	5550	5600	5550	600
256	20250213	145400	856316520	5590	5590	5590	5590	0
257	20250213	145300	856316520	5590	5580	5590	5580	1038
258	20250213	145200	850523980	5550	5550	5550	5550	500
259	20250213	145100	847748980	5580	5580	5580	5580	0
260	20250213	145000	847748980	5580	5580	5580	5580	0
261	20250213	144900	847748980	5580	5580	5580	5580	0
262	20250213	144800	847748980	5580	5580	5580	5580	1
263	20250213	144700	847743400	5550	5550	5550	5550	0
264	20250213	144600	847743400	5550	5550	5550	5550	0
265	20250213	144500	847743400	5550	5550	5550	5550	472
266	20250213	144400	845123800	5580	5580	5580	5580	0
267	20250213	144300	845123800	5580	5580	5580	5580	0
268	20250213	144200	845123800	5580	5580	5580	5580	0
269	20250213	144100	845123800	5580	5580	5580	5580	0
270	20250213	144000	845123800	5580	5580	5580	5580	1
271	20250213	143900	845118220	5540	5550	5550	5540	179
272	20250213	143800	844126550	5550	5550	5550	5550	50
273	20250213	143700	843849050	5570	5570	5570	5570	0
274	20250213	143600	843849050	5570	5570	5570	5570	0
275	20250213	143500	843849050	5570	5540	5570	5540	4
276	20250213	143400	843826800	5570	5570	5570	5570	0
277	20250213	143300	843826800	5570	5570	5570	5570	0
278	20250213	143200	843826800	5570	5570	5570	5570	20
279	20250213	143100	843715400	5570	5570	5570	5570	0
280	20250213	143000	843715400	5570	5540	5570	5530	75
281	20250213	142900	843300280	5530	5560	5560	5530	769
282	20250213	142800	839041490	5560	5560	5560	5560	50
283	20250213	142700	838763490	5560	5550	5560	5550	197
284	20250213	142600	837669140	5550	5550	5550	5550	277
285	20250213	142500	836131790	5570	5570	5570	5570	0
286	20250213	142400	836131790	5570	5570	5570	5570	0
287	20250213	142300	836131790	5570	5570	5570	5570	261
288	20250213	142200	834678020	5580	5560	5580	5560	1588
289	20250213	142100	825829070	5560	5590	5590	5550	3401
290	20250213	142000	806912560	5590	5590	5590	5590	0
291	20250213	141900	806912560	5590	5580	5590	5580	109
292	20250213	141800	806304190	5620	5620	5620	5620	0
293	20250213	141700	806304190	5620	5620	5620	5620	0
294	20250213	141600	806304190	5620	5620	5620	5620	0
295	20250213	141500	806304190	5620	5620	5620	5620	0
296	20250213	141400	806304190	5620	5620	5620	5620	0
297	20250213	141300	806304190	5620	5620	5620	5620	0
298	20250213	141200	806304190	5620	5590	5620	5590	2396
299	20250213	141100	792910460	5590	5590	5590	5590	0
300	20250213	141000	792910460	5590	5610	5610	5590	500
301	20250213	140900	790109720	5620	5620	5620	5620	0
302	20250213	140800	790109720	5620	5620	5620	5620	0
303	20250213	140700	790109720	5620	5620	5620	5620	0
304	20250213	140600	790109720	5620	5620	5620	5620	0
305	20250213	140500	790109720	5620	5600	5620	5600	205
306	20250213	140400	788961700	5600	5620	5620	5600	153
307	20250213	140300	788104840	5620	5600	5620	5600	2378
308	20250213	140200	774788020	5600	5600	5600	5600	0
309	20250213	140100	774788020	5600	5610	5610	5600	845
310	20250213	140000	770051120	5610	5610	5610	5610	0
311	20250213	135900	770051120	5610	5610	5610	5610	100
312	20250213	135800	769490120	5620	5620	5620	5620	0
313	20250213	135700	769490120	5620	5620	5620	5620	7
314	20250213	135600	769450780	5620	5620	5620	5620	0
315	20250213	135500	769450780	5620	5620	5620	5620	0
316	20250213	135400	769450780	5620	5620	5620	5620	61
317	20250213	135300	769107960	5620	5620	5620	5620	0
318	20250213	135200	769107960	5620	5620	5620	5620	0
319	20250213	135100	769107960	5620	5620	5620	5620	0
320	20250213	135000	769107960	5620	5620	5620	5620	0
321	20250213	134900	769107960	5620	5620	5620	5620	0
322	20250213	134800	769107960	5620	5620	5620	5620	1
323	20250213	134700	769102340	5640	5640	5640	5640	3
324	20250213	134600	769085420	5620	5620	5620	5620	0
325	20250213	134500	769085420	5620	5620	5620	5620	0
326	20250213	134400	769085420	5620	5620	5620	5620	7
327	20250213	134300	769046080	5640	5620	5640	5620	19
328	20250213	134200	768939120	5640	5640	5640	5640	3
329	20250213	134100	768922200	5620	5620	5620	5620	1
330	20250213	134000	768916580	5640	5640	5640	5640	2
331	20250213	133900	768905300	5640	5640	5640	5640	0
332	20250213	133800	768905300	5640	5640	5640	5640	0
333	20250213	133700	768905300	5640	5640	5640	5640	1
334	20250213	133600	768899660	5620	5620	5620	5620	23
335	20250213	133500	768770400	5640	5640	5640	5640	0
336	20250213	133400	768770400	5640	5640	5640	5640	0
337	20250213	133300	768770400	5640	5640	5640	5640	0
338	20250213	133200	768770400	5640	5640	5640	5640	84
339	20250213	133100	768296640	5610	5610	5610	5610	117
340	20250213	133000	767640270	5650	5640	5650	5640	100
341	20250213	132900	767075770	5650	5620	5650	5600	901
342	20250213	132800	762026910	5630	5630	5630	5630	370
343	20250213	132700	759943810	5630	5630	5630	5630	0
344	20250213	132600	759943810	5630	5630	5630	5630	20
345	20250213	132500	759831210	5630	5630	5630	5630	98
346	20250213	132400	759279470	5630	5630	5650	5630	624
347	20250213	132300	755761830	5630	5630	5630	5630	0
348	20250213	132200	755761830	5630	5630	5630	5630	0
349	20250213	132100	755761830	5630	5630	5630	5630	0
350	20250213	132000	755761830	5630	5630	5630	5630	0
351	20250213	131900	755761830	5630	5600	5630	5600	203
352	20250213	131800	754624940	5640	5640	5640	5640	0
353	20250213	131700	754624940	5640	5640	5640	5640	0
354	20250213	131600	754624940	5640	5640	5640	5640	0
355	20250213	131500	754624940	5640	5640	5640	5640	373
356	20250213	131400	752521220	5640	5610	5640	5600	723
357	20250213	131300	748466340	5650	5650	5650	5650	3
358	20250213	131200	748449390	5610	5610	5610	5610	0
359	20250213	131100	748449390	5610	5650	5650	5610	315
360	20250213	131000	746682200	5610	5620	5620	5610	700
361	20250213	130900	742753500	5630	5650	5650	5630	51
362	20250213	130800	742466350	5630	5630	5630	5630	0
363	20250213	130700	742466350	5630	5630	5630	5630	0
364	20250213	130600	742466350	5630	5630	5630	5630	110
365	20250213	130500	741847050	5660	5660	5660	5660	3
366	20250213	130400	741830070	5680	5680	5680	5680	0
367	20250213	130300	741830070	5680	5680	5680	5680	0
368	20250213	130200	741830070	5680	5660	5680	5660	372
369	20250213	130100	739720900	5630	5630	5630	5630	188
370	20250213	130000	738662460	5630	5630	5630	5630	0
371	20250213	125900	738662460	5630	5630	5630	5630	0
372	20250213	125800	738662460	5630	5620	5630	5610	2177
373	20250213	125700	726444950	5620	5640	5640	5620	7500
374	20250213	125600	684271940	5670	5670	5670	5670	0
375	20250213	125500	684271940	5670	5680	5680	5670	2
376	20250213	125400	684260590	5640	5640	5640	5640	1
377	20250213	125300	684254950	5640	5680	5680	5640	816
378	20250213	125200	679642390	5650	5650	5650	5650	301
379	20250213	125100	677941740	5650	5650	5650	5650	0
380	20250213	125000	677941740	5650	5670	5670	5650	97
381	20250213	124900	677393490	5700	5700	5700	5700	0
382	20250213	124800	677393490	5700	5700	5700	5700	0
383	20250213	124700	677393490	5700	5700	5700	5700	0
384	20250213	124600	677393490	5700	5680	5700	5680	147
385	20250213	124500	676556630	5720	5700	5720	5700	720
386	20250213	124400	672443130	5680	5680	5680	5680	0
387	20250213	124300	672443130	5680	5680	5680	5680	5
388	20250213	124200	672414730	5680	5680	5680	5680	0
389	20250213	124100	672414730	5680	5680	5680	5680	0
390	20250213	124000	672414730	5680	5680	5680	5680	143
391	20250213	123900	671602490	5680	5700	5700	5680	1335
392	20250213	123800	664015150	5710	5680	5710	5680	2
393	20250213	123700	664003760	5720	5680	5720	5680	2
394	20250213	123600	663992360	5730	5730	5730	5730	0
395	20250213	123500	663992360	5730	5730	5730	5730	0
396	20250213	123400	663992360	5730	5700	5730	5700	1033
397	20250213	123300	658084230	5720	5680	5720	5680	3047
398	20250213	123200	640708920	5680	5680	5680	5680	416
399	20250213	123100	638346040	5680	5670	5680	5670	601
400	20250213	123000	634938360	5670	5670	5670	5670	15
401	20250213	122900	634853310	5670	5670	5670	5670	0
402	20250213	122800	634853310	5670	5670	5670	5670	1
403	20250213	122700	634847640	5650	5670	5670	5650	31
404	20250213	122600	634672470	5650	5650	5650	5650	401
405	20250213	122500	632406820	5640	5640	5640	5640	13
406	20250213	122400	632333500	5650	5650	5650	5650	0
407	20250213	122300	632333500	5650	5650	5650	5650	0
408	20250213	122200	632333500	5650	5640	5650	5620	1623
409	20250213	122100	623206410	5670	5670	5670	5670	0
410	20250213	122000	623206410	5670	5670	5670	5670	30
411	20250213	121900	623036310	5670	5670	5670	5670	0
412	20250213	121800	623036310	5670	5660	5670	5660	207
413	20250213	121700	621864620	5660	5660	5660	5660	0
414	20250213	121600	621864620	5660	5660	5660	5660	0
415	20250213	121500	621864620	5660	5660	5660	5660	0
416	20250213	121400	621864620	5660	5660	5660	5660	0
417	20250213	121300	621864620	5660	5650	5660	5650	193
418	20250213	121200	620774050	5660	5630	5660	5620	1501
419	20250213	121100	612326090	5630	5630	5630	5630	559
420	20250213	121000	609178920	5660	5630	5660	5630	325
421	20250213	120900	607349140	5670	5670	5670	5670	0
422	20250213	120800	607349140	5670	5670	5670	5670	0
423	20250213	120700	607349140	5670	5670	5670	5670	0
424	20250213	120600	607349140	5670	5670	5670	5670	0
425	20250213	120500	607349140	5670	5670	5670	5670	0
426	20250213	120400	607349140	5670	5650	5670	5650	601
427	20250213	120300	603953470	5630	5650	5650	5630	920
428	20250213	120200	598760870	5650	5650	5650	5650	0
429	20250213	120100	598760870	5650	5630	5650	5620	157
430	20250213	120000	597876950	5650	5650	5650	5650	0
431	20250213	115900	597876950	5650	5650	5650	5650	0
432	20250213	115800	597876950	5650	5650	5650	5650	1
433	20250213	115700	597871300	5660	5640	5660	5620	4073
434	20250213	115600	574949990	5660	5660	5660	5660	1000
435	20250213	115500	569289990	5660	5620	5660	5620	2
436	20250213	115400	569278710	5630	5630	5630	5630	299
437	20250213	115300	567595340	5630	5630	5630	5630	0
438	20250213	115200	567595340	5630	5670	5680	5620	7054
439	20250213	115100	527876120	5670	5670	5670	5670	250
440	20250213	115000	526458620	5670	5680	5680	5670	516
441	20250213	114900	523530560	5710	5700	5710	5690	126
442	20250213	114800	522812760	5740	5740	5740	5700	2157
443	20250213	114700	510496880	5720	5740	5740	5720	57
444	20250213	114600	510170760	5740	5740	5740	5720	546
445	20250213	114500	507047360	5750	5740	5750	5740	2733
446	20250213	114400	491350340	5740	5740	5740	5740	281
447	20250213	114300	489737400	5740	5730	5740	5720	2567
448	20250213	114200	475015250	5730	5710	5730	5700	2139
449	20250213	114100	462787100	5710	5710	5710	5710	635
450	20250213	114000	459161250	5700	5710	5710	5700	3430
451	20250213	113900	439598130	5710	5700	5710	5700	122
452	20250213	113800	438902720	5710	5700	5710	5680	847
453	20250213	113700	434078870	5700	5690	5700	5690	3614
454	20250213	113600	413484550	5700	5690	5700	5690	3501
455	20250213	113500	393563730	5690	5690	5690	5690	1786
456	20250213	113400	383401390	5690	5660	5690	5660	2531
457	20250213	113300	369001050	5690	5690	5690	5690	100
458	20250213	113200	368432050	5690	5690	5690	5690	0
459	20250213	113100	368432050	5690	5690	5690	5690	0
460	20250213	113000	368432050	5690	5690	5690	5690	0
461	20250213	112900	368432050	5690	5680	5690	5680	2293
462	20250213	112800	355407580	5680	5680	5680	5680	0
463	20250213	112700	355407580	5680	5680	5680	5680	52
464	20250213	112600	355112220	5680	5670	5680	5670	1262
465	20250213	112500	347955590	5670	5640	5670	5640	51
466	20250213	112400	347667920	5670	5670	5670	5670	0
467	20250213	112300	347667920	5670	5670	5670	5670	0
468	20250213	112200	347667920	5670	5670	5670	5670	1
469	20250213	112100	347662250	5640	5640	5640	5640	50
470	20250213	112000	347380250	5670	5630	5670	5630	41
471	20250213	111900	347149340	5670	5670	5670	5670	0
472	20250213	111800	347149340	5670	5670	5670	5670	0
473	20250213	111700	347149340	5670	5670	5670	5670	0
474	20250213	111600	347149340	5670	5670	5670	5670	1
475	20250213	111500	347143670	5660	5660	5660	5660	400
476	20250213	111400	344879670	5660	5660	5660	5660	0
477	20250213	111300	344879670	5660	5650	5660	5650	35
478	20250213	111200	344681910	5650	5650	5650	5650	13
479	20250213	111100	344608460	5630	5630	5630	5630	75
480	20250213	111000	344186210	5650	5640	5650	5640	17
481	20250213	110900	344090220	5660	5660	5660	5660	0
482	20250213	110800	344090220	5660	5660	5660	5660	1
483	20250213	110700	344084560	5640	5630	5640	5630	506
484	20250213	110600	341235480	5640	5660	5660	5630	334
485	20250213	110500	339352160	5670	5670	5670	5670	0
486	20250213	110400	339352160	5670	5670	5670	5670	0
487	20250213	110300	339352160	5670	5670	5670	5670	0
488	20250213	110200	339352160	5670	5670	5670	5670	0
489	20250213	110100	339352160	5670	5670	5670	5670	0
490	20250213	110000	339352160	5670	5670	5670	5670	1
491	20250213	105900	339346490	5630	5630	5630	5630	27
492	20250213	105800	339194480	5670	5670	5670	5670	0
493	20250213	105700	339194480	5670	5650	5670	5630	964
494	20250213	105600	333756600	5650	5660	5660	5650	1244
495	20250213	105500	326718850	5690	5690	5690	5690	0
496	20250213	105400	326718850	5690	5670	5690	5640	1494
497	20250213	105300	318234660	5680	5680	5680	5680	1308
498	20250213	105200	310805220	5680	5640	5680	5640	2656
499	20250213	105100	295796350	5630	5630	5630	5630	53
500	20250213	105000	295497960	5640	5640	5640	5640	339
501	20250213	104900	293586000	5640	5630	5640	5630	639
502	20250213	104800	289988420	5620	5620	5620	5620	183
503	20250213	104700	288959960	5620	5620	5620	5620	0
504	20250213	104600	288959960	5620	5640	5640	5620	6
505	20250213	104500	288926220	5620	5640	5640	5620	58
506	20250213	104400	288600200	5640	5640	5640	5640	1
507	20250213	104300	288594560	5620	5620	5620	5620	200
508	20250213	104200	287470560	5640	5620	5640	5620	3
509	20250213	104100	287453660	5640	5640	5640	5640	0
510	20250213	104000	287453660	5640	5630	5640	5620	1211
511	20250213	103900	280647040	5630	5630	5630	5630	0
512	20250213	103800	280647040	5630	5630	5630	5630	24
513	20250213	103700	280511920	5630	5630	5630	5630	90
514	20250213	103600	280005220	5630	5630	5630	5630	10
515	20250213	103500	279948920	5640	5640	5640	5640	80
516	20250213	103400	279497720	5650	5650	5650	5650	0
517	20250213	103300	279497720	5650	5650	5650	5650	0
518	20250213	103200	279497720	5650	5650	5650	5650	2
519	20250213	103100	279486420	5640	5640	5640	5640	20
520	20250213	103000	279373620	5650	5650	5650	5650	1
521	20250213	102900	279367970	5640	5640	5640	5640	3
522	20250213	102800	279351050	5640	5640	5640	5640	0
523	20250213	102700	279351050	5640	5630	5640	5630	1755
524	20250213	102600	269465280	5630	5620	5630	5620	471
525	20250213	102500	266818250	5600	5610	5610	5600	100
526	20250213	102400	266258230	5620	5620	5620	5620	1
527	20250213	102300	266252610	5620	5620	5620	5620	0
528	20250213	102200	266252610	5620	5620	5620	5620	0
529	20250213	102100	266252610	5620	5620	5620	5620	0
530	20250213	102000	266252610	5620	5620	5620	5620	0
531	20250213	101900	266252610	5620	5620	5620	5620	0
532	20250213	101800	266252610	5620	5620	5620	5620	20
533	20250213	101700	266140210	5630	5630	5630	5630	0
534	20250213	101600	266140210	5630	5630	5630	5630	0
535	20250213	101500	266140210	5630	5600	5630	5600	655
536	20250213	101400	262456430	5630	5630	5630	5630	1
537	20250213	101300	262450800	5590	5600	5600	5590	396
538	20250213	101200	260233490	5630	5630	5630	5630	240
539	20250213	101100	258882290	5600	5630	5630	5600	410
540	20250213	101000	256585990	5630	5630	5630	5630	5
541	20250213	100900	256557840	5630	5630	5630	5630	1
542	20250213	100800	256552210	5600	5600	5600	5600	300
543	20250213	100700	254872210	5630	5630	5630	5630	0
544	20250213	100600	254872210	5630	5630	5630	5630	0
545	20250213	100500	254872210	5630	5630	5630	5630	0
546	20250213	100400	254872210	5630	5630	5630	5630	1
547	20250213	100300	254866580	5630	5630	5630	5630	1
548	20250213	100200	254860950	5590	5590	5590	5590	0
549	20250213	100100	254860950	5590	5600	5600	5590	224
550	20250213	100000	253608290	5610	5610	5610	5610	0
551	20250213	095900	253608290	5610	5600	5610	5600	3
552	20250213	095800	253591470	5600	5610	5610	5600	779
553	20250213	095700	249223530	5640	5640	5640	5640	0
554	20250213	095600	249223530	5640	5620	5640	5610	27
555	20250213	095500	249071900	5660	5660	5660	5660	6
556	20250213	095400	249037940	5650	5650	5650	5650	107
557	20250213	095300	248433390	5640	5640	5640	5640	45
558	20250213	095200	248179590	5610	5610	5610	5610	72
559	20250213	095100	247775670	5650	5610	5650	5610	148
560	20250213	095000	246945310	5620	5660	5660	5620	206
561	20250213	094900	245787510	5660	5630	5660	5630	111
562	20250213	094800	245162250	5630	5630	5630	5630	950
563	20250213	094700	239813750	5660	5660	5660	5660	0
564	20250213	094600	239813750	5660	5660	5660	5660	200
565	20250213	094500	238681750	5670	5670	5670	5670	1
566	20250213	094400	238676080	5670	5670	5670	5670	1150
567	20250213	094300	232155580	5670	5620	5670	5620	559
568	20250213	094200	228987370	5650	5650	5650	5650	689
569	20250213	094100	225094520	5620	5620	5620	5620	10
570	20250213	094000	225038320	5650	5620	5650	5620	51
571	20250213	093900	224751670	5620	5620	5620	5620	0
572	20250213	093800	224751670	5620	5620	5620	5620	17
573	20250213	093700	224656130	5620	5650	5650	5620	56
574	20250213	093600	224341380	5620	5620	5620	5620	101
575	20250213	093500	223773760	5650	5650	5650	5650	20
576	20250213	093400	223660760	5650	5640	5650	5640	399
577	20250213	093300	221410210	5640	5660	5660	5640	1410
578	20250213	093200	213457610	5660	5640	5660	5630	717
579	20250213	093100	209419810	5650	5650	5650	5650	11
580	20250213	093000	209357660	5650	5650	5650	5650	308
581	20250213	092900	207617460	5650	5660	5660	5650	270
582	20250213	092800	206091680	5680	5680	5680	5680	26
583	20250213	092700	205944000	5660	5680	5680	5660	2136
584	20250213	092600	193831620	5680	5680	5680	5660	4021
585	20250213	092500	170993460	5680	5660	5680	5660	5415
586	20250213	092400	140287650	5660	5660	5660	5660	150
587	20250213	092300	139438650	5680	5650	5680	5610	3988
588	20250213	092200	116876270	5650	5600	5650	5600	300
589	20250213	092100	115186270	5600	5610	5620	5600	455
590	20250213	092000	112631350	5610	5610	5610	5600	2508
591	20250213	091900	98561500	5610	5630	5630	5610	109
592	20250213	091800	97948010	5650	5650	5650	5650	350
593	20250213	091700	95970510	5650	5630	5650	5630	570
594	20250213	091600	92750810	5650	5650	5650	5650	881
595	20250213	091500	87773160	5650	5640	5650	5640	250
596	20250213	091400	86361460	5650	5600	5650	5600	485
597	20250213	091300	83622710	5600	5610	5650	5600	1314
598	20250213	091200	76221930	5590	5590	5590	5590	3
599	20250213	091100	76205160	5570	5570	5570	5570	0
600	20250213	091000	76205160	5570	5590	5590	5570	1135
601	20250213	090900	69862510	5590	5590	5590	5590	1535
602	20250213	090800	61281860	5590	5590	5590	5590	0
603	20250213	090700	61281860	5590	5630	5630	5560	713
604	20250213	090600	57296370	5600	5600	5600	5600	20
605	20250213	090500	57184370	5630	5610	5630	5600	1223
606	20250213	090400	50325410	5610	5650	5700	5600	3487
607	20250213	090300	30567820	5650	5610	5650	5570	2469
608	20250213	090200	16710660	5590	5600	5600	5590	1533
609	20250213	090100	8140190	5600	5590	5600	5590	884
610	20250213	090000	3197550	5590	5660	5660	5510	569