KissMeData/089850/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	200300	161847080	6640	6640	6640	6640	386
3	20250213	200200	161847080	6640	6640	6640	6640	0
4	20250213	200100	161847080	6640	6640	6640	6640	0
5	20250213	200000	161847080	6640	6640	6640	6640	0
6	20250213	195900	161847080	6640	6640	6640	6640	0
7	20250213	195800	161847080	6640	6640	6640	6640	0
8	20250213	195700	161847080	6640	6640	6640	6640	0
9	20250213	195600	161847080	6640	6640	6640	6640	0
10	20250213	195500	161847080	6640	6640	6640	6640	0
11	20250213	195400	161847080	6640	6640	6640	6640	0
12	20250213	195300	161847080	6640	6640	6640	6640	0
13	20250213	195200	161847080	6640	6640	6640	6640	0
14	20250213	195100	161847080	6640	6640	6640	6640	0
15	20250213	195000	161847080	6640	6640	6640	6640	0
16	20250213	194900	161847080	6640	6640	6640	6640	0
17	20250213	194800	161847080	6640	6640	6640	6640	0
18	20250213	194700	161847080	6640	6640	6640	6640	0
19	20250213	194600	161847080	6640	6640	6640	6640	0
20	20250213	194500	161847080	6640	6640	6640	6640	0
21	20250213	194400	161847080	6640	6640	6640	6640	0
22	20250213	194300	161847080	6640	6640	6640	6640	0
23	20250213	194200	161847080	6640	6640	6640	6640	0
24	20250213	194100	161847080	6640	6640	6640	6640	0
25	20250213	194000	161847080	6640	6640	6640	6640	0
26	20250213	193900	161847080	6640	6640	6640	6640	0
27	20250213	193800	161847080	6640	6640	6640	6640	0
28	20250213	193700	161847080	6640	6640	6640	6640	0
29	20250213	193600	161847080	6640	6640	6640	6640	0
30	20250213	193500	161847080	6640	6640	6640	6640	0
31	20250213	193400	161847080	6640	6640	6640	6640	0
32	20250213	193300	161847080	6640	6640	6640	6640	386
33	20250213	193200	161847080	6640	6640	6640	6640	0
34	20250213	193100	161847080	6640	6640	6640	6640	0
35	20250213	193000	161847080	6640	6640	6640	6640	0
36	20250213	192900	161847080	6640	6640	6640	6640	0
37	20250213	192800	161847080	6640	6640	6640	6640	0
38	20250213	192700	161847080	6640	6640	6640	6640	0
39	20250213	192600	161847080	6640	6640	6640	6640	0
40	20250213	192500	161847080	6640	6640	6640	6640	0
41	20250213	192400	161847080	6640	6640	6640	6640	0
42	20250213	192300	161847080	6640	6640	6640	6640	0
43	20250213	192200	161847080	6640	6640	6640	6640	0
44	20250213	192100	161847080	6640	6640	6640	6640	0
45	20250213	192000	161847080	6640	6640	6640	6640	0
46	20250213	191900	161847080	6640	6640	6640	6640	0
47	20250213	191800	161847080	6640	6640	6640	6640	0
48	20250213	191700	161847080	6640	6640	6640	6640	0
49	20250213	191600	161847080	6640	6640	6640	6640	0
50	20250213	191500	161847080	6640	6640	6640	6640	0
51	20250213	191400	161847080	6640	6640	6640	6640	0
52	20250213	191300	161847080	6640	6640	6640	6640	0
53	20250213	191200	161847080	6640	6640	6640	6640	0
54	20250213	191100	161847080	6640	6640	6640	6640	0
55	20250213	191000	161847080	6640	6640	6640	6640	0
56	20250213	190900	161847080	6640	6640	6640	6640	0
57	20250213	190800	161847080	6640	6640	6640	6640	0
58	20250213	190700	161847080	6640	6640	6640	6640	0
59	20250213	190600	161847080	6640	6640	6640	6640	0
60	20250213	190500	161847080	6640	6640	6640	6640	0
61	20250213	190400	161847080	6640	6640	6640	6640	0
62	20250213	190300	161847080	6640	6640	6640	6640	386
63	20250213	190200	161847080	6640	6640	6640	6640	0
64	20250213	190100	161847080	6640	6640	6640	6640	0
65	20250213	190000	161847080	6640	6640	6640	6640	0
66	20250213	185900	161847080	6640	6640	6640	6640	0
67	20250213	185800	161847080	6640	6640	6640	6640	0
68	20250213	185700	161847080	6640	6640	6640	6640	0
69	20250213	185600	161847080	6640	6640	6640	6640	0
70	20250213	185500	161847080	6640	6640	6640	6640	0
71	20250213	185400	161847080	6640	6640	6640	6640	0
72	20250213	185300	161847080	6640	6640	6640	6640	0
73	20250213	185200	161847080	6640	6640	6640	6640	0
74	20250213	185100	161847080	6640	6640	6640	6640	0
75	20250213	185000	161847080	6640	6640	6640	6640	0
76	20250213	184900	161847080	6640	6640	6640	6640	0
77	20250213	184800	161847080	6640	6640	6640	6640	0
78	20250213	184700	161847080	6640	6640	6640	6640	0
79	20250213	184600	161847080	6640	6640	6640	6640	0
80	20250213	184500	161847080	6640	6640	6640	6640	0
81	20250213	184400	161847080	6640	6640	6640	6640	0
82	20250213	184300	161847080	6640	6640	6640	6640	0
83	20250213	184200	161847080	6640	6640	6640	6640	0
84	20250213	184100	161847080	6640	6640	6640	6640	0
85	20250213	184000	161847080	6640	6640	6640	6640	0
86	20250213	183900	161847080	6640	6640	6640	6640	0
87	20250213	183800	161847080	6640	6640	6640	6640	0
88	20250213	183700	161847080	6640	6640	6640	6640	0
89	20250213	183600	161847080	6640	6640	6640	6640	0
90	20250213	183500	161847080	6640	6640	6640	6640	0
91	20250213	183400	161847080	6640	6640	6640	6640	0
92	20250213	183300	161847080	6640	6640	6640	6640	386
93	20250213	183200	161847080	6640	6640	6640	6640	0
94	20250213	183100	161847080	6640	6640	6640	6640	0
95	20250213	183000	161847080	6640	6640	6640	6640	0
96	20250213	182900	161847080	6640	6640	6640	6640	0
97	20250213	182800	161847080	6640	6640	6640	6640	0
98	20250213	182700	161847080	6640	6640	6640	6640	0
99	20250213	182600	161847080	6640	6640	6640	6640	0
100	20250213	182500	161847080	6640	6640	6640	6640	0
101	20250213	182400	161847080	6640	6640	6640	6640	0
102	20250213	182300	161847080	6640	6640	6640	6640	0
103	20250213	182200	161847080	6640	6640	6640	6640	0
104	20250213	182100	161847080	6640	6640	6640	6640	0
105	20250213	182000	161847080	6640	6640	6640	6640	0
106	20250213	181900	161847080	6640	6640	6640	6640	0
107	20250213	181800	161847080	6640	6640	6640	6640	0
108	20250213	181700	161847080	6640	6640	6640	6640	0
109	20250213	181600	161847080	6640	6640	6640	6640	0
110	20250213	181500	161847080	6640	6640	6640	6640	0
111	20250213	181400	161847080	6640	6640	6640	6640	0
112	20250213	181300	161847080	6640	6640	6640	6640	0
113	20250213	181200	161847080	6640	6640	6640	6640	0
114	20250213	181100	161847080	6640	6640	6640	6640	0
115	20250213	181000	161847080	6640	6640	6640	6640	0
116	20250213	180900	161847080	6640	6640	6640	6640	0
117	20250213	180800	161847080	6640	6640	6640	6640	0
118	20250213	180700	161847080	6640	6640	6640	6640	0
119	20250213	180600	161847080	6640	6640	6640	6640	0
120	20250213	180500	161847080	6640	6640	6640	6640	0
121	20250213	180400	161847080	6640	6640	6640	6640	0
122	20250213	180300	161847080	6640	6640	6640	6640	386
123	20250213	180200	161847080	6640	6640	6640	6640	0
124	20250213	180100	161847080	6640	6640	6640	6640	0
125	20250213	180000	161847080	6640	6640	6640	6640	0
126	20250213	175900	161847080	6640	6640	6640	6640	0
127	20250213	175800	161847080	6640	6640	6640	6640	0
128	20250213	175700	161847080	6640	6640	6640	6640	0
129	20250213	175600	161847080	6640	6640	6640	6640	0
130	20250213	175500	161847080	6640	6640	6640	6640	0
131	20250213	175400	161847080	6640	6640	6640	6640	0
132	20250213	175300	161847080	6640	6640	6640	6640	0
133	20250213	175200	161847080	6640	6640	6640	6640	0
134	20250213	175100	161847080	6640	6640	6640	6640	0
135	20250213	175000	161847080	6640	6640	6640	6640	0
136	20250213	174900	161847080	6640	6640	6640	6640	0
137	20250213	174800	161847080	6640	6640	6640	6640	0
138	20250213	174700	161847080	6640	6640	6640	6640	0
139	20250213	174600	161847080	6640	6640	6640	6640	0
140	20250213	174500	161847080	6640	6640	6640	6640	0
141	20250213	174400	161847080	6640	6640	6640	6640	0
142	20250213	174300	161847080	6640	6640	6640	6640	0
143	20250213	174200	161847080	6640	6640	6640	6640	0
144	20250213	174100	161847080	6640	6640	6640	6640	0
145	20250213	174000	161847080	6640	6640	6640	6640	0
146	20250213	173900	161847080	6640	6640	6640	6640	0
147	20250213	173800	161847080	6640	6640	6640	6640	0
148	20250213	173700	161847080	6640	6640	6640	6640	0
149	20250213	173600	161847080	6640	6640	6640	6640	0
150	20250213	173500	161847080	6640	6640	6640	6640	0
151	20250213	173400	161847080	6640	6640	6640	6640	0
152	20250213	173300	161847080	6640	6640	6640	6640	386
153	20250213	173200	161847080	6640	6640	6640	6640	0
154	20250213	173100	161847080	6640	6640	6640	6640	0
155	20250213	173000	161847080	6640	6640	6640	6640	0
156	20250213	172900	161847080	6640	6640	6640	6640	0
157	20250213	172800	161847080	6640	6640	6640	6640	0
158	20250213	172700	161847080	6640	6640	6640	6640	0
159	20250213	172600	161847080	6640	6640	6640	6640	0
160	20250213	172500	161847080	6640	6640	6640	6640	0
161	20250213	172400	161847080	6640	6640	6640	6640	0
162	20250213	172300	161847080	6640	6640	6640	6640	0
163	20250213	172200	161847080	6640	6640	6640	6640	0
164	20250213	172100	161847080	6640	6640	6640	6640	0
165	20250213	172000	161847080	6640	6640	6640	6640	0
166	20250213	171900	161847080	6640	6640	6640	6640	0
167	20250213	171800	161847080	6640	6640	6640	6640	0
168	20250213	171700	161847080	6640	6640	6640	6640	0
169	20250213	171600	161847080	6640	6640	6640	6640	0
170	20250213	171500	161847080	6640	6640	6640	6640	0
171	20250213	171400	161847080	6640	6640	6640	6640	0
172	20250213	171300	161847080	6640	6640	6640	6640	0
173	20250213	171200	161847080	6640	6640	6640	6640	0
174	20250213	171100	161847080	6640	6640	6640	6640	0
175	20250213	171000	161847080	6640	6640	6640	6640	0
176	20250213	170900	161847080	6640	6640	6640	6640	0
177	20250213	170800	161847080	6640	6640	6640	6640	0
178	20250213	170700	161847080	6640	6640	6640	6640	0
179	20250213	170600	161847080	6640	6640	6640	6640	0
180	20250213	170500	161847080	6640	6640	6640	6640	0
181	20250213	170400	161847080	6640	6640	6640	6640	0
182	20250213	170300	161847080	6640	6640	6640	6640	386
183	20250213	170200	161847080	6640	6640	6640	6640	0
184	20250213	170100	161847080	6640	6640	6640	6640	0
185	20250213	170000	161847080	6640	6640	6640	6640	0
186	20250213	165900	161847080	6640	6640	6640	6640	0
187	20250213	165800	161847080	6640	6640	6640	6640	0
188	20250213	165700	161847080	6640	6640	6640	6640	0
189	20250213	165600	161847080	6640	6640	6640	6640	0
190	20250213	165500	161847080	6640	6640	6640	6640	0
191	20250213	165400	161847080	6640	6640	6640	6640	0
192	20250213	165300	161847080	6640	6640	6640	6640	0
193	20250213	165200	161847080	6640	6640	6640	6640	0
194	20250213	165100	161847080	6640	6640	6640	6640	0
195	20250213	165000	161847080	6640	6640	6640	6640	0
196	20250213	164900	161847080	6640	6640	6640	6640	0
197	20250213	164800	161847080	6640	6640	6640	6640	0
198	20250213	164700	161847080	6640	6640	6640	6640	0
199	20250213	164600	161847080	6640	6640	6640	6640	0
200	20250213	164500	161847080	6640	6640	6640	6640	0
201	20250213	164400	161847080	6640	6640	6640	6640	0
202	20250213	164300	161847080	6640	6640	6640	6640	0
203	20250213	164200	161847080	6640	6640	6640	6640	0
204	20250213	164100	161847080	6640	6640	6640	6640	0
205	20250213	164000	161847080	6640	6640	6640	6640	0
206	20250213	163900	161847080	6640	6640	6640	6640	0
207	20250213	163800	161847080	6640	6640	6640	6640	0
208	20250213	163700	161847080	6640	6640	6640	6640	0
209	20250213	163600	161847080	6640	6640	6640	6640	0
210	20250213	163500	161847080	6640	6640	6640	6640	0
211	20250213	163400	161847080	6640	6640	6640	6640	0
212	20250213	163300	161847080	6640	6640	6640	6640	386
213	20250213	163200	161847080	6640	6640	6640	6640	0
214	20250213	163100	161847080	6640	6640	6640	6640	0
215	20250213	163000	161847080	6640	6640	6640	6640	0
216	20250213	162900	161847080	6640	6640	6640	6640	0
217	20250213	162800	161847080	6640	6640	6640	6640	0
218	20250213	162700	161847080	6640	6640	6640	6640	0
219	20250213	162600	161847080	6640	6640	6640	6640	0
220	20250213	162500	161847080	6640	6640	6640	6640	0
221	20250213	162400	161847080	6640	6640	6640	6640	0
222	20250213	162300	161847080	6640	6640	6640	6640	0
223	20250213	162200	161847080	6640	6640	6640	6640	0
224	20250213	162100	161847080	6640	6640	6640	6640	0
225	20250213	162000	161847080	6640	6640	6640	6640	0
226	20250213	161900	161847080	6640	6640	6640	6640	0
227	20250213	161800	161847080	6640	6640	6640	6640	0
228	20250213	161700	161847080	6640	6640	6640	6640	0
229	20250213	161600	161847080	6640	6640	6640	6640	0
230	20250213	161500	161847080	6640	6640	6640	6640	0
231	20250213	161400	161847080	6640	6640	6640	6640	0
232	20250213	161300	161847080	6640	6640	6640	6640	0
233	20250213	161200	161847080	6640	6640	6640	6640	0
234	20250213	161100	161847080	6640	6640	6640	6640	0
235	20250213	161000	161847080	6640	6640	6640	6640	0
236	20250213	160900	161847080	6640	6640	6640	6640	0
237	20250213	160800	161847080	6640	6640	6640	6640	0
238	20250213	160700	161847080	6640	6640	6640	6640	0
239	20250213	160600	161847080	6640	6640	6640	6640	0
240	20250213	160500	161847080	6640	6640	6640	6640	0
241	20250213	160400	161847080	6640	6640	6640	6640	0
242	20250213	160300	161847080	6640	6640	6640	6640	386
243	20250213	160200	161847080	6640	6640	6640	6640	0
244	20250213	160100	161847080	6640	6640	6640	6640	0
245	20250213	160000	161847080	6640	6640	6640	6640	0
246	20250213	155900	161847080	6640	6640	6640	6640	0
247	20250213	155800	161847080	6640	6640	6640	6640	0
248	20250213	155700	161847080	6640	6640	6640	6640	0
249	20250213	155600	161847080	6640	6640	6640	6640	0
250	20250213	155500	161847080	6640	6640	6640	6640	0
251	20250213	155400	161847080	6640	6640	6640	6640	0
252	20250213	155300	161847080	6640	6640	6640	6640	0
253	20250213	155200	161847080	6640	6640	6640	6640	0
254	20250213	155100	161847080	6640	6640	6640	6640	0
255	20250213	155000	161847080	6640	6640	6640	6640	0
256	20250213	154900	161847080	6640	6640	6640	6640	0
257	20250213	154800	161847080	6640	6640	6640	6640	0
258	20250213	154700	161847080	6640	6640	6640	6640	0
259	20250213	154600	161847080	6640	6640	6640	6640	0
260	20250213	154500	161847080	6640	6640	6640	6640	0
261	20250213	154400	161847080	6640	6640	6640	6640	0
262	20250213	154300	161847080	6640	6640	6640	6640	0
263	20250213	154200	161847080	6640	6640	6640	6640	0
264	20250213	154100	161847080	6640	6640	6640	6640	0
265	20250213	154000	161847080	6640	6640	6640	6640	0
266	20250213	153900	161847080	6640	6640	6640	6640	0
267	20250213	153800	161847080	6640	6640	6640	6640	0
268	20250213	153700	161847080	6640	6640	6640	6640	0
269	20250213	153600	161847080	6640	6640	6640	6640	0
270	20250213	153500	161847080	6640	6640	6640	6640	0
271	20250213	153400	161847080	6640	6640	6640	6640	0
272	20250213	153300	161847080	6640	6640	6640	6640	386
273	20250213	153200	161847080	6640	6640	6640	6640	0
274	20250213	153100	161847080	6640	6640	6640	6640	0
275	20250213	153000	161847080	6640	6640	6640	6640	386
276	20250213	152900	159284040	6650	6650	6650	6650	0
277	20250213	152800	159284040	6650	6650	6650	6650	0
278	20250213	152700	159284040	6650	6650	6650	6650	0
279	20250213	152600	159284040	6650	6650	6650	6650	0
280	20250213	152500	159284040	6650	6650	6650	6650	0
281	20250213	152400	159284040	6650	6650	6650	6650	0
282	20250213	152300	159284040	6650	6650	6650	6650	0
283	20250213	152200	159284040	6650	6650	6650	6650	0
284	20250213	152100	159284040	6650	6650	6650	6650	0
285	20250213	152000	159284040	6650	6650	6650	6650	0
286	20250213	151900	159284040	6650	6650	6650	6650	0
287	20250213	151800	159284040	6650	6650	6650	6650	0
288	20250213	151700	159284040	6650	6650	6650	6650	10
289	20250213	151600	159217540	6650	6650	6650	6650	0
290	20250213	151500	159217540	6650	6650	6650	6650	8
291	20250213	151400	159164340	6650	6650	6650	6650	72
292	20250213	151300	158685540	6660	6660	6660	6660	0
293	20250213	151200	158685540	6660	6660	6660	6660	120
294	20250213	151100	157886340	6660	6660	6660	6660	0
295	20250213	151000	157886340	6660	6660	6660	6660	4
296	20250213	150900	157859700	6660	6660	6660	6660	0
297	20250213	150800	157859700	6660	6660	6660	6660	1
298	20250213	150700	157853040	6660	6660	6660	6660	600
299	20250213	150600	153857040	6660	6660	6660	6660	0
300	20250213	150500	153857040	6660	6670	6670	6660	101
301	20250213	150400	153184370	6660	6660	6660	6660	103
302	20250213	150300	152498390	6660	6660	6660	6660	0
303	20250213	150200	152498390	6660	6660	6660	6660	0
304	20250213	150100	152498390	6660	6660	6660	6660	0
305	20250213	150000	152498390	6660	6660	6660	6660	1
306	20250213	145900	152491730	6670	6670	6670	6670	5
307	20250213	145800	152458380	6670	6670	6670	6670	0
308	20250213	145700	152458380	6670	6670	6670	6670	0
309	20250213	145600	152458380	6670	6660	6670	6660	341
310	20250213	145500	150186620	6660	6660	6660	6660	0
311	20250213	145400	150186620	6660	6660	6660	6660	107
312	20250213	145300	149474000	6660	6660	6660	6660	1
313	20250213	145200	149467340	6650	6650	6650	6650	0
314	20250213	145100	149467340	6650	6650	6650	6650	0
315	20250213	145000	149467340	6650	6650	6650	6650	107
316	20250213	144900	148755790	6650	6660	6660	6650	1266
317	20250213	144800	140336690	6660	6660	6660	6660	87
318	20250213	144700	139757270	6670	6660	6670	6660	82
319	20250213	144600	139211070	6660	6660	6660	6660	0
320	20250213	144500	139211070	6660	6660	6660	6660	0
321	20250213	144400	139211070	6660	6660	6660	6660	1
322	20250213	144300	139204410	6670	6670	6670	6670	0
323	20250213	144200	139204410	6670	6670	6670	6670	1
324	20250213	144100	139197740	6660	6660	6660	6660	0
325	20250213	144000	139197740	6660	6660	6660	6660	4
326	20250213	143900	139171100	6670	6670	6670	6670	0
327	20250213	143800	139171100	6670	6670	6670	6670	0
328	20250213	143700	139171100	6670	6670	6670	6670	0
329	20250213	143600	139171100	6670	6670	6670	6670	21
330	20250213	143500	139031030	6680	6680	6680	6680	0
331	20250213	143400	139031030	6680	6680	6680	6680	0
332	20250213	143300	139031030	6680	6680	6680	6680	0
333	20250213	143200	139031030	6680	6680	6680	6680	0
334	20250213	143100	139031030	6680	6670	6680	6670	29
335	20250213	143000	138837590	6670	6670	6670	6670	273
336	20250213	142900	137016680	6670	6670	6670	6670	0
337	20250213	142800	137016680	6670	6670	6670	6670	0
338	20250213	142700	137016680	6670	6670	6670	6670	0
339	20250213	142600	137016680	6670	6670	6670	6670	0
340	20250213	142500	137016680	6670	6670	6670	6670	0
341	20250213	142400	137016680	6670	6670	6670	6670	0
342	20250213	142300	137016680	6670	6670	6670	6670	0
343	20250213	142200	137016680	6670	6670	6670	6670	1
344	20250213	142100	137010010	6700	6700	6700	6700	0
345	20250213	142000	137010010	6700	6700	6700	6700	0
346	20250213	141900	137010010	6700	6700	6700	6700	0
347	20250213	141800	137010010	6700	6700	6700	6700	0
348	20250213	141700	137010010	6700	6700	6700	6700	0
349	20250213	141600	137010010	6700	6700	6700	6700	0
350	20250213	141500	137010010	6700	6690	6700	6690	14
351	20250213	141400	136916340	6700	6700	6700	6700	0
352	20250213	141300	136916340	6700	6690	6700	6690	3
353	20250213	141200	136896250	6690	6690	6690	6690	1000
354	20250213	141100	130206250	6660	6660	6660	6660	4
355	20250213	141000	130179610	6660	6660	6660	6660	5
356	20250213	140900	130146310	6690	6690	6690	6690	0
357	20250213	140800	130146310	6690	6690	6690	6690	0
358	20250213	140700	130146310	6690	6690	6690	6690	0
359	20250213	140600	130146310	6690	6690	6690	6690	0
360	20250213	140500	130146310	6690	6690	6690	6690	0
361	20250213	140400	130146310	6690	6690	6690	6690	0
362	20250213	140300	130146310	6690	6690	6690	6690	0
363	20250213	140200	130146310	6690	6690	6690	6690	0
364	20250213	140100	130146310	6690	6690	6690	6690	0
365	20250213	140000	130146310	6690	6690	6690	6690	0
366	20250213	135900	130146310	6690	6670	6690	6660	972
367	20250213	135800	123671460	6680	6680	6680	6680	0
368	20250213	135700	123671460	6680	6680	6680	6680	0
369	20250213	135600	123671460	6680	6680	6680	6680	0
370	20250213	135500	123671460	6680	6680	6680	6680	0
371	20250213	135400	123671460	6680	6680	6680	6680	0
372	20250213	135300	123671460	6680	6680	6680	6680	0
373	20250213	135200	123671460	6680	6680	6680	6680	0
374	20250213	135100	123671460	6680	6680	6680	6680	1
375	20250213	135000	123664780	6680	6680	6680	6680	0
376	20250213	134900	123664780	6680	6680	6680	6680	49
377	20250213	134800	123337460	6680	6680	6680	6680	51
378	20250213	134700	122996780	6690	6690	6690	6690	0
379	20250213	134600	122996780	6690	6680	6690	6680	971
380	20250213	134500	116502240	6680	6680	6680	6680	30
381	20250213	134400	116301840	6670	6670	6670	6670	0
382	20250213	134300	116301840	6670	6670	6670	6670	0
383	20250213	134200	116301840	6670	6670	6670	6670	50
384	20250213	134100	115968340	6680	6680	6680	6680	0
385	20250213	134000	115968340	6680	6680	6680	6680	0
386	20250213	133900	115968340	6680	6680	6680	6680	260
387	20250213	133800	114231540	6680	6680	6680	6680	2
388	20250213	133700	114218180	6680	6680	6680	6680	0
389	20250213	133600	114218180	6680	6680	6680	6680	0
390	20250213	133500	114218180	6680	6680	6680	6680	0
391	20250213	133400	114218180	6680	6680	6680	6680	0
392	20250213	133300	114218180	6680	6680	6680	6680	34
393	20250213	133200	113991060	6690	6690	6690	6690	0
394	20250213	133100	113991060	6690	6690	6690	6690	0
395	20250213	133000	113991060	6690	6690	6690	6690	149
396	20250213	132900	112994250	6690	6690	6690	6690	1
397	20250213	132800	112987560	6690	6690	6690	6690	0
398	20250213	132700	112987560	6690	6690	6690	6690	2
399	20250213	132600	112974180	6690	6690	6690	6690	2
400	20250213	132500	112960800	6690	6690	6690	6690	13
401	20250213	132400	112873830	6690	6690	6690	6690	0
402	20250213	132300	112873830	6690	6690	6690	6690	0
403	20250213	132200	112873830	6690	6690	6690	6690	0
404	20250213	132100	112873830	6690	6690	6690	6690	100
405	20250213	132000	112204830	6680	6680	6680	6680	0
406	20250213	131900	112204830	6680	6680	6680	6680	0
407	20250213	131800	112204830	6680	6680	6680	6680	0
408	20250213	131700	112204830	6680	6680	6680	6680	0
409	20250213	131600	112204830	6680	6680	6680	6680	37
410	20250213	131500	111957670	6680	6680	6680	6680	0
411	20250213	131400	111957670	6680	6670	6680	6670	10
412	20250213	131300	111890960	6670	6670	6670	6670	14
413	20250213	131200	111797580	6670	6670	6670	6670	50
414	20250213	131100	111464080	6670	6670	6670	6670	0
415	20250213	131000	111464080	6670	6670	6670	6670	0
416	20250213	130900	111464080	6670	6670	6670	6670	0
417	20250213	130800	111464080	6670	6670	6670	6670	0
418	20250213	130700	111464080	6670	6670	6670	6670	0
419	20250213	130600	111464080	6670	6670	6670	6670	0
420	20250213	130500	111464080	6670	6670	6670	6670	0
421	20250213	130400	111464080	6670	6670	6670	6670	0
422	20250213	130300	111464080	6670	6670	6670	6670	200
423	20250213	130200	110130080	6670	6670	6670	6670	104
424	20250213	130100	109436400	6670	6670	6670	6670	0
425	20250213	130000	109436400	6670	6670	6670	6670	0
426	20250213	125900	109436400	6670	6670	6670	6670	0
427	20250213	125800	109436400	6670	6670	6670	6670	0
428	20250213	125700	109436400	6670	6670	6670	6670	0
429	20250213	125600	109436400	6670	6670	6670	6670	0
430	20250213	125500	109436400	6670	6670	6670	6670	0
431	20250213	125400	109436400	6670	6670	6670	6670	0
432	20250213	125300	109436400	6670	6670	6670	6670	6
433	20250213	125200	109396380	6670	6670	6670	6670	0
434	20250213	125100	109396380	6670	6670	6670	6670	0
435	20250213	125000	109396380	6670	6670	6670	6670	0
436	20250213	124900	109396380	6670	6670	6670	6670	0
437	20250213	124800	109396380	6670	6670	6670	6670	24
438	20250213	124700	109236300	6680	6680	6680	6680	0
439	20250213	124600	109236300	6680	6680	6680	6680	0
440	20250213	124500	109236300	6680	6680	6680	6680	10
441	20250213	124400	109169500	6670	6670	6670	6670	0
442	20250213	124300	109169500	6670	6670	6670	6670	0
443	20250213	124200	109169500	6670	6670	6670	6670	0
444	20250213	124100	109169500	6670	6670	6670	6670	0
445	20250213	124000	109169500	6670	6670	6670	6670	0
446	20250213	123900	109169500	6670	6670	6670	6670	0
447	20250213	123800	109169500	6670	6680	6680	6670	288
448	20250213	123700	107245740	6670	6660	6670	6660	212
449	20250213	123600	105833730	6650	6650	6650	6650	983
450	20250213	123500	99296780	6650	6650	6650	6650	0
451	20250213	123400	99296780	6650	6650	6650	6650	0
452	20250213	123300	99296780	6650	6640	6650	6640	1204
453	20250213	123200	91300220	6640	6640	6640	6640	405
454	20250213	123100	88611020	6620	6620	6620	6620	0
455	20250213	123000	88611020	6620	6620	6620	6620	0
456	20250213	122900	88611020	6620	6620	6620	6620	0
457	20250213	122800	88611020	6620	6620	6620	6620	0
458	20250213	122700	88611020	6620	6620	6620	6620	0
459	20250213	122600	88611020	6620	6620	6620	6620	0
460	20250213	122500	88611020	6620	6620	6620	6620	0
461	20250213	122400	88611020	6620	6620	6620	6620	0
462	20250213	122300	88611020	6620	6620	6620	6620	0
463	20250213	122200	88611020	6620	6620	6620	6620	0
464	20250213	122100	88611020	6620	6620	6620	6620	0
465	20250213	122000	88611020	6620	6620	6620	6620	0
466	20250213	121900	88611020	6620	6620	6620	6620	0
467	20250213	121800	88611020	6620	6620	6620	6620	6
468	20250213	121700	88571300	6630	6630	6630	6630	0
469	20250213	121600	88571300	6630	6630	6630	6630	0
470	20250213	121500	88571300	6630	6630	6630	6630	0
471	20250213	121400	88571300	6630	6630	6630	6630	0
472	20250213	121300	88571300	6630	6630	6630	6630	0
473	20250213	121200	88571300	6630	6630	6630	6630	0
474	20250213	121100	88571300	6630	6630	6630	6630	50
475	20250213	121000	88239800	6630	6630	6630	6630	200
476	20250213	120900	86913800	6630	6630	6630	6630	0
477	20250213	120800	86913800	6630	6630	6630	6630	31
478	20250213	120700	86708270	6630	6630	6630	6630	0
479	20250213	120600	86708270	6630	6630	6630	6630	0
480	20250213	120500	86708270	6630	6630	6630	6630	0
481	20250213	120400	86708270	6630	6630	6630	6630	0
482	20250213	120300	86708270	6630	6630	6630	6630	0
483	20250213	120200	86708270	6630	6630	6630	6630	0
484	20250213	120100	86708270	6630	6630	6630	6630	0
485	20250213	120000	86708270	6630	6630	6630	6630	0
486	20250213	115900	86708270	6630	6630	6630	6630	1
487	20250213	115800	86701640	6640	6640	6640	6640	40
488	20250213	115700	86436040	6640	6640	6640	6640	0
489	20250213	115600	86436040	6640	6640	6640	6640	30
490	20250213	115500	86236840	6640	6640	6640	6640	0
491	20250213	115400	86236840	6640	6640	6640	6640	0
492	20250213	115300	86236840	6640	6640	6640	6640	0
493	20250213	115200	86236840	6640	6640	6640	6640	0
494	20250213	115100	86236840	6640	6640	6640	6640	0
495	20250213	115000	86236840	6640	6640	6640	6640	0
496	20250213	114900	86236840	6640	6640	6640	6640	20
497	20250213	114800	86104040	6640	6640	6640	6640	5
498	20250213	114700	86070840	6640	6640	6640	6640	0
499	20250213	114600	86070840	6640	6640	6640	6640	0
500	20250213	114500	86070840	6640	6640	6640	6640	79
501	20250213	114400	85546280	6630	6630	6630	6630	0
502	20250213	114300	85546280	6630	6630	6630	6630	0
503	20250213	114200	85546280	6630	6630	6630	6630	0
504	20250213	114100	85546280	6630	6630	6630	6630	0
505	20250213	114000	85546280	6630	6630	6630	6630	0
506	20250213	113900	85546280	6630	6630	6630	6630	0
507	20250213	113800	85546280	6630	6630	6630	6630	0
508	20250213	113700	85546280	6630	6630	6630	6630	0
509	20250213	113600	85546280	6630	6630	6630	6630	0
510	20250213	113500	85546280	6630	6630	6630	6630	0
511	20250213	113400	85546280	6630	6630	6630	6630	0
512	20250213	113300	85546280	6630	6630	6630	6630	0
513	20250213	113200	85546280	6630	6630	6630	6630	0
514	20250213	113100	85546280	6630	6630	6630	6630	0
515	20250213	113000	85546280	6630	6630	6630	6630	0
516	20250213	112900	85546280	6630	6630	6630	6630	0
517	20250213	112800	85546280	6630	6630	6630	6630	75
518	20250213	112700	85049030	6640	6630	6640	6630	4
519	20250213	112600	85022500	6620	6620	6620	6620	0
520	20250213	112500	85022500	6620	6620	6620	6620	1
521	20250213	112400	85015880	6620	6620	6620	6620	0
522	20250213	112300	85015880	6620	6620	6620	6620	38
523	20250213	112200	84764320	6620	6620	6620	6620	0
524	20250213	112100	84764320	6620	6620	6620	6620	31
525	20250213	112000	84559100	6620	6620	6620	6620	3
526	20250213	111900	84539240	6620	6620	6620	6620	99
527	20250213	111800	83883860	6630	6630	6630	6630	16
528	20250213	111700	83777780	6620	6620	6620	6620	0
529	20250213	111600	83777780	6620	6620	6620	6620	38
530	20250213	111500	83526220	6620	6620	6620	6620	15
531	20250213	111400	83426920	6630	6630	6630	6630	0
532	20250213	111300	83426920	6630	6630	6630	6630	0
533	20250213	111200	83426920	6630	6630	6630	6630	0
534	20250213	111100	83426920	6630	6630	6630	6630	0
535	20250213	111000	83426920	6630	6630	6630	6630	0
536	20250213	110900	83426920	6630	6630	6630	6630	0
537	20250213	110800	83426920	6630	6630	6630	6630	0
538	20250213	110700	83426920	6630	6630	6630	6630	0
539	20250213	110600	83426920	6630	6630	6630	6630	2
540	20250213	110500	83413660	6640	6640	6640	6640	0
541	20250213	110400	83413660	6640	6640	6640	6640	0
542	20250213	110300	83413660	6640	6630	6640	6630	3
543	20250213	110200	83393760	6630	6640	6640	6600	164
544	20250213	110100	82310810	6640	6630	6640	6630	5
545	20250213	110000	82277620	6650	6650	6650	6650	0
546	20250213	105900	82277620	6650	6630	6650	6630	69
547	20250213	105800	81819190	6630	6630	6630	6630	4
548	20250213	105700	81792670	6640	6600	6640	6600	367
549	20250213	105600	79357230	6600	6590	6600	6590	1134
550	20250213	105500	71872940	6570	6570	6570	6570	0
551	20250213	105400	71872940	6570	6570	6570	6570	0
552	20250213	105300	71872940	6570	6570	6570	6570	0
553	20250213	105200	71872940	6570	6570	6570	6570	495
554	20250213	105100	68620790	6560	6560	6560	6560	0
555	20250213	105000	68620790	6560	6560	6560	6560	0
556	20250213	104900	68620790	6560	6560	6560	6560	0
557	20250213	104800	68620790	6560	6560	6560	6560	1
558	20250213	104700	68614230	6550	6550	6550	6550	0
559	20250213	104600	68614230	6550	6550	6550	6550	0
560	20250213	104500	68614230	6550	6550	6550	6550	0
561	20250213	104400	68614230	6550	6550	6550	6550	0
562	20250213	104300	68614230	6550	6550	6550	6550	0
563	20250213	104200	68614230	6550	6550	6550	6550	0
564	20250213	104100	68614230	6550	6550	6550	6550	16
565	20250213	104000	68509430	6570	6570	6570	6570	0
566	20250213	103900	68509430	6570	6570	6570	6570	0
567	20250213	103800	68509430	6570	6570	6570	6570	0
568	20250213	103700	68509430	6570	6570	6570	6570	0
569	20250213	103600	68509430	6570	6570	6570	6570	0
570	20250213	103500	68509430	6570	6570	6570	6570	0
571	20250213	103400	68509430	6570	6570	6570	6570	500
572	20250213	103300	65224430	6560	6570	6570	6560	68
573	20250213	103200	64778290	6570	6570	6570	6570	0
574	20250213	103100	64778290	6570	6570	6570	6570	0
575	20250213	103000	64778290	6570	6570	6570	6570	0
576	20250213	102900	64778290	6570	6570	6570	6570	0
577	20250213	102800	64778290	6570	6570	6570	6570	53
578	20250213	102700	64430080	6570	6570	6570	6570	0
579	20250213	102600	64430080	6570	6570	6570	6570	0
580	20250213	102500	64430080	6570	6570	6570	6570	0
581	20250213	102400	64430080	6570	6560	6590	6560	158
582	20250213	102300	63391210	6580	6580	6580	6580	0
583	20250213	102200	63391210	6580	6580	6580	6580	0
584	20250213	102100	63391210	6580	6580	6580	6580	0
585	20250213	102000	63391210	6580	6580	6580	6580	0
586	20250213	101900	63391210	6580	6570	6580	6570	150
587	20250213	101800	62404230	6560	6560	6560	6560	0
588	20250213	101700	62404230	6560	6560	6560	6560	0
589	20250213	101600	62404230	6560	6560	6560	6560	18
590	20250213	101500	62286150	6560	6560	6560	6560	0
591	20250213	101400	62286150	6560	6560	6560	6560	1
592	20250213	101300	62279590	6550	6550	6550	6550	0
593	20250213	101200	62279590	6550	6550	6550	6550	0
594	20250213	101100	62279590	6550	6550	6550	6550	0
595	20250213	101000	62279590	6550	6550	6550	6550	0
596	20250213	100900	62279590	6550	6550	6550	6550	0
597	20250213	100800	62279590	6550	6550	6550	6550	1
598	20250213	100700	62273040	6580	6560	6580	6560	15
599	20250213	100600	62174620	6570	6570	6570	6570	0
600	20250213	100500	62174620	6570	6570	6570	6570	0
601	20250213	100400	62174620	6570	6570	6570	6570	47
602	20250213	100300	61865830	6570	6570	6570	6570	0
603	20250213	100200	61865830	6570	6570	6570	6570	0
604	20250213	100100	61865830	6570	6570	6570	6570	22
605	20250213	100000	61721290	6560	6560	6560	6560	0
606	20250213	095900	61721290	6560	6560	6560	6560	3
607	20250213	095800	61701610	6560	6560	6560	6560	0
608	20250213	095700	61701610	6560	6560	6560	6560	20
609	20250213	095600	61570410	6560	6550	6560	6550	142
610	20250213	095500	60640300	6550	6550	6550	6550	162
611	20250213	095400	59579200	6550	6560	6560	6550	108
612	20250213	095300	58870820	6570	6570	6570	6570	0
613	20250213	095200	58870820	6570	6570	6570	6570	0
614	20250213	095100	58870820	6570	6580	6580	6570	11
615	20250213	095000	58798540	6590	6590	6590	6590	0
616	20250213	094900	58798540	6590	6590	6590	6590	0
617	20250213	094800	58798540	6590	6590	6590	6590	0
618	20250213	094700	58798540	6590	6590	6590	6590	30
619	20250213	094600	58600840	6590	6590	6590	6590	0
620	20250213	094500	58600840	6590	6590	6590	6590	1
621	20250213	094400	58594250	6600	6600	6600	6600	0
622	20250213	094300	58594250	6600	6580	6600	6580	28
623	20250213	094200	58409720	6570	6530	6570	6530	517
624	20250213	094100	55019430	6520	6520	6520	6520	0
625	20250213	094000	55019430	6520	6530	6540	6500	2360
626	20250213	093900	39636950	6540	6540	6540	6540	189
627	20250213	093800	38400890	6540	6540	6540	6540	0
628	20250213	093700	38400890	6540	6540	6540	6540	0
629	20250213	093600	38400890	6540	6540	6540	6540	16
630	20250213	093500	38296250	6550	6550	6550	6550	0
631	20250213	093400	38296250	6550	6550	6550	6550	0
632	20250213	093300	38296250	6550	6550	6550	6550	0
633	20250213	093200	38296250	6550	6550	6550	6550	0
634	20250213	093100	38296250	6550	6550	6550	6550	2
635	20250213	093000	38283150	6520	6520	6520	6520	0
636	20250213	092900	38283150	6520	6520	6520	6520	0
637	20250213	092800	38283150	6520	6520	6520	6520	0
638	20250213	092700	38283150	6520	6550	6550	6520	149
639	20250213	092600	37309880	6560	6560	6560	6560	0
640	20250213	092500	37309880	6560	6560	6560	6560	103
641	20250213	092400	36634200	6560	6560	6560	6560	40
642	20250213	092300	36371800	6560	6560	6560	6560	0
643	20250213	092200	36371800	6560	6530	6560	6530	150
644	20250213	092100	35390800	6530	6540	6540	6530	49
645	20250213	092000	35070560	6550	6550	6550	6550	0
646	20250213	091900	35070560	6550	6560	6560	6540	1536
647	20250213	091800	25022410	6570	6570	6570	6570	0
648	20250213	091700	25022410	6570	6570	6570	6570	10
649	20250213	091600	24956710	6590	6590	6590	6590	302
650	20250213	091500	22966530	6600	6600	6600	6600	304
651	20250213	091400	20960130	6580	6580	6580	6580	0
652	20250213	091300	20960130	6580	6580	6580	6580	0
653	20250213	091200	20960130	6580	6610	6610	6580	1514
654	20250213	091100	10987950	6610	6610	6610	6610	200
655	20250213	091000	9665950	6610	6610	6610	6610	125
656	20250213	090900	8839700	6610	6610	6610	6610	17
657	20250213	090800	8727330	6610	6620	6620	6610	107
658	20250213	090700	8019530	6640	6640	6640	6640	0
659	20250213	090600	8019530	6640	6630	6640	6630	551
660	20250213	090500	4361400	6640	6640	6640	6640	4
661	20250213	090400	4334840	6660	6650	6660	6650	50
662	20250213	090300	4002110	6650	6620	6660	6620	48
663	20250213	090200	3683600	6610	6580	6610	6580	234
664	20250213	090100	2139500	6580	6590	6590	6580	281
665	20250213	090000	290420	6580	6610	6610	6580	44