KissMeData/003580/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	184100	314391195	4165	4165	4165	4165	1081
3	20250213	184000	314391195	4165	4165	4165	4165	0
4	20250213	183900	314391195	4165	4165	4165	4165	0
5	20250213	183800	314391195	4165	4165	4165	4165	0
6	20250213	183700	314391195	4165	4165	4165	4165	0
7	20250213	183600	314391195	4165	4165	4165	4165	0
8	20250213	183500	314391195	4165	4165	4165	4165	0
9	20250213	183400	314391195	4165	4165	4165	4165	0
10	20250213	183300	314391195	4165	4165	4165	4165	0
11	20250213	183200	314391195	4165	4165	4165	4165	0
12	20250213	183100	314391195	4165	4165	4165	4165	0
13	20250213	183000	314391195	4165	4165	4165	4165	0
14	20250213	182900	314391195	4165	4165	4165	4165	0
15	20250213	182800	314391195	4165	4165	4165	4165	0
16	20250213	182700	314391195	4165	4165	4165	4165	0
17	20250213	182600	314391195	4165	4165	4165	4165	0
18	20250213	182500	314391195	4165	4165	4165	4165	0
19	20250213	182400	314391195	4165	4165	4165	4165	0
20	20250213	182300	314391195	4165	4165	4165	4165	0
21	20250213	182200	314391195	4165	4165	4165	4165	0
22	20250213	182100	314391195	4165	4165	4165	4165	0
23	20250213	182000	314391195	4165	4165	4165	4165	0
24	20250213	181900	314391195	4165	4165	4165	4165	0
25	20250213	181800	314391195	4165	4165	4165	4165	0
26	20250213	181700	314391195	4165	4165	4165	4165	0
27	20250213	181600	314391195	4165	4165	4165	4165	0
28	20250213	181500	314391195	4165	4165	4165	4165	0
29	20250213	181400	314391195	4165	4165	4165	4165	0
30	20250213	181300	314391195	4165	4165	4165	4165	0
31	20250213	181200	314391195	4165	4165	4165	4165	0
32	20250213	181100	314391195	4165	4165	4165	4165	1081
33	20250213	181000	314391195	4165	4165	4165	4165	0
34	20250213	180900	314391195	4165	4165	4165	4165	0
35	20250213	180800	314391195	4165	4165	4165	4165	0
36	20250213	180700	314391195	4165	4165	4165	4165	0
37	20250213	180600	314391195	4165	4165	4165	4165	0
38	20250213	180500	314391195	4165	4165	4165	4165	0
39	20250213	180400	314391195	4165	4165	4165	4165	0
40	20250213	180300	314391195	4165	4165	4165	4165	0
41	20250213	180200	314391195	4165	4165	4165	4165	0
42	20250213	180100	314391195	4165	4165	4165	4165	0
43	20250213	180000	314391195	4165	4165	4165	4165	0
44	20250213	175900	314391195	4165	4165	4165	4165	0
45	20250213	175800	314391195	4165	4165	4165	4165	0
46	20250213	175700	314391195	4165	4165	4165	4165	0
47	20250213	175600	314391195	4165	4165	4165	4165	0
48	20250213	175500	314391195	4165	4165	4165	4165	0
49	20250213	175400	314391195	4165	4165	4165	4165	0
50	20250213	175300	314391195	4165	4165	4165	4165	0
51	20250213	175200	314391195	4165	4165	4165	4165	0
52	20250213	175100	314391195	4165	4165	4165	4165	0
53	20250213	175000	314391195	4165	4165	4165	4165	0
54	20250213	174900	314391195	4165	4165	4165	4165	0
55	20250213	174800	314391195	4165	4165	4165	4165	0
56	20250213	174700	314391195	4165	4165	4165	4165	0
57	20250213	174600	314391195	4165	4165	4165	4165	0
58	20250213	174500	314391195	4165	4165	4165	4165	0
59	20250213	174400	314391195	4165	4165	4165	4165	0
60	20250213	174300	314391195	4165	4165	4165	4165	0
61	20250213	174200	314391195	4165	4165	4165	4165	0
62	20250213	174100	314391195	4165	4165	4165	4165	1081
63	20250213	174000	314391195	4165	4165	4165	4165	0
64	20250213	173900	314391195	4165	4165	4165	4165	0
65	20250213	173800	314391195	4165	4165	4165	4165	0
66	20250213	173700	314391195	4165	4165	4165	4165	0
67	20250213	173600	314391195	4165	4165	4165	4165	0
68	20250213	173500	314391195	4165	4165	4165	4165	0
69	20250213	173400	314391195	4165	4165	4165	4165	0
70	20250213	173300	314391195	4165	4165	4165	4165	0
71	20250213	173200	314391195	4165	4165	4165	4165	0
72	20250213	173100	314391195	4165	4165	4165	4165	0
73	20250213	173000	314391195	4165	4165	4165	4165	0
74	20250213	172900	314391195	4165	4165	4165	4165	0
75	20250213	172800	314391195	4165	4165	4165	4165	0
76	20250213	172700	314391195	4165	4165	4165	4165	0
77	20250213	172600	314391195	4165	4165	4165	4165	0
78	20250213	172500	314391195	4165	4165	4165	4165	0
79	20250213	172400	314391195	4165	4165	4165	4165	0
80	20250213	172300	314391195	4165	4165	4165	4165	0
81	20250213	172200	314391195	4165	4165	4165	4165	0
82	20250213	172100	314391195	4165	4165	4165	4165	0
83	20250213	172000	314391195	4165	4165	4165	4165	0
84	20250213	171900	314391195	4165	4165	4165	4165	0
85	20250213	171800	314391195	4165	4165	4165	4165	0
86	20250213	171700	314391195	4165	4165	4165	4165	0
87	20250213	171600	314391195	4165	4165	4165	4165	0
88	20250213	171500	314391195	4165	4165	4165	4165	0
89	20250213	171400	314391195	4165	4165	4165	4165	0
90	20250213	171300	314391195	4165	4165	4165	4165	0
91	20250213	171200	314391195	4165	4165	4165	4165	0
92	20250213	171100	314391195	4165	4165	4165	4165	1081
93	20250213	171000	314391195	4165	4165	4165	4165	0
94	20250213	170900	314391195	4165	4165	4165	4165	0
95	20250213	170800	314391195	4165	4165	4165	4165	0
96	20250213	170700	314391195	4165	4165	4165	4165	0
97	20250213	170600	314391195	4165	4165	4165	4165	0
98	20250213	170500	314391195	4165	4165	4165	4165	0
99	20250213	170400	314391195	4165	4165	4165	4165	0
100	20250213	170300	314391195	4165	4165	4165	4165	0
101	20250213	170200	314391195	4165	4165	4165	4165	0
102	20250213	170100	314391195	4165	4165	4165	4165	0
103	20250213	170000	314391195	4165	4165	4165	4165	0
104	20250213	165900	314391195	4165	4165	4165	4165	0
105	20250213	165800	314391195	4165	4165	4165	4165	0
106	20250213	165700	314391195	4165	4165	4165	4165	0
107	20250213	165600	314391195	4165	4165	4165	4165	0
108	20250213	165500	314391195	4165	4165	4165	4165	0
109	20250213	165400	314391195	4165	4165	4165	4165	0
110	20250213	165300	314391195	4165	4165	4165	4165	0
111	20250213	165200	314391195	4165	4165	4165	4165	0
112	20250213	165100	314391195	4165	4165	4165	4165	0
113	20250213	165000	314391195	4165	4165	4165	4165	0
114	20250213	164900	314391195	4165	4165	4165	4165	0
115	20250213	164800	314391195	4165	4165	4165	4165	0
116	20250213	164700	314391195	4165	4165	4165	4165	0
117	20250213	164600	314391195	4165	4165	4165	4165	0
118	20250213	164500	314391195	4165	4165	4165	4165	0
119	20250213	164400	314391195	4165	4165	4165	4165	0
120	20250213	164300	314391195	4165	4165	4165	4165	0
121	20250213	164200	314391195	4165	4165	4165	4165	0
122	20250213	164100	314391195	4165	4165	4165	4165	1081
123	20250213	164000	314391195	4165	4165	4165	4165	0
124	20250213	163900	314391195	4165	4165	4165	4165	0
125	20250213	163800	314391195	4165	4165	4165	4165	0
126	20250213	163700	314391195	4165	4165	4165	4165	0
127	20250213	163600	314391195	4165	4165	4165	4165	0
128	20250213	163500	314391195	4165	4165	4165	4165	0
129	20250213	163400	314391195	4165	4165	4165	4165	0
130	20250213	163300	314391195	4165	4165	4165	4165	0
131	20250213	163200	314391195	4165	4165	4165	4165	0
132	20250213	163100	314391195	4165	4165	4165	4165	0
133	20250213	163000	314391195	4165	4165	4165	4165	0
134	20250213	162900	314391195	4165	4165	4165	4165	0
135	20250213	162800	314391195	4165	4165	4165	4165	0
136	20250213	162700	314391195	4165	4165	4165	4165	0
137	20250213	162600	314391195	4165	4165	4165	4165	0
138	20250213	162500	314391195	4165	4165	4165	4165	0
139	20250213	162400	314391195	4165	4165	4165	4165	0
140	20250213	162300	314391195	4165	4165	4165	4165	0
141	20250213	162200	314391195	4165	4165	4165	4165	0
142	20250213	162100	314391195	4165	4165	4165	4165	0
143	20250213	162000	314391195	4165	4165	4165	4165	0
144	20250213	161900	314391195	4165	4165	4165	4165	0
145	20250213	161800	314391195	4165	4165	4165	4165	0
146	20250213	161700	314391195	4165	4165	4165	4165	0
147	20250213	161600	314391195	4165	4165	4165	4165	0
148	20250213	161500	314391195	4165	4165	4165	4165	0
149	20250213	161400	314391195	4165	4165	4165	4165	0
150	20250213	161300	314391195	4165	4165	4165	4165	0
151	20250213	161200	314391195	4165	4165	4165	4165	0
152	20250213	161100	314391195	4165	4165	4165	4165	1081
153	20250213	161000	314391195	4165	4165	4165	4165	0
154	20250213	160900	314391195	4165	4165	4165	4165	0
155	20250213	160800	314391195	4165	4165	4165	4165	0
156	20250213	160700	314391195	4165	4165	4165	4165	0
157	20250213	160600	314391195	4165	4165	4165	4165	0
158	20250213	160500	314391195	4165	4165	4165	4165	0
159	20250213	160400	314391195	4165	4165	4165	4165	0
160	20250213	160300	314391195	4165	4165	4165	4165	0
161	20250213	160200	314391195	4165	4165	4165	4165	0
162	20250213	160100	314391195	4165	4165	4165	4165	0
163	20250213	160000	314391195	4165	4165	4165	4165	0
164	20250213	155900	314391195	4165	4165	4165	4165	0
165	20250213	155800	314391195	4165	4165	4165	4165	0
166	20250213	155700	314391195	4165	4165	4165	4165	0
167	20250213	155600	314391195	4165	4165	4165	4165	0
168	20250213	155500	314391195	4165	4165	4165	4165	0
169	20250213	155400	314391195	4165	4165	4165	4165	0
170	20250213	155300	314391195	4165	4165	4165	4165	0
171	20250213	155200	314391195	4165	4165	4165	4165	0
172	20250213	155100	314391195	4165	4165	4165	4165	0
173	20250213	155000	314391195	4165	4165	4165	4165	0
174	20250213	154900	314391195	4165	4165	4165	4165	0
175	20250213	154800	314391195	4165	4165	4165	4165	0
176	20250213	154700	314391195	4165	4165	4165	4165	0
177	20250213	154600	314391195	4165	4165	4165	4165	0
178	20250213	154500	314391195	4165	4165	4165	4165	0
179	20250213	154400	314391195	4165	4165	4165	4165	0
180	20250213	154300	314391195	4165	4165	4165	4165	0
181	20250213	154200	314391195	4165	4165	4165	4165	0
182	20250213	154100	314391195	4165	4165	4165	4165	1081
183	20250213	154000	314391195	4165	4165	4165	4165	0
184	20250213	153900	314391195	4165	4165	4165	4165	0
185	20250213	153800	314391195	4165	4165	4165	4165	0
186	20250213	153700	314391195	4165	4165	4165	4165	0
187	20250213	153600	314391195	4165	4165	4165	4165	0
188	20250213	153500	314391195	4165	4165	4165	4165	0
189	20250213	153400	314391195	4165	4165	4165	4165	0
190	20250213	153300	314391195	4165	4165	4165	4165	0
191	20250213	153200	314391195	4165	4165	4165	4165	0
192	20250213	153100	314391195	4165	4165	4165	4165	0
193	20250213	153000	314391195	4165	4165	4165	4165	1081
194	20250213	152900	309888830	4170	4170	4170	4170	0
195	20250213	152800	309888830	4170	4170	4170	4170	0
196	20250213	152700	309888830	4170	4170	4170	4170	0
197	20250213	152600	309888830	4170	4170	4170	4170	0
198	20250213	152500	309888830	4170	4170	4170	4170	0
199	20250213	152400	309888830	4170	4170	4170	4170	0
200	20250213	152300	309888830	4170	4170	4170	4170	0
201	20250213	152200	309888830	4170	4170	4170	4170	0
202	20250213	152100	309888830	4170	4170	4170	4170	0
203	20250213	152000	309888830	4170	4170	4170	4170	0
204	20250213	151900	309888830	4170	4170	4170	4170	128
205	20250213	151800	309355070	4170	4160	4170	4160	986
206	20250213	151700	305250015	4160	4160	4160	4145	102
207	20250213	151600	304825710	4160	4155	4160	4155	300
208	20250213	151500	303577880	4160	4140	4160	4140	501
209	20250213	151400	301493740	4140	4140	4145	4140	525
210	20250213	151300	299319955	4140	4140	4140	4140	20
211	20250213	151200	299237155	4140	4140	4140	4140	0
212	20250213	151100	299237155	4140	4140	4150	4140	11
213	20250213	151000	299191535	4140	4140	4140	4140	15
214	20250213	150900	299129435	4140	4140	4140	4140	100
215	20250213	150800	298715435	4140	4140	4140	4140	1
216	20250213	150700	298711295	4140	4150	4150	4140	1144
217	20250213	150600	293970795	4145	4145	4145	4145	1
218	20250213	150500	293966650	4145	4145	4145	4145	0
219	20250213	150400	293966650	4145	4145	4145	4145	1
220	20250213	150300	293962505	4145	4145	4145	4145	1
221	20250213	150200	293958360	4145	4145	4145	4145	0
222	20250213	150100	293958360	4145	4145	4145	4145	28
223	20250213	150000	293842300	4145	4145	4145	4145	0
224	20250213	145900	293842300	4145	4145	4145	4145	31
225	20250213	145800	293713805	4145	4145	4145	4145	163
226	20250213	145700	293038170	4145	4145	4145	4145	315
227	20250213	145600	291732495	4145	4145	4145	4145	128
228	20250213	145500	291201935	4140	4140	4140	4140	1100
229	20250213	145400	286647935	4140	4145	4145	4140	551
230	20250213	145300	284366745	4140	4145	4145	4140	500
231	20250213	145200	282296255	4140	4140	4140	4140	2
232	20250213	145100	282287975	4140	4145	4145	4140	3076
233	20250213	145000	269538170	4145	4145	4145	4145	2
234	20250213	144900	269529880	4145	4145	4145	4145	1
235	20250213	144800	269525735	4160	4160	4160	4160	10
236	20250213	144700	269484135	4145	4145	4145	4145	1
237	20250213	144600	269479990	4160	4160	4160	4160	38
238	20250213	144500	269321910	4160	4170	4170	4160	2
239	20250213	144400	269313580	4160	4170	4170	4160	726
240	20250213	144300	266293400	4170	4170	4170	4170	0
241	20250213	144200	266293400	4170	4170	4170	4170	22
242	20250213	144100	266201660	4170	4170	4170	4170	1
243	20250213	144000	266197490	4160	4160	4160	4160	2116
244	20250213	143900	257394930	4160	4160	4160	4160	250
245	20250213	143800	256354930	4160	4155	4160	4155	4
246	20250213	143700	256338295	4155	4155	4155	4155	0
247	20250213	143600	256338295	4155	4155	4155	4155	240
248	20250213	143500	255341095	4140	4140	4140	4140	51
249	20250213	143400	255129955	4155	4155	4155	4155	0
250	20250213	143300	255129955	4155	4155	4155	4155	0
251	20250213	143200	255129955	4155	4155	4155	4155	0
252	20250213	143100	255129955	4155	4150	4155	4150	183
253	20250213	143000	254370140	4145	4145	4145	4145	200
254	20250213	142900	253541140	4145	4145	4145	4145	1
255	20250213	142800	253536995	4145	4145	4155	4145	117
256	20250213	142700	253052020	4145	4145	4145	4145	0
257	20250213	142600	253052020	4145	4145	4145	4145	2
258	20250213	142500	253043730	4145	4145	4145	4145	0
259	20250213	142400	253043730	4145	4145	4145	4145	1
260	20250213	142300	253039585	4155	4155	4155	4155	0
261	20250213	142200	253039585	4155	4140	4155	4140	3
262	20250213	142100	253027150	4155	4155	4155	4155	6
263	20250213	142000	253002220	4150	4150	4150	4150	205
264	20250213	141900	252151470	4150	4150	4150	4150	0
265	20250213	141800	252151470	4150	4150	4150	4150	2
266	20250213	141700	252143170	4150	4150	4150	4150	36
267	20250213	141600	251993770	4150	4140	4150	4140	2
268	20250213	141500	251985480	4140	4140	4140	4140	290
269	20250213	141400	250784880	4140	4135	4140	4135	879
270	20250213	141300	247146655	4140	4140	4140	4140	0
271	20250213	141200	247146655	4140	4140	4140	4140	0
272	20250213	141100	247146655	4140	4140	4140	4140	2
273	20250213	141000	247138375	4140	4140	4140	4140	1003
274	20250213	140900	242985955	4145	4145	4145	4145	448
275	20250213	140800	241128995	4145	4145	4145	4145	0
276	20250213	140700	241128995	4145	4145	4145	4145	2
277	20250213	140600	241120705	4145	4145	4145	4145	0
278	20250213	140500	241120705	4145	4145	4145	4145	352
279	20250213	140400	239661665	4145	4145	4145	4145	1
280	20250213	140300	239657520	4150	4150	4150	4150	0
281	20250213	140200	239657520	4150	4150	4150	4150	0
282	20250213	140100	239657520	4150	4150	4150	4150	0
283	20250213	140000	239657520	4150	4150	4150	4150	0
284	20250213	135900	239657520	4150	4150	4150	4150	1
285	20250213	135800	239653370	4145	4145	4145	4145	2
286	20250213	135700	239645080	4145	4145	4145	4145	1
287	20250213	135600	239640935	4145	4145	4145	4145	0
288	20250213	135500	239640935	4145	4145	4145	4145	1
289	20250213	135400	239636790	4150	4150	4150	4150	0
290	20250213	135300	239636790	4150	4145	4150	4145	3
291	20250213	135200	239624350	4145	4145	4145	4145	0
292	20250213	135100	239624350	4145	4145	4145	4145	1
293	20250213	135000	239620205	4150	4150	4150	4150	0
294	20250213	134900	239620205	4150	4150	4150	4150	0
295	20250213	134800	239620205	4150	4150	4150	4150	0
296	20250213	134700	239620205	4150	4150	4150	4150	1
297	20250213	134600	239616055	4145	4145	4145	4145	102
298	20250213	134500	239193265	4145	4150	4150	4145	97
299	20250213	134400	238791145	4155	4155	4155	4155	3
300	20250213	134300	238778680	4160	4160	4160	4160	0
301	20250213	134200	238778680	4160	4160	4160	4160	0
302	20250213	134100	238778680	4160	4160	4160	4160	0
303	20250213	134000	238778680	4160	4160	4160	4160	480
304	20250213	133900	236781880	4160	4160	4160	4160	0
305	20250213	133800	236781880	4160	4160	4160	4160	0
306	20250213	133700	236781880	4160	4160	4160	4160	110
307	20250213	133600	236324280	4160	4160	4160	4160	15
308	20250213	133500	236261880	4165	4165	4165	4165	0
309	20250213	133400	236261880	4165	4165	4165	4165	0
310	20250213	133300	236261880	4165	4165	4165	4165	7
311	20250213	133200	236232725	4165	4165	4165	4165	1
312	20250213	133100	236228560	4160	4160	4160	4160	68
313	20250213	133000	235945680	4155	4155	4155	4155	58
314	20250213	132900	235704690	4155	4155	4155	4155	0
315	20250213	132800	235704690	4155	4155	4155	4155	0
316	20250213	132700	235704690	4155	4155	4155	4155	1
317	20250213	132600	235700535	4140	4140	4140	4140	0
318	20250213	132500	235700535	4140	4140	4140	4140	0
319	20250213	132400	235700535	4140	4140	4140	4140	0
320	20250213	132300	235700535	4140	4140	4140	4140	0
321	20250213	132200	235700535	4140	4140	4140	4140	0
322	20250213	132100	235700535	4140	4140	4140	4140	0
323	20250213	132000	235700535	4140	4140	4140	4140	662
324	20250213	131900	232959855	4155	4155	4155	4155	1
325	20250213	131800	232955700	4155	4155	4155	4155	0
326	20250213	131700	232955700	4155	4155	4155	4155	0
327	20250213	131600	232955700	4155	4155	4155	4155	0
328	20250213	131500	232955700	4155	4155	4155	4155	0
329	20250213	131400	232955700	4155	4155	4155	4155	0
330	20250213	131300	232955700	4155	4160	4160	4155	1308
331	20250213	131200	227520910	4160	4160	4160	4160	126
332	20250213	131100	226996750	4160	4160	4160	4160	1
333	20250213	131000	226992590	4155	4155	4155	4155	86
334	20250213	130900	226635260	4155	4155	4155	4155	2065
335	20250213	130800	218055185	4155	4155	4155	4155	1
336	20250213	130700	218051030	4135	4135	4135	4135	0
337	20250213	130600	218051030	4135	4135	4135	4135	0
338	20250213	130500	218051030	4135	4135	4135	4135	0
339	20250213	130400	218051030	4135	4135	4135	4135	0
340	20250213	130300	218051030	4135	4135	4135	4135	0
341	20250213	130200	218051030	4135	4135	4135	4135	0
342	20250213	130100	218051030	4135	4145	4145	4135	141
343	20250213	130000	217467760	4145	4145	4145	4145	0
344	20250213	125900	217467760	4145	4145	4145	4145	46
345	20250213	125800	217277090	4140	4140	4140	4140	0
346	20250213	125700	217277090	4140	4140	4140	4140	8
347	20250213	125600	217243970	4140	4150	4150	4140	73
348	20250213	125500	216941295	4150	4150	4150	4150	1
349	20250213	125400	216937145	4150	4150	4150	4145	189
350	20250213	125300	216153280	4160	4160	4160	4160	1
351	20250213	125200	216149120	4145	4145	4145	4145	0
352	20250213	125100	216149120	4145	4145	4145	4145	2
353	20250213	125000	216140830	4130	4130	4130	4130	0
354	20250213	124900	216140830	4130	4130	4130	4130	0
355	20250213	124800	216140830	4130	4130	4130	4130	0
356	20250213	124700	216140830	4130	4130	4130	4130	107
357	20250213	124600	215698920	4135	4150	4150	4135	2892
358	20250213	124500	203717155	4155	4155	4155	4155	10
359	20250213	124400	203675605	4155	4155	4155	4155	7
360	20250213	124300	203646520	4155	4155	4155	4155	21
361	20250213	124200	203559265	4155	4155	4155	4155	92
362	20250213	124100	203177005	4155	4155	4155	4155	10
363	20250213	124000	203135455	4155	4155	4155	4155	35
364	20250213	123900	202990030	4150	4150	4150	4150	0
365	20250213	123800	202990030	4150	4150	4150	4150	0
366	20250213	123700	202990030	4150	4150	4150	4150	0
367	20250213	123600	202990030	4150	4150	4150	4150	0
368	20250213	123500	202990030	4150	4150	4150	4150	0
369	20250213	123400	202990030	4150	4150	4150	4150	0
370	20250213	123300	202990030	4150	4150	4150	4150	100
371	20250213	123200	202575030	4150	4150	4150	4150	0
372	20250213	123100	202575030	4150	4150	4150	4150	0
373	20250213	123000	202575030	4150	4150	4150	4150	0
374	20250213	122900	202575030	4150	4150	4150	4150	0
375	20250213	122800	202575030	4150	4150	4150	4150	99
376	20250213	122700	202164180	4160	4160	4160	4160	4
377	20250213	122600	202147540	4160	4160	4160	4160	60
378	20250213	122500	201897940	4160	4160	4160	4160	0
379	20250213	122400	201897940	4160	4160	4160	4160	60
380	20250213	122300	201648340	4160	4160	4160	4160	190
381	20250213	122200	200857940	4160	4160	4160	4160	0
382	20250213	122100	200857940	4160	4160	4160	4160	0
383	20250213	122000	200857940	4160	4160	4160	4160	2
384	20250213	121900	200849620	4160	4160	4160	4160	5
385	20250213	121800	200828820	4160	4160	4160	4160	30
386	20250213	121700	200704020	4160	4160	4160	4160	5
387	20250213	121600	200683220	4155	4155	4155	4155	175
388	20250213	121500	199956095	4160	4155	4160	4155	85
389	20250213	121400	199602895	4155	4155	4155	4155	0
390	20250213	121300	199602895	4155	4155	4155	4155	20
391	20250213	121200	199519795	4155	4155	4155	4155	10
392	20250213	121100	199478245	4155	4155	4155	4155	40
393	20250213	121000	199312045	4150	4150	4155	4150	130
394	20250213	120900	198772445	4150	4150	4150	4150	1397
395	20250213	120800	192974895	4150	4150	4150	4150	1002
396	20250213	120700	188816595	4150	4150	4150	4150	0
397	20250213	120600	188816595	4150	4150	4150	4150	0
398	20250213	120500	188816595	4150	4150	4150	4150	0
399	20250213	120400	188816595	4150	4150	4150	4150	0
400	20250213	120300	188816595	4150	4150	4150	4150	100
401	20250213	120200	188401595	4155	4155	4155	4155	601
402	20250213	120100	185904440	4160	4160	4160	4160	0
403	20250213	120000	185904440	4160	4160	4160	4160	3
404	20250213	115900	185891960	4160	4160	4160	4160	10
405	20250213	115800	185850360	4160	4160	4160	4160	0
406	20250213	115700	185850360	4160	4160	4160	4160	0
407	20250213	115600	185850360	4160	4160	4160	4160	53
408	20250213	115500	185629880	4160	4160	4160	4160	0
409	20250213	115400	185629880	4160	4160	4160	4160	250
410	20250213	115300	184589880	4160	4165	4165	4160	8
411	20250213	115200	184556575	4165	4160	4165	4160	17
412	20250213	115100	184485775	4160	4160	4160	4160	0
413	20250213	115000	184485775	4160	4160	4160	4160	0
414	20250213	114900	184485775	4160	4160	4160	4160	90
415	20250213	114800	184111375	4155	4155	4155	4155	0
416	20250213	114700	184111375	4155	4155	4155	4155	0
417	20250213	114600	184111375	4155	4155	4155	4155	0
418	20250213	114500	184111375	4155	4155	4155	4155	0
419	20250213	114400	184111375	4155	4155	4155	4155	0
420	20250213	114300	184111375	4155	4155	4155	4155	103
421	20250213	114200	183683410	4160	4160	4160	4160	0
422	20250213	114100	183683410	4160	4160	4160	4160	0
423	20250213	114000	183683410	4160	4160	4160	4160	0
424	20250213	113900	183683410	4160	4165	4165	4160	131
425	20250213	113800	183138440	4165	4165	4165	4165	7
426	20250213	113700	183109285	4165	4165	4165	4165	10
427	20250213	113600	183067635	4165	4165	4165	4165	0
428	20250213	113500	183067635	4165	4165	4165	4165	77
429	20250213	113400	182746930	4170	4170	4170	4170	0
430	20250213	113300	182746930	4170	4170	4170	4170	0
431	20250213	113200	182746930	4170	4170	4170	4170	500
432	20250213	113100	180661930	4170	4170	4170	4170	1
433	20250213	113000	180657760	4170	4170	4170	4170	0
434	20250213	112900	180657760	4170	4165	4170	4165	1444
435	20250213	112800	174643425	4165	4165	4165	4165	0
436	20250213	112700	174643425	4165	4165	4165	4165	0
437	20250213	112600	174643425	4165	4165	4165	4165	29
438	20250213	112500	174522640	4165	4165	4165	4165	512
439	20250213	112400	172390160	4165	4165	4165	4165	5
440	20250213	112300	172369335	4165	4165	4165	4165	5
441	20250213	112200	172348510	4165	4165	4165	4165	3
442	20250213	112100	172336015	4160	4160	4160	4160	100
443	20250213	112000	171920015	4160	4160	4160	4160	1
444	20250213	111900	171915855	4165	4165	4165	4165	1
445	20250213	111800	171911690	4165	4165	4165	4165	500
446	20250213	111700	169829190	4165	4165	4165	4165	1
447	20250213	111600	169825025	4155	4160	4160	4155	450
448	20250213	111500	167955170	4155	4155	4155	4155	0
449	20250213	111400	167955170	4155	4155	4155	4155	5
450	20250213	111300	167934395	4165	4165	4165	4165	240
451	20250213	111200	166934795	4165	4165	4165	4165	0
452	20250213	111100	166934795	4165	4165	4165	4165	1200
453	20250213	111000	161936795	4165	4165	4165	4165	12
454	20250213	110900	161886815	4165	4165	4165	4165	62
455	20250213	110800	161628585	4155	4155	4155	4155	65
456	20250213	110700	161358510	4165	4165	4165	4165	0
457	20250213	110600	161358510	4165	4165	4165	4165	14
458	20250213	110500	161300200	4165	4165	4165	4165	0
459	20250213	110400	161300200	4165	4165	4165	4165	0
460	20250213	110300	161300200	4165	4165	4165	4165	2
461	20250213	110200	161291870	4165	4165	4165	4165	1
462	20250213	110100	161287705	4150	4150	4150	4150	0
463	20250213	110000	161287705	4150	4150	4150	4150	1440
464	20250213	105900	155311705	4150	4150	4150	4150	607
465	20250213	105800	152792655	4145	4145	4145	4145	0
466	20250213	105700	152792655	4145	4145	4145	4145	98
467	20250213	105600	152386445	4150	4155	4155	4150	3983
468	20250213	105500	135856740	4165	4165	4165	4165	3
469	20250213	105400	135844245	4155	4160	4160	4155	270
470	20250213	105300	134721795	4165	4165	4165	4165	0
471	20250213	105200	134721795	4165	4165	4165	4165	0
472	20250213	105100	134721795	4165	4165	4165	4165	3
473	20250213	105000	134709300	4160	4160	4160	4160	8
474	20250213	104900	134676020	4160	4160	4160	4160	10
475	20250213	104800	134634420	4160	4160	4160	4160	0
476	20250213	104700	134634420	4160	4160	4160	4160	0
477	20250213	104600	134634420	4160	4160	4160	4155	64
478	20250213	104500	134368185	4160	4155	4160	4155	13
479	20250213	104400	134314145	4155	4160	4160	4155	3736
480	20250213	104300	118790700	4165	4165	4165	4165	0
481	20250213	104200	118790700	4165	4165	4165	4165	11
482	20250213	104100	118744885	4160	4160	4160	4160	5
483	20250213	104000	118724085	4160	4160	4160	4160	14
484	20250213	103900	118665845	4160	4160	4160	4160	98
485	20250213	103800	118258165	4160	4160	4160	4160	0
486	20250213	103700	118258165	4160	4160	4160	4160	115
487	20250213	103600	117779765	4160	4165	4165	4160	3058
488	20250213	103500	105058480	4165	4165	4165	4165	0
489	20250213	103400	105058480	4165	4165	4165	4165	0
490	20250213	103300	105058480	4165	4165	4165	4165	0
491	20250213	103200	105058480	4165	4165	4165	4165	579
492	20250213	103100	102646945	4165	4165	4165	4165	0
493	20250213	103000	102646945	4165	4165	4165	4165	1
494	20250213	102900	102642780	4170	4170	4170	4170	2
495	20250213	102800	102634440	4170	4170	4170	4170	2
496	20250213	102700	102626100	4165	4165	4165	4165	20
497	20250213	102600	102542800	4165	4165	4165	4165	635
498	20250213	102500	99898025	4165	4165	4165	4165	3
499	20250213	102400	99885530	4165	4165	4165	4165	157
500	20250213	102300	99231625	4165	4165	4165	4165	3
501	20250213	102200	99219130	4165	4165	4165	4165	408
502	20250213	102100	97519810	4165	4165	4165	4165	112
503	20250213	102000	97053330	4165	4170	4170	4165	103
504	20250213	101900	96624320	4170	4170	4170	4170	21
505	20250213	101800	96536750	4160	4160	4160	4160	0
506	20250213	101700	96536750	4160	4160	4160	4160	0
507	20250213	101600	96536750	4160	4160	4160	4160	4
508	20250213	101500	96520110	4160	4165	4165	4160	42
509	20250213	101400	96345315	4170	4170	4170	4170	10
510	20250213	101300	96303615	4160	4160	4160	4160	0
511	20250213	101200	96303615	4160	4160	4160	4160	259
512	20250213	101100	95226175	4160	4160	4160	4160	25
513	20250213	101000	95122175	4160	4160	4160	4160	1
514	20250213	100900	95118015	4160	4160	4160	4160	0
515	20250213	100800	95118015	4160	4160	4160	4160	886
516	20250213	100700	91432255	4160	4165	4165	4160	767
517	20250213	100600	88237815	4170	4170	4170	4170	0
518	20250213	100500	88237815	4170	4170	4170	4170	5
519	20250213	100400	88216965	4170	4170	4170	4170	6
520	20250213	100300	88191945	4165	4165	4165	4165	0
521	20250213	100200	88191945	4165	4165	4165	4165	10
522	20250213	100100	88150295	4170	4170	4170	4170	0
523	20250213	100000	88150295	4170	4170	4170	4170	19
524	20250213	095900	88071065	4170	4170	4170	4170	0
525	20250213	095800	88071065	4170	4170	4170	4170	9
526	20250213	095700	88033535	4170	4170	4170	4170	8
527	20250213	095600	88000175	4160	4175	4175	4160	80
528	20250213	095500	87667240	4170	4170	4170	4170	1
529	20250213	095400	87663070	4160	4160	4160	4160	0
530	20250213	095300	87663070	4160	4170	4170	4160	430
531	20250213	095200	85873970	4180	4180	4180	4180	2
532	20250213	095100	85865610	4170	4170	4170	4170	1
533	20250213	095000	85861440	4160	4160	4160	4160	0
534	20250213	094900	85861440	4160	4160	4160	4160	0
535	20250213	094800	85861440	4160	4180	4180	4160	304
536	20250213	094700	84594570	4180	4180	4180	4180	1
537	20250213	094600	84590390	4155	4155	4155	4155	0
538	20250213	094500	84590390	4155	4155	4155	4155	0
539	20250213	094400	84590390	4155	4155	4155	4155	0
540	20250213	094300	84590390	4155	4155	4155	4150	1356
541	20250213	094200	78956220	4150	4155	4155	4145	959
542	20250213	094100	74980545	4150	4150	4150	4150	0
543	20250213	094000	74980545	4150	4150	4155	4150	459
544	20250213	093900	73075175	4150	4150	4150	4150	0
545	20250213	093800	73075175	4150	4155	4155	4150	230
546	20250213	093700	72120635	4160	4160	4160	4160	1000
547	20250213	093600	67960635	4175	4175	4175	4155	80
548	20250213	093500	67628090	4175	4175	4175	4175	14
549	20250213	093400	67569640	4180	4180	4180	4180	0
550	20250213	093300	67569640	4180	4180	4180	4160	166
551	20250213	093200	66878755	4180	4175	4180	4175	2864
552	20250213	093100	54921515	4180	4180	4180	4180	4
553	20250213	093000	54904795	4180	4180	4180	4180	0
554	20250213	092900	54904795	4180	4160	4180	4160	814
555	20250213	092800	51518155	4180	4180	4180	4180	5
556	20250213	092700	51497255	4185	4185	4185	4185	20
557	20250213	092600	51413555	4165	4165	4165	4165	100
558	20250213	092500	50997055	4175	4165	4175	4165	25
559	20250213	092400	50892830	4175	4175	4175	4175	20
560	20250213	092300	50809330	4160	4160	4160	4160	0
561	20250213	092200	50809330	4160	4165	4165	4160	100
562	20250213	092100	50393315	4165	4170	4170	4165	1181
563	20250213	092000	45471480	4170	4170	4170	4170	118
564	20250213	091900	44979420	4170	4180	4180	4170	567
565	20250213	091800	42614385	4190	4190	4190	4190	0
566	20250213	091700	42614385	4190	4190	4190	4190	17
567	20250213	091600	42543155	4190	4190	4190	4190	2
568	20250213	091500	42534775	4170	4170	4170	4170	0
569	20250213	091400	42534775	4170	4175	4175	4170	68
570	20250213	091300	42251210	4190	4190	4190	4190	167
571	20250213	091200	41551480	4190	4190	4190	4190	171
572	20250213	091100	40834990	4165	4170	4170	4165	1775
573	20250213	091000	33438550	4170	4170	4170	4170	0
574	20250213	090900	33438550	4170	4170	4170	4170	3312
575	20250213	090800	19627510	4170	4175	4175	4170	658
576	20250213	090700	16883015	4175	4190	4190	4170	325
577	20250213	090600	15521990	4170	4190	4190	4170	89
578	20250213	090500	15150800	4190	4165	4190	4165	71
579	20250213	090400	14854960	4170	4195	4200	4170	574
580	20250213	090300	12457590	4175	4175	4175	4170	162
581	20250213	090200	11781740	4170	4200	4200	4170	1404
582	20250213	090100	5910780	4200	4200	4200	4190	422
583	20250213	090000	4141110	4200	4170	4200	4170	993