KissMeData/120030/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	201900	75568200	97000	97000	97000	97000	50
3	20250213	201800	75568200	97000	97000	97000	97000	0
4	20250213	201700	75568200	97000	97000	97000	97000	0
5	20250213	201600	75568200	97000	97000	97000	97000	0
6	20250213	201500	75568200	97000	97000	97000	97000	0
7	20250213	201400	75568200	97000	97000	97000	97000	0
8	20250213	201300	75568200	97000	97000	97000	97000	0
9	20250213	201200	75568200	97000	97000	97000	97000	0
10	20250213	201100	75568200	97000	97000	97000	97000	0
11	20250213	201000	75568200	97000	97000	97000	97000	0
12	20250213	200900	75568200	97000	97000	97000	97000	0
13	20250213	200800	75568200	97000	97000	97000	97000	0
14	20250213	200700	75568200	97000	97000	97000	97000	0
15	20250213	200600	75568200	97000	97000	97000	97000	0
16	20250213	200500	75568200	97000	97000	97000	97000	0
17	20250213	200400	75568200	97000	97000	97000	97000	0
18	20250213	200300	75568200	97000	97000	97000	97000	0
19	20250213	200200	75568200	97000	97000	97000	97000	0
20	20250213	200100	75568200	97000	97000	97000	97000	0
21	20250213	200000	75568200	97000	97000	97000	97000	0
22	20250213	195900	75568200	97000	97000	97000	97000	0
23	20250213	195800	75568200	97000	97000	97000	97000	0
24	20250213	195700	75568200	97000	97000	97000	97000	0
25	20250213	195600	75568200	97000	97000	97000	97000	0
26	20250213	195500	75568200	97000	97000	97000	97000	0
27	20250213	195400	75568200	97000	97000	97000	97000	0
28	20250213	195300	75568200	97000	97000	97000	97000	0
29	20250213	195200	75568200	97000	97000	97000	97000	0
30	20250213	195100	75568200	97000	97000	97000	97000	0
31	20250213	195000	75568200	97000	97000	97000	97000	0
32	20250213	194900	75568200	97000	97000	97000	97000	50
33	20250213	194800	75568200	97000	97000	97000	97000	0
34	20250213	194700	75568200	97000	97000	97000	97000	0
35	20250213	194600	75568200	97000	97000	97000	97000	0
36	20250213	194500	75568200	97000	97000	97000	97000	0
37	20250213	194400	75568200	97000	97000	97000	97000	0
38	20250213	194300	75568200	97000	97000	97000	97000	0
39	20250213	194200	75568200	97000	97000	97000	97000	0
40	20250213	194100	75568200	97000	97000	97000	97000	0
41	20250213	194000	75568200	97000	97000	97000	97000	0
42	20250213	193900	75568200	97000	97000	97000	97000	0
43	20250213	193800	75568200	97000	97000	97000	97000	0
44	20250213	193700	75568200	97000	97000	97000	97000	0
45	20250213	193600	75568200	97000	97000	97000	97000	0
46	20250213	193500	75568200	97000	97000	97000	97000	0
47	20250213	193400	75568200	97000	97000	97000	97000	0
48	20250213	193300	75568200	97000	97000	97000	97000	0
49	20250213	193200	75568200	97000	97000	97000	97000	0
50	20250213	193100	75568200	97000	97000	97000	97000	0
51	20250213	193000	75568200	97000	97000	97000	97000	0
52	20250213	192900	75568200	97000	97000	97000	97000	0
53	20250213	192800	75568200	97000	97000	97000	97000	0
54	20250213	192700	75568200	97000	97000	97000	97000	0
55	20250213	192600	75568200	97000	97000	97000	97000	0
56	20250213	192500	75568200	97000	97000	97000	97000	0
57	20250213	192400	75568200	97000	97000	97000	97000	0
58	20250213	192300	75568200	97000	97000	97000	97000	0
59	20250213	192200	75568200	97000	97000	97000	97000	0
60	20250213	192100	75568200	97000	97000	97000	97000	0
61	20250213	192000	75568200	97000	97000	97000	97000	0
62	20250213	191900	75568200	97000	97000	97000	97000	50
63	20250213	191800	75568200	97000	97000	97000	97000	0
64	20250213	191700	75568200	97000	97000	97000	97000	0
65	20250213	191600	75568200	97000	97000	97000	97000	0
66	20250213	191500	75568200	97000	97000	97000	97000	0
67	20250213	191400	75568200	97000	97000	97000	97000	0
68	20250213	191300	75568200	97000	97000	97000	97000	0
69	20250213	191200	75568200	97000	97000	97000	97000	0
70	20250213	191100	75568200	97000	97000	97000	97000	0
71	20250213	191000	75568200	97000	97000	97000	97000	0
72	20250213	190900	75568200	97000	97000	97000	97000	0
73	20250213	190800	75568200	97000	97000	97000	97000	0
74	20250213	190700	75568200	97000	97000	97000	97000	0
75	20250213	190600	75568200	97000	97000	97000	97000	0
76	20250213	190500	75568200	97000	97000	97000	97000	0
77	20250213	190400	75568200	97000	97000	97000	97000	0
78	20250213	190300	75568200	97000	97000	97000	97000	0
79	20250213	190200	75568200	97000	97000	97000	97000	0
80	20250213	190100	75568200	97000	97000	97000	97000	0
81	20250213	190000	75568200	97000	97000	97000	97000	0
82	20250213	185900	75568200	97000	97000	97000	97000	0
83	20250213	185800	75568200	97000	97000	97000	97000	0
84	20250213	185700	75568200	97000	97000	97000	97000	0
85	20250213	185600	75568200	97000	97000	97000	97000	0
86	20250213	185500	75568200	97000	97000	97000	97000	0
87	20250213	185400	75568200	97000	97000	97000	97000	0
88	20250213	185300	75568200	97000	97000	97000	97000	0
89	20250213	185200	75568200	97000	97000	97000	97000	0
90	20250213	185100	75568200	97000	97000	97000	97000	0
91	20250213	185000	75568200	97000	97000	97000	97000	0
92	20250213	184900	75568200	97000	97000	97000	97000	50
93	20250213	184800	75568200	97000	97000	97000	97000	0
94	20250213	184700	75568200	97000	97000	97000	97000	0
95	20250213	184600	75568200	97000	97000	97000	97000	0
96	20250213	184500	75568200	97000	97000	97000	97000	0
97	20250213	184400	75568200	97000	97000	97000	97000	0
98	20250213	184300	75568200	97000	97000	97000	97000	0
99	20250213	184200	75568200	97000	97000	97000	97000	0
100	20250213	184100	75568200	97000	97000	97000	97000	0
101	20250213	184000	75568200	97000	97000	97000	97000	0
102	20250213	183900	75568200	97000	97000	97000	97000	0
103	20250213	183800	75568200	97000	97000	97000	97000	0
104	20250213	183700	75568200	97000	97000	97000	97000	0
105	20250213	183600	75568200	97000	97000	97000	97000	0
106	20250213	183500	75568200	97000	97000	97000	97000	0
107	20250213	183400	75568200	97000	97000	97000	97000	0
108	20250213	183300	75568200	97000	97000	97000	97000	0
109	20250213	183200	75568200	97000	97000	97000	97000	0
110	20250213	183100	75568200	97000	97000	97000	97000	0
111	20250213	183000	75568200	97000	97000	97000	97000	0
112	20250213	182900	75568200	97000	97000	97000	97000	0
113	20250213	182800	75568200	97000	97000	97000	97000	0
114	20250213	182700	75568200	97000	97000	97000	97000	0
115	20250213	182600	75568200	97000	97000	97000	97000	0
116	20250213	182500	75568200	97000	97000	97000	97000	0
117	20250213	182400	75568200	97000	97000	97000	97000	0
118	20250213	182300	75568200	97000	97000	97000	97000	0
119	20250213	182200	75568200	97000	97000	97000	97000	0
120	20250213	182100	75568200	97000	97000	97000	97000	0
121	20250213	182000	75568200	97000	97000	97000	97000	0
122	20250213	181900	75568200	97000	97000	97000	97000	50
123	20250213	181800	75568200	97000	97000	97000	97000	0
124	20250213	181700	75568200	97000	97000	97000	97000	0
125	20250213	181600	75568200	97000	97000	97000	97000	0
126	20250213	181500	75568200	97000	97000	97000	97000	0
127	20250213	181400	75568200	97000	97000	97000	97000	0
128	20250213	181300	75568200	97000	97000	97000	97000	0
129	20250213	181200	75568200	97000	97000	97000	97000	0
130	20250213	181100	75568200	97000	97000	97000	97000	0
131	20250213	181000	75568200	97000	97000	97000	97000	0
132	20250213	180900	75568200	97000	97000	97000	97000	0
133	20250213	180800	75568200	97000	97000	97000	97000	0
134	20250213	180700	75568200	97000	97000	97000	97000	0
135	20250213	180600	75568200	97000	97000	97000	97000	0
136	20250213	180500	75568200	97000	97000	97000	97000	0
137	20250213	180400	75568200	97000	97000	97000	97000	0
138	20250213	180300	75568200	97000	97000	97000	97000	0
139	20250213	180200	75568200	97000	97000	97000	97000	0
140	20250213	180100	75568200	97000	97000	97000	97000	0
141	20250213	180000	75568200	97000	97000	97000	97000	0
142	20250213	175900	75568200	97000	97000	97000	97000	0
143	20250213	175800	75568200	97000	97000	97000	97000	0
144	20250213	175700	75568200	97000	97000	97000	97000	0
145	20250213	175600	75568200	97000	97000	97000	97000	0
146	20250213	175500	75568200	97000	97000	97000	97000	0
147	20250213	175400	75568200	97000	97000	97000	97000	0
148	20250213	175300	75568200	97000	97000	97000	97000	0
149	20250213	175200	75568200	97000	97000	97000	97000	0
150	20250213	175100	75568200	97000	97000	97000	97000	0
151	20250213	175000	75568200	97000	97000	97000	97000	0
152	20250213	174900	75568200	97000	97000	97000	97000	50
153	20250213	174800	75568200	97000	97000	97000	97000	0
154	20250213	174700	75568200	97000	97000	97000	97000	0
155	20250213	174600	75568200	97000	97000	97000	97000	0
156	20250213	174500	75568200	97000	97000	97000	97000	0
157	20250213	174400	75568200	97000	97000	97000	97000	0
158	20250213	174300	75568200	97000	97000	97000	97000	0
159	20250213	174200	75568200	97000	97000	97000	97000	0
160	20250213	174100	75568200	97000	97000	97000	97000	0
161	20250213	174000	75568200	97000	97000	97000	97000	0
162	20250213	173900	75568200	97000	97000	97000	97000	0
163	20250213	173800	75568200	97000	97000	97000	97000	0
164	20250213	173700	75568200	97000	97000	97000	97000	0
165	20250213	173600	75568200	97000	97000	97000	97000	0
166	20250213	173500	75568200	97000	97000	97000	97000	0
167	20250213	173400	75568200	97000	97000	97000	97000	0
168	20250213	173300	75568200	97000	97000	97000	97000	0
169	20250213	173200	75568200	97000	97000	97000	97000	0
170	20250213	173100	75568200	97000	97000	97000	97000	0
171	20250213	173000	75568200	97000	97000	97000	97000	0
172	20250213	172900	75568200	97000	97000	97000	97000	0
173	20250213	172800	75568200	97000	97000	97000	97000	0
174	20250213	172700	75568200	97000	97000	97000	97000	0
175	20250213	172600	75568200	97000	97000	97000	97000	0
176	20250213	172500	75568200	97000	97000	97000	97000	0
177	20250213	172400	75568200	97000	97000	97000	97000	0
178	20250213	172300	75568200	97000	97000	97000	97000	0
179	20250213	172200	75568200	97000	97000	97000	97000	0
180	20250213	172100	75568200	97000	97000	97000	97000	0
181	20250213	172000	75568200	97000	97000	97000	97000	0
182	20250213	171900	75568200	97000	97000	97000	97000	50
183	20250213	171800	75568200	97000	97000	97000	97000	0
184	20250213	171700	75568200	97000	97000	97000	97000	0
185	20250213	171600	75568200	97000	97000	97000	97000	0
186	20250213	171500	75568200	97000	97000	97000	97000	0
187	20250213	171400	75568200	97000	97000	97000	97000	0
188	20250213	171300	75568200	97000	97000	97000	97000	0
189	20250213	171200	75568200	97000	97000	97000	97000	0
190	20250213	171100	75568200	97000	97000	97000	97000	0
191	20250213	171000	75568200	97000	97000	97000	97000	0
192	20250213	170900	75568200	97000	97000	97000	97000	0
193	20250213	170800	75568200	97000	97000	97000	97000	0
194	20250213	170700	75568200	97000	97000	97000	97000	0
195	20250213	170600	75568200	97000	97000	97000	97000	0
196	20250213	170500	75568200	97000	97000	97000	97000	0
197	20250213	170400	75568200	97000	97000	97000	97000	0
198	20250213	170300	75568200	97000	97000	97000	97000	0
199	20250213	170200	75568200	97000	97000	97000	97000	0
200	20250213	170100	75568200	97000	97000	97000	97000	0
201	20250213	170000	75568200	97000	97000	97000	97000	0
202	20250213	165900	75568200	97000	97000	97000	97000	0
203	20250213	165800	75568200	97000	97000	97000	97000	0
204	20250213	165700	75568200	97000	97000	97000	97000	0
205	20250213	165600	75568200	97000	97000	97000	97000	0
206	20250213	165500	75568200	97000	97000	97000	97000	0
207	20250213	165400	75568200	97000	97000	97000	97000	0
208	20250213	165300	75568200	97000	97000	97000	97000	0
209	20250213	165200	75568200	97000	97000	97000	97000	0
210	20250213	165100	75568200	97000	97000	97000	97000	0
211	20250213	165000	75568200	97000	97000	97000	97000	0
212	20250213	164900	75568200	97000	97000	97000	97000	50
213	20250213	164800	75568200	97000	97000	97000	97000	0
214	20250213	164700	75568200	97000	97000	97000	97000	0
215	20250213	164600	75568200	97000	97000	97000	97000	0
216	20250213	164500	75568200	97000	97000	97000	97000	0
217	20250213	164400	75568200	97000	97000	97000	97000	0
218	20250213	164300	75568200	97000	97000	97000	97000	0
219	20250213	164200	75568200	97000	97000	97000	97000	0
220	20250213	164100	75568200	97000	97000	97000	97000	0
221	20250213	164000	75568200	97000	97000	97000	97000	0
222	20250213	163900	75568200	97000	97000	97000	97000	0
223	20250213	163800	75568200	97000	97000	97000	97000	0
224	20250213	163700	75568200	97000	97000	97000	97000	0
225	20250213	163600	75568200	97000	97000	97000	97000	0
226	20250213	163500	75568200	97000	97000	97000	97000	0
227	20250213	163400	75568200	97000	97000	97000	97000	0
228	20250213	163300	75568200	97000	97000	97000	97000	0
229	20250213	163200	75568200	97000	97000	97000	97000	0
230	20250213	163100	75568200	97000	97000	97000	97000	0
231	20250213	163000	75568200	97000	97000	97000	97000	0
232	20250213	162900	75568200	97000	97000	97000	97000	0
233	20250213	162800	75568200	97000	97000	97000	97000	0
234	20250213	162700	75568200	97000	97000	97000	97000	0
235	20250213	162600	75568200	97000	97000	97000	97000	0
236	20250213	162500	75568200	97000	97000	97000	97000	0
237	20250213	162400	75568200	97000	97000	97000	97000	0
238	20250213	162300	75568200	97000	97000	97000	97000	0
239	20250213	162200	75568200	97000	97000	97000	97000	0
240	20250213	162100	75568200	97000	97000	97000	97000	0
241	20250213	162000	75568200	97000	97000	97000	97000	0
242	20250213	161900	75568200	97000	97000	97000	97000	50
243	20250213	161800	75568200	97000	97000	97000	97000	0
244	20250213	161700	75568200	97000	97000	97000	97000	0
245	20250213	161600	75568200	97000	97000	97000	97000	0
246	20250213	161500	75568200	97000	97000	97000	97000	0
247	20250213	161400	75568200	97000	97000	97000	97000	0
248	20250213	161300	75568200	97000	97000	97000	97000	0
249	20250213	161200	75568200	97000	97000	97000	97000	0
250	20250213	161100	75568200	97000	97000	97000	97000	0
251	20250213	161000	75568200	97000	97000	97000	97000	0
252	20250213	160900	75568200	97000	97000	97000	97000	0
253	20250213	160800	75568200	97000	97000	97000	97000	0
254	20250213	160700	75568200	97000	97000	97000	97000	0
255	20250213	160600	75568200	97000	97000	97000	97000	0
256	20250213	160500	75568200	97000	97000	97000	97000	0
257	20250213	160400	75568200	97000	97000	97000	97000	0
258	20250213	160300	75568200	97000	97000	97000	97000	0
259	20250213	160200	75568200	97000	97000	97000	97000	0
260	20250213	160100	75568200	97000	97000	97000	97000	0
261	20250213	160000	75568200	97000	97000	97000	97000	0
262	20250213	155900	75568200	97000	97000	97000	97000	0
263	20250213	155800	75568200	97000	97000	97000	97000	0
264	20250213	155700	75568200	97000	97000	97000	97000	0
265	20250213	155600	75568200	97000	97000	97000	97000	0
266	20250213	155500	75568200	97000	97000	97000	97000	0
267	20250213	155400	75568200	97000	97000	97000	97000	0
268	20250213	155300	75568200	97000	97000	97000	97000	0
269	20250213	155200	75568200	97000	97000	97000	97000	0
270	20250213	155100	75568200	97000	97000	97000	97000	0
271	20250213	155000	75568200	97000	97000	97000	97000	0
272	20250213	154900	75568200	97000	97000	97000	97000	50
273	20250213	154800	75568200	97000	97000	97000	97000	0
274	20250213	154700	75568200	97000	97000	97000	97000	0
275	20250213	154600	75568200	97000	97000	97000	97000	0
276	20250213	154500	75568200	97000	97000	97000	97000	0
277	20250213	154400	75568200	97000	97000	97000	97000	0
278	20250213	154300	75568200	97000	97000	97000	97000	0
279	20250213	154200	75568200	97000	97000	97000	97000	0
280	20250213	154100	75568200	97000	97000	97000	97000	0
281	20250213	154000	75568200	97000	97000	97000	97000	0
282	20250213	153900	75568200	97000	97000	97000	97000	0
283	20250213	153800	75568200	97000	97000	97000	97000	0
284	20250213	153700	75568200	97000	97000	97000	97000	0
285	20250213	153600	75568200	97000	97000	97000	97000	0
286	20250213	153500	75568200	97000	97000	97000	97000	0
287	20250213	153400	75568200	97000	97000	97000	97000	0
288	20250213	153300	75568200	97000	97000	97000	97000	0
289	20250213	153200	75568200	97000	97000	97000	97000	0
290	20250213	153100	75568200	97000	97000	97000	97000	0
291	20250213	153000	75568200	97000	97000	97000	97000	50
292	20250213	152900	70718200	96500	96500	96500	96500	0
293	20250213	152800	70718200	96500	96500	96500	96500	0
294	20250213	152700	70718200	96500	96500	96500	96500	0
295	20250213	152600	70718200	96500	96500	96500	96500	0
296	20250213	152500	70718200	96500	96500	96500	96500	0
297	20250213	152400	70718200	96500	96500	96500	96500	0
298	20250213	152300	70718200	96500	96500	96500	96500	0
299	20250213	152200	70718200	96500	96500	96500	96500	0
300	20250213	152100	70718200	96500	96500	96500	96500	0
301	20250213	152000	70718200	96500	96500	96500	96500	0
302	20250213	151900	70718200	96500	96500	96500	96500	0
303	20250213	151800	70718200	96500	96400	96500	96400	6
304	20250213	151700	70139600	96500	96500	96500	96500	1
305	20250213	151600	70043100	96600	96600	96600	96600	0
306	20250213	151500	70043100	96600	96600	96600	96600	0
307	20250213	151400	70043100	96600	96600	96600	96600	0
308	20250213	151300	70043100	96600	96600	96600	96600	0
309	20250213	151200	70043100	96600	96600	96600	96600	0
310	20250213	151100	70043100	96600	96600	96600	96600	0
311	20250213	151000	70043100	96600	96600	96600	96600	1
312	20250213	150900	69946500	96700	96700	96700	96700	0
313	20250213	150800	69946500	96700	96700	96700	96700	0
314	20250213	150700	69946500	96700	96700	96700	96700	0
315	20250213	150600	69946500	96700	96700	96700	96700	0
316	20250213	150500	69946500	96700	96700	96700	96700	0
317	20250213	150400	69946500	96700	96700	96700	96700	0
318	20250213	150300	69946500	96700	96700	96700	96700	50
319	20250213	150200	65111500	96900	96900	96900	96900	0
320	20250213	150100	65111500	96900	96900	96900	96900	0
321	20250213	150000	65111500	96900	96900	96900	96900	0
322	20250213	145900	65111500	96900	96900	96900	96900	0
323	20250213	145800	65111500	96900	96900	96900	96900	0
324	20250213	145700	65111500	96900	96900	96900	96900	0
325	20250213	145600	65111500	96900	96900	96900	96900	0
326	20250213	145500	65111500	96900	96900	96900	96900	0
327	20250213	145400	65111500	96900	96900	96900	96900	0
328	20250213	145300	65111500	96900	96900	96900	96900	0
329	20250213	145200	65111500	96900	96900	96900	96900	13
330	20250213	145100	63851800	97000	97000	97000	97000	0
331	20250213	145000	63851800	97000	97000	97000	97000	9
332	20250213	144900	62978800	97000	96900	97000	96900	11
333	20250213	144800	61912700	96900	96800	96900	96800	18
334	20250213	144700	60169900	96800	96800	96800	96800	28
335	20250213	144600	57459500	96800	96700	96800	96700	6
336	20250213	144500	56878800	96800	96700	96800	96700	3
337	20250213	144400	56588600	96700	96700	96700	96700	4
338	20250213	144300	56201800	96800	96700	96800	96700	9
339	20250213	144200	55330900	96600	96700	96700	96600	4
340	20250213	144100	54944200	96700	96700	96700	96700	4
341	20250213	144000	54557400	96700	96700	96700	96700	4
342	20250213	143900	54170600	96700	96700	96700	96700	6
343	20250213	143800	53590400	96600	96600	96600	96600	5
344	20250213	143700	53107400	96600	96600	96600	96600	2
345	20250213	143600	52914200	96500	96600	96600	96500	7
346	20250213	143500	52238500	96500	96500	96500	96500	4
347	20250213	143400	51852500	96500	96500	96500	96500	5
348	20250213	143300	51370000	96500	96500	96500	96500	1
349	20250213	143200	51273500	96400	96500	96500	96400	8
350	20250213	143100	50502000	96500	96400	96500	96400	16
351	20250213	143000	48959500	96100	96100	96100	96100	0
352	20250213	142900	48959500	96100	96100	96100	96100	0
353	20250213	142800	48959500	96100	96100	96100	96100	0
354	20250213	142700	48959500	96100	96100	96100	96100	0
355	20250213	142600	48959500	96100	96100	96100	96100	0
356	20250213	142500	48959500	96100	96100	96100	96100	0
357	20250213	142400	48959500	96100	96100	96100	96100	0
358	20250213	142300	48959500	96100	96100	96100	96100	0
359	20250213	142200	48959500	96100	96100	96100	96100	0
360	20250213	142100	48959500	96100	96100	96100	96100	0
361	20250213	142000	48959500	96100	96100	96100	96100	0
362	20250213	141900	48959500	96100	96100	96100	96100	0
363	20250213	141800	48959500	96100	96100	96100	96100	0
364	20250213	141700	48959500	96100	96100	96100	96100	0
365	20250213	141600	48959500	96100	96100	96100	96100	0
366	20250213	141500	48959500	96100	96100	96100	96100	0
367	20250213	141400	48959500	96100	96100	96100	96100	1
368	20250213	141300	48863400	96300	96300	96300	96300	0
369	20250213	141200	48863400	96300	96300	96300	96300	0
370	20250213	141100	48863400	96300	96300	96300	96300	0
371	20250213	141000	48863400	96300	96300	96300	96300	0
372	20250213	140900	48863400	96300	96300	96300	96300	0
373	20250213	140800	48863400	96300	96300	96300	96300	0
374	20250213	140700	48863400	96300	96300	96300	96300	0
375	20250213	140600	48863400	96300	96300	96300	96300	0
376	20250213	140500	48863400	96300	96300	96300	96300	0
377	20250213	140400	48863400	96300	96300	96300	96300	11
378	20250213	140300	47804100	96100	96100	96100	96100	1
379	20250213	140200	47708000	96100	96100	96100	96100	0
380	20250213	140100	47708000	96100	96100	96100	96100	0
381	20250213	140000	47708000	96100	96100	96100	96100	0
382	20250213	135900	47708000	96100	96100	96100	96100	0
383	20250213	135800	47708000	96100	96100	96100	96100	0
384	20250213	135700	47708000	96100	96100	96100	96100	0
385	20250213	135600	47708000	96100	96100	96100	96100	0
386	20250213	135500	47708000	96100	96100	96100	96100	0
387	20250213	135400	47708000	96100	96100	96100	96100	0
388	20250213	135300	47708000	96100	96100	96100	96100	0
389	20250213	135200	47708000	96100	96100	96100	96100	0
390	20250213	135100	47708000	96100	96100	96100	96100	0
391	20250213	135000	47708000	96100	96100	96100	96100	0
392	20250213	134900	47708000	96100	96100	96100	96100	0
393	20250213	134800	47708000	96100	96100	96100	96100	0
394	20250213	134700	47708000	96100	96100	96100	96100	1
395	20250213	134600	47611900	96200	96200	96200	96200	0
396	20250213	134500	47611900	96200	96200	96200	96200	0
397	20250213	134400	47611900	96200	96200	96200	96200	0
398	20250213	134300	47611900	96200	96200	96200	96200	0
399	20250213	134200	47611900	96200	96200	96200	96200	0
400	20250213	134100	47611900	96200	96200	96200	96200	0
401	20250213	134000	47611900	96200	96200	96200	96200	0
402	20250213	133900	47611900	96200	96200	96200	96200	0
403	20250213	133800	47611900	96200	96200	96200	96200	0
404	20250213	133700	47611900	96200	96200	96200	96200	0
405	20250213	133600	47611900	96200	96200	96200	96200	0
406	20250213	133500	47611900	96200	96200	96200	96200	7
407	20250213	133400	46938500	96200	96200	96200	96200	0
408	20250213	133300	46938500	96200	96200	96200	96200	0
409	20250213	133200	46938500	96200	96200	96200	96200	0
410	20250213	133100	46938500	96200	96200	96200	96200	0
411	20250213	133000	46938500	96200	96200	96200	96200	0
412	20250213	132900	46938500	96200	96200	96200	96200	0
413	20250213	132800	46938500	96200	96200	96200	96200	0
414	20250213	132700	46938500	96200	96200	96200	96200	0
415	20250213	132600	46938500	96200	96200	96200	96200	15
416	20250213	132500	45495500	96200	96200	96200	96200	0
417	20250213	132400	45495500	96200	96200	96200	96200	0
418	20250213	132300	45495500	96200	96200	96200	96200	0
419	20250213	132200	45495500	96200	96200	96200	96200	0
420	20250213	132100	45495500	96200	96200	96200	96200	0
421	20250213	132000	45495500	96200	96200	96200	96200	0
422	20250213	131900	45495500	96200	96200	96200	96200	0
423	20250213	131800	45495500	96200	96200	96200	96200	0
424	20250213	131700	45495500	96200	96200	96200	96200	0
425	20250213	131600	45495500	96200	96200	96200	96200	0
426	20250213	131500	45495500	96200	96200	96200	96200	0
427	20250213	131400	45495500	96200	96200	96200	96200	0
428	20250213	131300	45495500	96200	96200	96200	96200	0
429	20250213	131200	45495500	96200	96200	96200	96200	0
430	20250213	131100	45495500	96200	96200	96200	96200	0
431	20250213	131000	45495500	96200	96200	96200	96200	0
432	20250213	130900	45495500	96200	96200	96200	96200	0
433	20250213	130800	45495500	96200	96200	96200	96200	0
434	20250213	130700	45495500	96200	96200	96200	96200	0
435	20250213	130600	45495500	96200	96200	96200	96200	0
436	20250213	130500	45495500	96200	96200	96200	96200	0
437	20250213	130400	45495500	96200	96200	96200	96200	0
438	20250213	130300	45495500	96200	96200	96200	96200	0
439	20250213	130200	45495500	96200	96200	96200	96200	0
440	20250213	130100	45495500	96200	96200	96200	96200	0
441	20250213	130000	45495500	96200	96200	96200	96200	0
442	20250213	125900	45495500	96200	96200	96200	96200	0
443	20250213	125800	45495500	96200	96200	96200	96200	0
444	20250213	125700	45495500	96200	96200	96200	96200	0
445	20250213	125600	45495500	96200	96200	96200	96200	0
446	20250213	125500	45495500	96200	96200	96200	96200	0
447	20250213	125400	45495500	96200	96200	96200	96200	0
448	20250213	125300	45495500	96200	96200	96200	96200	0
449	20250213	125200	45495500	96200	96200	96200	96200	0
450	20250213	125100	45495500	96200	96200	96200	96200	0
451	20250213	125000	45495500	96200	96200	96200	96200	0
452	20250213	124900	45495500	96200	96200	96200	96200	0
453	20250213	124800	45495500	96200	96200	96200	96200	0
454	20250213	124700	45495500	96200	96200	96200	96200	0
455	20250213	124600	45495500	96200	96200	96200	96200	0
456	20250213	124500	45495500	96200	96200	96200	96200	1
457	20250213	124400	45399300	96200	96200	96200	96200	0
458	20250213	124300	45399300	96200	96200	96200	96200	0
459	20250213	124200	45399300	96200	96200	96200	96200	0
460	20250213	124100	45399300	96200	96200	96200	96200	0
461	20250213	124000	45399300	96200	96200	96200	96200	0
462	20250213	123900	45399300	96200	96200	96200	96200	0
463	20250213	123800	45399300	96200	96200	96200	96200	30
464	20250213	123700	42513300	96200	96200	96200	96200	0
465	20250213	123600	42513300	96200	96200	96200	96200	0
466	20250213	123500	42513300	96200	96200	96200	96200	10
467	20250213	123400	41551300	96200	96200	96200	96200	0
468	20250213	123300	41551300	96200	96200	96200	96200	0
469	20250213	123200	41551300	96200	96200	96200	96200	0
470	20250213	123100	41551300	96200	96200	96200	96200	0
471	20250213	123000	41551300	96200	96200	96200	96200	0
472	20250213	122900	41551300	96200	96200	96200	96200	0
473	20250213	122800	41551300	96200	96200	96200	96200	0
474	20250213	122700	41551300	96200	96200	96200	96200	0
475	20250213	122600	41551300	96200	96200	96200	96200	0
476	20250213	122500	41551300	96200	96200	96200	96200	0
477	20250213	122400	41551300	96200	96200	96200	96200	0
478	20250213	122300	41551300	96200	96200	96200	96200	0
479	20250213	122200	41551300	96200	96200	96200	96200	0
480	20250213	122100	41551300	96200	96200	96200	96200	0
481	20250213	122000	41551300	96200	96200	96200	96200	0
482	20250213	121900	41551300	96200	96200	96200	96200	0
483	20250213	121800	41551300	96200	96200	96200	96200	0
484	20250213	121700	41551300	96200	96200	96200	96200	0
485	20250213	121600	41551300	96200	96200	96200	96200	0
486	20250213	121500	41551300	96200	96200	96200	96200	0
487	20250213	121400	41551300	96200	96200	96200	96200	0
488	20250213	121300	41551300	96200	96200	96200	96200	0
489	20250213	121200	41551300	96200	96200	96200	96200	0
490	20250213	121100	41551300	96200	96200	96200	96200	0
491	20250213	121000	41551300	96200	96200	96200	96200	0
492	20250213	120900	41551300	96200	96200	96200	96200	0
493	20250213	120800	41551300	96200	96200	96200	96200	0
494	20250213	120700	41551300	96200	96200	96200	96200	0
495	20250213	120600	41551300	96200	96200	96200	96200	0
496	20250213	120500	41551300	96200	96200	96200	96200	0
497	20250213	120400	41551300	96200	96200	96200	96200	0
498	20250213	120300	41551300	96200	96200	96200	96200	0
499	20250213	120200	41551300	96200	96200	96200	96200	0
500	20250213	120100	41551300	96200	96200	96200	96200	0
501	20250213	120000	41551300	96200	96200	96200	96200	0
502	20250213	115900	41551300	96200	96200	96200	96200	0
503	20250213	115800	41551300	96200	96200	96200	96200	0
504	20250213	115700	41551300	96200	96200	96200	96200	0
505	20250213	115600	41551300	96200	96200	96200	96200	0
506	20250213	115500	41551300	96200	96200	96200	96200	1
507	20250213	115400	41455100	96400	96400	96400	96400	0
508	20250213	115300	41455100	96400	96400	96400	96400	0
509	20250213	115200	41455100	96400	96400	96400	96400	0
510	20250213	115100	41455100	96400	96400	96400	96400	0
511	20250213	115000	41455100	96400	96400	96400	96400	0
512	20250213	114900	41455100	96400	96400	96400	96400	0
513	20250213	114800	41455100	96400	96400	96400	96400	0
514	20250213	114700	41455100	96400	96400	96400	96400	0
515	20250213	114600	41455100	96400	96400	96400	96400	0
516	20250213	114500	41455100	96400	96400	96400	96400	0
517	20250213	114400	41455100	96400	96400	96400	96400	0
518	20250213	114300	41455100	96400	96400	96400	96400	0
519	20250213	114200	41455100	96400	96400	96400	96400	4
520	20250213	114100	41069500	96500	96300	96500	96300	17
521	20250213	114000	39429900	96300	96300	96300	96300	0
522	20250213	113900	39429900	96300	96300	96300	96300	1
523	20250213	113800	39333600	96300	96300	96300	96300	0
524	20250213	113700	39333600	96300	96300	96300	96300	3
525	20250213	113600	39044700	96300	96300	96300	96300	5
526	20250213	113500	38563200	96400	96400	96400	96400	0
527	20250213	113400	38563200	96400	96400	96400	96400	5
528	20250213	113300	38081200	96300	96300	96300	96300	1
529	20250213	113200	37984900	96300	96300	96300	96300	11
530	20250213	113100	36925600	96300	96300	96300	96300	0
531	20250213	113000	36925600	96300	96300	96300	96300	0
532	20250213	112900	36925600	96300	96300	96300	96300	0
533	20250213	112800	36925600	96300	96300	96300	96300	0
534	20250213	112700	36925600	96300	96300	96300	96300	0
535	20250213	112600	36925600	96300	96300	96300	96300	4
536	20250213	112500	36540400	96300	96300	96300	96300	0
537	20250213	112400	36540400	96300	96300	96300	96300	0
538	20250213	112300	36540400	96300	96300	96300	96300	0
539	20250213	112200	36540400	96300	96300	96300	96300	0
540	20250213	112100	36540400	96300	96300	96300	96300	0
541	20250213	112000	36540400	96300	96300	96300	96300	0
542	20250213	111900	36540400	96300	96300	96300	96300	0
543	20250213	111800	36540400	96300	96300	96300	96300	0
544	20250213	111700	36540400	96300	96300	96300	96300	0
545	20250213	111600	36540400	96300	96300	96300	96300	0
546	20250213	111500	36540400	96300	96300	96300	96300	3
547	20250213	111400	36251500	96300	96300	96300	96300	0
548	20250213	111300	36251500	96300	96300	96300	96300	0
549	20250213	111200	36251500	96300	96300	96300	96300	0
550	20250213	111100	36251500	96300	96300	96300	96300	1
551	20250213	111000	36155200	96300	96300	96300	96300	0
552	20250213	110900	36155200	96300	96300	96300	96300	0
553	20250213	110800	36155200	96300	96300	96300	96300	1
554	20250213	110700	36058900	96300	96300	96300	96300	1
555	20250213	110600	35962600	96300	96300	96300	96300	4
556	20250213	110500	35577400	96300	96300	96300	96300	0
557	20250213	110400	35577400	96300	96300	96300	96300	1
558	20250213	110300	35481100	96300	96300	96300	96300	0
559	20250213	110200	35481100	96300	96300	96300	96300	0
560	20250213	110100	35481100	96300	96300	96300	96300	1
561	20250213	110000	35384800	96300	96300	96300	96300	1
562	20250213	105900	35288500	96300	96300	96300	96300	0
563	20250213	105800	35288500	96300	96300	96300	96300	0
564	20250213	105700	35288500	96300	96300	96300	96300	2
565	20250213	105600	35095900	96300	96300	96300	96300	0
566	20250213	105500	35095900	96300	96300	96300	96300	0
567	20250213	105400	35095900	96300	96300	96300	96300	1
568	20250213	105300	34999600	96400	96400	96400	96400	0
569	20250213	105200	34999600	96400	96400	96400	96400	1
570	20250213	105100	34903200	96000	96000	96000	96000	0
571	20250213	105000	34903200	96000	96000	96000	96000	2
572	20250213	104900	34711200	96000	96000	96000	96000	0
573	20250213	104800	34711200	96000	96000	96000	96000	2
574	20250213	104700	34519200	96000	96000	96000	96000	0
575	20250213	104600	34519200	96000	96000	96000	96000	0
576	20250213	104500	34519200	96000	96000	96000	96000	0
577	20250213	104400	34519200	96000	96000	96000	96000	5
578	20250213	104300	34039200	95900	95900	95900	95900	0
579	20250213	104200	34039200	95900	95900	95900	95900	0
580	20250213	104100	34039200	95900	95900	95900	95900	0
581	20250213	104000	34039200	95900	95900	95900	95900	1
582	20250213	103900	33943300	95900	95900	95900	95900	0
583	20250213	103800	33943300	95900	95900	95900	95900	4
584	20250213	103700	33559700	95900	95900	95900	95900	0
585	20250213	103600	33559700	95900	95900	95900	95900	1
586	20250213	103500	33463800	95800	95800	95800	95800	0
587	20250213	103400	33463800	95800	95800	95800	95800	0
588	20250213	103300	33463800	95800	95800	95800	95800	0
589	20250213	103200	33463800	95800	95800	95800	95800	0
590	20250213	103100	33463800	95800	95800	95800	95800	0
591	20250213	103000	33463800	95800	95800	95800	95800	0
592	20250213	102900	33463800	95800	95800	95800	95800	0
593	20250213	102800	33463800	95800	95800	95800	95800	0
594	20250213	102700	33463800	95800	95800	95800	95800	0
595	20250213	102600	33463800	95800	95800	95800	95800	0
596	20250213	102500	33463800	95800	95800	95800	95800	0
597	20250213	102400	33463800	95800	95800	95800	95800	0
598	20250213	102300	33463800	95800	95800	95800	95800	4
599	20250213	102200	33080600	95800	95800	95800	95800	6
600	20250213	102100	32505800	95800	95800	95800	95800	0
601	20250213	102000	32505800	95800	95800	95800	95800	0
602	20250213	101900	32505800	95800	95800	95800	95800	0
603	20250213	101800	32505800	95800	95800	95800	95800	0
604	20250213	101700	32505800	95800	95800	95800	95800	1
605	20250213	101600	32410000	95700	95700	95700	95700	0
606	20250213	101500	32410000	95700	95700	95700	95700	0
607	20250213	101400	32410000	95700	95700	95700	95700	0
608	20250213	101300	32410000	95700	95800	95800	95700	3
609	20250213	101200	32122800	95800	95800	95800	95800	22
610	20250213	101100	30015200	95700	95700	95700	95700	0
611	20250213	101000	30015200	95700	95700	95700	95700	0
612	20250213	100900	30015200	95700	95700	95700	95700	0
613	20250213	100800	30015200	95700	95700	95700	95700	0
614	20250213	100700	30015200	95700	95700	95700	95700	0
615	20250213	100600	30015200	95700	95700	95700	95700	1
616	20250213	100500	29919500	95700	95700	95700	95700	1
617	20250213	100400	29823800	95700	95700	95700	95700	0
618	20250213	100300	29823800	95700	95700	95700	95700	1
619	20250213	100200	29728100	95700	95700	95700	95700	0
620	20250213	100100	29728100	95700	95700	95700	95700	1
621	20250213	100000	29632400	95700	95700	95700	95700	1
622	20250213	095900	29536700	95500	95500	95500	95500	0
623	20250213	095800	29536700	95500	95500	95500	95500	0
624	20250213	095700	29536700	95500	95500	95500	95500	0
625	20250213	095600	29536700	95500	95500	95500	95500	2
626	20250213	095500	29345700	95500	95500	95500	95500	0
627	20250213	095400	29345700	95500	95500	95500	95500	0
628	20250213	095300	29345700	95500	95500	95500	95500	0
629	20250213	095200	29345700	95500	95500	95500	95500	13
630	20250213	095100	28104200	95400	95400	95400	95400	0
631	20250213	095000	28104200	95400	95400	95400	95400	0
632	20250213	094900	28104200	95400	95400	95400	95400	7
633	20250213	094800	27436400	95400	95500	95500	95400	73
634	20250213	094700	20465800	95500	95800	95800	95500	23
635	20250213	094600	18268300	95800	95800	95800	95800	1
636	20250213	094500	18172500	95800	95800	95800	95800	1
637	20250213	094400	18076700	95800	95800	95800	95800	1
638	20250213	094300	17980900	95800	95800	95800	95800	0
639	20250213	094200	17980900	95800	95800	95800	95800	1
640	20250213	094100	17885100	95800	95800	95800	95800	0
641	20250213	094000	17885100	95800	95800	95800	95800	2
642	20250213	093900	17693500	95800	95800	95800	95800	0
643	20250213	093800	17693500	95800	95800	95800	95800	0
644	20250213	093700	17693500	95800	95800	95800	95800	4
645	20250213	093600	17310300	95800	95800	95800	95800	0
646	20250213	093500	17310300	95800	95800	95800	95800	1
647	20250213	093400	17214500	95900	95900	95900	95900	0
648	20250213	093300	17214500	95900	95900	95900	95900	1
649	20250213	093200	17118600	95900	95900	95900	95900	2
650	20250213	093100	16926800	95500	95600	95600	95500	32
651	20250213	093000	13870600	95600	95800	95800	95600	59
652	20250213	092900	8225300	95800	95800	95800	95800	0
653	20250213	092800	8225300	95800	95800	95800	95800	0
654	20250213	092700	8225300	95800	95800	95800	95800	0
655	20250213	092600	8225300	95800	95800	95800	95800	0
656	20250213	092500	8225300	95800	95800	95800	95800	0
657	20250213	092400	8225300	95800	95800	95800	95800	0
658	20250213	092300	8225300	95800	95800	95800	95800	0
659	20250213	092200	8225300	95800	95800	95800	95800	0
660	20250213	092100	8225300	95800	95800	95800	95800	1
661	20250213	092000	8129500	95800	95800	95800	95800	1
662	20250213	091900	8033700	95800	95800	95800	95800	1
663	20250213	091800	7937900	95800	95800	95800	95800	30
664	20250213	091700	5063900	95700	95700	95700	95700	3
665	20250213	091600	4776800	95500	95500	95500	95500	0
666	20250213	091500	4776800	95500	95500	95500	95500	0
667	20250213	091400	4776800	95500	95500	95500	95500	0
668	20250213	091300	4776800	95500	95500	95500	95500	0
669	20250213	091200	4776800	95500	95500	95500	95500	12
670	20250213	091100	3630800	95500	95500	95500	95500	0
671	20250213	091000	3630800	95500	95500	95500	95500	0
672	20250213	090900	3630800	95500	95500	95500	95500	0
673	20250213	090800	3630800	95500	95500	95500	95500	3
674	20250213	090700	3344300	95800	95800	95800	95800	1
675	20250213	090600	3248500	95800	95700	95800	95700	4
676	20250213	090500	2865600	95500	95500	95500	95500	0
677	20250213	090400	2865600	95500	95500	95500	95500	10
678	20250213	090300	1910600	95500	95500	95500	95500	17
679	20250213	090200	287100	95700	95700	95700	95700	2
680	20250213	090100	95700	95700	95700	95700	95700	0
681	20250213	090000	95700	95700	95700	95700	95700	1