KissMeData/136490/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	202500	93841380	5570	5570	5570	5570	108
3	20250213	202400	93841380	5570	5570	5570	5570	0
4	20250213	202300	93841380	5570	5570	5570	5570	0
5	20250213	202200	93841380	5570	5570	5570	5570	0
6	20250213	202100	93841380	5570	5570	5570	5570	0
7	20250213	202000	93841380	5570	5570	5570	5570	0
8	20250213	201900	93841380	5570	5570	5570	5570	0
9	20250213	201800	93841380	5570	5570	5570	5570	0
10	20250213	201700	93841380	5570	5570	5570	5570	0
11	20250213	201600	93841380	5570	5570	5570	5570	0
12	20250213	201500	93841380	5570	5570	5570	5570	0
13	20250213	201400	93841380	5570	5570	5570	5570	0
14	20250213	201300	93841380	5570	5570	5570	5570	0
15	20250213	201200	93841380	5570	5570	5570	5570	0
16	20250213	201100	93841380	5570	5570	5570	5570	0
17	20250213	201000	93841380	5570	5570	5570	5570	0
18	20250213	200900	93841380	5570	5570	5570	5570	0
19	20250213	200800	93841380	5570	5570	5570	5570	0
20	20250213	200700	93841380	5570	5570	5570	5570	0
21	20250213	200600	93841380	5570	5570	5570	5570	0
22	20250213	200500	93841380	5570	5570	5570	5570	0
23	20250213	200400	93841380	5570	5570	5570	5570	0
24	20250213	200300	93841380	5570	5570	5570	5570	0
25	20250213	200200	93841380	5570	5570	5570	5570	0
26	20250213	200100	93841380	5570	5570	5570	5570	0
27	20250213	200000	93841380	5570	5570	5570	5570	0
28	20250213	195900	93841380	5570	5570	5570	5570	0
29	20250213	195800	93841380	5570	5570	5570	5570	0
30	20250213	195700	93841380	5570	5570	5570	5570	0
31	20250213	195600	93841380	5570	5570	5570	5570	0
32	20250213	195500	93841380	5570	5570	5570	5570	108
33	20250213	195400	93841380	5570	5570	5570	5570	0
34	20250213	195300	93841380	5570	5570	5570	5570	0
35	20250213	195200	93841380	5570	5570	5570	5570	0
36	20250213	195100	93841380	5570	5570	5570	5570	0
37	20250213	195000	93841380	5570	5570	5570	5570	0
38	20250213	194900	93841380	5570	5570	5570	5570	0
39	20250213	194800	93841380	5570	5570	5570	5570	0
40	20250213	194700	93841380	5570	5570	5570	5570	0
41	20250213	194600	93841380	5570	5570	5570	5570	0
42	20250213	194500	93841380	5570	5570	5570	5570	0
43	20250213	194400	93841380	5570	5570	5570	5570	0
44	20250213	194300	93841380	5570	5570	5570	5570	0
45	20250213	194200	93841380	5570	5570	5570	5570	0
46	20250213	194100	93841380	5570	5570	5570	5570	0
47	20250213	194000	93841380	5570	5570	5570	5570	0
48	20250213	193900	93841380	5570	5570	5570	5570	0
49	20250213	193800	93841380	5570	5570	5570	5570	0
50	20250213	193700	93841380	5570	5570	5570	5570	0
51	20250213	193600	93841380	5570	5570	5570	5570	0
52	20250213	193500	93841380	5570	5570	5570	5570	0
53	20250213	193400	93841380	5570	5570	5570	5570	0
54	20250213	193300	93841380	5570	5570	5570	5570	0
55	20250213	193200	93841380	5570	5570	5570	5570	0
56	20250213	193100	93841380	5570	5570	5570	5570	0
57	20250213	193000	93841380	5570	5570	5570	5570	0
58	20250213	192900	93841380	5570	5570	5570	5570	0
59	20250213	192800	93841380	5570	5570	5570	5570	0
60	20250213	192700	93841380	5570	5570	5570	5570	0
61	20250213	192600	93841380	5570	5570	5570	5570	0
62	20250213	192500	93841380	5570	5570	5570	5570	108
63	20250213	192400	93841380	5570	5570	5570	5570	0
64	20250213	192300	93841380	5570	5570	5570	5570	0
65	20250213	192200	93841380	5570	5570	5570	5570	0
66	20250213	192100	93841380	5570	5570	5570	5570	0
67	20250213	192000	93841380	5570	5570	5570	5570	0
68	20250213	191900	93841380	5570	5570	5570	5570	0
69	20250213	191800	93841380	5570	5570	5570	5570	0
70	20250213	191700	93841380	5570	5570	5570	5570	0
71	20250213	191600	93841380	5570	5570	5570	5570	0
72	20250213	191500	93841380	5570	5570	5570	5570	0
73	20250213	191400	93841380	5570	5570	5570	5570	0
74	20250213	191300	93841380	5570	5570	5570	5570	0
75	20250213	191200	93841380	5570	5570	5570	5570	0
76	20250213	191100	93841380	5570	5570	5570	5570	0
77	20250213	191000	93841380	5570	5570	5570	5570	0
78	20250213	190900	93841380	5570	5570	5570	5570	0
79	20250213	190800	93841380	5570	5570	5570	5570	0
80	20250213	190700	93841380	5570	5570	5570	5570	0
81	20250213	190600	93841380	5570	5570	5570	5570	0
82	20250213	190500	93841380	5570	5570	5570	5570	0
83	20250213	190400	93841380	5570	5570	5570	5570	0
84	20250213	190300	93841380	5570	5570	5570	5570	0
85	20250213	190200	93841380	5570	5570	5570	5570	0
86	20250213	190100	93841380	5570	5570	5570	5570	0
87	20250213	190000	93841380	5570	5570	5570	5570	0
88	20250213	185900	93841380	5570	5570	5570	5570	0
89	20250213	185800	93841380	5570	5570	5570	5570	0
90	20250213	185700	93841380	5570	5570	5570	5570	0
91	20250213	185600	93841380	5570	5570	5570	5570	0
92	20250213	185500	93841380	5570	5570	5570	5570	108
93	20250213	185400	93841380	5570	5570	5570	5570	0
94	20250213	185300	93841380	5570	5570	5570	5570	0
95	20250213	185200	93841380	5570	5570	5570	5570	0
96	20250213	185100	93841380	5570	5570	5570	5570	0
97	20250213	185000	93841380	5570	5570	5570	5570	0
98	20250213	184900	93841380	5570	5570	5570	5570	0
99	20250213	184800	93841380	5570	5570	5570	5570	0
100	20250213	184700	93841380	5570	5570	5570	5570	0
101	20250213	184600	93841380	5570	5570	5570	5570	0
102	20250213	184500	93841380	5570	5570	5570	5570	0
103	20250213	184400	93841380	5570	5570	5570	5570	0
104	20250213	184300	93841380	5570	5570	5570	5570	0
105	20250213	184200	93841380	5570	5570	5570	5570	0
106	20250213	184100	93841380	5570	5570	5570	5570	0
107	20250213	184000	93841380	5570	5570	5570	5570	0
108	20250213	183900	93841380	5570	5570	5570	5570	0
109	20250213	183800	93841380	5570	5570	5570	5570	0
110	20250213	183700	93841380	5570	5570	5570	5570	0
111	20250213	183600	93841380	5570	5570	5570	5570	0
112	20250213	183500	93841380	5570	5570	5570	5570	0
113	20250213	183400	93841380	5570	5570	5570	5570	0
114	20250213	183300	93841380	5570	5570	5570	5570	0
115	20250213	183200	93841380	5570	5570	5570	5570	0
116	20250213	183100	93841380	5570	5570	5570	5570	0
117	20250213	183000	93841380	5570	5570	5570	5570	0
118	20250213	182900	93841380	5570	5570	5570	5570	0
119	20250213	182800	93841380	5570	5570	5570	5570	0
120	20250213	182700	93841380	5570	5570	5570	5570	0
121	20250213	182600	93841380	5570	5570	5570	5570	0
122	20250213	182500	93841380	5570	5570	5570	5570	108
123	20250213	182400	93841380	5570	5570	5570	5570	0
124	20250213	182300	93841380	5570	5570	5570	5570	0
125	20250213	182200	93841380	5570	5570	5570	5570	0
126	20250213	182100	93841380	5570	5570	5570	5570	0
127	20250213	182000	93841380	5570	5570	5570	5570	0
128	20250213	181900	93841380	5570	5570	5570	5570	0
129	20250213	181800	93841380	5570	5570	5570	5570	0
130	20250213	181700	93841380	5570	5570	5570	5570	0
131	20250213	181600	93841380	5570	5570	5570	5570	0
132	20250213	181500	93841380	5570	5570	5570	5570	0
133	20250213	181400	93841380	5570	5570	5570	5570	0
134	20250213	181300	93841380	5570	5570	5570	5570	0
135	20250213	181200	93841380	5570	5570	5570	5570	0
136	20250213	181100	93841380	5570	5570	5570	5570	0
137	20250213	181000	93841380	5570	5570	5570	5570	0
138	20250213	180900	93841380	5570	5570	5570	5570	0
139	20250213	180800	93841380	5570	5570	5570	5570	0
140	20250213	180700	93841380	5570	5570	5570	5570	0
141	20250213	180600	93841380	5570	5570	5570	5570	0
142	20250213	180500	93841380	5570	5570	5570	5570	0
143	20250213	180400	93841380	5570	5570	5570	5570	0
144	20250213	180300	93841380	5570	5570	5570	5570	0
145	20250213	180200	93841380	5570	5570	5570	5570	0
146	20250213	180100	93841380	5570	5570	5570	5570	0
147	20250213	180000	93841380	5570	5570	5570	5570	0
148	20250213	175900	93841380	5570	5570	5570	5570	0
149	20250213	175800	93841380	5570	5570	5570	5570	0
150	20250213	175700	93841380	5570	5570	5570	5570	0
151	20250213	175600	93841380	5570	5570	5570	5570	0
152	20250213	175500	93841380	5570	5570	5570	5570	108
153	20250213	175400	93841380	5570	5570	5570	5570	0
154	20250213	175300	93841380	5570	5570	5570	5570	0
155	20250213	175200	93841380	5570	5570	5570	5570	0
156	20250213	175100	93841380	5570	5570	5570	5570	0
157	20250213	175000	93841380	5570	5570	5570	5570	0
158	20250213	174900	93841380	5570	5570	5570	5570	0
159	20250213	174800	93841380	5570	5570	5570	5570	0
160	20250213	174700	93841380	5570	5570	5570	5570	0
161	20250213	174600	93841380	5570	5570	5570	5570	0
162	20250213	174500	93841380	5570	5570	5570	5570	0
163	20250213	174400	93841380	5570	5570	5570	5570	0
164	20250213	174300	93841380	5570	5570	5570	5570	0
165	20250213	174200	93841380	5570	5570	5570	5570	0
166	20250213	174100	93841380	5570	5570	5570	5570	0
167	20250213	174000	93841380	5570	5570	5570	5570	0
168	20250213	173900	93841380	5570	5570	5570	5570	0
169	20250213	173800	93841380	5570	5570	5570	5570	0
170	20250213	173700	93841380	5570	5570	5570	5570	0
171	20250213	173600	93841380	5570	5570	5570	5570	0
172	20250213	173500	93841380	5570	5570	5570	5570	0
173	20250213	173400	93841380	5570	5570	5570	5570	0
174	20250213	173300	93841380	5570	5570	5570	5570	0
175	20250213	173200	93841380	5570	5570	5570	5570	0
176	20250213	173100	93841380	5570	5570	5570	5570	0
177	20250213	173000	93841380	5570	5570	5570	5570	0
178	20250213	172900	93841380	5570	5570	5570	5570	0
179	20250213	172800	93841380	5570	5570	5570	5570	0
180	20250213	172700	93841380	5570	5570	5570	5570	0
181	20250213	172600	93841380	5570	5570	5570	5570	0
182	20250213	172500	93841380	5570	5570	5570	5570	108
183	20250213	172400	93841380	5570	5570	5570	5570	0
184	20250213	172300	93841380	5570	5570	5570	5570	0
185	20250213	172200	93841380	5570	5570	5570	5570	0
186	20250213	172100	93841380	5570	5570	5570	5570	0
187	20250213	172000	93841380	5570	5570	5570	5570	0
188	20250213	171900	93841380	5570	5570	5570	5570	0
189	20250213	171800	93841380	5570	5570	5570	5570	0
190	20250213	171700	93841380	5570	5570	5570	5570	0
191	20250213	171600	93841380	5570	5570	5570	5570	0
192	20250213	171500	93841380	5570	5570	5570	5570	0
193	20250213	171400	93841380	5570	5570	5570	5570	0
194	20250213	171300	93841380	5570	5570	5570	5570	0
195	20250213	171200	93841380	5570	5570	5570	5570	0
196	20250213	171100	93841380	5570	5570	5570	5570	0
197	20250213	171000	93841380	5570	5570	5570	5570	0
198	20250213	170900	93841380	5570	5570	5570	5570	0
199	20250213	170800	93841380	5570	5570	5570	5570	0
200	20250213	170700	93841380	5570	5570	5570	5570	0
201	20250213	170600	93841380	5570	5570	5570	5570	0
202	20250213	170500	93841380	5570	5570	5570	5570	0
203	20250213	170400	93841380	5570	5570	5570	5570	0
204	20250213	170300	93841380	5570	5570	5570	5570	0
205	20250213	170200	93841380	5570	5570	5570	5570	0
206	20250213	170100	93841380	5570	5570	5570	5570	0
207	20250213	170000	93841380	5570	5570	5570	5570	0
208	20250213	165900	93841380	5570	5570	5570	5570	0
209	20250213	165800	93841380	5570	5570	5570	5570	0
210	20250213	165700	93841380	5570	5570	5570	5570	0
211	20250213	165600	93841380	5570	5570	5570	5570	0
212	20250213	165500	93841380	5570	5570	5570	5570	108
213	20250213	165400	93841380	5570	5570	5570	5570	0
214	20250213	165300	93841380	5570	5570	5570	5570	0
215	20250213	165200	93841380	5570	5570	5570	5570	0
216	20250213	165100	93841380	5570	5570	5570	5570	0
217	20250213	165000	93841380	5570	5570	5570	5570	0
218	20250213	164900	93841380	5570	5570	5570	5570	0
219	20250213	164800	93841380	5570	5570	5570	5570	0
220	20250213	164700	93841380	5570	5570	5570	5570	0
221	20250213	164600	93841380	5570	5570	5570	5570	0
222	20250213	164500	93841380	5570	5570	5570	5570	0
223	20250213	164400	93841380	5570	5570	5570	5570	0
224	20250213	164300	93841380	5570	5570	5570	5570	0
225	20250213	164200	93841380	5570	5570	5570	5570	0
226	20250213	164100	93841380	5570	5570	5570	5570	0
227	20250213	164000	93841380	5570	5570	5570	5570	0
228	20250213	163900	93841380	5570	5570	5570	5570	0
229	20250213	163800	93841380	5570	5570	5570	5570	0
230	20250213	163700	93841380	5570	5570	5570	5570	0
231	20250213	163600	93841380	5570	5570	5570	5570	0
232	20250213	163500	93841380	5570	5570	5570	5570	0
233	20250213	163400	93841380	5570	5570	5570	5570	0
234	20250213	163300	93841380	5570	5570	5570	5570	0
235	20250213	163200	93841380	5570	5570	5570	5570	0
236	20250213	163100	93841380	5570	5570	5570	5570	0
237	20250213	163000	93841380	5570	5570	5570	5570	0
238	20250213	162900	93841380	5570	5570	5570	5570	0
239	20250213	162800	93841380	5570	5570	5570	5570	0
240	20250213	162700	93841380	5570	5570	5570	5570	0
241	20250213	162600	93841380	5570	5570	5570	5570	0
242	20250213	162500	93841380	5570	5570	5570	5570	108
243	20250213	162400	93841380	5570	5570	5570	5570	0
244	20250213	162300	93841380	5570	5570	5570	5570	0
245	20250213	162200	93841380	5570	5570	5570	5570	0
246	20250213	162100	93841380	5570	5570	5570	5570	0
247	20250213	162000	93841380	5570	5570	5570	5570	0
248	20250213	161900	93841380	5570	5570	5570	5570	0
249	20250213	161800	93841380	5570	5570	5570	5570	0
250	20250213	161700	93841380	5570	5570	5570	5570	0
251	20250213	161600	93841380	5570	5570	5570	5570	0
252	20250213	161500	93841380	5570	5570	5570	5570	0
253	20250213	161400	93841380	5570	5570	5570	5570	0
254	20250213	161300	93841380	5570	5570	5570	5570	0
255	20250213	161200	93841380	5570	5570	5570	5570	0
256	20250213	161100	93841380	5570	5570	5570	5570	0
257	20250213	161000	93841380	5570	5570	5570	5570	0
258	20250213	160900	93841380	5570	5570	5570	5570	0
259	20250213	160800	93841380	5570	5570	5570	5570	0
260	20250213	160700	93841380	5570	5570	5570	5570	0
261	20250213	160600	93841380	5570	5570	5570	5570	0
262	20250213	160500	93841380	5570	5570	5570	5570	0
263	20250213	160400	93841380	5570	5570	5570	5570	0
264	20250213	160300	93841380	5570	5570	5570	5570	0
265	20250213	160200	93841380	5570	5570	5570	5570	0
266	20250213	160100	93841380	5570	5570	5570	5570	0
267	20250213	160000	93841380	5570	5570	5570	5570	0
268	20250213	155900	93841380	5570	5570	5570	5570	0
269	20250213	155800	93841380	5570	5570	5570	5570	0
270	20250213	155700	93841380	5570	5570	5570	5570	0
271	20250213	155600	93841380	5570	5570	5570	5570	0
272	20250213	155500	93841380	5570	5570	5570	5570	108
273	20250213	155400	93841380	5570	5570	5570	5570	0
274	20250213	155300	93841380	5570	5570	5570	5570	0
275	20250213	155200	93841380	5570	5570	5570	5570	0
276	20250213	155100	93841380	5570	5570	5570	5570	0
277	20250213	155000	93841380	5570	5570	5570	5570	0
278	20250213	154900	93841380	5570	5570	5570	5570	0
279	20250213	154800	93841380	5570	5570	5570	5570	0
280	20250213	154700	93841380	5570	5570	5570	5570	0
281	20250213	154600	93841380	5570	5570	5570	5570	0
282	20250213	154500	93841380	5570	5570	5570	5570	0
283	20250213	154400	93841380	5570	5570	5570	5570	0
284	20250213	154300	93841380	5570	5570	5570	5570	0
285	20250213	154200	93841380	5570	5570	5570	5570	0
286	20250213	154100	93841380	5570	5570	5570	5570	0
287	20250213	154000	93841380	5570	5570	5570	5570	0
288	20250213	153900	93841380	5570	5570	5570	5570	0
289	20250213	153800	93841380	5570	5570	5570	5570	0
290	20250213	153700	93841380	5570	5570	5570	5570	0
291	20250213	153600	93841380	5570	5570	5570	5570	0
292	20250213	153500	93841380	5570	5570	5570	5570	0
293	20250213	153400	93841380	5570	5570	5570	5570	0
294	20250213	153300	93841380	5570	5570	5570	5570	0
295	20250213	153200	93841380	5570	5570	5570	5570	0
296	20250213	153100	93841380	5570	5570	5570	5570	0
297	20250213	153000	93841380	5570	5570	5570	5570	108
298	20250213	152900	93239820	5590	5590	5590	5590	0
299	20250213	152800	93239820	5590	5590	5590	5590	0
300	20250213	152700	93239820	5590	5590	5590	5590	0
301	20250213	152600	93239820	5590	5590	5590	5590	0
302	20250213	152500	93239820	5590	5590	5590	5590	0
303	20250213	152400	93239820	5590	5590	5590	5590	0
304	20250213	152300	93239820	5590	5590	5590	5590	0
305	20250213	152200	93239820	5590	5590	5590	5590	0
306	20250213	152100	93239820	5590	5590	5590	5590	0
307	20250213	152000	93239820	5590	5590	5590	5590	0
308	20250213	151900	93239820	5590	5590	5590	5590	0
309	20250213	151800	93239820	5590	5580	5590	5580	346
310	20250213	151700	91308730	5570	5570	5570	5570	1
311	20250213	151600	91303160	5570	5570	5570	5570	0
312	20250213	151500	91303160	5570	5570	5570	5570	0
313	20250213	151400	91303160	5570	5570	5570	5570	0
314	20250213	151300	91303160	5570	5570	5570	5570	1
315	20250213	151200	91297590	5570	5570	5570	5570	0
316	20250213	151100	91297590	5570	5570	5570	5570	0
317	20250213	151000	91297590	5570	5570	5570	5570	0
318	20250213	150900	91297590	5570	5570	5570	5570	1
319	20250213	150800	91292020	5570	5570	5570	5570	0
320	20250213	150700	91292020	5570	5570	5570	5570	0
321	20250213	150600	91292020	5570	5570	5570	5570	0
322	20250213	150500	91292020	5570	5570	5570	5570	2
323	20250213	150400	91280880	5570	5570	5570	5570	0
324	20250213	150300	91280880	5570	5570	5570	5570	0
325	20250213	150200	91280880	5570	5570	5570	5570	0
326	20250213	150100	91280880	5570	5570	5570	5570	2
327	20250213	150000	91269740	5570	5570	5570	5570	0
328	20250213	145900	91269740	5570	5570	5570	5570	0
329	20250213	145800	91269740	5570	5570	5570	5570	1
330	20250213	145700	91264170	5590	5590	5590	5590	0
331	20250213	145600	91264170	5590	5590	5590	5590	0
332	20250213	145500	91264170	5590	5590	5590	5590	0
333	20250213	145400	91264170	5590	5590	5590	5590	0
334	20250213	145300	91264170	5590	5590	5590	5590	0
335	20250213	145200	91264170	5590	5590	5590	5590	0
336	20250213	145100	91264170	5590	5590	5590	5590	0
337	20250213	145000	91264170	5590	5590	5590	5590	0
338	20250213	144900	91264170	5590	5590	5590	5590	0
339	20250213	144800	91264170	5590	5590	5590	5590	0
340	20250213	144700	91264170	5590	5590	5590	5590	11
341	20250213	144600	91202680	5590	5590	5590	5590	1
342	20250213	144500	91197090	5590	5590	5590	5590	0
343	20250213	144400	91197090	5590	5590	5590	5590	0
344	20250213	144300	91197090	5590	5570	5590	5570	462
345	20250213	144200	88614530	5570	5580	5580	5570	1314
346	20250213	144100	81291490	5590	5590	5590	5590	0
347	20250213	144000	81291490	5590	5590	5590	5590	0
348	20250213	143900	81291490	5590	5590	5590	5590	1
349	20250213	143800	81285900	5590	5590	5590	5590	0
350	20250213	143700	81285900	5590	5590	5590	5590	0
351	20250213	143600	81285900	5590	5590	5590	5590	0
352	20250213	143500	81285900	5590	5590	5590	5590	1
353	20250213	143400	81280310	5590	5590	5590	5590	529
354	20250213	143300	78323200	5590	5590	5590	5590	0
355	20250213	143200	78323200	5590	5590	5590	5590	0
356	20250213	143100	78323200	5590	5590	5590	5590	2
357	20250213	143000	78312020	5590	5590	5590	5590	0
358	20250213	142900	78312020	5590	5590	5590	5590	0
359	20250213	142800	78312020	5590	5590	5590	5590	1
360	20250213	142700	78306430	5590	5590	5590	5590	0
361	20250213	142600	78306430	5590	5590	5590	5590	40
362	20250213	142500	78082830	5600	5600	5600	5600	0
363	20250213	142400	78082830	5600	5600	5600	5600	0
364	20250213	142300	78082830	5600	5600	5600	5600	0
365	20250213	142200	78082830	5600	5600	5600	5600	0
366	20250213	142100	78082830	5600	5600	5600	5600	197
367	20250213	142000	76979630	5600	5600	5600	5600	1
368	20250213	141900	76974030	5600	5600	5600	5600	0
369	20250213	141800	76974030	5600	5600	5600	5600	0
370	20250213	141700	76974030	5600	5600	5600	5600	0
371	20250213	141600	76974030	5600	5600	5600	5600	1
372	20250213	141500	76968430	5600	5600	5600	5600	0
373	20250213	141400	76968430	5600	5600	5600	5600	0
374	20250213	141300	76968430	5600	5600	5600	5600	6
375	20250213	141200	76934830	5600	5600	5600	5600	0
376	20250213	141100	76934830	5600	5600	5600	5600	0
377	20250213	141000	76934830	5600	5600	5600	5600	0
378	20250213	140900	76934830	5600	5600	5600	5600	1
379	20250213	140800	76929230	5600	5600	5600	5600	0
380	20250213	140700	76929230	5600	5600	5600	5600	0
381	20250213	140600	76929230	5600	5600	5600	5600	0
382	20250213	140500	76929230	5600	5600	5600	5600	1
383	20250213	140400	76923630	5600	5600	5600	5600	0
384	20250213	140300	76923630	5600	5600	5600	5600	0
385	20250213	140200	76923630	5600	5600	5600	5600	11
386	20250213	140100	76862030	5600	5600	5600	5600	1
387	20250213	140000	76856430	5590	5590	5590	5590	0
388	20250213	135900	76856430	5590	5590	5590	5590	0
389	20250213	135800	76856430	5590	5590	5590	5590	0
390	20250213	135700	76856430	5590	5590	5590	5590	1
391	20250213	135600	76850840	5590	5590	5590	5590	0
392	20250213	135500	76850840	5590	5590	5590	5590	0
393	20250213	135400	76850840	5590	5590	5590	5590	1
394	20250213	135300	76845250	5590	5590	5590	5590	0
395	20250213	135200	76845250	5590	5590	5590	5590	0
396	20250213	135100	76845250	5590	5590	5590	5590	0
397	20250213	135000	76845250	5590	5590	5590	5590	1
398	20250213	134900	76839660	5590	5590	5590	5590	0
399	20250213	134800	76839660	5590	5590	5590	5590	0
400	20250213	134700	76839660	5590	5590	5590	5590	1
401	20250213	134600	76834070	5610	5610	5610	5610	0
402	20250213	134500	76834070	5610	5610	5610	5610	0
403	20250213	134400	76834070	5610	5610	5610	5610	0
404	20250213	134300	76834070	5610	5610	5610	5610	0
405	20250213	134200	76834070	5610	5610	5610	5610	0
406	20250213	134100	76834070	5610	5610	5610	5610	0
407	20250213	134000	76834070	5610	5610	5610	5610	30
408	20250213	133900	76665770	5600	5600	5600	5600	0
409	20250213	133800	76665770	5600	5600	5600	5600	0
410	20250213	133700	76665770	5600	5600	5600	5600	0
411	20250213	133600	76665770	5600	5600	5600	5600	843
412	20250213	133500	71944970	5600	5600	5600	5600	0
413	20250213	133400	71944970	5600	5600	5600	5600	0
414	20250213	133300	71944970	5600	5600	5600	5600	0
415	20250213	133200	71944970	5600	5600	5600	5600	302
416	20250213	133100	70253770	5590	5590	5590	5590	0
417	20250213	133000	70253770	5590	5590	5590	5590	0
418	20250213	132900	70253770	5590	5590	5590	5590	0
419	20250213	132800	70253770	5590	5590	5590	5590	0
420	20250213	132700	70253770	5590	5590	5590	5590	0
421	20250213	132600	70253770	5590	5590	5590	5590	300
422	20250213	132500	68576770	5600	5600	5600	5600	0
423	20250213	132400	68576770	5600	5600	5600	5600	0
424	20250213	132300	68576770	5600	5600	5600	5600	0
425	20250213	132200	68576770	5600	5600	5600	5600	0
426	20250213	132100	68576770	5600	5600	5600	5600	0
427	20250213	132000	68576770	5600	5600	5600	5600	0
428	20250213	131900	68576770	5600	5600	5600	5600	0
429	20250213	131800	68576770	5600	5600	5600	5600	37
430	20250213	131700	68369570	5610	5610	5610	5610	0
431	20250213	131600	68369570	5610	5610	5610	5610	1
432	20250213	131500	68363960	5610	5610	5610	5610	0
433	20250213	131400	68363960	5610	5610	5610	5610	0
434	20250213	131300	68363960	5610	5610	5610	5610	17
435	20250213	131200	68268590	5610	5610	5610	5610	0
436	20250213	131100	68268590	5610	5610	5610	5610	0
437	20250213	131000	68268590	5610	5610	5610	5610	3
438	20250213	130900	68251760	5610	5610	5610	5610	2
439	20250213	130800	68240540	5600	5600	5600	5600	0
440	20250213	130700	68240540	5600	5600	5600	5600	0
441	20250213	130600	68240540	5600	5600	5600	5600	0
442	20250213	130500	68240540	5600	5600	5600	5600	0
443	20250213	130400	68240540	5600	5600	5600	5600	666
444	20250213	130300	64510940	5600	5600	5600	5600	0
445	20250213	130200	64510940	5600	5610	5610	5590	3091
446	20250213	130100	47231090	5610	5610	5610	5610	0
447	20250213	130000	47231090	5610	5610	5610	5610	3
448	20250213	125900	47214260	5600	5600	5600	5600	0
449	20250213	125800	47214260	5600	5600	5600	5600	0
450	20250213	125700	47214260	5600	5600	5600	5600	1
451	20250213	125600	47208660	5600	5600	5600	5600	0
452	20250213	125500	47208660	5600	5600	5600	5600	7
453	20250213	125400	47169460	5600	5600	5600	5600	1
454	20250213	125300	47163860	5600	5600	5600	5600	0
455	20250213	125200	47163860	5600	5600	5600	5600	0
456	20250213	125100	47163860	5600	5600	5600	5600	2
457	20250213	125000	47152660	5600	5600	5600	5600	0
458	20250213	124900	47152660	5600	5600	5600	5600	0
459	20250213	124800	47152660	5600	5600	5600	5600	2
460	20250213	124700	47141460	5600	5600	5600	5600	0
461	20250213	124600	47141460	5600	5600	5600	5600	0
462	20250213	124500	47141460	5600	5600	5600	5600	1
463	20250213	124400	47135860	5600	5600	5600	5600	0
464	20250213	124300	47135860	5600	5600	5600	5600	2
465	20250213	124200	47124660	5600	5600	5600	5600	0
466	20250213	124100	47124660	5600	5600	5600	5600	20
467	20250213	124000	47012660	5600	5600	5600	5600	2
468	20250213	123900	47001460	5600	5600	5600	5600	0
469	20250213	123800	47001460	5600	5600	5600	5600	0
470	20250213	123700	47001460	5600	5600	5600	5600	1
471	20250213	123600	46995860	5600	5600	5600	5600	0
472	20250213	123500	46995860	5600	5600	5600	5600	0
473	20250213	123400	46995860	5600	5600	5600	5600	2
474	20250213	123300	46984660	5600	5600	5600	5600	0
475	20250213	123200	46984660	5600	5600	5600	5600	0
476	20250213	123100	46984660	5600	5600	5600	5600	1
477	20250213	123000	46979060	5600	5600	5600	5600	0
478	20250213	122900	46979060	5600	5600	5600	5600	0
479	20250213	122800	46979060	5600	5600	5600	5600	2
480	20250213	122700	46967860	5600	5600	5600	5600	0
481	20250213	122600	46967860	5600	5600	5600	5600	2
482	20250213	122500	46956660	5600	5600	5600	5600	0
483	20250213	122400	46956660	5600	5600	5600	5600	0
484	20250213	122300	46956660	5600	5600	5600	5600	1
485	20250213	122200	46951060	5600	5600	5600	5600	0
486	20250213	122100	46951060	5600	5600	5600	5600	0
487	20250213	122000	46951060	5600	5600	5600	5600	2
488	20250213	121900	46939860	5620	5620	5620	5620	0
489	20250213	121800	46939860	5620	5620	5620	5620	4
490	20250213	121700	46917380	5610	5610	5610	5610	2
491	20250213	121600	46906160	5600	5600	5600	5600	0
492	20250213	121500	46906160	5600	5600	5600	5600	0
493	20250213	121400	46906160	5600	5600	5600	5600	1
494	20250213	121300	46900560	5600	5600	5600	5600	0
495	20250213	121200	46900560	5600	5600	5600	5600	0
496	20250213	121100	46900560	5600	5620	5620	5600	4
497	20250213	121000	46878120	5600	5600	5600	5600	0
498	20250213	120900	46878120	5600	5600	5600	5600	1
499	20250213	120800	46872520	5600	5600	5600	5600	0
500	20250213	120700	46872520	5600	5600	5600	5600	0
501	20250213	120600	46872520	5600	5600	5600	5600	2
502	20250213	120500	46861320	5600	5600	5600	5600	100
503	20250213	120400	46301320	5600	5600	5600	5600	0
504	20250213	120300	46301320	5600	5600	5600	5600	2
505	20250213	120200	46290120	5600	5600	5600	5600	0
506	20250213	120100	46290120	5600	5600	5600	5600	0
507	20250213	120000	46290120	5600	5600	5600	5600	1
508	20250213	115900	46284520	5620	5620	5620	5620	0
509	20250213	115800	46284520	5620	5620	5620	5620	0
510	20250213	115700	46284520	5620	5610	5620	5600	455
511	20250213	115600	43736420	5610	5610	5610	5610	10
512	20250213	115500	43680320	5610	5610	5610	5610	0
513	20250213	115400	43680320	5610	5610	5610	5610	2
514	20250213	115300	43669100	5620	5620	5620	5620	0
515	20250213	115200	43669100	5620	5610	5620	5610	2
516	20250213	115100	43657870	5610	5610	5610	5610	0
517	20250213	115000	43657870	5610	5610	5610	5610	0
518	20250213	114900	43657870	5610	5610	5610	5610	2
519	20250213	114800	43646650	5630	5630	5630	5630	101
520	20250213	114700	43078020	5610	5610	5610	5610	0
521	20250213	114600	43078020	5610	5610	5610	5610	1
522	20250213	114500	43072410	5630	5630	5630	5630	0
523	20250213	114400	43072410	5630	5630	5630	5630	1
524	20250213	114300	43066780	5600	5600	5600	5600	2
525	20250213	114200	43055580	5600	5600	5600	5600	0
526	20250213	114100	43055580	5600	5600	5600	5600	0
527	20250213	114000	43055580	5600	5600	5600	5600	2
528	20250213	113900	43044380	5600	5600	5600	5600	0
529	20250213	113800	43044380	5600	5600	5600	5600	0
530	20250213	113700	43044380	5600	5600	5600	5600	1
531	20250213	113600	43038780	5600	5600	5600	5600	0
532	20250213	113500	43038780	5600	5600	5600	5600	2
533	20250213	113400	43027580	5600	5600	5600	5600	0
534	20250213	113300	43027580	5600	5600	5600	5600	0
535	20250213	113200	43027580	5600	5600	5600	5600	1
536	20250213	113100	43021980	5600	5600	5600	5600	0
537	20250213	113000	43021980	5600	5600	5600	5600	10
538	20250213	112900	42965980	5600	5600	5600	5600	2
539	20250213	112800	42954780	5600	5600	5600	5600	0
540	20250213	112700	42954780	5600	5600	5600	5600	0
541	20250213	112600	42954780	5600	5600	5600	5600	2
542	20250213	112500	42943580	5600	5600	5600	5600	0
543	20250213	112400	42943580	5600	5600	5600	5600	0
544	20250213	112300	42943580	5600	5610	5610	5600	2
545	20250213	112200	42932370	5600	5600	5600	5600	0
546	20250213	112100	42932370	5600	5600	5600	5600	0
547	20250213	112000	42932370	5600	5600	5600	5600	2
548	20250213	111900	42921170	5610	5610	5610	5610	1
549	20250213	111800	42915560	5600	5600	5600	5600	2
550	20250213	111700	42904360	5610	5610	5610	5610	0
551	20250213	111600	42904360	5610	5610	5610	5610	0
552	20250213	111500	42904360	5610	5590	5610	5590	2
553	20250213	111400	42893160	5600	5600	5600	5600	0
554	20250213	111300	42893160	5600	5610	5610	5600	300
555	20250213	111200	41212890	5610	5610	5610	5610	2
556	20250213	111100	41201670	5610	5610	5610	5610	0
557	20250213	111000	41201670	5610	5610	5610	5610	506
558	20250213	110900	38363010	5610	5610	5610	5610	2
559	20250213	110800	38351790	5600	5600	5600	5600	0
560	20250213	110700	38351790	5600	5600	5600	5600	0
561	20250213	110600	38351790	5600	5600	5600	5600	2
562	20250213	110500	38340590	5600	5600	5600	5600	0
563	20250213	110400	38340590	5600	5600	5600	5600	0
564	20250213	110300	38340590	5600	5600	5600	5600	2
565	20250213	110200	38329390	5600	5600	5600	5600	0
566	20250213	110100	38329390	5600	5600	5600	5600	1
567	20250213	110000	38323790	5600	5600	5600	5600	0
568	20250213	105900	38323790	5600	5600	5600	5600	0
569	20250213	105800	38323790	5600	5610	5610	5600	348
570	20250213	105700	36374970	5610	5610	5610	5610	0
571	20250213	105600	36374970	5610	5610	5610	5610	17
572	20250213	105500	36279600	5600	5600	5600	5600	3
573	20250213	105400	36262800	5600	5600	5600	5600	0
574	20250213	105300	36262800	5600	5600	5600	5600	0
575	20250213	105200	36262800	5600	5600	5600	5600	1
576	20250213	105100	36257200	5600	5600	5600	5600	0
577	20250213	105000	36257200	5600	5600	5600	5600	0
578	20250213	104900	36257200	5600	5600	5600	5600	2
579	20250213	104800	36246000	5590	5590	5590	5590	0
580	20250213	104700	36246000	5590	5590	5590	5590	1
581	20250213	104600	36240410	5590	5590	5590	5590	0
582	20250213	104500	36240410	5590	5590	5590	5590	0
583	20250213	104400	36240410	5590	5590	5590	5590	2
584	20250213	104300	36229230	5620	5610	5620	5610	2
585	20250213	104200	36218000	5590	5590	5590	5590	0
586	20250213	104100	36218000	5590	5590	5590	5590	2
587	20250213	104000	36206820	5620	5620	5620	5620	0
588	20250213	103900	36206820	5620	5610	5620	5610	75
589	20250213	103800	35785330	5590	5590	5590	5590	1
590	20250213	103700	35779740	5590	5590	5590	5590	0
591	20250213	103600	35779740	5590	5590	5590	5590	0
592	20250213	103500	35779740	5590	5590	5590	5590	2
593	20250213	103400	35768560	5590	5590	5590	5590	0
594	20250213	103300	35768560	5590	5590	5590	5590	0
595	20250213	103200	35768560	5590	5590	5590	5590	2
596	20250213	103100	35757380	5610	5610	5610	5610	0
597	20250213	103000	35757380	5610	5570	5620	5570	1316
598	20250213	102900	28384830	5580	5580	5580	5580	5
599	20250213	102800	28356930	5570	5570	5570	5570	29
600	20250213	102700	28195400	5580	5590	5590	5570	225
601	20250213	102600	26940060	5590	5590	5590	5590	0
602	20250213	102500	26940060	5590	5590	5590	5590	0
603	20250213	102400	26940060	5590	5590	5590	5590	3
604	20250213	102300	26923290	5580	5580	5580	5580	88
605	20250213	102200	26432250	5590	5590	5590	5590	0
606	20250213	102100	26432250	5590	5590	5590	5590	0
607	20250213	102000	26432250	5590	5590	5590	5590	0
608	20250213	101900	26432250	5590	5590	5590	5590	7
609	20250213	101800	26393120	5600	5590	5600	5590	345
610	20250213	101700	24464550	5590	5590	5590	5590	96
611	20250213	101600	23927910	5590	5590	5590	5590	1
612	20250213	101500	23922320	5590	5580	5590	5580	27
613	20250213	101400	23771650	5580	5580	5580	5580	360
614	20250213	101300	21762850	5580	5570	5580	5570	2
615	20250213	101200	21751700	5570	5570	5570	5570	0
616	20250213	101100	21751700	5570	5570	5570	5570	0
617	20250213	101000	21751700	5570	5570	5580	5570	5
618	20250213	100900	21723820	5570	5570	5570	5570	0
619	20250213	100800	21723820	5570	5570	5570	5570	0
620	20250213	100700	21723820	5570	5570	5570	5570	1
621	20250213	100600	21718250	5570	5570	5570	5570	0
622	20250213	100500	21718250	5570	5570	5570	5570	0
623	20250213	100400	21718250	5570	5560	5570	5560	101
624	20250213	100300	21156560	5560	5550	5560	5550	92
625	20250213	100200	20645950	5550	5550	5550	5550	0
626	20250213	100100	20645950	5550	5550	5550	5550	0
627	20250213	100000	20645950	5550	5550	5550	5550	0
628	20250213	095900	20645950	5550	5550	5550	5550	0
629	20250213	095800	20645950	5550	5550	5550	5550	0
630	20250213	095700	20645950	5550	5550	5550	5550	0
631	20250213	095600	20645950	5550	5550	5550	5550	0
632	20250213	095500	20645950	5550	5550	5550	5550	0
633	20250213	095400	20645950	5550	5550	5550	5550	5
634	20250213	095300	20618200	5550	5550	5550	5550	0
635	20250213	095200	20618200	5550	5550	5550	5550	0
636	20250213	095100	20618200	5550	5550	5550	5550	0
637	20250213	095000	20618200	5550	5550	5550	5550	0
638	20250213	094900	20618200	5550	5550	5550	5550	0
639	20250213	094800	20618200	5550	5550	5550	5550	0
640	20250213	094700	20618200	5550	5550	5550	5550	0
641	20250213	094600	20618200	5550	5550	5550	5550	0
642	20250213	094500	20618200	5550	5550	5550	5550	0
643	20250213	094400	20618200	5550	5550	5550	5550	113
644	20250213	094300	19991050	5550	5550	5550	5550	0
645	20250213	094200	19991050	5550	5550	5550	5550	0
646	20250213	094100	19991050	5550	5550	5550	5550	0
647	20250213	094000	19991050	5550	5550	5550	5550	1
648	20250213	093900	19985500	5550	5550	5550	5550	0
649	20250213	093800	19985500	5550	5550	5550	5550	0
650	20250213	093700	19985500	5550	5550	5550	5550	10
651	20250213	093600	19930000	5540	5540	5540	5540	0
652	20250213	093500	19930000	5540	5540	5540	5540	0
653	20250213	093400	19930000	5540	5540	5540	5540	247
654	20250213	093300	18561620	5530	5530	5530	5530	0
655	20250213	093200	18561620	5530	5530	5530	5530	0
656	20250213	093100	18561620	5530	5530	5530	5520	707
657	20250213	093000	14652280	5540	5540	5540	5540	0
658	20250213	092900	14652280	5540	5540	5540	5540	0
659	20250213	092800	14652280	5540	5540	5540	5540	0
660	20250213	092700	14652280	5540	5540	5540	5540	2
661	20250213	092600	14641200	5530	5530	5530	5530	0
662	20250213	092500	14641200	5530	5530	5530	5530	0
663	20250213	092400	14641200	5530	5530	5530	5530	0
664	20250213	092300	14641200	5530	5540	5540	5530	1642
665	20250213	092200	5559610	5560	5560	5560	5560	0
666	20250213	092100	5559610	5560	5560	5560	5560	0
667	20250213	092000	5559610	5560	5560	5560	5560	0
668	20250213	091900	5559610	5560	5560	5560	5560	3
669	20250213	091800	5542930	5540	5540	5540	5540	70
670	20250213	091700	5155130	5540	5540	5540	5540	0
671	20250213	091600	5155130	5540	5540	5540	5540	0
672	20250213	091500	5155130	5540	5540	5540	5540	0
673	20250213	091400	5155130	5540	5540	5540	5540	0
674	20250213	091300	5155130	5540	5540	5540	5540	0
675	20250213	091200	5155130	5540	5540	5540	5540	180
676	20250213	091100	4157930	5570	5570	5570	5570	100
677	20250213	091000	3600930	5540	5550	5550	5540	366
678	20250213	090900	1573250	5580	5580	5580	5580	0
679	20250213	090800	1573250	5580	5580	5580	5580	1
680	20250213	090700	1567670	5540	5540	5540	5540	0
681	20250213	090600	1567670	5540	5540	5540	5540	200
682	20250213	090500	459670	5550	5550	5550	5550	0
683	20250213	090400	459670	5550	5550	5550	5550	0
684	20250213	090300	459670	5550	5550	5550	5550	0
685	20250213	090200	459670	5550	5550	5550	5550	33
686	20250213	090100	276520	5550	5550	5550	5550	0
687	20250213	090000	276520	5550	5530	5550	5530	50