KissMeData/322180/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	211800	543129000	5360	5360	5360	5360	2474
3	20250213	211700	543129000	5360	5360	5360	5360	0
4	20250213	211600	543129000	5360	5360	5360	5360	0
5	20250213	211500	543129000	5360	5360	5360	5360	0
6	20250213	211400	543129000	5360	5360	5360	5360	0
7	20250213	211300	543129000	5360	5360	5360	5360	0
8	20250213	211200	543129000	5360	5360	5360	5360	0
9	20250213	211100	543129000	5360	5360	5360	5360	0
10	20250213	211000	543129000	5360	5360	5360	5360	0
11	20250213	210900	543129000	5360	5360	5360	5360	0
12	20250213	210800	543129000	5360	5360	5360	5360	0
13	20250213	210700	543129000	5360	5360	5360	5360	0
14	20250213	210600	543129000	5360	5360	5360	5360	0
15	20250213	210500	543129000	5360	5360	5360	5360	0
16	20250213	210400	543129000	5360	5360	5360	5360	0
17	20250213	210300	543129000	5360	5360	5360	5360	0
18	20250213	210200	543129000	5360	5360	5360	5360	0
19	20250213	210100	543129000	5360	5360	5360	5360	0
20	20250213	210000	543129000	5360	5360	5360	5360	0
21	20250213	205900	543129000	5360	5360	5360	5360	0
22	20250213	205800	543129000	5360	5360	5360	5360	0
23	20250213	205700	543129000	5360	5360	5360	5360	0
24	20250213	205600	543129000	5360	5360	5360	5360	0
25	20250213	205500	543129000	5360	5360	5360	5360	0
26	20250213	205400	543129000	5360	5360	5360	5360	0
27	20250213	205300	543129000	5360	5360	5360	5360	0
28	20250213	205200	543129000	5360	5360	5360	5360	0
29	20250213	205100	543129000	5360	5360	5360	5360	0
30	20250213	205000	543129000	5360	5360	5360	5360	0
31	20250213	204900	543129000	5360	5360	5360	5360	0
32	20250213	204800	543129000	5360	5360	5360	5360	2474
33	20250213	204700	543129000	5360	5360	5360	5360	0
34	20250213	204600	543129000	5360	5360	5360	5360	0
35	20250213	204500	543129000	5360	5360	5360	5360	0
36	20250213	204400	543129000	5360	5360	5360	5360	0
37	20250213	204300	543129000	5360	5360	5360	5360	0
38	20250213	204200	543129000	5360	5360	5360	5360	0
39	20250213	204100	543129000	5360	5360	5360	5360	0
40	20250213	204000	543129000	5360	5360	5360	5360	0
41	20250213	203900	543129000	5360	5360	5360	5360	0
42	20250213	203800	543129000	5360	5360	5360	5360	0
43	20250213	203700	543129000	5360	5360	5360	5360	0
44	20250213	203600	543129000	5360	5360	5360	5360	0
45	20250213	203500	543129000	5360	5360	5360	5360	0
46	20250213	203400	543129000	5360	5360	5360	5360	0
47	20250213	203300	543129000	5360	5360	5360	5360	0
48	20250213	203200	543129000	5360	5360	5360	5360	0
49	20250213	203100	543129000	5360	5360	5360	5360	0
50	20250213	203000	543129000	5360	5360	5360	5360	0
51	20250213	202900	543129000	5360	5360	5360	5360	0
52	20250213	202800	543129000	5360	5360	5360	5360	0
53	20250213	202700	543129000	5360	5360	5360	5360	0
54	20250213	202600	543129000	5360	5360	5360	5360	0
55	20250213	202500	543129000	5360	5360	5360	5360	0
56	20250213	202400	543129000	5360	5360	5360	5360	0
57	20250213	202300	543129000	5360	5360	5360	5360	0
58	20250213	202200	543129000	5360	5360	5360	5360	0
59	20250213	202100	543129000	5360	5360	5360	5360	0
60	20250213	202000	543129000	5360	5360	5360	5360	0
61	20250213	201900	543129000	5360	5360	5360	5360	0
62	20250213	201800	543129000	5360	5360	5360	5360	2474
63	20250213	201700	543129000	5360	5360	5360	5360	0
64	20250213	201600	543129000	5360	5360	5360	5360	0
65	20250213	201500	543129000	5360	5360	5360	5360	0
66	20250213	201400	543129000	5360	5360	5360	5360	0
67	20250213	201300	543129000	5360	5360	5360	5360	0
68	20250213	201200	543129000	5360	5360	5360	5360	0
69	20250213	201100	543129000	5360	5360	5360	5360	0
70	20250213	201000	543129000	5360	5360	5360	5360	0
71	20250213	200900	543129000	5360	5360	5360	5360	0
72	20250213	200800	543129000	5360	5360	5360	5360	0
73	20250213	200700	543129000	5360	5360	5360	5360	0
74	20250213	200600	543129000	5360	5360	5360	5360	0
75	20250213	200500	543129000	5360	5360	5360	5360	0
76	20250213	200400	543129000	5360	5360	5360	5360	0
77	20250213	200300	543129000	5360	5360	5360	5360	0
78	20250213	200200	543129000	5360	5360	5360	5360	0
79	20250213	200100	543129000	5360	5360	5360	5360	0
80	20250213	200000	543129000	5360	5360	5360	5360	0
81	20250213	195900	543129000	5360	5360	5360	5360	0
82	20250213	195800	543129000	5360	5360	5360	5360	0
83	20250213	195700	543129000	5360	5360	5360	5360	0
84	20250213	195600	543129000	5360	5360	5360	5360	0
85	20250213	195500	543129000	5360	5360	5360	5360	0
86	20250213	195400	543129000	5360	5360	5360	5360	0
87	20250213	195300	543129000	5360	5360	5360	5360	0
88	20250213	195200	543129000	5360	5360	5360	5360	0
89	20250213	195100	543129000	5360	5360	5360	5360	0
90	20250213	195000	543129000	5360	5360	5360	5360	0
91	20250213	194900	543129000	5360	5360	5360	5360	0
92	20250213	194800	543129000	5360	5360	5360	5360	2474
93	20250213	194700	543129000	5360	5360	5360	5360	0
94	20250213	194600	543129000	5360	5360	5360	5360	0
95	20250213	194500	543129000	5360	5360	5360	5360	0
96	20250213	194400	543129000	5360	5360	5360	5360	0
97	20250213	194300	543129000	5360	5360	5360	5360	0
98	20250213	194200	543129000	5360	5360	5360	5360	0
99	20250213	194100	543129000	5360	5360	5360	5360	0
100	20250213	194000	543129000	5360	5360	5360	5360	0
101	20250213	193900	543129000	5360	5360	5360	5360	0
102	20250213	193800	543129000	5360	5360	5360	5360	0
103	20250213	193700	543129000	5360	5360	5360	5360	0
104	20250213	193600	543129000	5360	5360	5360	5360	0
105	20250213	193500	543129000	5360	5360	5360	5360	0
106	20250213	193400	543129000	5360	5360	5360	5360	0
107	20250213	193300	543129000	5360	5360	5360	5360	0
108	20250213	193200	543129000	5360	5360	5360	5360	0
109	20250213	193100	543129000	5360	5360	5360	5360	0
110	20250213	193000	543129000	5360	5360	5360	5360	0
111	20250213	192900	543129000	5360	5360	5360	5360	0
112	20250213	192800	543129000	5360	5360	5360	5360	0
113	20250213	192700	543129000	5360	5360	5360	5360	0
114	20250213	192600	543129000	5360	5360	5360	5360	0
115	20250213	192500	543129000	5360	5360	5360	5360	0
116	20250213	192400	543129000	5360	5360	5360	5360	0
117	20250213	192300	543129000	5360	5360	5360	5360	0
118	20250213	192200	543129000	5360	5360	5360	5360	0
119	20250213	192100	543129000	5360	5360	5360	5360	0
120	20250213	192000	543129000	5360	5360	5360	5360	0
121	20250213	191900	543129000	5360	5360	5360	5360	0
122	20250213	191800	543129000	5360	5360	5360	5360	2474
123	20250213	191700	543129000	5360	5360	5360	5360	0
124	20250213	191600	543129000	5360	5360	5360	5360	0
125	20250213	191500	543129000	5360	5360	5360	5360	0
126	20250213	191400	543129000	5360	5360	5360	5360	0
127	20250213	191300	543129000	5360	5360	5360	5360	0
128	20250213	191200	543129000	5360	5360	5360	5360	0
129	20250213	191100	543129000	5360	5360	5360	5360	0
130	20250213	191000	543129000	5360	5360	5360	5360	0
131	20250213	190900	543129000	5360	5360	5360	5360	0
132	20250213	190800	543129000	5360	5360	5360	5360	0
133	20250213	190700	543129000	5360	5360	5360	5360	0
134	20250213	190600	543129000	5360	5360	5360	5360	0
135	20250213	190500	543129000	5360	5360	5360	5360	0
136	20250213	190400	543129000	5360	5360	5360	5360	0
137	20250213	190300	543129000	5360	5360	5360	5360	0
138	20250213	190200	543129000	5360	5360	5360	5360	0
139	20250213	190100	543129000	5360	5360	5360	5360	0
140	20250213	190000	543129000	5360	5360	5360	5360	0
141	20250213	185900	543129000	5360	5360	5360	5360	0
142	20250213	185800	543129000	5360	5360	5360	5360	0
143	20250213	185700	543129000	5360	5360	5360	5360	0
144	20250213	185600	543129000	5360	5360	5360	5360	0
145	20250213	185500	543129000	5360	5360	5360	5360	0
146	20250213	185400	543129000	5360	5360	5360	5360	0
147	20250213	185300	543129000	5360	5360	5360	5360	0
148	20250213	185200	543129000	5360	5360	5360	5360	0
149	20250213	185100	543129000	5360	5360	5360	5360	0
150	20250213	185000	543129000	5360	5360	5360	5360	0
151	20250213	184900	543129000	5360	5360	5360	5360	0
152	20250213	184800	543129000	5360	5360	5360	5360	2474
153	20250213	184700	543129000	5360	5360	5360	5360	0
154	20250213	184600	543129000	5360	5360	5360	5360	0
155	20250213	184500	543129000	5360	5360	5360	5360	0
156	20250213	184400	543129000	5360	5360	5360	5360	0
157	20250213	184300	543129000	5360	5360	5360	5360	0
158	20250213	184200	543129000	5360	5360	5360	5360	0
159	20250213	184100	543129000	5360	5360	5360	5360	0
160	20250213	184000	543129000	5360	5360	5360	5360	0
161	20250213	183900	543129000	5360	5360	5360	5360	0
162	20250213	183800	543129000	5360	5360	5360	5360	0
163	20250213	183700	543129000	5360	5360	5360	5360	0
164	20250213	183600	543129000	5360	5360	5360	5360	0
165	20250213	183500	543129000	5360	5360	5360	5360	0
166	20250213	183400	543129000	5360	5360	5360	5360	0
167	20250213	183300	543129000	5360	5360	5360	5360	0
168	20250213	183200	543129000	5360	5360	5360	5360	0
169	20250213	183100	543129000	5360	5360	5360	5360	0
170	20250213	183000	543129000	5360	5360	5360	5360	0
171	20250213	182900	543129000	5360	5360	5360	5360	0
172	20250213	182800	543129000	5360	5360	5360	5360	0
173	20250213	182700	543129000	5360	5360	5360	5360	0
174	20250213	182600	543129000	5360	5360	5360	5360	0
175	20250213	182500	543129000	5360	5360	5360	5360	0
176	20250213	182400	543129000	5360	5360	5360	5360	0
177	20250213	182300	543129000	5360	5360	5360	5360	0
178	20250213	182200	543129000	5360	5360	5360	5360	0
179	20250213	182100	543129000	5360	5360	5360	5360	0
180	20250213	182000	543129000	5360	5360	5360	5360	0
181	20250213	181900	543129000	5360	5360	5360	5360	0
182	20250213	181800	543129000	5360	5360	5360	5360	2474
183	20250213	181700	543129000	5360	5360	5360	5360	0
184	20250213	181600	543129000	5360	5360	5360	5360	0
185	20250213	181500	543129000	5360	5360	5360	5360	0
186	20250213	181400	543129000	5360	5360	5360	5360	0
187	20250213	181300	543129000	5360	5360	5360	5360	0
188	20250213	181200	543129000	5360	5360	5360	5360	0
189	20250213	181100	543129000	5360	5360	5360	5360	0
190	20250213	181000	543129000	5360	5360	5360	5360	0
191	20250213	180900	543129000	5360	5360	5360	5360	0
192	20250213	180800	543129000	5360	5360	5360	5360	0
193	20250213	180700	543129000	5360	5360	5360	5360	0
194	20250213	180600	543129000	5360	5360	5360	5360	0
195	20250213	180500	543129000	5360	5360	5360	5360	0
196	20250213	180400	543129000	5360	5360	5360	5360	0
197	20250213	180300	543129000	5360	5360	5360	5360	0
198	20250213	180200	543129000	5360	5360	5360	5360	0
199	20250213	180100	543129000	5360	5360	5360	5360	0
200	20250213	180000	543129000	5360	5360	5360	5360	0
201	20250213	175900	543129000	5360	5360	5360	5360	0
202	20250213	175800	543129000	5360	5360	5360	5360	0
203	20250213	175700	543129000	5360	5360	5360	5360	0
204	20250213	175600	543129000	5360	5360	5360	5360	0
205	20250213	175500	543129000	5360	5360	5360	5360	0
206	20250213	175400	543129000	5360	5360	5360	5360	0
207	20250213	175300	543129000	5360	5360	5360	5360	0
208	20250213	175200	543129000	5360	5360	5360	5360	0
209	20250213	175100	543129000	5360	5360	5360	5360	0
210	20250213	175000	543129000	5360	5360	5360	5360	0
211	20250213	174900	543129000	5360	5360	5360	5360	0
212	20250213	174800	543129000	5360	5360	5360	5360	2474
213	20250213	174700	543129000	5360	5360	5360	5360	0
214	20250213	174600	543129000	5360	5360	5360	5360	0
215	20250213	174500	543129000	5360	5360	5360	5360	0
216	20250213	174400	543129000	5360	5360	5360	5360	0
217	20250213	174300	543129000	5360	5360	5360	5360	0
218	20250213	174200	543129000	5360	5360	5360	5360	0
219	20250213	174100	543129000	5360	5360	5360	5360	0
220	20250213	174000	543129000	5360	5360	5360	5360	0
221	20250213	173900	543129000	5360	5360	5360	5360	0
222	20250213	173800	543129000	5360	5360	5360	5360	0
223	20250213	173700	543129000	5360	5360	5360	5360	0
224	20250213	173600	543129000	5360	5360	5360	5360	0
225	20250213	173500	543129000	5360	5360	5360	5360	0
226	20250213	173400	543129000	5360	5360	5360	5360	0
227	20250213	173300	543129000	5360	5360	5360	5360	0
228	20250213	173200	543129000	5360	5360	5360	5360	0
229	20250213	173100	543129000	5360	5360	5360	5360	0
230	20250213	173000	543129000	5360	5360	5360	5360	0
231	20250213	172900	543129000	5360	5360	5360	5360	0
232	20250213	172800	543129000	5360	5360	5360	5360	0
233	20250213	172700	543129000	5360	5360	5360	5360	0
234	20250213	172600	543129000	5360	5360	5360	5360	0
235	20250213	172500	543129000	5360	5360	5360	5360	0
236	20250213	172400	543129000	5360	5360	5360	5360	0
237	20250213	172300	543129000	5360	5360	5360	5360	0
238	20250213	172200	543129000	5360	5360	5360	5360	0
239	20250213	172100	543129000	5360	5360	5360	5360	0
240	20250213	172000	543129000	5360	5360	5360	5360	0
241	20250213	171900	543129000	5360	5360	5360	5360	0
242	20250213	171800	543129000	5360	5360	5360	5360	2474
243	20250213	171700	543129000	5360	5360	5360	5360	0
244	20250213	171600	543129000	5360	5360	5360	5360	0
245	20250213	171500	543129000	5360	5360	5360	5360	0
246	20250213	171400	543129000	5360	5360	5360	5360	0
247	20250213	171300	543129000	5360	5360	5360	5360	0
248	20250213	171200	543129000	5360	5360	5360	5360	0
249	20250213	171100	543129000	5360	5360	5360	5360	0
250	20250213	171000	543129000	5360	5360	5360	5360	0
251	20250213	170900	543129000	5360	5360	5360	5360	0
252	20250213	170800	543129000	5360	5360	5360	5360	0
253	20250213	170700	543129000	5360	5360	5360	5360	0
254	20250213	170600	543129000	5360	5360	5360	5360	0
255	20250213	170500	543129000	5360	5360	5360	5360	0
256	20250213	170400	543129000	5360	5360	5360	5360	0
257	20250213	170300	543129000	5360	5360	5360	5360	0
258	20250213	170200	543129000	5360	5360	5360	5360	0
259	20250213	170100	543129000	5360	5360	5360	5360	0
260	20250213	170000	543129000	5360	5360	5360	5360	0
261	20250213	165900	543129000	5360	5360	5360	5360	0
262	20250213	165800	543129000	5360	5360	5360	5360	0
263	20250213	165700	543129000	5360	5360	5360	5360	0
264	20250213	165600	543129000	5360	5360	5360	5360	0
265	20250213	165500	543129000	5360	5360	5360	5360	0
266	20250213	165400	543129000	5360	5360	5360	5360	0
267	20250213	165300	543129000	5360	5360	5360	5360	0
268	20250213	165200	543129000	5360	5360	5360	5360	0
269	20250213	165100	543129000	5360	5360	5360	5360	0
270	20250213	165000	543129000	5360	5360	5360	5360	0
271	20250213	164900	543129000	5360	5360	5360	5360	0
272	20250213	164800	543129000	5360	5360	5360	5360	2474
273	20250213	164700	543129000	5360	5360	5360	5360	0
274	20250213	164600	543129000	5360	5360	5360	5360	0
275	20250213	164500	543129000	5360	5360	5360	5360	0
276	20250213	164400	543129000	5360	5360	5360	5360	0
277	20250213	164300	543129000	5360	5360	5360	5360	0
278	20250213	164200	543129000	5360	5360	5360	5360	0
279	20250213	164100	543129000	5360	5360	5360	5360	0
280	20250213	164000	543129000	5360	5360	5360	5360	0
281	20250213	163900	543129000	5360	5360	5360	5360	0
282	20250213	163800	543129000	5360	5360	5360	5360	0
283	20250213	163700	543129000	5360	5360	5360	5360	0
284	20250213	163600	543129000	5360	5360	5360	5360	0
285	20250213	163500	543129000	5360	5360	5360	5360	0
286	20250213	163400	543129000	5360	5360	5360	5360	0
287	20250213	163300	543129000	5360	5360	5360	5360	0
288	20250213	163200	543129000	5360	5360	5360	5360	0
289	20250213	163100	543129000	5360	5360	5360	5360	0
290	20250213	163000	543129000	5360	5360	5360	5360	0
291	20250213	162900	543129000	5360	5360	5360	5360	0
292	20250213	162800	543129000	5360	5360	5360	5360	0
293	20250213	162700	543129000	5360	5360	5360	5360	0
294	20250213	162600	543129000	5360	5360	5360	5360	0
295	20250213	162500	543129000	5360	5360	5360	5360	0
296	20250213	162400	543129000	5360	5360	5360	5360	0
297	20250213	162300	543129000	5360	5360	5360	5360	0
298	20250213	162200	543129000	5360	5360	5360	5360	0
299	20250213	162100	543129000	5360	5360	5360	5360	0
300	20250213	162000	543129000	5360	5360	5360	5360	0
301	20250213	161900	543129000	5360	5360	5360	5360	0
302	20250213	161800	543129000	5360	5360	5360	5360	2474
303	20250213	161700	543129000	5360	5360	5360	5360	0
304	20250213	161600	543129000	5360	5360	5360	5360	0
305	20250213	161500	543129000	5360	5360	5360	5360	0
306	20250213	161400	543129000	5360	5360	5360	5360	0
307	20250213	161300	543129000	5360	5360	5360	5360	0
308	20250213	161200	543129000	5360	5360	5360	5360	0
309	20250213	161100	543129000	5360	5360	5360	5360	0
310	20250213	161000	543129000	5360	5360	5360	5360	0
311	20250213	160900	543129000	5360	5360	5360	5360	0
312	20250213	160800	543129000	5360	5360	5360	5360	0
313	20250213	160700	543129000	5360	5360	5360	5360	0
314	20250213	160600	543129000	5360	5360	5360	5360	0
315	20250213	160500	543129000	5360	5360	5360	5360	0
316	20250213	160400	543129000	5360	5360	5360	5360	0
317	20250213	160300	543129000	5360	5360	5360	5360	0
318	20250213	160200	543129000	5360	5360	5360	5360	0
319	20250213	160100	543129000	5360	5360	5360	5360	0
320	20250213	160000	543129000	5360	5360	5360	5360	0
321	20250213	155900	543129000	5360	5360	5360	5360	0
322	20250213	155800	543129000	5360	5360	5360	5360	0
323	20250213	155700	543129000	5360	5360	5360	5360	0
324	20250213	155600	543129000	5360	5360	5360	5360	0
325	20250213	155500	543129000	5360	5360	5360	5360	0
326	20250213	155400	543129000	5360	5360	5360	5360	0
327	20250213	155300	543129000	5360	5360	5360	5360	0
328	20250213	155200	543129000	5360	5360	5360	5360	0
329	20250213	155100	543129000	5360	5360	5360	5360	0
330	20250213	155000	543129000	5360	5360	5360	5360	0
331	20250213	154900	543129000	5360	5360	5360	5360	0
332	20250213	154800	543129000	5360	5360	5360	5360	2474
333	20250213	154700	543129000	5360	5360	5360	5360	0
334	20250213	154600	543129000	5360	5360	5360	5360	0
335	20250213	154500	543129000	5360	5360	5360	5360	0
336	20250213	154400	543129000	5360	5360	5360	5360	0
337	20250213	154300	543129000	5360	5360	5360	5360	0
338	20250213	154200	543129000	5360	5360	5360	5360	0
339	20250213	154100	543129000	5360	5360	5360	5360	0
340	20250213	154000	543129000	5360	5360	5360	5360	0
341	20250213	153900	543129000	5360	5360	5360	5360	0
342	20250213	153800	543129000	5360	5360	5360	5360	0
343	20250213	153700	543129000	5360	5360	5360	5360	0
344	20250213	153600	543129000	5360	5360	5360	5360	0
345	20250213	153500	543129000	5360	5360	5360	5360	0
346	20250213	153400	543129000	5360	5360	5360	5360	0
347	20250213	153300	543129000	5360	5360	5360	5360	0
348	20250213	153200	543129000	5360	5360	5360	5360	0
349	20250213	153100	543129000	5360	5360	5360	5360	0
350	20250213	153000	543129000	5360	5360	5360	5360	2474
351	20250213	152900	529868360	5360	5360	5360	5360	0
352	20250213	152800	529868360	5360	5360	5360	5360	0
353	20250213	152700	529868360	5360	5360	5360	5360	0
354	20250213	152600	529868360	5360	5360	5360	5360	0
355	20250213	152500	529868360	5360	5360	5360	5360	0
356	20250213	152400	529868360	5360	5360	5360	5360	0
357	20250213	152300	529868360	5360	5360	5360	5360	0
358	20250213	152200	529868360	5360	5360	5360	5360	0
359	20250213	152100	529868360	5360	5360	5360	5360	0
360	20250213	152000	529868360	5360	5360	5360	5360	0
361	20250213	151900	529868360	5360	5350	5370	5350	189
362	20250213	151800	528854920	5350	5360	5360	5350	241
363	20250213	151700	527563540	5360	5380	5380	5360	572
364	20250213	151600	524488620	5390	5390	5390	5390	0
365	20250213	151500	524488620	5390	5370	5390	5370	154
366	20250213	151400	523661240	5380	5380	5380	5380	200
367	20250213	151300	522585240	5380	5380	5380	5380	405
368	20250213	151200	520406340	5380	5380	5380	5380	88
369	20250213	151100	519932900	5380	5380	5380	5380	0
370	20250213	151000	519932900	5380	5380	5380	5380	600
371	20250213	150900	516704900	5390	5390	5390	5390	0
372	20250213	150800	516704900	5390	5380	5390	5380	201
373	20250213	150700	515623510	5370	5370	5370	5370	1
374	20250213	150600	515618140	5370	5370	5370	5370	100
375	20250213	150500	515081140	5380	5380	5380	5380	21
376	20250213	150400	514968160	5390	5390	5390	5390	1
377	20250213	150300	514962770	5380	5380	5380	5380	22
378	20250213	150200	514844410	5380	5380	5380	5380	0
379	20250213	150100	514844410	5380	5380	5380	5380	2
380	20250213	150000	514833650	5390	5380	5390	5380	587
381	20250213	145900	511675580	5380	5360	5380	5360	1306
382	20250213	145800	504675300	5360	5360	5360	5360	0
383	20250213	145700	504675300	5360	5360	5360	5360	0
384	20250213	145600	504675300	5360	5390	5390	5360	250
385	20250213	145500	503328060	5380	5380	5380	5380	341
386	20250213	145400	501493480	5390	5390	5390	5390	2
387	20250213	145300	501482700	5390	5390	5390	5390	0
388	20250213	145200	501482700	5390	5390	5390	5390	0
389	20250213	145100	501482700	5390	5390	5390	5390	52
390	20250213	145000	501202420	5390	5390	5390	5390	30
391	20250213	144900	501040720	5400	5400	5400	5400	0
392	20250213	144800	501040720	5400	5390	5400	5390	70
393	20250213	144700	500663220	5390	5400	5400	5390	560
394	20250213	144600	497639720	5400	5380	5400	5380	1836
395	20250213	144500	487731530	5380	5380	5390	5380	474
396	20250213	144400	485178290	5390	5390	5390	5390	0
397	20250213	144300	485178290	5390	5390	5390	5390	60
398	20250213	144200	484854890	5380	5380	5380	5380	41
399	20250213	144100	484634310	5390	5390	5390	5390	127
400	20250213	144000	483949780	5400	5390	5400	5390	527
401	20250213	143900	481109050	5390	5380	5390	5380	541
402	20250213	143800	478193470	5400	5400	5400	5400	0
403	20250213	143700	478193470	5400	5390	5400	5390	966
404	20250213	143600	472986710	5390	5390	5390	5390	0
405	20250213	143500	472986710	5390	5380	5390	5380	311
406	20250213	143400	471313520	5380	5380	5380	5380	0
407	20250213	143300	471313520	5380	5380	5380	5380	308
408	20250213	143200	469656480	5380	5380	5380	5380	0
409	20250213	143100	469656480	5380	5380	5380	5380	1
410	20250213	143000	469651100	5370	5370	5370	5370	610
411	20250213	142900	466375400	5370	5370	5370	5370	0
412	20250213	142800	466375400	5370	5370	5370	5370	460
413	20250213	142700	463905200	5370	5360	5370	5360	549
414	20250213	142600	460962190	5360	5360	5360	5360	22
415	20250213	142500	460844270	5360	5360	5370	5360	976
416	20250213	142400	455603390	5370	5370	5370	5370	31
417	20250213	142300	455436920	5370	5370	5370	5370	0
418	20250213	142200	455436920	5370	5370	5370	5370	421
419	20250213	142100	453176150	5380	5380	5380	5380	1
420	20250213	142000	453170770	5370	5370	5370	5370	0
421	20250213	141900	453170770	5370	5380	5380	5370	4
422	20250213	141800	453149270	5380	5380	5380	5380	0
423	20250213	141700	453149270	5380	5380	5380	5380	0
424	20250213	141600	453149270	5380	5380	5380	5380	0
425	20250213	141500	453149270	5380	5380	5380	5380	1
426	20250213	141400	453143890	5390	5370	5390	5370	165
427	20250213	141300	452257820	5370	5380	5380	5370	306
428	20250213	141200	450611630	5370	5370	5370	5370	0
429	20250213	141100	450611630	5370	5370	5370	5370	20
430	20250213	141000	450504230	5380	5370	5380	5370	908
431	20250213	140900	445620370	5370	5370	5370	5370	277
432	20250213	140800	444132880	5370	5370	5370	5370	20
433	20250213	140700	444025480	5380	5370	5380	5370	131
434	20250213	140600	443322000	5370	5370	5370	5370	0
435	20250213	140500	443322000	5370	5360	5370	5360	50
436	20250213	140400	443053700	5370	5370	5370	5370	0
437	20250213	140300	443053700	5370	5360	5370	5350	350
438	20250213	140200	441176700	5370	5370	5370	5370	0
439	20250213	140100	441176700	5370	5370	5370	5370	420
440	20250213	140000	438921300	5370	5370	5370	5370	0
441	20250213	135900	438921300	5370	5370	5370	5370	0
442	20250213	135800	438921300	5370	5340	5370	5340	6198
443	20250213	135700	405657880	5340	5340	5340	5340	1000
444	20250213	135600	400317880	5310	5310	5310	5310	0
445	20250213	135500	400317880	5310	5310	5310	5310	40
446	20250213	135400	400105480	5310	5310	5310	5310	47
447	20250213	135300	399855910	5340	5340	5340	5340	47
448	20250213	135200	399604930	5330	5330	5330	5330	0
449	20250213	135100	399604930	5330	5330	5330	5330	0
450	20250213	135000	399604930	5330	5330	5330	5330	31
451	20250213	134900	399439700	5310	5310	5310	5310	102
452	20250213	134800	398898080	5340	5340	5340	5340	0
453	20250213	134700	398898080	5340	5340	5340	5340	0
454	20250213	134600	398898080	5340	5340	5340	5340	0
455	20250213	134500	398898080	5340	5330	5340	5330	30
456	20250213	134400	398737940	5330	5330	5330	5330	200
457	20250213	134300	397671940	5310	5310	5310	5310	0
458	20250213	134200	397671940	5310	5310	5310	5310	0
459	20250213	134100	397671940	5310	5310	5310	5310	379
460	20250213	134000	395659450	5310	5310	5310	5310	0
461	20250213	133900	395659450	5310	5310	5310	5310	0
462	20250213	133800	395659450	5310	5310	5310	5310	0
463	20250213	133700	395659450	5310	5310	5310	5310	0
464	20250213	133600	395659450	5310	5310	5310	5310	6
465	20250213	133500	395627590	5330	5330	5330	5330	485
466	20250213	133400	393042540	5330	5330	5330	5330	0
467	20250213	133300	393042540	5330	5330	5330	5330	0
468	20250213	133200	393042540	5330	5330	5330	5330	0
469	20250213	133100	393042540	5330	5330	5330	5330	0
470	20250213	133000	393042540	5330	5330	5330	5330	27
471	20250213	132900	392898630	5330	5330	5330	5330	0
472	20250213	132800	392898630	5330	5330	5330	5330	40
473	20250213	132700	392685430	5330	5330	5330	5330	0
474	20250213	132600	392685430	5330	5330	5330	5330	63
475	20250213	132500	392349640	5330	5330	5330	5330	0
476	20250213	132400	392349640	5330	5330	5330	5330	0
477	20250213	132300	392349640	5330	5330	5330	5330	0
478	20250213	132200	392349640	5330	5330	5330	5330	1
479	20250213	132100	392344310	5300	5300	5300	5300	0
480	20250213	132000	392344310	5300	5300	5300	5300	0
481	20250213	131900	392344310	5300	5300	5300	5300	0
482	20250213	131800	392344310	5300	5300	5300	5300	1
483	20250213	131700	392339010	5300	5300	5300	5300	0
484	20250213	131600	392339010	5300	5300	5300	5300	0
485	20250213	131500	392339010	5300	5300	5300	5300	0
486	20250213	131400	392339010	5300	5300	5300	5290	613
487	20250213	131300	389090830	5280	5280	5280	5280	0
488	20250213	131200	389090830	5280	5320	5330	5280	3379
489	20250213	131100	371140600	5320	5320	5320	5320	0
490	20250213	131000	371140600	5320	5310	5320	5310	375
491	20250213	130900	369145900	5310	5310	5310	5310	0
492	20250213	130800	369145900	5310	5310	5310	5310	0
493	20250213	130700	369145900	5310	5310	5310	5310	0
494	20250213	130600	369145900	5310	5310	5310	5310	50
495	20250213	130500	368880400	5290	5290	5290	5290	3
496	20250213	130400	368864530	5290	5290	5290	5290	0
497	20250213	130300	368864530	5290	5290	5290	5290	0
498	20250213	130200	368864530	5290	5290	5290	5290	0
499	20250213	130100	368864530	5290	5290	5290	5290	251
500	20250213	130000	367536740	5290	5290	5290	5290	0
501	20250213	125900	367536740	5290	5290	5290	5290	0
502	20250213	125800	367536740	5290	5300	5300	5290	3
503	20250213	125700	367520850	5290	5290	5290	5290	0
504	20250213	125600	367520850	5290	5290	5290	5290	0
505	20250213	125500	367520850	5290	5290	5290	5290	2
506	20250213	125400	367510270	5290	5290	5290	5290	3
507	20250213	125300	367494400	5290	5290	5290	5290	0
508	20250213	125200	367494400	5290	5290	5290	5290	0
509	20250213	125100	367494400	5290	5290	5290	5290	1
510	20250213	125000	367489110	5270	5270	5270	5270	0
511	20250213	124900	367489110	5270	5270	5270	5270	0
512	20250213	124800	367489110	5270	5270	5270	5270	0
513	20250213	124700	367489110	5270	5270	5270	5270	0
514	20250213	124600	367489110	5270	5290	5290	5270	501
515	20250213	124500	364846840	5290	5290	5290	5290	0
516	20250213	124400	364846840	5290	5290	5290	5290	0
517	20250213	124300	364846840	5290	5290	5290	5290	1
518	20250213	124200	364841550	5280	5280	5280	5280	0
519	20250213	124100	364841550	5280	5300	5300	5280	100
520	20250213	124000	364312930	5300	5320	5320	5300	20
521	20250213	123900	364206570	5330	5330	5330	5330	5
522	20250213	123800	364179920	5340	5340	5340	5340	0
523	20250213	123700	364179920	5340	5340	5340	5340	7
524	20250213	123600	364142540	5330	5330	5330	5330	500
525	20250213	123500	361477540	5330	5330	5330	5330	3
526	20250213	123400	361461550	5330	5330	5330	5330	0
527	20250213	123300	361461550	5330	5330	5330	5330	0
528	20250213	123200	361461550	5330	5330	5330	5330	107
529	20250213	123100	360891240	5340	5340	5340	5340	3
530	20250213	123000	360875220	5340	5340	5340	5340	6
531	20250213	122900	360843180	5340	5340	5340	5340	0
532	20250213	122800	360843180	5340	5340	5340	5340	20
533	20250213	122700	360736380	5340	5340	5340	5340	0
534	20250213	122600	360736380	5340	5340	5340	5340	10
535	20250213	122500	360682980	5340	5340	5340	5340	0
536	20250213	122400	360682980	5340	5340	5340	5340	2
537	20250213	122300	360672300	5340	5340	5340	5340	0
538	20250213	122200	360672300	5340	5330	5340	5330	251
539	20250213	122100	359334460	5330	5330	5330	5330	0
540	20250213	122000	359334460	5330	5330	5330	5330	20
541	20250213	121900	359227860	5330	5330	5330	5330	0
542	20250213	121800	359227860	5330	5330	5330	5330	20
543	20250213	121700	359121260	5360	5360	5360	5360	0
544	20250213	121600	359121260	5360	5360	5360	5360	100
545	20250213	121500	358585260	5370	5370	5370	5370	0
546	20250213	121400	358585260	5370	5370	5370	5370	0
547	20250213	121300	358585260	5370	5360	5370	5360	2570
548	20250213	121200	344810050	5350	5310	5350	5310	614
549	20250213	121100	341528750	5350	5340	5350	5340	1978
550	20250213	121000	330946950	5340	5330	5340	5330	1450
551	20250213	120900	323203980	5330	5320	5330	5310	526
552	20250213	120800	320400540	5320	5300	5320	5300	44
553	20250213	120700	320167300	5280	5280	5280	5280	0
554	20250213	120600	320167300	5280	5280	5280	5280	0
555	20250213	120500	320167300	5280	5280	5280	5280	0
556	20250213	120400	320167300	5280	5280	5280	5280	0
557	20250213	120300	320167300	5280	5280	5280	5280	1
558	20250213	120200	320162020	5290	5290	5290	5290	0
559	20250213	120100	320162020	5290	5290	5290	5290	0
560	20250213	120000	320162020	5290	5290	5290	5290	2
561	20250213	115900	320151440	5290	5290	5290	5290	11
562	20250213	115800	320093250	5290	5290	5290	5290	0
563	20250213	115700	320093250	5290	5290	5290	5290	0
564	20250213	115600	320093250	5290	5290	5290	5290	0
565	20250213	115500	320093250	5290	5290	5290	5290	0
566	20250213	115400	320093250	5290	5300	5300	5290	23
567	20250213	115300	319971380	5300	5300	5300	5300	0
568	20250213	115200	319971380	5300	5300	5300	5300	0
569	20250213	115100	319971380	5300	5300	5300	5300	0
570	20250213	115000	319971380	5300	5300	5300	5300	3
571	20250213	114900	319955480	5320	5320	5320	5320	0
572	20250213	114800	319955480	5320	5320	5320	5320	0
573	20250213	114700	319955480	5320	5320	5320	5320	147
574	20250213	114600	319173440	5320	5320	5320	5320	0
575	20250213	114500	319173440	5320	5320	5320	5320	1
576	20250213	114400	319168120	5310	5310	5310	5310	0
577	20250213	114300	319168120	5310	5310	5310	5310	0
578	20250213	114200	319168120	5310	5310	5310	5310	0
579	20250213	114100	319168120	5310	5310	5310	5310	0
580	20250213	114000	319168120	5310	5280	5310	5280	2
581	20250213	113900	319157530	5270	5270	5270	5270	0
582	20250213	113800	319157530	5270	5290	5290	5270	437
583	20250213	113700	316846440	5290	5290	5290	5290	200
584	20250213	113600	315788440	5290	5290	5290	5290	3
585	20250213	113500	315772570	5290	5280	5290	5280	100
586	20250213	113400	315244070	5290	5290	5290	5290	0
587	20250213	113300	315244070	5290	5290	5290	5290	289
588	20250213	113200	313715260	5290	5290	5290	5290	0
589	20250213	113100	313715260	5290	5290	5290	5290	20
590	20250213	113000	313609460	5310	5310	5310	5310	0
591	20250213	112900	313609460	5310	5310	5310	5310	0
592	20250213	112800	313609460	5310	5310	5310	5310	0
593	20250213	112700	313609460	5310	5310	5310	5310	0
594	20250213	112600	313609460	5310	5310	5310	5310	0
595	20250213	112500	313609460	5310	5310	5310	5310	0
596	20250213	112400	313609460	5310	5290	5310	5290	65
597	20250213	112300	313265090	5290	5290	5290	5290	0
598	20250213	112200	313265090	5290	5290	5290	5290	0
599	20250213	112100	313265090	5290	5290	5290	5290	0
600	20250213	112000	313265090	5290	5290	5290	5290	0
601	20250213	111900	313265090	5290	5290	5290	5290	0
602	20250213	111800	313265090	5290	5290	5290	5290	0
603	20250213	111700	313265090	5290	5290	5290	5290	17
604	20250213	111600	313175160	5310	5310	5310	5310	0
605	20250213	111500	313175160	5310	5310	5310	5310	0
606	20250213	111400	313175160	5310	5310	5310	5310	1100
607	20250213	111300	307334160	5350	5350	5350	5350	50
608	20250213	111200	307066660	5350	5350	5360	5350	161
609	20250213	111100	306205260	5340	5340	5340	5340	186
610	20250213	111000	305212020	5360	5310	5360	5310	471
611	20250213	110900	302700800	5310	5310	5310	5310	1
612	20250213	110800	302695490	5320	5310	5320	5310	81
613	20250213	110700	302264770	5320	5320	5320	5320	0
614	20250213	110600	302264770	5320	5320	5320	5320	8
615	20250213	110500	302222210	5300	5300	5300	5300	0
616	20250213	110400	302222210	5300	5300	5300	5300	923
617	20250213	110300	297330310	5300	5300	5300	5300	0
618	20250213	110200	297330310	5300	5280	5300	5280	184
619	20250213	110100	296357790	5280	5280	5280	5280	0
620	20250213	110000	296357790	5280	5280	5280	5280	160
621	20250213	105900	295512990	5280	5280	5280	5280	51
622	20250213	105800	295243710	5280	5280	5280	5280	44
623	20250213	105700	295011390	5290	5290	5290	5290	0
624	20250213	105600	295011390	5290	5290	5290	5290	1
625	20250213	105500	295006100	5290	5290	5290	5290	189
626	20250213	105400	294006290	5290	5290	5290	5290	11
627	20250213	105300	293948100	5290	5290	5290	5290	0
628	20250213	105200	293948100	5290	5290	5290	5290	0
629	20250213	105100	293948100	5290	5290	5290	5290	0
630	20250213	105000	293948100	5290	5290	5290	5290	0
631	20250213	104900	293948100	5290	5280	5290	5280	100
632	20250213	104800	293419110	5290	5280	5290	5280	101
633	20250213	104700	292885820	5280	5270	5280	5270	815
634	20250213	104600	288583120	5280	5260	5280	5260	1275
635	20250213	104500	281865250	5260	5260	5260	5260	0
636	20250213	104400	281865250	5260	5260	5260	5260	0
637	20250213	104300	281865250	5260	5260	5260	5260	583
638	20250213	104200	278798670	5260	5260	5260	5260	0
639	20250213	104100	278798670	5260	5260	5260	5260	0
640	20250213	104000	278798670	5260	5260	5260	5260	0
641	20250213	103900	278798670	5260	5270	5270	5260	1001
642	20250213	103800	273533400	5270	5240	5270	5240	1566
643	20250213	103700	265307780	5220	5220	5220	5220	0
644	20250213	103600	265307780	5220	5220	5220	5220	0
645	20250213	103500	265307780	5220	5220	5220	5220	388
646	20250213	103400	263282420	5220	5220	5220	5220	0
647	20250213	103300	263282420	5220	5220	5220	5220	0
648	20250213	103200	263282420	5220	5220	5220	5220	0
649	20250213	103100	263282420	5220	5220	5220	5220	2
650	20250213	103000	263271980	5220	5220	5220	5220	0
651	20250213	102900	263271980	5220	5220	5220	5220	0
652	20250213	102800	263271980	5220	5220	5220	5220	0
653	20250213	102700	263271980	5220	5220	5220	5220	1
654	20250213	102600	263266760	5200	5210	5210	5200	1000
655	20250213	102500	258063320	5210	5210	5210	5210	0
656	20250213	102400	258063320	5210	5210	5210	5210	0
657	20250213	102300	258063320	5210	5210	5210	5210	1
658	20250213	102200	258058110	5210	5210	5210	5210	61
659	20250213	102100	257740300	5200	5200	5200	5200	0
660	20250213	102000	257740300	5200	5200	5200	5200	191
661	20250213	101900	256747100	5200	5200	5200	5200	111
662	20250213	101800	256169900	5200	5200	5200	5200	0
663	20250213	101700	256169900	5200	5200	5200	5200	1735
664	20250213	101600	247147900	5200	5200	5200	5200	0
665	20250213	101500	247147900	5200	5200	5200	5200	0
666	20250213	101400	247147900	5200	5200	5200	5200	0
667	20250213	101300	247147900	5200	5200	5220	5200	223
668	20250213	101200	245988260	5200	5220	5220	5200	380
669	20250213	101100	244012000	5200	5200	5200	5200	0
670	20250213	101000	244012000	5200	5210	5220	5200	3702
671	20250213	100900	224726550	5200	5210	5220	5200	1976
672	20250213	100800	214423240	5210	5200	5210	5200	1044
673	20250213	100700	208984440	5210	5210	5210	5210	101
674	20250213	100600	208458230	5210	5210	5210	5210	2284
675	20250213	100500	196558590	5220	5220	5220	5220	60
676	20250213	100400	196245390	5220	5220	5220	5220	47
677	20250213	100300	196000050	5220	5220	5220	5220	0
678	20250213	100200	196000050	5220	5210	5220	5210	20
679	20250213	100100	195895750	5210	5210	5210	5210	189
680	20250213	100000	194911060	5210	5210	5210	5210	2063
681	20250213	095900	184162830	5210	5210	5210	5210	20
682	20250213	095800	184058630	5210	5210	5210	5210	300
683	20250213	095700	182495630	5210	5210	5210	5210	100
684	20250213	095600	181974630	5210	5210	5220	5210	2329
685	20250213	095500	169840040	5210	5210	5210	5210	0
686	20250213	095400	169840040	5210	5230	5230	5210	64
687	20250213	095300	169505340	5210	5210	5210	5210	10
688	20250213	095200	169453240	5210	5210	5210	5210	5
689	20250213	095100	169427190	5210	5210	5210	5210	0
690	20250213	095000	169427190	5210	5210	5210	5210	24
691	20250213	094900	169302150	5210	5230	5230	5210	107
692	20250213	094800	168744650	5220	5220	5220	5220	60
693	20250213	094700	168431450	5220	5220	5220	5220	0
694	20250213	094600	168431450	5220	5220	5220	5220	0
695	20250213	094500	168431450	5220	5210	5220	5210	533
696	20250213	094400	165649660	5210	5210	5210	5210	82
697	20250213	094300	165222440	5210	5210	5210	5210	903
698	20250213	094200	160517810	5210	5210	5210	5210	606
699	20250213	094100	157360550	5220	5220	5220	5220	25
700	20250213	094000	157230050	5250	5250	5250	5250	8
701	20250213	093900	157188050	5240	5220	5240	5220	3401
702	20250213	093800	139402330	5220	5210	5220	5210	107
703	20250213	093700	138843860	5210	5210	5220	5210	264
704	20250213	093600	137466720	5220	5210	5220	5200	196
705	20250213	093500	136445400	5210	5210	5210	5210	525
706	20250213	093400	133710150	5210	5210	5210	5210	101
707	20250213	093300	133183940	5210	5220	5220	5210	435
708	20250213	093200	130913420	5230	5230	5230	5230	100
709	20250213	093100	130390420	5230	5220	5230	5220	1263
710	20250213	093000	123785770	5210	5220	5220	5210	1684
711	20250213	092900	115002970	5230	5220	5230	5220	102
712	20250213	092800	114469530	5220	5220	5220	5220	8
713	20250213	092700	114427770	5220	5220	5220	5220	92
714	20250213	092600	113947530	5220	5220	5220	5220	8
715	20250213	092500	113905770	5200	5200	5200	5200	550
716	20250213	092400	111045770	5220	5200	5220	5200	687
717	20250213	092300	107465630	5200	5200	5200	5200	0
718	20250213	092200	107465630	5200	5210	5210	5200	1100
719	20250213	092100	101744630	5180	5180	5180	5180	0
720	20250213	092000	101744630	5180	5220	5220	5180	2166
721	20250213	091900	90480060	5220	5220	5220	5220	100
722	20250213	091800	89958060	5220	5220	5220	5220	55
723	20250213	091700	89670960	5220	5220	5220	5220	479
724	20250213	091600	87170580	5250	5220	5250	5220	665
725	20250213	091500	83697980	5220	5230	5230	5220	1378
726	20250213	091400	76498210	5230	5240	5240	5230	1231
727	20250213	091300	70053220	5240	5240	5240	5240	30
728	20250213	091200	69896020	5240	5240	5240	5240	1000
729	20250213	091100	64656020	5260	5240	5260	5240	581
730	20250213	091000	61600160	5240	5240	5240	5240	136
731	20250213	090900	60887520	5240	5240	5240	5240	58
732	20250213	090800	60583600	5240	5250	5250	5240	519
733	20250213	090700	57863890	5250	5260	5270	5250	7087
734	20250213	090600	20573530	5260	5260	5260	5260	200
735	20250213	090500	19521530	5260	5270	5280	5260	426
736	20250213	090400	17276600	5260	5230	5260	5230	1473
737	20250213	090300	9549580	5230	5230	5230	5230	796
738	20250213	090200	5386500	5230	5230	5230	5230	990
739	20250213	090100	208800	5220	5220	5220	5220	20
740	20250213	090000	104400	5220	5220	5220	5220	20