KissMeData/014580/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	190100	473058335	4635	4635	4635	4635	941
3	20250213	190000	473058335	4635	4635	4635	4635	0
4	20250213	185900	473058335	4635	4635	4635	4635	0
5	20250213	185800	473058335	4635	4635	4635	4635	0
6	20250213	185700	473058335	4635	4635	4635	4635	0
7	20250213	185600	473058335	4635	4635	4635	4635	0
8	20250213	185500	473058335	4635	4635	4635	4635	0
9	20250213	185400	473058335	4635	4635	4635	4635	0
10	20250213	185300	473058335	4635	4635	4635	4635	0
11	20250213	185200	473058335	4635	4635	4635	4635	0
12	20250213	185100	473058335	4635	4635	4635	4635	0
13	20250213	185000	473058335	4635	4635	4635	4635	0
14	20250213	184900	473058335	4635	4635	4635	4635	0
15	20250213	184800	473058335	4635	4635	4635	4635	0
16	20250213	184700	473058335	4635	4635	4635	4635	0
17	20250213	184600	473058335	4635	4635	4635	4635	0
18	20250213	184500	473058335	4635	4635	4635	4635	0
19	20250213	184400	473058335	4635	4635	4635	4635	0
20	20250213	184300	473058335	4635	4635	4635	4635	0
21	20250213	184200	473058335	4635	4635	4635	4635	0
22	20250213	184100	473058335	4635	4635	4635	4635	0
23	20250213	184000	473058335	4635	4635	4635	4635	0
24	20250213	183900	473058335	4635	4635	4635	4635	0
25	20250213	183800	473058335	4635	4635	4635	4635	0
26	20250213	183700	473058335	4635	4635	4635	4635	0
27	20250213	183600	473058335	4635	4635	4635	4635	0
28	20250213	183500	473058335	4635	4635	4635	4635	0
29	20250213	183400	473058335	4635	4635	4635	4635	0
30	20250213	183300	473058335	4635	4635	4635	4635	0
31	20250213	183200	473058335	4635	4635	4635	4635	0
32	20250213	183100	473058335	4635	4635	4635	4635	941
33	20250213	183000	473058335	4635	4635	4635	4635	0
34	20250213	182900	473058335	4635	4635	4635	4635	0
35	20250213	182800	473058335	4635	4635	4635	4635	0
36	20250213	182700	473058335	4635	4635	4635	4635	0
37	20250213	182600	473058335	4635	4635	4635	4635	0
38	20250213	182500	473058335	4635	4635	4635	4635	0
39	20250213	182400	473058335	4635	4635	4635	4635	0
40	20250213	182300	473058335	4635	4635	4635	4635	0
41	20250213	182200	473058335	4635	4635	4635	4635	0
42	20250213	182100	473058335	4635	4635	4635	4635	0
43	20250213	182000	473058335	4635	4635	4635	4635	0
44	20250213	181900	473058335	4635	4635	4635	4635	0
45	20250213	181800	473058335	4635	4635	4635	4635	0
46	20250213	181700	473058335	4635	4635	4635	4635	0
47	20250213	181600	473058335	4635	4635	4635	4635	0
48	20250213	181500	473058335	4635	4635	4635	4635	0
49	20250213	181400	473058335	4635	4635	4635	4635	0
50	20250213	181300	473058335	4635	4635	4635	4635	0
51	20250213	181200	473058335	4635	4635	4635	4635	0
52	20250213	181100	473058335	4635	4635	4635	4635	0
53	20250213	181000	473058335	4635	4635	4635	4635	0
54	20250213	180900	473058335	4635	4635	4635	4635	0
55	20250213	180800	473058335	4635	4635	4635	4635	0
56	20250213	180700	473058335	4635	4635	4635	4635	0
57	20250213	180600	473058335	4635	4635	4635	4635	0
58	20250213	180500	473058335	4635	4635	4635	4635	0
59	20250213	180400	473058335	4635	4635	4635	4635	0
60	20250213	180300	473058335	4635	4635	4635	4635	0
61	20250213	180200	473058335	4635	4635	4635	4635	0
62	20250213	180100	473058335	4635	4635	4635	4635	941
63	20250213	180000	473058335	4635	4635	4635	4635	0
64	20250213	175900	473058335	4635	4635	4635	4635	0
65	20250213	175800	473058335	4635	4635	4635	4635	0
66	20250213	175700	473058335	4635	4635	4635	4635	0
67	20250213	175600	473058335	4635	4635	4635	4635	0
68	20250213	175500	473058335	4635	4635	4635	4635	0
69	20250213	175400	473058335	4635	4635	4635	4635	0
70	20250213	175300	473058335	4635	4635	4635	4635	0
71	20250213	175200	473058335	4635	4635	4635	4635	0
72	20250213	175100	473058335	4635	4635	4635	4635	0
73	20250213	175000	473058335	4635	4635	4635	4635	0
74	20250213	174900	473058335	4635	4635	4635	4635	0
75	20250213	174800	473058335	4635	4635	4635	4635	0
76	20250213	174700	473058335	4635	4635	4635	4635	0
77	20250213	174600	473058335	4635	4635	4635	4635	0
78	20250213	174500	473058335	4635	4635	4635	4635	0
79	20250213	174400	473058335	4635	4635	4635	4635	0
80	20250213	174300	473058335	4635	4635	4635	4635	0
81	20250213	174200	473058335	4635	4635	4635	4635	0
82	20250213	174100	473058335	4635	4635	4635	4635	0
83	20250213	174000	473058335	4635	4635	4635	4635	0
84	20250213	173900	473058335	4635	4635	4635	4635	0
85	20250213	173800	473058335	4635	4635	4635	4635	0
86	20250213	173700	473058335	4635	4635	4635	4635	0
87	20250213	173600	473058335	4635	4635	4635	4635	0
88	20250213	173500	473058335	4635	4635	4635	4635	0
89	20250213	173400	473058335	4635	4635	4635	4635	0
90	20250213	173300	473058335	4635	4635	4635	4635	0
91	20250213	173200	473058335	4635	4635	4635	4635	0
92	20250213	173100	473058335	4635	4635	4635	4635	941
93	20250213	173000	473058335	4635	4635	4635	4635	0
94	20250213	172900	473058335	4635	4635	4635	4635	0
95	20250213	172800	473058335	4635	4635	4635	4635	0
96	20250213	172700	473058335	4635	4635	4635	4635	0
97	20250213	172600	473058335	4635	4635	4635	4635	0
98	20250213	172500	473058335	4635	4635	4635	4635	0
99	20250213	172400	473058335	4635	4635	4635	4635	0
100	20250213	172300	473058335	4635	4635	4635	4635	0
101	20250213	172200	473058335	4635	4635	4635	4635	0
102	20250213	172100	473058335	4635	4635	4635	4635	0
103	20250213	172000	473058335	4635	4635	4635	4635	0
104	20250213	171900	473058335	4635	4635	4635	4635	0
105	20250213	171800	473058335	4635	4635	4635	4635	0
106	20250213	171700	473058335	4635	4635	4635	4635	0
107	20250213	171600	473058335	4635	4635	4635	4635	0
108	20250213	171500	473058335	4635	4635	4635	4635	0
109	20250213	171400	473058335	4635	4635	4635	4635	0
110	20250213	171300	473058335	4635	4635	4635	4635	0
111	20250213	171200	473058335	4635	4635	4635	4635	0
112	20250213	171100	473058335	4635	4635	4635	4635	0
113	20250213	171000	473058335	4635	4635	4635	4635	0
114	20250213	170900	473058335	4635	4635	4635	4635	0
115	20250213	170800	473058335	4635	4635	4635	4635	0
116	20250213	170700	473058335	4635	4635	4635	4635	0
117	20250213	170600	473058335	4635	4635	4635	4635	0
118	20250213	170500	473058335	4635	4635	4635	4635	0
119	20250213	170400	473058335	4635	4635	4635	4635	0
120	20250213	170300	473058335	4635	4635	4635	4635	0
121	20250213	170200	473058335	4635	4635	4635	4635	0
122	20250213	170100	473058335	4635	4635	4635	4635	941
123	20250213	170000	473058335	4635	4635	4635	4635	0
124	20250213	165900	473058335	4635	4635	4635	4635	0
125	20250213	165800	473058335	4635	4635	4635	4635	0
126	20250213	165700	473058335	4635	4635	4635	4635	0
127	20250213	165600	473058335	4635	4635	4635	4635	0
128	20250213	165500	473058335	4635	4635	4635	4635	0
129	20250213	165400	473058335	4635	4635	4635	4635	0
130	20250213	165300	473058335	4635	4635	4635	4635	0
131	20250213	165200	473058335	4635	4635	4635	4635	0
132	20250213	165100	473058335	4635	4635	4635	4635	0
133	20250213	165000	473058335	4635	4635	4635	4635	0
134	20250213	164900	473058335	4635	4635	4635	4635	0
135	20250213	164800	473058335	4635	4635	4635	4635	0
136	20250213	164700	473058335	4635	4635	4635	4635	0
137	20250213	164600	473058335	4635	4635	4635	4635	0
138	20250213	164500	473058335	4635	4635	4635	4635	0
139	20250213	164400	473058335	4635	4635	4635	4635	0
140	20250213	164300	473058335	4635	4635	4635	4635	0
141	20250213	164200	473058335	4635	4635	4635	4635	0
142	20250213	164100	473058335	4635	4635	4635	4635	0
143	20250213	164000	473058335	4635	4635	4635	4635	0
144	20250213	163900	473058335	4635	4635	4635	4635	0
145	20250213	163800	473058335	4635	4635	4635	4635	0
146	20250213	163700	473058335	4635	4635	4635	4635	0
147	20250213	163600	473058335	4635	4635	4635	4635	0
148	20250213	163500	473058335	4635	4635	4635	4635	0
149	20250213	163400	473058335	4635	4635	4635	4635	0
150	20250213	163300	473058335	4635	4635	4635	4635	0
151	20250213	163200	473058335	4635	4635	4635	4635	0
152	20250213	163100	473058335	4635	4635	4635	4635	941
153	20250213	163000	473058335	4635	4635	4635	4635	0
154	20250213	162900	473058335	4635	4635	4635	4635	0
155	20250213	162800	473058335	4635	4635	4635	4635	0
156	20250213	162700	473058335	4635	4635	4635	4635	0
157	20250213	162600	473058335	4635	4635	4635	4635	0
158	20250213	162500	473058335	4635	4635	4635	4635	0
159	20250213	162400	473058335	4635	4635	4635	4635	0
160	20250213	162300	473058335	4635	4635	4635	4635	0
161	20250213	162200	473058335	4635	4635	4635	4635	0
162	20250213	162100	473058335	4635	4635	4635	4635	0
163	20250213	162000	473058335	4635	4635	4635	4635	0
164	20250213	161900	473058335	4635	4635	4635	4635	0
165	20250213	161800	473058335	4635	4635	4635	4635	0
166	20250213	161700	473058335	4635	4635	4635	4635	0
167	20250213	161600	473058335	4635	4635	4635	4635	0
168	20250213	161500	473058335	4635	4635	4635	4635	0
169	20250213	161400	473058335	4635	4635	4635	4635	0
170	20250213	161300	473058335	4635	4635	4635	4635	0
171	20250213	161200	473058335	4635	4635	4635	4635	0
172	20250213	161100	473058335	4635	4635	4635	4635	0
173	20250213	161000	473058335	4635	4635	4635	4635	0
174	20250213	160900	473058335	4635	4635	4635	4635	0
175	20250213	160800	473058335	4635	4635	4635	4635	0
176	20250213	160700	473058335	4635	4635	4635	4635	0
177	20250213	160600	473058335	4635	4635	4635	4635	0
178	20250213	160500	473058335	4635	4635	4635	4635	0
179	20250213	160400	473058335	4635	4635	4635	4635	0
180	20250213	160300	473058335	4635	4635	4635	4635	0
181	20250213	160200	473058335	4635	4635	4635	4635	0
182	20250213	160100	473058335	4635	4635	4635	4635	941
183	20250213	160000	473058335	4635	4635	4635	4635	0
184	20250213	155900	473058335	4635	4635	4635	4635	0
185	20250213	155800	473058335	4635	4635	4635	4635	0
186	20250213	155700	473058335	4635	4635	4635	4635	0
187	20250213	155600	473058335	4635	4635	4635	4635	0
188	20250213	155500	473058335	4635	4635	4635	4635	0
189	20250213	155400	473058335	4635	4635	4635	4635	0
190	20250213	155300	473058335	4635	4635	4635	4635	0
191	20250213	155200	473058335	4635	4635	4635	4635	0
192	20250213	155100	473058335	4635	4635	4635	4635	0
193	20250213	155000	473058335	4635	4635	4635	4635	0
194	20250213	154900	473058335	4635	4635	4635	4635	0
195	20250213	154800	473058335	4635	4635	4635	4635	0
196	20250213	154700	473058335	4635	4635	4635	4635	0
197	20250213	154600	473058335	4635	4635	4635	4635	0
198	20250213	154500	473058335	4635	4635	4635	4635	0
199	20250213	154400	473058335	4635	4635	4635	4635	0
200	20250213	154300	473058335	4635	4635	4635	4635	0
201	20250213	154200	473058335	4635	4635	4635	4635	0
202	20250213	154100	473058335	4635	4635	4635	4635	0
203	20250213	154000	473058335	4635	4635	4635	4635	0
204	20250213	153900	473058335	4635	4635	4635	4635	0
205	20250213	153800	473058335	4635	4635	4635	4635	0
206	20250213	153700	473058335	4635	4635	4635	4635	0
207	20250213	153600	473058335	4635	4635	4635	4635	0
208	20250213	153500	473058335	4635	4635	4635	4635	0
209	20250213	153400	473058335	4635	4635	4635	4635	0
210	20250213	153300	473058335	4635	4635	4635	4635	0
211	20250213	153200	473058335	4635	4635	4635	4635	0
212	20250213	153100	473058335	4635	4635	4635	4635	941
213	20250213	153000	473058335	4635	4635	4635	4635	941
214	20250213	152900	468696800	4640	4640	4640	4640	0
215	20250213	152800	468696800	4640	4640	4640	4640	0
216	20250213	152700	468696800	4640	4640	4640	4640	0
217	20250213	152600	468696800	4640	4640	4640	4640	0
218	20250213	152500	468696800	4640	4640	4640	4640	0
219	20250213	152400	468696800	4640	4640	4640	4640	0
220	20250213	152300	468696800	4640	4640	4640	4640	0
221	20250213	152200	468696800	4640	4640	4640	4640	0
222	20250213	152100	468696800	4640	4640	4640	4640	0
223	20250213	152000	468696800	4640	4640	4640	4640	0
224	20250213	151900	468696800	4640	4640	4640	4640	510
225	20250213	151800	466330400	4640	4635	4640	4630	25
226	20250213	151700	466214540	4630	4630	4630	4630	201
227	20250213	151600	465283910	4630	4630	4630	4630	314
228	20250213	151500	463830090	4630	4630	4630	4630	761
229	20250213	151400	460306660	4630	4630	4630	4630	1
230	20250213	151300	460302030	4640	4630	4640	4630	2
231	20250213	151200	460292760	4630	4635	4635	4630	1760
232	20250213	151100	452143950	4630	4630	4630	4630	0
233	20250213	151000	452143950	4630	4640	4640	4630	710
234	20250213	150900	448856570	4640	4625	4640	4625	291
235	20250213	150800	447510560	4630	4635	4635	4630	2718
236	20250213	150700	434924515	4635	4635	4635	4635	22
237	20250213	150600	434822545	4630	4630	4630	4630	315
238	20250213	150500	433364095	4640	4640	4640	4640	1
239	20250213	150400	433359455	4630	4630	4630	4630	1
240	20250213	150300	433354825	4630	4630	4630	4630	144
241	20250213	150200	432688105	4630	4635	4635	4630	270
242	20250213	150100	431437880	4645	4645	4645	4645	0
243	20250213	150000	431437880	4645	4645	4645	4645	0
244	20250213	145900	431437880	4645	4645	4645	4645	2
245	20250213	145800	431428590	4650	4650	4650	4650	0
246	20250213	145700	431428590	4650	4630	4650	4630	2596
247	20250213	145600	419409070	4635	4640	4640	4635	2410
248	20250213	145500	408236610	4640	4640	4640	4640	20
249	20250213	145400	408143810	4640	4640	4640	4640	2
250	20250213	145300	408134530	4640	4640	4640	4640	592
251	20250213	145200	405387650	4640	4640	4640	4640	0
252	20250213	145100	405387650	4640	4640	4640	4640	1
253	20250213	145000	405383010	4650	4650	4650	4650	0
254	20250213	144900	405383010	4650	4645	4650	4645	21
255	20250213	144800	405285460	4650	4650	4650	4650	123
256	20250213	144700	404713510	4655	4655	4655	4655	0
257	20250213	144600	404713510	4655	4655	4655	4655	180
258	20250213	144500	403875610	4655	4655	4655	4655	0
259	20250213	144400	403875610	4655	4655	4655	4655	8
260	20250213	144300	403838370	4655	4655	4655	4655	300
261	20250213	144200	402441870	4655	4655	4655	4655	0
262	20250213	144100	402441870	4655	4655	4655	4655	0
263	20250213	144000	402441870	4655	4655	4655	4655	0
264	20250213	143900	402441870	4655	4655	4655	4655	1
265	20250213	143800	402437215	4640	4640	4640	4640	1
266	20250213	143700	402432575	4640	4640	4640	4640	0
267	20250213	143600	402432575	4640	4640	4640	4640	0
268	20250213	143500	402432575	4640	4650	4650	4640	5001
269	20250213	143400	379214710	4650	4650	4650	4650	0
270	20250213	143300	379214710	4650	4650	4650	4650	1
271	20250213	143200	379210060	4650	4650	4650	4650	43
272	20250213	143100	379010110	4645	4645	4645	4645	1
273	20250213	143000	379005465	4645	4645	4645	4645	0
274	20250213	142900	379005465	4645	4645	4645	4645	124
275	20250213	142800	378429485	4645	4645	4645	4645	2
276	20250213	142700	378420195	4645	4645	4645	4645	0
277	20250213	142600	378420195	4645	4645	4645	4645	1426
278	20250213	142500	371796425	4650	4650	4655	4650	147
279	20250213	142400	371112675	4645	4645	4645	4645	0
280	20250213	142300	371112675	4645	4645	4645	4645	0
281	20250213	142200	371112675	4645	4645	4645	4645	1
282	20250213	142100	371108030	4655	4655	4655	4655	0
283	20250213	142000	371108030	4655	4655	4655	4655	0
284	20250213	141900	371108030	4655	4655	4655	4655	0
285	20250213	141800	371108030	4655	4655	4655	4655	3
286	20250213	141700	371094065	4655	4655	4655	4655	0
287	20250213	141600	371094065	4655	4655	4655	4655	10
288	20250213	141500	371047515	4650	4650	4650	4650	167
289	20250213	141400	370270965	4655	4655	4655	4655	0
290	20250213	141300	370270965	4655	4655	4655	4655	0
291	20250213	141200	370270965	4655	4650	4655	4650	3
292	20250213	141100	370257010	4650	4650	4650	4650	0
293	20250213	141000	370257010	4650	4650	4650	4650	601
294	20250213	140900	367462360	4650	4650	4650	4650	301
295	20250213	140800	366062710	4655	4655	4655	4655	0
296	20250213	140700	366062710	4655	4655	4655	4655	0
297	20250213	140600	366062710	4655	4655	4655	4655	0
298	20250213	140500	366062710	4655	4655	4655	4655	30
299	20250213	140400	365923060	4655	4655	4655	4655	23
300	20250213	140300	365815995	4650	4655	4655	4650	65
301	20250213	140200	365513630	4655	4655	4655	4655	50
302	20250213	140100	365280880	4655	4655	4655	4655	51
303	20250213	140000	365043475	4655	4655	4655	4655	16
304	20250213	135900	364968995	4655	4655	4655	4655	239
305	20250213	135800	363856450	4655	4655	4655	4655	0
306	20250213	135700	363856450	4655	4655	4655	4655	5
307	20250213	135600	363833175	4655	4655	4655	4655	2
308	20250213	135500	363823865	4655	4655	4655	4655	0
309	20250213	135400	363823865	4655	4655	4655	4655	0
310	20250213	135300	363823865	4655	4650	4655	4650	409
311	20250213	135200	361921975	4650	4650	4650	4650	0
312	20250213	135100	361921975	4650	4650	4650	4650	0
313	20250213	135000	361921975	4650	4650	4650	4650	0
314	20250213	134900	361921975	4650	4650	4650	4650	1
315	20250213	134800	361917325	4650	4650	4650	4650	570
316	20250213	134700	359266825	4650	4650	4650	4650	0
317	20250213	134600	359266825	4650	4650	4650	4650	1
318	20250213	134500	359262175	4650	4650	4650	4650	1
319	20250213	134400	359257525	4660	4660	4660	4660	0
320	20250213	134300	359257525	4660	4660	4660	4660	500
321	20250213	134200	356927525	4660	4660	4660	4660	0
322	20250213	134100	356927525	4660	4660	4660	4660	0
323	20250213	134000	356927525	4660	4660	4660	4660	0
324	20250213	133900	356927525	4660	4660	4660	4660	1
325	20250213	133800	356922865	4650	4650	4650	4650	0
326	20250213	133700	356922865	4650	4650	4650	4650	50
327	20250213	133600	356690365	4650	4650	4650	4650	50
328	20250213	133500	356457865	4655	4655	4655	4655	0
329	20250213	133400	356457865	4655	4655	4655	4655	0
330	20250213	133300	356457865	4655	4655	4655	4655	14
331	20250213	133200	356392695	4660	4660	4660	4660	0
332	20250213	133100	356392695	4660	4660	4660	4660	0
333	20250213	133000	356392695	4660	4660	4660	4660	0
334	20250213	132900	356392695	4660	4660	4660	4660	0
335	20250213	132800	356392695	4660	4660	4660	4660	0
336	20250213	132700	356392695	4660	4655	4660	4655	121
337	20250213	132600	355829435	4655	4655	4655	4655	0
338	20250213	132500	355829435	4655	4655	4655	4655	6
339	20250213	132400	355801505	4655	4655	4655	4655	37
340	20250213	132300	355629270	4660	4660	4660	4660	20
341	20250213	132200	355536070	4660	4660	4660	4660	0
342	20250213	132100	355536070	4660	4660	4660	4660	0
343	20250213	132000	355536070	4660	4660	4660	4660	1
344	20250213	131900	355531410	4645	4650	4650	4645	30
345	20250213	131800	355392010	4645	4645	4645	4645	0
346	20250213	131700	355392010	4645	4660	4660	4645	82
347	20250213	131600	355010655	4660	4660	4660	4660	51
348	20250213	131500	354772995	4660	4660	4660	4660	1
349	20250213	131400	354768335	4650	4650	4650	4650	600
350	20250213	131300	351978335	4660	4660	4660	4660	0
351	20250213	131200	351978335	4660	4660	4660	4660	0
352	20250213	131100	351978335	4660	4660	4660	4660	0
353	20250213	131000	351978335	4660	4660	4660	4660	0
354	20250213	130900	351978335	4660	4660	4660	4660	0
355	20250213	130800	351978335	4660	4660	4660	4660	0
356	20250213	130700	351978335	4660	4660	4660	4660	0
357	20250213	130600	351978335	4660	4660	4660	4660	0
358	20250213	130500	351978335	4660	4660	4660	4660	1
359	20250213	130400	351973675	4660	4660	4660	4660	0
360	20250213	130300	351973675	4660	4660	4660	4660	0
361	20250213	130200	351973675	4660	4650	4660	4650	10
362	20250213	130100	351927160	4645	4645	4645	4645	0
363	20250213	130000	351927160	4645	4645	4645	4645	0
364	20250213	125900	351927160	4645	4645	4645	4645	0
365	20250213	125800	351927160	4645	4645	4645	4645	48
366	20250213	125700	351704200	4660	4660	4660	4660	4
367	20250213	125600	351685560	4645	4645	4645	4645	47
368	20250213	125500	351467245	4645	4645	4645	4645	47
369	20250213	125400	351248930	4645	4645	4645	4645	47
370	20250213	125300	351030615	4645	4650	4650	4645	247
371	20250213	125200	349882300	4650	4650	4650	4650	47
372	20250213	125100	349663750	4650	4650	4650	4650	356
373	20250213	125000	348008350	4650	4660	4660	4650	48
374	20250213	124900	347785140	4650	4650	4650	4650	47
375	20250213	124800	347566590	4655	4655	4655	4655	47
376	20250213	124700	347347805	4670	4650	4670	4650	397
377	20250213	124600	345495250	4665	4650	4665	4650	49
378	20250213	124500	345267385	4665	4650	4665	4650	920
379	20250213	124400	340980650	4650	4650	4650	4650	196
380	20250213	124300	340069250	4650	4650	4650	4650	0
381	20250213	124200	340069250	4650	4650	4650	4650	47
382	20250213	124100	339850700	4650	4650	4650	4650	47
383	20250213	124000	339632150	4650	4650	4650	4650	47
384	20250213	123900	339413600	4650	4650	4650	4650	47
385	20250213	123800	339195050	4650	4655	4655	4650	47
386	20250213	123700	338976480	4655	4650	4655	4650	48
387	20250213	123600	338753275	4650	4650	4650	4650	47
388	20250213	123500	338534725	4650	4650	4650	4650	48
389	20250213	123400	338311525	4650	4650	4650	4650	1320
390	20250213	123300	332173525	4650	4655	4655	4650	47
391	20250213	123200	331954905	4655	4655	4655	4655	47
392	20250213	123100	331736120	4655	4650	4655	4650	98
393	20250213	123000	331280165	4650	4650	4650	4650	48
394	20250213	122900	331056965	4655	4650	4655	4650	57
395	20250213	122800	330791865	4650	4650	4650	4650	0
396	20250213	122700	330791865	4650	4650	4650	4650	47
397	20250213	122600	330573315	4650	4650	4650	4650	47
398	20250213	122500	330354765	4650	4650	4650	4650	47
399	20250213	122400	330136215	4650	4650	4650	4650	48
400	20250213	122300	329913015	4650	4650	4650	4650	47
401	20250213	122200	329694465	4660	4655	4660	4655	57
402	20250213	122100	329429080	4655	4655	4655	4655	47
403	20250213	122000	329210295	4655	4655	4655	4655	47
404	20250213	121900	328991510	4645	4650	4650	4645	102
405	20250213	121800	328517445	4645	4645	4645	4645	47
406	20250213	121700	328299130	4655	4660	4660	4655	98
407	20250213	121600	327842690	4660	4645	4660	4645	57
408	20250213	121500	327577780	4660	4650	4660	4650	103
409	20250213	121400	327098400	4655	4655	4655	4655	2
410	20250213	121300	327089090	4655	4645	4655	4645	148
411	20250213	121200	326401150	4645	4655	4655	4645	48
412	20250213	121100	326178180	4645	4650	4655	4645	104
413	20250213	121000	325694810	4650	4650	4650	4650	47
414	20250213	120900	325476260	4645	4655	4655	4645	48
415	20250213	120800	325253290	4650	4650	4650	4650	447
416	20250213	120700	323174740	4650	4650	4650	4650	47
417	20250213	120600	322956190	4645	4645	4645	4645	47
418	20250213	120500	322737875	4655	4645	4655	4645	57
419	20250213	120400	322473010	4645	4645	4645	4645	48
420	20250213	120300	322250050	4655	4645	4655	4645	85
421	20250213	120200	321854845	4650	4650	4650	4650	48
422	20250213	120100	321631645	4650	4645	4650	4645	147
423	20250213	120000	320948330	4645	4645	4645	4645	106
424	20250213	115900	320455960	4645	4645	4645	4645	47
425	20250213	115800	320237645	4645	4645	4645	4645	147
426	20250213	115700	319554830	4645	4655	4655	4645	48
427	20250213	115600	319331860	4645	4645	4645	4645	47
428	20250213	115500	319113545	4655	4645	4655	4645	48
429	20250213	115400	318890575	4645	4645	4645	4645	47
430	20250213	115300	318672260	4655	4645	4655	4645	49
431	20250213	115200	318444645	4645	4645	4645	4645	47
432	20250213	115100	318226330	4655	4650	4655	4645	278
433	20250213	115000	316933860	4650	4650	4650	4650	47
434	20250213	114900	316715310	4650	4650	4650	4650	47
435	20250213	114800	316496760	4650	4655	4655	4650	98
436	20250213	114700	316040805	4645	4645	4645	4645	47
437	20250213	114600	315822490	4645	4645	4645	4645	47
438	20250213	114500	315604175	4645	4645	4645	4645	0
439	20250213	114400	315604175	4645	4645	4645	4645	47
440	20250213	114300	315385860	4645	4645	4645	4645	47
441	20250213	114200	315167545	4645	4660	4660	4645	59
442	20250213	114100	314893325	4645	4645	4645	4645	47
443	20250213	114000	314675010	4645	4645	4645	4645	47
444	20250213	113900	314456695	4645	4645	4645	4645	47
445	20250213	113800	314238380	4645	4655	4655	4645	48
446	20250213	113700	314015410	4645	4645	4645	4645	47
447	20250213	113600	313797095	4660	4645	4665	4645	155
448	20250213	113500	313075520	4665	4645	4665	4645	54
449	20250213	113400	312824560	4665	4645	4665	4645	103
450	20250213	113300	312346020	4655	4645	4660	4645	314
451	20250213	113200	310883490	4660	4640	4660	4640	5901
452	20250213	113100	283392310	4645	4645	4645	4645	0
453	20250213	113000	283392310	4645	4655	4660	4645	75
454	20250213	112900	283043530	4640	4640	4655	4640	1504
455	20250213	112800	276061910	4640	4640	4640	4640	47
456	20250213	112700	275843830	4640	4655	4655	4640	548
457	20250213	112600	273293595	4655	4645	4655	4635	7994
458	20250213	112500	236117850	4635	4635	4635	4635	47
459	20250213	112400	235900005	4635	4635	4635	4635	47
460	20250213	112300	235682160	4635	4635	4635	4635	47
461	20250213	112200	235464315	4635	4645	4645	4635	48
462	20250213	112100	235241825	4650	4645	4650	4635	53
463	20250213	112000	234996110	4650	4635	4650	4635	50
464	20250213	111900	234764320	4650	4635	4650	4635	52
465	20250213	111800	234523230	4630	4630	4630	4630	47
466	20250213	111700	234305620	4655	4635	4655	4630	4048
467	20250213	111600	215543355	4650	4640	4650	4640	5319
468	20250213	111500	190860005	4640	4640	4640	4640	47
469	20250213	111400	190641925	4640	4640	4640	4640	47
470	20250213	111300	190423845	4640	4640	4640	4640	47
471	20250213	111200	190205765	4640	4640	4640	4640	47
472	20250213	111100	189987685	4640	4640	4640	4640	47
473	20250213	111000	189769605	4640	4640	4640	4640	48
474	20250213	110900	189546885	4650	4640	4650	4640	57
475	20250213	110800	189282375	4640	4640	4640	4640	47
476	20250213	110700	189064295	4645	4640	4645	4635	537
477	20250213	110600	186572845	4630	4630	4630	4630	47
478	20250213	110500	186355235	4630	4630	4630	4630	47
479	20250213	110400	186137625	4640	4635	4640	4635	57
480	20250213	110300	185873380	4635	4630	4635	4630	135
481	20250213	110200	185247890	4625	4625	4625	4625	0
482	20250213	110100	185247890	4625	4625	4625	4625	157
483	20250213	110000	184521765	4625	4625	4625	4625	50
484	20250213	105900	184290515	4625	4630	4630	4625	48
485	20250213	105800	184068510	4625	4625	4625	4625	47
486	20250213	105700	183851135	4625	4625	4625	4625	47
487	20250213	105600	183633760	4625	4625	4625	4625	47
488	20250213	105500	183416385	4625	4625	4625	4625	47
489	20250213	105400	183199010	4625	4625	4625	4625	47
490	20250213	105300	182981635	4625	4635	4635	4625	48
491	20250213	105200	182759625	4625	4640	4640	4625	88
492	20250213	105100	182352590	4635	4625	4635	4625	61
493	20250213	105000	182070325	4625	4625	4625	4625	882
494	20250213	104900	177991075	4625	4630	4630	4625	47
495	20250213	104800	177773660	4630	4630	4630	4630	640
496	20250213	104700	174810460	4630	4635	4635	4630	2000
497	20250213	104600	165548460	4635	4635	4635	4635	47
498	20250213	104500	165330615	4635	4640	4640	4635	56
499	20250213	104400	165070890	4640	4640	4640	4640	56
500	20250213	104300	164811050	4640	4645	4645	4640	48
501	20250213	104200	164588325	4635	4635	4635	4635	182
502	20250213	104100	163744755	4635	4640	4640	4635	258
503	20250213	104000	162547870	4635	4635	4635	4635	697
504	20250213	103900	159317275	4640	4640	4640	4635	194
505	20250213	103800	158417355	4635	4635	4635	4630	1085
506	20250213	103700	153388895	4630	4630	4630	4630	302
507	20250213	103600	151990635	4625	4630	4640	4625	498
508	20250213	103500	149687350	4630	4635	4640	4630	1191
509	20250213	103400	144172620	4635	4635	4640	4635	66
510	20250213	103300	143866705	4635	4635	4635	4635	228
511	20250213	103200	142809925	4635	4640	4640	4635	63
512	20250213	103100	142517840	4635	4635	4635	4635	56
513	20250213	103000	142258280	4635	4640	4640	4635	47
514	20250213	102900	142040430	4635	4640	4640	4635	47
515	20250213	102800	141822580	4645	4645	4645	4640	1290
516	20250213	102700	135834800	4645	4640	4645	4640	104
517	20250213	102600	135352090	4640	4650	4650	4640	1372
518	20250213	102500	128979355	4650	4650	4650	4645	446
519	20250213	102400	126905690	4650	4650	4650	4650	47
520	20250213	102300	126687140	4650	4650	4650	4650	47
521	20250213	102200	126468590	4650	4650	4650	4650	97
522	20250213	102100	126017540	4645	4645	4645	4645	47
523	20250213	102000	125799225	4660	4645	4660	4645	465
524	20250213	101900	123639285	4645	4655	4655	4645	47
525	20250213	101800	123420785	4650	4650	4650	4650	0
526	20250213	101700	123420785	4650	4660	4660	4650	62
527	20250213	101600	123132345	4660	4660	4660	4660	0
528	20250213	101500	123132345	4660	4660	4660	4660	0
529	20250213	101400	123132345	4660	4660	4660	4660	0
530	20250213	101300	123132345	4660	4660	4660	4660	0
531	20250213	101200	123132345	4660	4660	4660	4660	10
532	20250213	101100	123085745	4660	4660	4660	4660	15
533	20250213	101000	123015845	4665	4650	4665	4650	100
534	20250213	100900	122550830	4660	4660	4660	4660	26
535	20250213	100800	122429670	4665	4665	4665	4665	3
536	20250213	100700	122415675	4665	4665	4665	4665	0
537	20250213	100600	122415675	4665	4665	4665	4665	7
538	20250213	100500	122383020	4670	4670	4670	4670	0
539	20250213	100400	122383020	4670	4670	4670	4670	0
540	20250213	100300	122383020	4670	4660	4670	4660	25
541	20250213	100200	122266400	4660	4660	4660	4660	8
542	20250213	100100	122229120	4660	4660	4660	4660	31
543	20250213	100000	122084660	4645	4660	4660	4645	2001
544	20250213	095900	112789915	4655	4655	4655	4655	96
545	20250213	095800	112343035	4665	4665	4665	4665	0
546	20250213	095700	112343035	4665	4665	4665	4665	51
547	20250213	095600	112105120	4655	4655	4655	4655	68
548	20250213	095500	111788580	4660	4660	4660	4660	2
549	20250213	095400	111779260	4665	4650	4665	4650	5311
550	20250213	095300	87051645	4650	4645	4650	4645	28
551	20250213	095200	86921580	4635	4635	4635	4635	70
552	20250213	095100	86597130	4640	4640	4640	4640	58
553	20250213	095000	86328010	4645	4645	4645	4645	2
554	20250213	094900	86318720	4640	4640	4640	4640	0
555	20250213	094800	86318720	4640	4650	4650	4640	251
556	20250213	094700	85154070	4640	4640	4640	4640	0
557	20250213	094600	85154070	4640	4640	4640	4640	15
558	20250213	094500	85084470	4655	4655	4655	4655	0
559	20250213	094400	85084470	4655	4655	4655	4655	0
560	20250213	094300	85084470	4655	4655	4655	4655	3
561	20250213	094200	85070505	4655	4655	4655	4655	2
562	20250213	094100	85061195	4655	4655	4655	4655	3
563	20250213	094000	85047230	4635	4635	4635	4635	0
564	20250213	093900	85047230	4635	4635	4635	4635	0
565	20250213	093800	85047230	4635	4640	4655	4635	1653
566	20250213	093700	77378295	4640	4640	4640	4640	500
567	20250213	093600	75058295	4640	4655	4655	4640	1857
568	20250213	093500	66441740	4655	4640	4655	4640	1864
569	20250213	093400	57792720	4640	4640	4640	4640	8
570	20250213	093300	57755600	4640	4640	4640	4640	3
571	20250213	093200	57741680	4630	4655	4655	4630	5655
572	20250213	093100	31549040	4655	4655	4655	4655	2
573	20250213	093000	31539730	4655	4655	4655	4655	56
574	20250213	092900	31279050	4655	4655	4655	4655	0
575	20250213	092800	31279050	4655	4655	4655	4655	20
576	20250213	092700	31185950	4655	4645	4655	4645	595
577	20250213	092600	28421765	4655	4655	4655	4655	0
578	20250213	092500	28421765	4655	4650	4655	4650	13
579	20250213	092400	28361310	4645	4645	4645	4645	662
580	20250213	092300	25286320	4650	4650	4650	4650	146
581	20250213	092200	24607420	4650	4650	4650	4650	4
582	20250213	092100	24588820	4650	4650	4650	4650	152
583	20250213	092000	23882020	4645	4650	4650	4645	156
584	20250213	091900	23157245	4645	4650	4655	4645	1001
585	20250213	091800	18507585	4655	4655	4655	4655	1
586	20250213	091700	18502930	4645	4650	4650	4645	191
587	20250213	091600	17615100	4655	4655	4655	4655	181
588	20250213	091500	16772545	4655	4660	4660	4655	302
589	20250213	091400	15365230	4660	4660	4660	4660	2
590	20250213	091300	15355910	4665	4660	4665	4660	10
591	20250213	091200	15309305	4665	4665	4665	4665	11
592	20250213	091100	15257990	4665	4665	4665	4665	1
593	20250213	091000	15253325	4650	4650	4650	4650	1
594	20250213	090900	15248675	4665	4665	4665	4665	213
595	20250213	090800	14255030	4665	4665	4665	4640	781
596	20250213	090700	10615635	4670	4670	4670	4670	10
597	20250213	090600	10568935	4670	4650	4670	4650	774
598	20250213	090500	6964985	4650	4640	4655	4640	684
599	20250213	090400	3788450	4640	4645	4645	4640	52
600	20250213	090300	3547065	4640	4640	4640	4640	0
601	20250213	090200	3547065	4640	4650	4650	4640	51
602	20250213	090100	3310415	4650	4650	4650	4650	100
603	20250213	090000	2845415	4630	4625	4645	4625	615