KissMeData/033790/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	191800	1292895860	5990	5990	5990	5990	2725
3	20250213	191700	1292895860	5990	5990	5990	5990	0
4	20250213	191600	1292895860	5990	5990	5990	5990	0
5	20250213	191500	1292895860	5990	5990	5990	5990	0
6	20250213	191400	1292895860	5990	5990	5990	5990	0
7	20250213	191300	1292895860	5990	5990	5990	5990	0
8	20250213	191200	1292895860	5990	5990	5990	5990	0
9	20250213	191100	1292895860	5990	5990	5990	5990	0
10	20250213	191000	1292895860	5990	5990	5990	5990	0
11	20250213	190900	1292895860	5990	5990	5990	5990	0
12	20250213	190800	1292895860	5990	5990	5990	5990	0
13	20250213	190700	1292895860	5990	5990	5990	5990	0
14	20250213	190600	1292895860	5990	5990	5990	5990	0
15	20250213	190500	1292895860	5990	5990	5990	5990	0
16	20250213	190400	1292895860	5990	5990	5990	5990	0
17	20250213	190300	1292895860	5990	5990	5990	5990	0
18	20250213	190200	1292895860	5990	5990	5990	5990	0
19	20250213	190100	1292895860	5990	5990	5990	5990	0
20	20250213	190000	1292895860	5990	5990	5990	5990	0
21	20250213	185900	1292895860	5990	5990	5990	5990	0
22	20250213	185800	1292895860	5990	5990	5990	5990	0
23	20250213	185700	1292895860	5990	5990	5990	5990	0
24	20250213	185600	1292895860	5990	5990	5990	5990	0
25	20250213	185500	1292895860	5990	5990	5990	5990	0
26	20250213	185400	1292895860	5990	5990	5990	5990	0
27	20250213	185300	1292895860	5990	5990	5990	5990	0
28	20250213	185200	1292895860	5990	5990	5990	5990	0
29	20250213	185100	1292895860	5990	5990	5990	5990	0
30	20250213	185000	1292895860	5990	5990	5990	5990	0
31	20250213	184900	1292895860	5990	5990	5990	5990	0
32	20250213	184800	1292895860	5990	5990	5990	5990	2725
33	20250213	184700	1292895860	5990	5990	5990	5990	0
34	20250213	184600	1292895860	5990	5990	5990	5990	0
35	20250213	184500	1292895860	5990	5990	5990	5990	0
36	20250213	184400	1292895860	5990	5990	5990	5990	0
37	20250213	184300	1292895860	5990	5990	5990	5990	0
38	20250213	184200	1292895860	5990	5990	5990	5990	0
39	20250213	184100	1292895860	5990	5990	5990	5990	0
40	20250213	184000	1292895860	5990	5990	5990	5990	0
41	20250213	183900	1292895860	5990	5990	5990	5990	0
42	20250213	183800	1292895860	5990	5990	5990	5990	0
43	20250213	183700	1292895860	5990	5990	5990	5990	0
44	20250213	183600	1292895860	5990	5990	5990	5990	0
45	20250213	183500	1292895860	5990	5990	5990	5990	0
46	20250213	183400	1292895860	5990	5990	5990	5990	0
47	20250213	183300	1292895860	5990	5990	5990	5990	0
48	20250213	183200	1292895860	5990	5990	5990	5990	0
49	20250213	183100	1292895860	5990	5990	5990	5990	0
50	20250213	183000	1292895860	5990	5990	5990	5990	0
51	20250213	182900	1292895860	5990	5990	5990	5990	0
52	20250213	182800	1292895860	5990	5990	5990	5990	0
53	20250213	182700	1292895860	5990	5990	5990	5990	0
54	20250213	182600	1292895860	5990	5990	5990	5990	0
55	20250213	182500	1292895860	5990	5990	5990	5990	0
56	20250213	182400	1292895860	5990	5990	5990	5990	0
57	20250213	182300	1292895860	5990	5990	5990	5990	0
58	20250213	182200	1292895860	5990	5990	5990	5990	0
59	20250213	182100	1292895860	5990	5990	5990	5990	0
60	20250213	182000	1292895860	5990	5990	5990	5990	0
61	20250213	181900	1292895860	5990	5990	5990	5990	0
62	20250213	181800	1292895860	5990	5990	5990	5990	2725
63	20250213	181700	1292895860	5990	5990	5990	5990	0
64	20250213	181600	1292895860	5990	5990	5990	5990	0
65	20250213	181500	1292895860	5990	5990	5990	5990	0
66	20250213	181400	1292895860	5990	5990	5990	5990	0
67	20250213	181300	1292895860	5990	5990	5990	5990	0
68	20250213	181200	1292895860	5990	5990	5990	5990	0
69	20250213	181100	1292895860	5990	5990	5990	5990	0
70	20250213	181000	1292895860	5990	5990	5990	5990	0
71	20250213	180900	1292895860	5990	5990	5990	5990	0
72	20250213	180800	1292895860	5990	5990	5990	5990	0
73	20250213	180700	1292895860	5990	5990	5990	5990	0
74	20250213	180600	1292895860	5990	5990	5990	5990	0
75	20250213	180500	1292895860	5990	5990	5990	5990	0
76	20250213	180400	1292895860	5990	5990	5990	5990	0
77	20250213	180300	1292895860	5990	5990	5990	5990	0
78	20250213	180200	1292895860	5990	5990	5990	5990	0
79	20250213	180100	1292895860	5990	5990	5990	5990	0
80	20250213	180000	1292895860	5990	5990	5990	5990	0
81	20250213	175900	1292895860	5990	5990	5990	5990	0
82	20250213	175800	1292895860	5990	5990	5990	5990	0
83	20250213	175700	1292895860	5990	5990	5990	5990	0
84	20250213	175600	1292895860	5990	5990	5990	5990	0
85	20250213	175500	1292895860	5990	5990	5990	5990	0
86	20250213	175400	1292895860	5990	5990	5990	5990	0
87	20250213	175300	1292895860	5990	5990	5990	5990	0
88	20250213	175200	1292895860	5990	5990	5990	5990	0
89	20250213	175100	1292895860	5990	5990	5990	5990	0
90	20250213	175000	1292895860	5990	5990	5990	5990	0
91	20250213	174900	1292895860	5990	5990	5990	5990	0
92	20250213	174800	1292895860	5990	5990	5990	5990	2725
93	20250213	174700	1292895860	5990	5990	5990	5990	0
94	20250213	174600	1292895860	5990	5990	5990	5990	0
95	20250213	174500	1292895860	5990	5990	5990	5990	0
96	20250213	174400	1292895860	5990	5990	5990	5990	0
97	20250213	174300	1292895860	5990	5990	5990	5990	0
98	20250213	174200	1292895860	5990	5990	5990	5990	0
99	20250213	174100	1292895860	5990	5990	5990	5990	0
100	20250213	174000	1292895860	5990	5990	5990	5990	0
101	20250213	173900	1292895860	5990	5990	5990	5990	0
102	20250213	173800	1292895860	5990	5990	5990	5990	0
103	20250213	173700	1292895860	5990	5990	5990	5990	0
104	20250213	173600	1292895860	5990	5990	5990	5990	0
105	20250213	173500	1292895860	5990	5990	5990	5990	0
106	20250213	173400	1292895860	5990	5990	5990	5990	0
107	20250213	173300	1292895860	5990	5990	5990	5990	0
108	20250213	173200	1292895860	5990	5990	5990	5990	0
109	20250213	173100	1292895860	5990	5990	5990	5990	0
110	20250213	173000	1292895860	5990	5990	5990	5990	0
111	20250213	172900	1292895860	5990	5990	5990	5990	0
112	20250213	172800	1292895860	5990	5990	5990	5990	0
113	20250213	172700	1292895860	5990	5990	5990	5990	0
114	20250213	172600	1292895860	5990	5990	5990	5990	0
115	20250213	172500	1292895860	5990	5990	5990	5990	0
116	20250213	172400	1292895860	5990	5990	5990	5990	0
117	20250213	172300	1292895860	5990	5990	5990	5990	0
118	20250213	172200	1292895860	5990	5990	5990	5990	0
119	20250213	172100	1292895860	5990	5990	5990	5990	0
120	20250213	172000	1292895860	5990	5990	5990	5990	0
121	20250213	171900	1292895860	5990	5990	5990	5990	0
122	20250213	171800	1292895860	5990	5990	5990	5990	2725
123	20250213	171700	1292895860	5990	5990	5990	5990	0
124	20250213	171600	1292895860	5990	5990	5990	5990	0
125	20250213	171500	1292895860	5990	5990	5990	5990	0
126	20250213	171400	1292895860	5990	5990	5990	5990	0
127	20250213	171300	1292895860	5990	5990	5990	5990	0
128	20250213	171200	1292895860	5990	5990	5990	5990	0
129	20250213	171100	1292895860	5990	5990	5990	5990	0
130	20250213	171000	1292895860	5990	5990	5990	5990	0
131	20250213	170900	1292895860	5990	5990	5990	5990	0
132	20250213	170800	1292895860	5990	5990	5990	5990	0
133	20250213	170700	1292895860	5990	5990	5990	5990	0
134	20250213	170600	1292895860	5990	5990	5990	5990	0
135	20250213	170500	1292895860	5990	5990	5990	5990	0
136	20250213	170400	1292895860	5990	5990	5990	5990	0
137	20250213	170300	1292895860	5990	5990	5990	5990	0
138	20250213	170200	1292895860	5990	5990	5990	5990	0
139	20250213	170100	1292895860	5990	5990	5990	5990	0
140	20250213	170000	1292895860	5990	5990	5990	5990	0
141	20250213	165900	1292895860	5990	5990	5990	5990	0
142	20250213	165800	1292895860	5990	5990	5990	5990	0
143	20250213	165700	1292895860	5990	5990	5990	5990	0
144	20250213	165600	1292895860	5990	5990	5990	5990	0
145	20250213	165500	1292895860	5990	5990	5990	5990	0
146	20250213	165400	1292895860	5990	5990	5990	5990	0
147	20250213	165300	1292895860	5990	5990	5990	5990	0
148	20250213	165200	1292895860	5990	5990	5990	5990	0
149	20250213	165100	1292895860	5990	5990	5990	5990	0
150	20250213	165000	1292895860	5990	5990	5990	5990	0
151	20250213	164900	1292895860	5990	5990	5990	5990	0
152	20250213	164800	1292895860	5990	5990	5990	5990	2725
153	20250213	164700	1292895860	5990	5990	5990	5990	0
154	20250213	164600	1292895860	5990	5990	5990	5990	0
155	20250213	164500	1292895860	5990	5990	5990	5990	0
156	20250213	164400	1292895860	5990	5990	5990	5990	0
157	20250213	164300	1292895860	5990	5990	5990	5990	0
158	20250213	164200	1292895860	5990	5990	5990	5990	0
159	20250213	164100	1292895860	5990	5990	5990	5990	0
160	20250213	164000	1292895860	5990	5990	5990	5990	0
161	20250213	163900	1292895860	5990	5990	5990	5990	0
162	20250213	163800	1292895860	5990	5990	5990	5990	0
163	20250213	163700	1292895860	5990	5990	5990	5990	0
164	20250213	163600	1292895860	5990	5990	5990	5990	0
165	20250213	163500	1292895860	5990	5990	5990	5990	0
166	20250213	163400	1292895860	5990	5990	5990	5990	0
167	20250213	163300	1292895860	5990	5990	5990	5990	0
168	20250213	163200	1292895860	5990	5990	5990	5990	0
169	20250213	163100	1292895860	5990	5990	5990	5990	0
170	20250213	163000	1292895860	5990	5990	5990	5990	0
171	20250213	162900	1292895860	5990	5990	5990	5990	0
172	20250213	162800	1292895860	5990	5990	5990	5990	0
173	20250213	162700	1292895860	5990	5990	5990	5990	0
174	20250213	162600	1292895860	5990	5990	5990	5990	0
175	20250213	162500	1292895860	5990	5990	5990	5990	0
176	20250213	162400	1292895860	5990	5990	5990	5990	0
177	20250213	162300	1292895860	5990	5990	5990	5990	0
178	20250213	162200	1292895860	5990	5990	5990	5990	0
179	20250213	162100	1292895860	5990	5990	5990	5990	0
180	20250213	162000	1292895860	5990	5990	5990	5990	0
181	20250213	161900	1292895860	5990	5990	5990	5990	0
182	20250213	161800	1292895860	5990	5990	5990	5990	2725
183	20250213	161700	1292895860	5990	5990	5990	5990	0
184	20250213	161600	1292895860	5990	5990	5990	5990	0
185	20250213	161500	1292895860	5990	5990	5990	5990	0
186	20250213	161400	1292895860	5990	5990	5990	5990	0
187	20250213	161300	1292895860	5990	5990	5990	5990	0
188	20250213	161200	1292895860	5990	5990	5990	5990	0
189	20250213	161100	1292895860	5990	5990	5990	5990	0
190	20250213	161000	1292895860	5990	5990	5990	5990	0
191	20250213	160900	1292895860	5990	5990	5990	5990	0
192	20250213	160800	1292895860	5990	5990	5990	5990	0
193	20250213	160700	1292895860	5990	5990	5990	5990	0
194	20250213	160600	1292895860	5990	5990	5990	5990	0
195	20250213	160500	1292895860	5990	5990	5990	5990	0
196	20250213	160400	1292895860	5990	5990	5990	5990	0
197	20250213	160300	1292895860	5990	5990	5990	5990	0
198	20250213	160200	1292895860	5990	5990	5990	5990	0
199	20250213	160100	1292895860	5990	5990	5990	5990	0
200	20250213	160000	1292895860	5990	5990	5990	5990	0
201	20250213	155900	1292895860	5990	5990	5990	5990	0
202	20250213	155800	1292895860	5990	5990	5990	5990	0
203	20250213	155700	1292895860	5990	5990	5990	5990	0
204	20250213	155600	1292895860	5990	5990	5990	5990	0
205	20250213	155500	1292895860	5990	5990	5990	5990	0
206	20250213	155400	1292895860	5990	5990	5990	5990	0
207	20250213	155300	1292895860	5990	5990	5990	5990	0
208	20250213	155200	1292895860	5990	5990	5990	5990	0
209	20250213	155100	1292895860	5990	5990	5990	5990	0
210	20250213	155000	1292895860	5990	5990	5990	5990	0
211	20250213	154900	1292895860	5990	5990	5990	5990	0
212	20250213	154800	1292895860	5990	5990	5990	5990	2725
213	20250213	154700	1292895860	5990	5990	5990	5990	0
214	20250213	154600	1292895860	5990	5990	5990	5990	0
215	20250213	154500	1292895860	5990	5990	5990	5990	0
216	20250213	154400	1292895860	5990	5990	5990	5990	0
217	20250213	154300	1292895860	5990	5990	5990	5990	0
218	20250213	154200	1292895860	5990	5990	5990	5990	0
219	20250213	154100	1292895860	5990	5990	5990	5990	0
220	20250213	154000	1292895860	5990	5990	5990	5990	0
221	20250213	153900	1292895860	5990	5990	5990	5990	0
222	20250213	153800	1292895860	5990	5990	5990	5990	0
223	20250213	153700	1292895860	5990	5990	5990	5990	0
224	20250213	153600	1292895860	5990	5990	5990	5990	0
225	20250213	153500	1292895860	5990	5990	5990	5990	0
226	20250213	153400	1292895860	5990	5990	5990	5990	0
227	20250213	153300	1292895860	5990	5990	5990	5990	0
228	20250213	153200	1292895860	5990	5990	5990	5990	0
229	20250213	153100	1292895860	5990	5990	5990	5990	0
230	20250213	153000	1292895860	5990	5990	5990	5990	2725
231	20250213	152900	1276573110	6040	6040	6040	6040	0
232	20250213	152800	1276573110	6040	6040	6040	6040	0
233	20250213	152700	1276573110	6040	6040	6040	6040	0
234	20250213	152600	1276573110	6040	6040	6040	6040	0
235	20250213	152500	1276573110	6040	6040	6040	6040	0
236	20250213	152400	1276573110	6040	6040	6040	6040	0
237	20250213	152300	1276573110	6040	6040	6040	6040	0
238	20250213	152200	1276573110	6040	6040	6040	6040	0
239	20250213	152100	1276573110	6040	6040	6040	6040	0
240	20250213	152000	1276573110	6040	6040	6040	6040	0
241	20250213	151900	1276573110	6040	5960	6040	5930	3241
242	20250213	151800	1257143410	5980	5950	5980	5950	140
243	20250213	151700	1256308150	5950	5980	5980	5900	1813
244	20250213	151600	1245507210	5980	5960	5980	5920	419
245	20250213	151500	1243013250	5980	5940	5980	5880	604
246	20250213	151400	1239436880	5970	5940	5980	5920	530
247	20250213	151300	1236284520	5980	5970	5980	5950	294
248	20250213	151200	1234527520	5950	5970	5980	5940	27
249	20250213	151100	1234366540	5950	5990	5990	5950	885
250	20250213	151000	1229086990	5960	5950	5990	5950	475
251	20250213	150900	1226250380	5930	5940	6010	5900	859
252	20250213	150800	1221125040	5940	5890	5940	5850	18575
253	20250213	150700	1112241730	5890	5920	5920	5890	6673
254	20250213	150600	1072861970	5920	5930	5940	5920	2283
255	20250213	150500	1059339070	5940	5940	5940	5930	134
256	20250213	150400	1058544190	5940	6020	6040	5930	9849
257	20250213	150300	999912280	6040	5950	6040	5950	1355
258	20250213	150200	991774270	5960	6020	6040	5960	7931
259	20250213	150100	944371710	6040	6040	6040	6040	0
260	20250213	150000	944371710	6040	6040	6040	6030	30
261	20250213	145900	944190600	6040	6020	6040	6020	162
262	20250213	145800	943212320	6030	6020	6030	6020	782
263	20250213	145700	938497190	6030	6030	6030	6010	708
264	20250213	145600	934240210	6020	6040	6040	6020	865
265	20250213	145500	929023000	6030	6030	6030	6030	105
266	20250213	145400	928389850	6040	6040	6040	6040	10
267	20250213	145300	928329450	6040	6030	6040	6030	1724
268	20250213	145200	917930210	6010	6020	6020	6010	251
269	20250213	145100	916421600	6030	6030	6030	6030	0
270	20250213	145000	916421600	6030	6030	6030	6030	201
271	20250213	144900	915209570	5990	6000	6000	5990	629
272	20250213	144800	911435670	6000	6000	6000	6000	2
273	20250213	144700	911423670	6000	6000	6000	6000	6
274	20250213	144600	911387670	6000	5990	6000	5990	167
275	20250213	144500	910387300	5980	5970	5980	5970	640
276	20250213	144400	906565580	5970	5970	5970	5970	1131
277	20250213	144300	899813510	5970	5970	5970	5970	1
278	20250213	144200	899807540	5970	5960	5970	5960	32
279	20250213	144100	899616780	5960	5960	5970	5940	1024
280	20250213	144000	893520920	5980	5970	5980	5960	846
281	20250213	143900	888475280	5970	5980	5980	5970	25
282	20250213	143800	888325990	5980	5970	5980	5970	2
283	20250213	143700	888314040	5980	5980	5980	5980	1
284	20250213	143600	888308060	5980	5980	5980	5980	5
285	20250213	143500	888278160	5960	5960	5960	5960	15
286	20250213	143400	888188760	5970	5970	5970	5970	50
287	20250213	143300	887890260	5980	5980	5980	5980	1
288	20250213	143200	887884280	5970	5970	5970	5970	560
289	20250213	143100	884541080	5970	5970	5980	5970	142
290	20250213	143000	883693290	5980	5970	5980	5970	145
291	20250213	142900	882827520	5980	5980	5980	5980	15
292	20250213	142800	882737820	5980	5980	5980	5980	0
293	20250213	142700	882737820	5980	5970	5980	5970	125
294	20250213	142600	881991540	5980	5960	5980	5960	72
295	20250213	142500	881561630	5970	5960	5970	5960	455
296	20250213	142400	878849280	5990	5980	5990	5970	6
297	20250213	142300	878813400	5990	5980	5990	5980	835
298	20250213	142200	873820080	5980	5970	5990	5950	11300
299	20250213	142100	806567180	5960	6000	6000	5960	5050
300	20250213	142000	776372680	6050	6020	6050	6000	352
301	20250213	141900	774255450	6040	6040	6040	6040	84
302	20250213	141800	773748090	6040	6040	6040	6040	27
303	20250213	141700	773585010	6050	6050	6050	6050	0
304	20250213	141600	773585010	6050	6050	6050	6050	10
305	20250213	141500	773524510	6040	6040	6040	6040	1820
306	20250213	141400	762531710	6040	6020	6040	6020	258
307	20250213	141300	760978390	6020	6030	6030	6020	523
308	20250213	141200	757827040	6030	6030	6030	6030	0
309	20250213	141100	757827040	6030	6030	6030	6030	34
310	20250213	141000	757622020	6030	6030	6030	6030	0
311	20250213	140900	757622020	6030	6030	6030	6030	324
312	20250213	140800	755668300	6030	6030	6030	6030	150
313	20250213	140700	754763800	6030	6030	6030	6030	0
314	20250213	140600	754763800	6030	6050	6050	6030	243
315	20250213	140500	753297870	6050	6040	6050	6030	212
316	20250213	140400	752018870	6040	6080	6080	6030	2502
317	20250213	140300	736856610	6090	6080	6090	6070	2013
318	20250213	140200	724599460	6070	6080	6080	6070	249
319	20250213	140100	723086310	6080	6080	6090	6080	239
320	20250213	140000	721633170	6080	6070	6080	6070	121
321	20250213	135900	720897500	6080	6080	6090	6080	1534
322	20250213	135800	711570580	6080	6060	6080	6050	819
323	20250213	135700	706601190	6070	6070	6070	6070	300
324	20250213	135600	704780190	6070	6070	6070	6070	0
325	20250213	135500	704780190	6070	6070	6070	6070	0
326	20250213	135400	704780190	6070	6050	6070	6050	833
327	20250213	135300	699730890	6050	6050	6050	6040	418
328	20250213	135200	697204390	6040	6060	6060	6040	174
329	20250213	135100	696152350	6050	6060	6060	6050	160
330	20250213	135000	695184290	6070	6060	6070	6050	1669
331	20250213	134900	685070310	6050	6050	6050	6050	500
332	20250213	134800	682045310	6050	6050	6050	6050	69
333	20250213	134700	681627860	6040	6040	6040	6040	1186
334	20250213	134600	674464420	6040	6020	6040	6020	411
335	20250213	134500	671987880	6040	6030	6040	6030	552
336	20250213	134400	668653950	6030	6020	6030	6020	908
337	20250213	134300	663181140	6020	6020	6020	6020	352
338	20250213	134200	661062100	5980	6010	6010	5980	773
339	20250213	134100	656416400	6010	6010	6010	6010	23
340	20250213	134000	656278170	6010	6010	6010	6010	3
341	20250213	133900	656260140	6010	6010	6010	6010	18
342	20250213	133800	656151960	6010	6010	6010	6010	2
343	20250213	133700	656139940	6010	6000	6010	6000	6
344	20250213	133600	656103920	5980	5990	5990	5980	22
345	20250213	133500	655972340	6000	6010	6010	6000	3
346	20250213	133400	655954330	6010	5990	6010	5990	1337
347	20250213	133300	647945420	5990	5990	5990	5990	1
348	20250213	133200	647939430	5970	5990	5990	5970	287
349	20250213	133100	646222620	5990	5980	5990	5980	20
350	20250213	133000	646103000	5980	5980	5980	5980	0
351	20250213	132900	646103000	5980	5980	5980	5980	0
352	20250213	132800	646103000	5980	5980	5990	5980	947
353	20250213	132700	640439910	5980	5990	5990	5980	8
354	20250213	132600	640392030	5980	5980	5980	5980	500
355	20250213	132500	637402030	5980	5980	5980	5980	0
356	20250213	132400	637402030	5980	5980	5980	5980	0
357	20250213	132300	637402030	5980	5980	5980	5980	0
358	20250213	132200	637402030	5980	5980	5980	5980	212
359	20250213	132100	636134270	5970	5970	5970	5970	115
360	20250213	132000	635447720	5980	5980	5980	5980	2
361	20250213	131900	635435760	5970	5970	5970	5970	0
362	20250213	131800	635435760	5970	5980	5980	5970	399
363	20250213	131700	633050900	5960	5960	5960	5960	0
364	20250213	131600	633050900	5960	5960	5960	5960	85
365	20250213	131500	632544300	5960	5960	5960	5960	0
366	20250213	131400	632544300	5960	5960	5980	5960	127
367	20250213	131300	631787300	5970	5970	5970	5970	5
368	20250213	131200	631757450	5960	5960	5960	5960	100
369	20250213	131100	631161450	5960	5960	5960	5960	5
370	20250213	131000	631131650	5950	5950	5950	5950	0
371	20250213	130900	631131650	5950	5950	5950	5950	102
372	20250213	130800	630524750	5950	5950	5950	5950	70
373	20250213	130700	630108250	5950	5960	5960	5950	164
374	20250213	130600	629132220	5960	5960	5960	5960	401
375	20250213	130500	626742260	5960	5960	5960	5960	0
376	20250213	130400	626742260	5960	5960	5960	5960	749
377	20250213	130300	622278220	5980	5960	5980	5960	176
378	20250213	130200	621229070	5960	5970	5970	5960	606
379	20250213	130100	617613350	5970	5970	5970	5970	121
380	20250213	130000	616890980	5990	5970	5990	5970	105
381	20250213	125900	616264090	5980	5980	5980	5980	434
382	20250213	125800	613668770	5970	5970	5970	5970	5
383	20250213	125700	613638920	5980	5980	5980	5980	110
384	20250213	125600	612981120	5980	6000	6000	5980	258
385	20250213	125500	611438240	5980	5980	5980	5980	263
386	20250213	125400	609865500	5980	5980	5980	5980	1
387	20250213	125300	609859520	5970	5970	5970	5970	3
388	20250213	125200	609841610	5970	5970	5970	5970	324
389	20250213	125100	607907330	5980	5980	5980	5980	0
390	20250213	125000	607907330	5980	5980	5980	5980	1
391	20250213	124900	607901350	5980	5980	5980	5980	44
392	20250213	124800	607638230	5980	5980	5980	5980	0
393	20250213	124700	607638230	5980	5980	5980	5980	50
394	20250213	124600	607339230	5980	5980	5980	5980	72
395	20250213	124500	606908670	6000	6000	6000	6000	10
396	20250213	124400	606848670	6000	6000	6000	6000	0
397	20250213	124300	606848670	6000	6000	6000	6000	43
398	20250213	124200	606590670	6010	6010	6010	6010	20
399	20250213	124100	606470470	6000	6000	6000	6000	21
400	20250213	124000	606344470	6010	6010	6010	6010	6
401	20250213	123900	606308410	6000	6000	6000	6000	200
402	20250213	123800	605108410	6000	6000	6000	6000	1317
403	20250213	123700	597206410	5970	5970	5970	5970	0
404	20250213	123600	597206410	5970	5970	5970	5970	0
405	20250213	123500	597206410	5970	5970	5970	5970	103
406	20250213	123400	596591500	6000	6000	6000	6000	0
407	20250213	123300	596591500	6000	6000	6000	6000	50
408	20250213	123200	596291500	6000	6000	6000	6000	0
409	20250213	123100	596291500	6000	6000	6000	6000	106
410	20250213	123000	595655500	5950	5980	5980	5950	500
411	20250213	122900	592675400	5980	5980	5980	5980	6
412	20250213	122800	592639520	5980	5980	5980	5980	0
413	20250213	122700	592639520	5980	5980	5980	5980	801
414	20250213	122600	587849540	5980	5990	5990	5980	213
415	20250213	122500	586573770	5990	5990	5990	5990	517
416	20250213	122400	583476940	6010	6000	6010	6000	4
417	20250213	122300	583452920	6010	6010	6010	6010	6
418	20250213	122200	583416860	5990	6000	6000	5990	638
419	20250213	122100	579594720	6000	5990	6000	5990	1928
420	20250213	122000	568029870	5980	5980	5980	5980	773
421	20250213	121900	563407330	5970	5950	5970	5950	702
422	20250213	121800	559224580	5950	5950	5950	5950	184
423	20250213	121700	558129780	5950	5970	5970	5950	51
424	20250213	121600	557826290	5950	5950	5950	5950	401
425	20250213	121500	555440340	5970	5970	5970	5970	3
426	20250213	121400	555422430	5980	5980	5980	5980	0
427	20250213	121300	555422430	5980	5980	5980	5980	2
428	20250213	121200	555410470	5980	5980	5980	5980	2
429	20250213	121100	555398510	5950	5950	5950	5950	0
430	20250213	121000	555398510	5950	5950	5950	5950	41
431	20250213	120900	555154560	5950	5950	5950	5950	0
432	20250213	120800	555154560	5950	5970	5970	5950	228
433	20250213	120700	553795320	5970	5960	5970	5950	1012
434	20250213	120600	547764870	5960	5960	5960	5960	48
435	20250213	120500	547478790	5970	5960	5970	5960	165
436	20250213	120400	546495350	5950	5950	5950	5950	7
437	20250213	120300	546453700	5950	5950	5950	5950	0
438	20250213	120200	546453700	5950	5950	5950	5950	1092
439	20250213	120100	539956300	5960	5960	5960	5960	0
440	20250213	120000	539956300	5960	5960	5960	5960	2
441	20250213	115900	539944380	5960	5960	5960	5960	405
442	20250213	115800	537530580	5970	5960	5970	5960	1080
443	20250213	115700	531093680	5980	5980	5980	5980	2
444	20250213	115600	531081720	5960	5960	5960	5960	5
445	20250213	115500	531051920	5960	5960	5960	5960	52
446	20250213	115400	530742000	5970	5970	5970	5970	0
447	20250213	115300	530742000	5970	5970	5970	5970	0
448	20250213	115200	530742000	5970	5970	5970	5970	2
449	20250213	115100	530730060	5970	5970	5970	5970	38
450	20250213	115000	530503200	5970	5970	5970	5970	6
451	20250213	114900	530467380	5970	5970	5970	5970	0
452	20250213	114800	530467380	5970	5970	5970	5970	0
453	20250213	114700	530467380	5970	5970	5970	5970	0
454	20250213	114600	530467380	5970	5970	5970	5970	1
455	20250213	114500	530461410	5960	5960	5960	5960	0
456	20250213	114400	530461410	5960	5960	5960	5960	0
457	20250213	114300	530461410	5960	5960	5960	5960	0
458	20250213	114200	530461410	5960	5960	5960	5960	36
459	20250213	114100	530246850	5960	5970	5970	5960	249
460	20250213	114000	528762440	5970	5980	5990	5970	73
461	20250213	113900	528326030	5970	5970	5970	5970	106
462	20250213	113800	527693210	5960	5960	5960	5960	82
463	20250213	113700	527204490	5940	5940	5940	5940	482
464	20250213	113600	524341410	5930	5950	5950	5930	1041
465	20250213	113500	518158640	5970	5970	5970	5970	0
466	20250213	113400	518158640	5970	5970	5970	5970	0
467	20250213	113300	518158640	5970	5970	5970	5970	17
468	20250213	113200	518057150	5940	5950	5950	5940	1018
469	20250213	113100	512006390	5990	5990	5990	5990	0
470	20250213	113000	512006390	5990	5990	5990	5990	0
471	20250213	112900	512006390	5990	5990	5990	5990	100
472	20250213	112800	511407390	5990	5990	5990	5990	0
473	20250213	112700	511407390	5990	5990	5990	5990	0
474	20250213	112600	511407390	5990	5990	5990	5990	0
475	20250213	112500	511407390	5990	5950	5990	5950	1402
476	20250213	112400	503065410	5970	5970	5970	5970	91
477	20250213	112300	502522140	5970	5970	5970	5970	0
478	20250213	112200	502522140	5970	5970	5970	5970	6
479	20250213	112100	502486320	5950	5990	5990	5950	563
480	20250213	112000	499135670	5990	5970	5990	5950	1282
481	20250213	111900	491499980	5980	5980	5980	5980	0
482	20250213	111800	491499980	5980	5980	5980	5980	48
483	20250213	111700	491212940	5990	5980	5990	5980	16
484	20250213	111600	491117250	5990	5990	5990	5990	0
485	20250213	111500	491117250	5990	5990	5990	5990	0
486	20250213	111400	491117250	5990	5990	5990	5990	100
487	20250213	111300	490518250	6000	6000	6000	6000	0
488	20250213	111200	490518250	6000	6000	6000	6000	0
489	20250213	111100	490518250	6000	6000	6000	6000	0
490	20250213	111000	490518250	6000	6000	6000	6000	3
491	20250213	110900	490500250	5980	6000	6000	5980	153
492	20250213	110800	489584310	6000	5980	6000	5980	427
493	20250213	110700	487030810	5970	5960	5970	5960	773
494	20250213	110600	482422400	5970	5970	5970	5970	32
495	20250213	110500	482231360	5970	5970	5970	5970	103
496	20250213	110400	481616450	5980	5980	5980	5980	0
497	20250213	110300	481616450	5980	5980	5980	5980	0
498	20250213	110200	481616450	5980	5980	5980	5980	0
499	20250213	110100	481616450	5980	5980	5980	5980	0
500	20250213	110000	481616450	5980	5980	5980	5980	3
501	20250213	105900	481598510	5950	5960	5960	5950	1605
502	20250213	105800	472047690	5960	5980	5980	5960	3450
503	20250213	105700	451468910	6010	5980	6010	5980	67
504	20250213	105600	451066540	6010	5980	6010	5970	4004
505	20250213	105500	427127220	5990	5990	5990	5990	216
506	20250213	105400	425833380	6010	6010	6010	6010	0
507	20250213	105300	425833380	6010	6010	6010	6010	4
508	20250213	105200	425809340	6010	6010	6010	6010	3
509	20250213	105100	425791310	5990	6010	6010	5990	170
510	20250213	105000	424770710	6020	6010	6020	6010	113
511	20250213	104900	424091560	5990	6000	6000	5980	211
512	20250213	104800	422826460	6010	6010	6010	6010	0
513	20250213	104700	422826460	6010	6010	6010	6010	73
514	20250213	104600	422387730	6010	6020	6020	6010	70
515	20250213	104500	421966830	6020	6020	6020	6020	69
516	20250213	104400	421551450	6020	6030	6030	6020	150
517	20250213	104300	420647950	6040	6040	6040	6040	0
518	20250213	104200	420647950	6040	6040	6040	6020	280
519	20250213	104100	418962210	6040	6020	6040	6020	323
520	20250213	104000	417014510	6030	6010	6030	6010	2203
521	20250213	103900	403756860	6010	6010	6010	6010	243
522	20250213	103800	402296430	6000	5990	6000	5990	111
523	20250213	103700	401630540	6000	6000	6000	6000	456
524	20250213	103600	398894540	5970	5970	5970	5970	5
525	20250213	103500	398864690	6000	6000	6000	6000	2
526	20250213	103400	398852690	5960	6010	6020	5960	313
527	20250213	103300	396983790	6010	6010	6010	5980	1753
528	20250213	103200	386461760	5980	5990	5990	5980	1185
529	20250213	103100	379364810	5990	6010	6010	5990	219
530	20250213	103000	378049980	6010	6010	6010	6000	21
531	20250213	102900	377923870	6020	6020	6020	6020	4
532	20250213	102800	377899790	6020	6010	6020	6010	164
533	20250213	102700	376914120	6000	5990	6000	5990	121
534	20250213	102600	376188300	5990	5990	5990	5990	1
535	20250213	102500	376182310	6000	6000	6000	6000	514
536	20250213	102400	373098310	5980	5980	6000	5980	274
537	20250213	102300	371457750	5980	5960	5980	5960	966
538	20250213	102200	365690780	5970	5970	5970	5970	13
539	20250213	102100	365613170	5970	5970	5970	5970	4
540	20250213	102000	365589290	5960	5930	5960	5930	6
541	20250213	101900	365553650	5930	5930	5930	5930	0
542	20250213	101800	365553650	5930	5930	5930	5930	1
543	20250213	101700	365547720	5930	5970	5970	5930	133
544	20250213	101600	364756630	5970	5970	5970	5970	7
545	20250213	101500	364714840	5970	5950	5970	5930	354
546	20250213	101400	362610640	5960	5970	5970	5960	11
547	20250213	101300	362545070	5970	5970	5970	5970	0
548	20250213	101200	362545070	5970	5930	5970	5930	301
549	20250213	101100	360760100	5930	5970	5970	5930	106
550	20250213	101000	360130490	5940	5940	5940	5940	265
551	20250213	100900	358556390	5940	5980	5980	5940	107
552	20250213	100800	357916690	5980	5940	5980	5940	2
553	20250213	100700	357904770	5940	5980	5980	5940	87
554	20250213	100600	357387910	5970	5980	5980	5940	1721
555	20250213	100500	347127660	5970	5980	5980	5970	25
556	20250213	100400	346978400	5980	5970	5980	5950	413
557	20250213	100300	344514430	5970	5970	5970	5970	2
558	20250213	100200	344502490	5950	5950	5950	5950	1
559	20250213	100100	344496540	5970	5970	5970	5970	347
560	20250213	100000	342424950	5970	5960	5970	5960	165
561	20250213	095900	341441390	5960	5960	5960	5960	10
562	20250213	095800	341381790	5960	5960	5960	5960	10
563	20250213	095700	341322190	5950	5950	5950	5950	85
564	20250213	095600	340816440	5950	5950	5950	5950	734
565	20250213	095500	336449140	5950	5920	5950	5920	983
566	20250213	095400	330612080	5920	5920	5920	5920	0
567	20250213	095300	330612080	5920	5930	5930	5920	721
568	20250213	095200	326336560	5930	5930	5930	5930	197
569	20250213	095100	325168350	5930	5940	5940	5930	180
570	20250213	095000	324100190	5940	5940	5940	5940	502
571	20250213	094900	321118310	5930	5910	5930	5910	1090
572	20250213	094800	314654650	5900	5900	5900	5900	0
573	20250213	094700	314654650	5900	5930	5930	5900	3751
574	20250213	094600	292486260	5930	5990	5990	5930	361
575	20250213	094500	290345050	5990	5990	5990	5990	0
576	20250213	094400	290345050	5990	5970	5990	5910	2771
577	20250213	094300	273936310	5970	5990	5990	5970	1004
578	20250213	094200	267942350	5990	5980	5990	5960	1734
579	20250213	094100	257596070	5990	6000	6000	5990	5
580	20250213	094000	257566100	5990	5970	5990	5960	53
581	20250213	093900	257250180	5970	5980	5980	5970	671
582	20250213	093800	253243310	6000	5980	6000	5980	52
583	20250213	093700	252931990	6020	6020	6020	6020	20
584	20250213	093600	252811590	6020	6000	6020	5980	773
585	20250213	093500	248185570	6030	6010	6030	6000	1106
586	20250213	093400	241542370	6050	6040	6050	6040	79
587	20250213	093300	241064560	6050	6040	6050	6040	443
588	20250213	093200	238386320	6040	6010	6040	6000	639
589	20250213	093100	234532470	6030	6000	6030	6000	620
590	20250213	093000	230802320	5980	5960	5980	5960	1453
591	20250213	092900	222117690	5960	5960	5960	5960	357
592	20250213	092800	219989970	5960	5900	5960	5890	4036
593	20250213	092700	196064180	5900	5910	5910	5900	2524
594	20250213	092600	181166840	5910	5930	5940	5910	2706
595	20250213	092500	165158670	5940	5920	5950	5920	241
596	20250213	092400	163731840	5920	5930	5930	5920	1472
597	20250213	092300	155009900	5930	5930	5930	5930	1159
598	20250213	092200	148137030	5940	5980	5980	5930	4694
599	20250213	092100	120251690	5970	5980	6000	5960	746
600	20250213	092000	115798170	5960	5950	5980	5950	1353
601	20250213	091900	107718390	5950	5960	5970	5950	1839
602	20250213	091800	96768970	5960	5960	5960	5960	1092
603	20250213	091700	90260650	5960	5960	5960	5960	0
604	20250213	091600	90260650	5960	5980	5990	5950	2567
605	20250213	091500	74927790	5980	6000	6000	5980	244
606	20250213	091400	73466530	6000	6010	6010	5980	359
607	20250213	091300	71317590	6020	6040	6040	6000	605
608	20250213	091200	67679710	6040	6040	6040	6040	315
609	20250213	091100	65777110	6040	6040	6040	6030	44
610	20250213	091000	65511740	6040	6040	6040	6030	243
611	20250213	090900	64044030	6040	6020	6050	5940	1895
612	20250213	090800	52711960	6020	6020	6020	6020	592
613	20250213	090700	49148120	6040	6000	6040	6000	1513
614	20250213	090600	40041500	6010	6000	6010	5990	736
615	20250213	090500	35626490	5990	5950	6000	5950	807
616	20250213	090400	30803140	5950	5990	6000	5950	1060
617	20250213	090300	24482930	5950	5960	5990	5900	2459
618	20250213	090200	9892040	5970	6020	6020	5970	340
619	20250213	090100	7860550	6020	6030	6030	6020	135
620	20250213	090000	7046650	6030	6020	6030	5990	1172