KissMeData/061970/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	194300	558344815	4130	4130	4130	4130	944
3	20250213	194200	558344815	4130	4130	4130	4130	0
4	20250213	194100	558344815	4130	4130	4130	4130	0
5	20250213	194000	558344815	4130	4130	4130	4130	0
6	20250213	193900	558344815	4130	4130	4130	4130	0
7	20250213	193800	558344815	4130	4130	4130	4130	0
8	20250213	193700	558344815	4130	4130	4130	4130	0
9	20250213	193600	558344815	4130	4130	4130	4130	0
10	20250213	193500	558344815	4130	4130	4130	4130	0
11	20250213	193400	558344815	4130	4130	4130	4130	0
12	20250213	193300	558344815	4130	4130	4130	4130	0
13	20250213	193200	558344815	4130	4130	4130	4130	0
14	20250213	193100	558344815	4130	4130	4130	4130	0
15	20250213	193000	558344815	4130	4130	4130	4130	0
16	20250213	192900	558344815	4130	4130	4130	4130	0
17	20250213	192800	558344815	4130	4130	4130	4130	0
18	20250213	192700	558344815	4130	4130	4130	4130	0
19	20250213	192600	558344815	4130	4130	4130	4130	0
20	20250213	192500	558344815	4130	4130	4130	4130	0
21	20250213	192400	558344815	4130	4130	4130	4130	0
22	20250213	192300	558344815	4130	4130	4130	4130	0
23	20250213	192200	558344815	4130	4130	4130	4130	0
24	20250213	192100	558344815	4130	4130	4130	4130	0
25	20250213	192000	558344815	4130	4130	4130	4130	0
26	20250213	191900	558344815	4130	4130	4130	4130	0
27	20250213	191800	558344815	4130	4130	4130	4130	0
28	20250213	191700	558344815	4130	4130	4130	4130	0
29	20250213	191600	558344815	4130	4130	4130	4130	0
30	20250213	191500	558344815	4130	4130	4130	4130	0
31	20250213	191400	558344815	4130	4130	4130	4130	0
32	20250213	191300	558344815	4130	4130	4130	4130	944
33	20250213	191200	558344815	4130	4130	4130	4130	0
34	20250213	191100	558344815	4130	4130	4130	4130	0
35	20250213	191000	558344815	4130	4130	4130	4130	0
36	20250213	190900	558344815	4130	4130	4130	4130	0
37	20250213	190800	558344815	4130	4130	4130	4130	0
38	20250213	190700	558344815	4130	4130	4130	4130	0
39	20250213	190600	558344815	4130	4130	4130	4130	0
40	20250213	190500	558344815	4130	4130	4130	4130	0
41	20250213	190400	558344815	4130	4130	4130	4130	0
42	20250213	190300	558344815	4130	4130	4130	4130	0
43	20250213	190200	558344815	4130	4130	4130	4130	0
44	20250213	190100	558344815	4130	4130	4130	4130	0
45	20250213	190000	558344815	4130	4130	4130	4130	0
46	20250213	185900	558344815	4130	4130	4130	4130	0
47	20250213	185800	558344815	4130	4130	4130	4130	0
48	20250213	185700	558344815	4130	4130	4130	4130	0
49	20250213	185600	558344815	4130	4130	4130	4130	0
50	20250213	185500	558344815	4130	4130	4130	4130	0
51	20250213	185400	558344815	4130	4130	4130	4130	0
52	20250213	185300	558344815	4130	4130	4130	4130	0
53	20250213	185200	558344815	4130	4130	4130	4130	0
54	20250213	185100	558344815	4130	4130	4130	4130	0
55	20250213	185000	558344815	4130	4130	4130	4130	0
56	20250213	184900	558344815	4130	4130	4130	4130	0
57	20250213	184800	558344815	4130	4130	4130	4130	0
58	20250213	184700	558344815	4130	4130	4130	4130	0
59	20250213	184600	558344815	4130	4130	4130	4130	0
60	20250213	184500	558344815	4130	4130	4130	4130	0
61	20250213	184400	558344815	4130	4130	4130	4130	0
62	20250213	184300	558344815	4130	4130	4130	4130	944
63	20250213	184200	558344815	4130	4130	4130	4130	0
64	20250213	184100	558344815	4130	4130	4130	4130	0
65	20250213	184000	558344815	4130	4130	4130	4130	0
66	20250213	183900	558344815	4130	4130	4130	4130	0
67	20250213	183800	558344815	4130	4130	4130	4130	0
68	20250213	183700	558344815	4130	4130	4130	4130	0
69	20250213	183600	558344815	4130	4130	4130	4130	0
70	20250213	183500	558344815	4130	4130	4130	4130	0
71	20250213	183400	558344815	4130	4130	4130	4130	0
72	20250213	183300	558344815	4130	4130	4130	4130	0
73	20250213	183200	558344815	4130	4130	4130	4130	0
74	20250213	183100	558344815	4130	4130	4130	4130	0
75	20250213	183000	558344815	4130	4130	4130	4130	0
76	20250213	182900	558344815	4130	4130	4130	4130	0
77	20250213	182800	558344815	4130	4130	4130	4130	0
78	20250213	182700	558344815	4130	4130	4130	4130	0
79	20250213	182600	558344815	4130	4130	4130	4130	0
80	20250213	182500	558344815	4130	4130	4130	4130	0
81	20250213	182400	558344815	4130	4130	4130	4130	0
82	20250213	182300	558344815	4130	4130	4130	4130	0
83	20250213	182200	558344815	4130	4130	4130	4130	0
84	20250213	182100	558344815	4130	4130	4130	4130	0
85	20250213	182000	558344815	4130	4130	4130	4130	0
86	20250213	181900	558344815	4130	4130	4130	4130	0
87	20250213	181800	558344815	4130	4130	4130	4130	0
88	20250213	181700	558344815	4130	4130	4130	4130	0
89	20250213	181600	558344815	4130	4130	4130	4130	0
90	20250213	181500	558344815	4130	4130	4130	4130	0
91	20250213	181400	558344815	4130	4130	4130	4130	0
92	20250213	181300	558344815	4130	4130	4130	4130	944
93	20250213	181200	558344815	4130	4130	4130	4130	0
94	20250213	181100	558344815	4130	4130	4130	4130	0
95	20250213	181000	558344815	4130	4130	4130	4130	0
96	20250213	180900	558344815	4130	4130	4130	4130	0
97	20250213	180800	558344815	4130	4130	4130	4130	0
98	20250213	180700	558344815	4130	4130	4130	4130	0
99	20250213	180600	558344815	4130	4130	4130	4130	0
100	20250213	180500	558344815	4130	4130	4130	4130	0
101	20250213	180400	558344815	4130	4130	4130	4130	0
102	20250213	180300	558344815	4130	4130	4130	4130	0
103	20250213	180200	558344815	4130	4130	4130	4130	0
104	20250213	180100	558344815	4130	4130	4130	4130	0
105	20250213	180000	558344815	4130	4130	4130	4130	0
106	20250213	175900	558344815	4130	4130	4130	4130	0
107	20250213	175800	558344815	4130	4130	4130	4130	0
108	20250213	175700	558344815	4130	4130	4130	4130	0
109	20250213	175600	558344815	4130	4130	4130	4130	0
110	20250213	175500	558344815	4130	4130	4130	4130	0
111	20250213	175400	558344815	4130	4130	4130	4130	0
112	20250213	175300	558344815	4130	4130	4130	4130	0
113	20250213	175200	558344815	4130	4130	4130	4130	0
114	20250213	175100	558344815	4130	4130	4130	4130	0
115	20250213	175000	558344815	4130	4130	4130	4130	0
116	20250213	174900	558344815	4130	4130	4130	4130	0
117	20250213	174800	558344815	4130	4130	4130	4130	0
118	20250213	174700	558344815	4130	4130	4130	4130	0
119	20250213	174600	558344815	4130	4130	4130	4130	0
120	20250213	174500	558344815	4130	4130	4130	4130	0
121	20250213	174400	558344815	4130	4130	4130	4130	0
122	20250213	174300	558344815	4130	4130	4130	4130	944
123	20250213	174200	558344815	4130	4130	4130	4130	0
124	20250213	174100	558344815	4130	4130	4130	4130	0
125	20250213	174000	558344815	4130	4130	4130	4130	0
126	20250213	173900	558344815	4130	4130	4130	4130	0
127	20250213	173800	558344815	4130	4130	4130	4130	0
128	20250213	173700	558344815	4130	4130	4130	4130	0
129	20250213	173600	558344815	4130	4130	4130	4130	0
130	20250213	173500	558344815	4130	4130	4130	4130	0
131	20250213	173400	558344815	4130	4130	4130	4130	0
132	20250213	173300	558344815	4130	4130	4130	4130	0
133	20250213	173200	558344815	4130	4130	4130	4130	0
134	20250213	173100	558344815	4130	4130	4130	4130	0
135	20250213	173000	558344815	4130	4130	4130	4130	0
136	20250213	172900	558344815	4130	4130	4130	4130	0
137	20250213	172800	558344815	4130	4130	4130	4130	0
138	20250213	172700	558344815	4130	4130	4130	4130	0
139	20250213	172600	558344815	4130	4130	4130	4130	0
140	20250213	172500	558344815	4130	4130	4130	4130	0
141	20250213	172400	558344815	4130	4130	4130	4130	0
142	20250213	172300	558344815	4130	4130	4130	4130	0
143	20250213	172200	558344815	4130	4130	4130	4130	0
144	20250213	172100	558344815	4130	4130	4130	4130	0
145	20250213	172000	558344815	4130	4130	4130	4130	0
146	20250213	171900	558344815	4130	4130	4130	4130	0
147	20250213	171800	558344815	4130	4130	4130	4130	0
148	20250213	171700	558344815	4130	4130	4130	4130	0
149	20250213	171600	558344815	4130	4130	4130	4130	0
150	20250213	171500	558344815	4130	4130	4130	4130	0
151	20250213	171400	558344815	4130	4130	4130	4130	0
152	20250213	171300	558344815	4130	4130	4130	4130	944
153	20250213	171200	558344815	4130	4130	4130	4130	0
154	20250213	171100	558344815	4130	4130	4130	4130	0
155	20250213	171000	558344815	4130	4130	4130	4130	0
156	20250213	170900	558344815	4130	4130	4130	4130	0
157	20250213	170800	558344815	4130	4130	4130	4130	0
158	20250213	170700	558344815	4130	4130	4130	4130	0
159	20250213	170600	558344815	4130	4130	4130	4130	0
160	20250213	170500	558344815	4130	4130	4130	4130	0
161	20250213	170400	558344815	4130	4130	4130	4130	0
162	20250213	170300	558344815	4130	4130	4130	4130	0
163	20250213	170200	558344815	4130	4130	4130	4130	0
164	20250213	170100	558344815	4130	4130	4130	4130	0
165	20250213	170000	558344815	4130	4130	4130	4130	0
166	20250213	165900	558344815	4130	4130	4130	4130	0
167	20250213	165800	558344815	4130	4130	4130	4130	0
168	20250213	165700	558344815	4130	4130	4130	4130	0
169	20250213	165600	558344815	4130	4130	4130	4130	0
170	20250213	165500	558344815	4130	4130	4130	4130	0
171	20250213	165400	558344815	4130	4130	4130	4130	0
172	20250213	165300	558344815	4130	4130	4130	4130	0
173	20250213	165200	558344815	4130	4130	4130	4130	0
174	20250213	165100	558344815	4130	4130	4130	4130	0
175	20250213	165000	558344815	4130	4130	4130	4130	0
176	20250213	164900	558344815	4130	4130	4130	4130	0
177	20250213	164800	558344815	4130	4130	4130	4130	0
178	20250213	164700	558344815	4130	4130	4130	4130	0
179	20250213	164600	558344815	4130	4130	4130	4130	0
180	20250213	164500	558344815	4130	4130	4130	4130	0
181	20250213	164400	558344815	4130	4130	4130	4130	0
182	20250213	164300	558344815	4130	4130	4130	4130	944
183	20250213	164200	558344815	4130	4130	4130	4130	0
184	20250213	164100	558344815	4130	4130	4130	4130	0
185	20250213	164000	558344815	4130	4130	4130	4130	0
186	20250213	163900	558344815	4130	4130	4130	4130	0
187	20250213	163800	558344815	4130	4130	4130	4130	0
188	20250213	163700	558344815	4130	4130	4130	4130	0
189	20250213	163600	558344815	4130	4130	4130	4130	0
190	20250213	163500	558344815	4130	4130	4130	4130	0
191	20250213	163400	558344815	4130	4130	4130	4130	0
192	20250213	163300	558344815	4130	4130	4130	4130	0
193	20250213	163200	558344815	4130	4130	4130	4130	0
194	20250213	163100	558344815	4130	4130	4130	4130	0
195	20250213	163000	558344815	4130	4130	4130	4130	0
196	20250213	162900	558344815	4130	4130	4130	4130	0
197	20250213	162800	558344815	4130	4130	4130	4130	0
198	20250213	162700	558344815	4130	4130	4130	4130	0
199	20250213	162600	558344815	4130	4130	4130	4130	0
200	20250213	162500	558344815	4130	4130	4130	4130	0
201	20250213	162400	558344815	4130	4130	4130	4130	0
202	20250213	162300	558344815	4130	4130	4130	4130	0
203	20250213	162200	558344815	4130	4130	4130	4130	0
204	20250213	162100	558344815	4130	4130	4130	4130	0
205	20250213	162000	558344815	4130	4130	4130	4130	0
206	20250213	161900	558344815	4130	4130	4130	4130	0
207	20250213	161800	558344815	4130	4130	4130	4130	0
208	20250213	161700	558344815	4130	4130	4130	4130	0
209	20250213	161600	558344815	4130	4130	4130	4130	0
210	20250213	161500	558344815	4130	4130	4130	4130	0
211	20250213	161400	558344815	4130	4130	4130	4130	0
212	20250213	161300	558344815	4130	4130	4130	4130	944
213	20250213	161200	558344815	4130	4130	4130	4130	0
214	20250213	161100	558344815	4130	4130	4130	4130	0
215	20250213	161000	558344815	4130	4130	4130	4130	0
216	20250213	160900	558344815	4130	4130	4130	4130	0
217	20250213	160800	558344815	4130	4130	4130	4130	0
218	20250213	160700	558344815	4130	4130	4130	4130	0
219	20250213	160600	558344815	4130	4130	4130	4130	0
220	20250213	160500	558344815	4130	4130	4130	4130	0
221	20250213	160400	558344815	4130	4130	4130	4130	0
222	20250213	160300	558344815	4130	4130	4130	4130	0
223	20250213	160200	558344815	4130	4130	4130	4130	0
224	20250213	160100	558344815	4130	4130	4130	4130	0
225	20250213	160000	558344815	4130	4130	4130	4130	0
226	20250213	155900	558344815	4130	4130	4130	4130	0
227	20250213	155800	558344815	4130	4130	4130	4130	0
228	20250213	155700	558344815	4130	4130	4130	4130	0
229	20250213	155600	558344815	4130	4130	4130	4130	0
230	20250213	155500	558344815	4130	4130	4130	4130	0
231	20250213	155400	558344815	4130	4130	4130	4130	0
232	20250213	155300	558344815	4130	4130	4130	4130	0
233	20250213	155200	558344815	4130	4130	4130	4130	0
234	20250213	155100	558344815	4130	4130	4130	4130	0
235	20250213	155000	558344815	4130	4130	4130	4130	0
236	20250213	154900	558344815	4130	4130	4130	4130	0
237	20250213	154800	558344815	4130	4130	4130	4130	0
238	20250213	154700	558344815	4130	4130	4130	4130	0
239	20250213	154600	558344815	4130	4130	4130	4130	0
240	20250213	154500	558344815	4130	4130	4130	4130	0
241	20250213	154400	558344815	4130	4130	4130	4130	0
242	20250213	154300	558344815	4130	4130	4130	4130	944
243	20250213	154200	558344815	4130	4130	4130	4130	0
244	20250213	154100	558344815	4130	4130	4130	4130	0
245	20250213	154000	558344815	4130	4130	4130	4130	0
246	20250213	153900	558344815	4130	4130	4130	4130	0
247	20250213	153800	558344815	4130	4130	4130	4130	0
248	20250213	153700	558344815	4130	4130	4130	4130	0
249	20250213	153600	558344815	4130	4130	4130	4130	0
250	20250213	153500	558344815	4130	4130	4130	4130	0
251	20250213	153400	558344815	4130	4130	4130	4130	0
252	20250213	153300	558344815	4130	4130	4130	4130	0
253	20250213	153200	558344815	4130	4130	4130	4130	0
254	20250213	153100	558344815	4130	4130	4130	4130	0
255	20250213	153000	558344815	4130	4130	4130	4130	944
256	20250213	152900	554446095	4135	4135	4135	4135	0
257	20250213	152800	554446095	4135	4135	4135	4135	0
258	20250213	152700	554446095	4135	4135	4135	4135	0
259	20250213	152600	554446095	4135	4135	4135	4135	0
260	20250213	152500	554446095	4135	4135	4135	4135	0
261	20250213	152400	554446095	4135	4135	4135	4135	0
262	20250213	152300	554446095	4135	4135	4135	4135	0
263	20250213	152200	554446095	4135	4135	4135	4135	0
264	20250213	152100	554446095	4135	4135	4135	4135	0
265	20250213	152000	554446095	4135	4135	4135	4135	0
266	20250213	151900	554446095	4135	4135	4135	4135	60
267	20250213	151800	554197995	4135	4135	4135	4135	2
268	20250213	151700	554189725	4135	4140	4140	4135	233
269	20250213	151600	553226140	4135	4135	4135	4135	2
270	20250213	151500	553217870	4135	4135	4135	4135	11
271	20250213	151400	553172385	4135	4135	4135	4135	1
272	20250213	151300	553168250	4140	4135	4140	4135	39
273	20250213	151200	553006800	4140	4140	4140	4140	0
274	20250213	151100	553006800	4140	4140	4140	4140	568
275	20250213	151000	550655280	4140	4135	4140	4135	551
276	20250213	150900	548375155	4140	4140	4140	4140	633
277	20250213	150800	545754535	4140	4145	4145	4140	168
278	20250213	150700	545058185	4145	4145	4145	4145	0
279	20250213	150600	545058185	4145	4150	4150	4145	117
280	20250213	150500	544572640	4150	4145	4150	4145	1002
281	20250213	150400	540414350	4145	4145	4145	4145	0
282	20250213	150300	540414350	4145	4145	4145	4145	1
283	20250213	150200	540410205	4165	4165	4165	4140	22
284	20250213	150100	540318625	4140	4140	4140	4140	0
285	20250213	150000	540318625	4140	4140	4140	4140	1
286	20250213	145900	540314485	4140	4140	4140	4140	2
287	20250213	145800	540306205	4140	4140	4140	4140	0
288	20250213	145700	540306205	4140	4140	4140	4140	35
289	20250213	145600	540161305	4140	4140	4140	4140	0
290	20250213	145500	540161305	4140	4140	4140	4140	2
291	20250213	145400	540153025	4145	4145	4145	4145	1
292	20250213	145300	540148880	4140	4145	4145	4140	1013
293	20250213	145200	535955010	4145	4170	4170	4145	37
294	20250213	145100	535800770	4145	4170	4170	4145	51
295	20250213	145000	535588125	4150	4150	4150	4150	80
296	20250213	144900	535256125	4150	4170	4170	4145	1556
297	20250213	144800	528802725	4150	4150	4150	4150	1
298	20250213	144700	528798575	4150	4150	4150	4150	0
299	20250213	144600	528798575	4150	4150	4150	4150	1
300	20250213	144500	528794425	4150	4150	4150	4150	0
301	20250213	144400	528794425	4150	4160	4160	4150	172
302	20250213	144300	528078925	4160	4145	4160	4145	2
303	20250213	144200	528070620	4145	4145	4145	4145	0
304	20250213	144100	528070620	4145	4145	4145	4145	2
305	20250213	144000	528062330	4145	4145	4145	4145	1
306	20250213	143900	528058185	4140	4140	4140	4140	0
307	20250213	143800	528058185	4140	4145	4145	4140	3
308	20250213	143700	528045760	4135	4135	4165	4130	2357
309	20250213	143600	518305300	4130	4130	4130	4130	0
310	20250213	143500	518305300	4130	4130	4130	4130	2
311	20250213	143400	518297040	4160	4160	4160	4160	35
312	20250213	143300	518151440	4130	4165	4165	4130	11
313	20250213	143200	518105660	4165	4140	4165	4130	502
314	20250213	143100	516028570	4140	4140	4140	4140	0
315	20250213	143000	516028570	4140	4140	4140	4120	501
316	20250213	142900	513959940	4140	4140	4140	4140	813
317	20250213	142800	510594120	4140	4140	4140	4140	0
318	20250213	142700	510594120	4140	4140	4140	4140	1
319	20250213	142600	510589980	4140	4140	4140	4140	1
320	20250213	142500	510585840	4140	4140	4140	4140	0
321	20250213	142400	510585840	4140	4145	4145	4140	552
322	20250213	142300	508299950	4145	4145	4145	4145	0
323	20250213	142200	508299950	4145	4145	4145	4145	1
324	20250213	142100	508295805	4145	4145	4145	4145	2
325	20250213	142000	508287515	4145	4145	4145	4145	0
326	20250213	141900	508287515	4145	4145	4145	4145	1
327	20250213	141800	508283370	4170	4170	4170	4140	4
328	20250213	141700	508266750	4140	4140	4140	4140	0
329	20250213	141600	508266750	4140	4160	4175	4140	501
330	20250213	141500	506179415	4140	4140	4140	4140	2
331	20250213	141400	506171135	4160	4145	4160	4145	56
332	20250213	141300	505938470	4140	4140	4140	4140	1
333	20250213	141200	505934330	4140	4140	4140	4140	26
334	20250213	141100	505826690	4140	4140	4140	4140	27
335	20250213	141000	505714910	4140	4140	4140	4140	1
336	20250213	140900	505710770	4145	4145	4145	4145	127
337	20250213	140800	505184355	4145	4145	4145	4145	976
338	20250213	140700	501138835	4145	4145	4145	4145	1
339	20250213	140600	501134690	4145	4145	4145	4145	500
340	20250213	140500	499062190	4145	4145	4145	4145	2
341	20250213	140400	499053900	4145	4145	4145	4145	1
342	20250213	140300	499049755	4145	4145	4145	4145	0
343	20250213	140200	499049755	4145	4145	4145	4145	1
344	20250213	140100	499045610	4155	4150	4155	4150	511
345	20250213	140000	496922660	4140	4145	4145	4140	3
346	20250213	135900	496910235	4140	4140	4140	4140	1
347	20250213	135800	496906095	4140	4140	4140	4140	0
348	20250213	135700	496906095	4140	4140	4140	4140	2
349	20250213	135600	496897815	4140	4140	4140	4140	1
350	20250213	135500	496893675	4140	4140	4140	4140	0
351	20250213	135400	496893675	4140	4140	4140	4140	2
352	20250213	135300	496885395	4140	4140	4140	4140	1
353	20250213	135200	496881255	4140	4140	4140	4140	0
354	20250213	135100	496881255	4140	4155	4155	4140	118
355	20250213	135000	496391065	4125	4125	4125	4125	105
356	20250213	134900	495957940	4125	4130	4130	4125	599
357	20250213	134800	493486135	4130	4130	4130	4130	2
358	20250213	134700	493477875	4130	4130	4130	4130	0
359	20250213	134600	493477875	4130	4130	4130	4130	1
360	20250213	134500	493473745	4130	4145	4145	4130	4507
361	20250213	134400	474851930	4160	4160	4160	4160	0
362	20250213	134300	474851930	4160	4160	4160	4140	187
363	20250213	134200	474076775	4145	4145	4145	4145	1
364	20250213	134100	474072630	4160	4160	4160	4160	0
365	20250213	134000	474072630	4160	4145	4160	4145	3
366	20250213	133900	474060180	4145	4145	4145	4145	0
367	20250213	133800	474060180	4145	4145	4145	4145	1
368	20250213	133700	474056035	4160	4145	4160	4145	3
369	20250213	133600	474043585	4140	4140	4140	4140	0
370	20250213	133500	474043585	4140	4140	4140	4140	1
371	20250213	133400	474039445	4140	4140	4140	4140	2
372	20250213	133300	474031165	4160	4140	4160	4140	184
373	20250213	133200	473268725	4140	4140	4140	4140	1
374	20250213	133100	473264585	4160	4140	4160	4140	174
375	20250213	133000	472540785	4140	4140	4140	4140	0
376	20250213	132900	472540785	4140	4140	4140	4140	1
377	20250213	132800	472536645	4140	4140	4140	4140	0
378	20250213	132700	472536645	4140	4150	4150	4140	399
379	20250213	132600	470882750	4145	4145	4145	4145	1
380	20250213	132500	470878605	4140	4140	4140	4140	0
381	20250213	132400	470878605	4140	4140	4170	4140	328
382	20250213	132300	469514755	4140	4140	4140	4140	1
383	20250213	132200	469510615	4140	4140	4140	4140	33
384	20250213	132100	469373995	4135	4135	4135	4135	1
385	20250213	132000	469369860	4135	4155	4155	4135	5688
386	20250213	131900	445766980	4155	4155	4155	4155	0
387	20250213	131800	445766980	4155	4155	4155	4155	1
388	20250213	131700	445762825	4155	4155	4155	4155	0
389	20250213	131600	445762825	4155	4155	4155	4155	2
390	20250213	131500	445754515	4155	4155	4155	4155	1
391	20250213	131400	445750360	4155	4155	4155	4155	0
392	20250213	131300	445750360	4155	4160	4170	4155	928
393	20250213	131200	441891135	4160	4170	4170	4160	8
394	20250213	131100	441857845	4170	4170	4170	4170	0
395	20250213	131000	441857845	4170	4170	4170	4170	161
396	20250213	130900	441186475	4175	4175	4175	4175	0
397	20250213	130800	441186475	4175	4175	4175	4175	35
398	20250213	130700	441040350	4175	4175	4175	4175	0
399	20250213	130600	441040350	4175	4175	4175	4175	0
400	20250213	130500	441040350	4175	4175	4175	4175	0
401	20250213	130400	441040350	4175	4175	4175	4175	0
402	20250213	130300	441040350	4175	4175	4175	4175	0
403	20250213	130200	441040350	4175	4175	4175	4175	0
404	20250213	130100	441040350	4175	4175	4175	4175	0
405	20250213	130000	441040350	4175	4175	4175	4175	785
406	20250213	125900	437762975	4160	4175	4175	4160	181
407	20250213	125800	437009585	4175	4175	4175	4175	0
408	20250213	125700	437009585	4175	4175	4175	4175	300
409	20250213	125600	435757085	4175	4175	4175	4175	0
410	20250213	125500	435757085	4175	4175	4175	4175	1
411	20250213	125400	435752910	4165	4165	4165	4165	0
412	20250213	125300	435752910	4165	4170	4170	4165	1000
413	20250213	125200	431587500	4175	4175	4175	4175	15
414	20250213	125100	431524875	4175	4175	4175	4175	0
415	20250213	125000	431524875	4175	4175	4175	4175	1
416	20250213	124900	431520700	4175	4175	4175	4175	0
417	20250213	124800	431520700	4175	4175	4175	4175	39
418	20250213	124700	431357875	4175	4170	4175	4170	55
419	20250213	124600	431128500	4175	4170	4175	4170	64
420	20250213	124500	430861590	4170	4170	4170	4170	0
421	20250213	124400	430861590	4170	4170	4170	4170	0
422	20250213	124300	430861590	4170	4170	4170	4170	0
423	20250213	124200	430861590	4170	4170	4170	4170	0
424	20250213	124100	430861590	4170	4170	4170	4170	0
425	20250213	124000	430861590	4170	4170	4170	4170	0
426	20250213	123900	430861590	4170	4170	4170	4170	0
427	20250213	123800	430861590	4170	4170	4170	4170	0
428	20250213	123700	430861590	4170	4170	4170	4170	0
429	20250213	123600	430861590	4170	4170	4170	4170	0
430	20250213	123500	430861590	4170	4170	4170	4170	0
431	20250213	123400	430861590	4170	4170	4170	4170	0
432	20250213	123300	430861590	4170	4170	4170	4170	0
433	20250213	123200	430861590	4170	4170	4170	4170	5
434	20250213	123100	430840740	4175	4175	4175	4175	0
435	20250213	123000	430840740	4175	4175	4175	4175	20
436	20250213	122900	430757240	4165	4175	4175	4165	176
437	20250213	122800	430023065	4175	4175	4175	4175	0
438	20250213	122700	430023065	4175	4175	4175	4175	0
439	20250213	122600	430023065	4175	4175	4175	4175	0
440	20250213	122500	430023065	4175	4175	4175	4175	0
441	20250213	122400	430023065	4175	4175	4175	4175	0
442	20250213	122300	430023065	4175	4175	4175	4175	12
443	20250213	122200	429972965	4170	4170	4170	4170	2
444	20250213	122100	429964625	4180	4180	4180	4180	0
445	20250213	122000	429964625	4180	4180	4180	4180	0
446	20250213	121900	429964625	4180	4180	4180	4180	0
447	20250213	121800	429964625	4180	4175	4180	4175	500
448	20250213	121700	427874630	4160	4160	4160	4160	0
449	20250213	121600	427874630	4160	4160	4160	4160	11
450	20250213	121500	427828870	4180	4180	4180	4180	0
451	20250213	121400	427828870	4180	4180	4180	4180	0
452	20250213	121300	427828870	4180	4180	4180	4180	1
453	20250213	121200	427824690	4180	4180	4180	4180	0
454	20250213	121100	427824690	4180	4180	4180	4180	0
455	20250213	121000	427824690	4180	4180	4180	4180	0
456	20250213	120900	427824690	4180	4180	4180	4180	0
457	20250213	120800	427824690	4180	4180	4180	4180	0
458	20250213	120700	427824690	4180	4180	4180	4180	0
459	20250213	120600	427824690	4180	4180	4180	4180	0
460	20250213	120500	427824690	4180	4180	4180	4180	0
461	20250213	120400	427824690	4180	4180	4180	4180	2
462	20250213	120300	427816330	4170	4170	4170	4170	375
463	20250213	120200	426252580	4180	4180	4180	4180	70
464	20250213	120100	425959980	4180	4180	4180	4180	0
465	20250213	120000	425959980	4180	4180	4180	4180	0
466	20250213	115900	425959980	4180	4180	4180	4180	0
467	20250213	115800	425959980	4180	4180	4180	4180	0
468	20250213	115700	425959980	4180	4180	4180	4180	0
469	20250213	115600	425959980	4180	4180	4180	4180	0
470	20250213	115500	425959980	4180	4180	4180	4180	100
471	20250213	115400	425541980	4190	4190	4190	4190	0
472	20250213	115300	425541980	4190	4190	4190	4190	20
473	20250213	115200	425458180	4200	4200	4200	4200	0
474	20250213	115100	425458180	4200	4200	4200	4200	0
475	20250213	115000	425458180	4200	4200	4200	4200	0
476	20250213	114900	425458180	4200	4200	4200	4200	0
477	20250213	114800	425458180	4200	4200	4200	4200	0
478	20250213	114700	425458180	4200	4200	4200	4200	0
479	20250213	114600	425458180	4200	4200	4200	4200	336
480	20250213	114500	424046980	4200	4200	4200	4200	6
481	20250213	114400	424021780	4175	4175	4175	4175	20
482	20250213	114300	423938280	4175	4175	4175	4175	0
483	20250213	114200	423938280	4175	4175	4175	4175	0
484	20250213	114100	423938280	4175	4175	4175	4175	0
485	20250213	114000	423938280	4175	4175	4175	4175	0
486	20250213	113900	423938280	4175	4160	4175	4160	12452
487	20250213	113800	372137945	4160	4160	4160	4160	0
488	20250213	113700	372137945	4160	4160	4160	4160	10106
489	20250213	113600	330096985	4145	4160	4160	4145	91
490	20250213	113500	329718725	4155	4155	4155	4155	0
491	20250213	113400	329718725	4155	4155	4155	4155	79
492	20250213	113300	329390480	4160	4160	4160	4160	0
493	20250213	113200	329390480	4160	4160	4160	4160	0
494	20250213	113100	329390480	4160	4160	4160	4160	0
495	20250213	113000	329390480	4160	4160	4160	4160	0
496	20250213	112900	329390480	4160	4160	4160	4160	0
497	20250213	112800	329390480	4160	4160	4160	4140	1689
498	20250213	112700	322367520	4160	4140	4160	4140	80
499	20250213	112600	322036300	4145	4145	4145	4145	20
500	20250213	112500	321953400	4140	4145	4145	4140	3
501	20250213	112400	321940975	4140	4140	4140	4140	1
502	20250213	112300	321936835	4145	4145	4145	4145	0
503	20250213	112200	321936835	4145	4145	4145	4145	1
504	20250213	112100	321932690	4145	4140	4145	4140	397
505	20250213	112000	320289105	4145	4140	4145	4140	520
506	20250213	111900	318136300	4140	4140	4140	4140	0
507	20250213	111800	318136300	4140	4150	4150	4140	1432
508	20250213	111700	312198655	4155	4155	4155	4155	336
509	20250213	111600	310802575	4160	4160	4160	4160	6
510	20250213	111500	310777615	4160	4165	4165	4160	2067
511	20250213	111400	302173535	4165	4165	4165	4165	0
512	20250213	111300	302173535	4165	4165	4165	4165	0
513	20250213	111200	302173535	4165	4165	4165	4165	312
514	20250213	111100	300874055	4170	4170	4170	4170	0
515	20250213	111000	300874055	4170	4175	4175	4170	552
516	20250213	110900	298571340	4190	4190	4190	4190	10
517	20250213	110800	298529440	4190	4190	4190	4190	1
518	20250213	110700	298525250	4185	4185	4185	4185	9
519	20250213	110600	298487585	4185	4175	4185	4175	337
520	20250213	110500	297077580	4170	4170	4170	4170	123
521	20250213	110400	296564670	4170	4170	4170	4170	7
522	20250213	110300	296535480	4170	4170	4170	4170	0
523	20250213	110200	296535480	4170	4170	4170	4170	0
524	20250213	110100	296535480	4170	4170	4170	4170	0
525	20250213	110000	296535480	4170	4170	4170	4170	0
526	20250213	105900	296535480	4170	4170	4170	4170	0
527	20250213	105800	296535480	4170	4170	4170	4170	1
528	20250213	105700	296531310	4170	4170	4170	4170	0
529	20250213	105600	296531310	4170	4170	4170	4170	0
530	20250213	105500	296531310	4170	4170	4170	4170	10
531	20250213	105400	296489610	4170	4170	4170	4170	1
532	20250213	105300	296485440	4150	4150	4150	4150	0
533	20250213	105200	296485440	4150	4150	4150	4150	0
534	20250213	105100	296485440	4150	4150	4150	4150	1
535	20250213	105000	296481290	4175	4175	4175	4175	0
536	20250213	104900	296481290	4175	4175	4175	4175	1
537	20250213	104800	296477115	4150	4150	4150	4150	0
538	20250213	104700	296477115	4150	4150	4150	4150	0
539	20250213	104600	296477115	4150	4175	4175	4150	54
540	20250213	104500	296252340	4175	4170	4175	4170	201
541	20250213	104400	295414165	4175	4175	4175	4175	4
542	20250213	104300	295397465	4175	4155	4175	4155	275
543	20250213	104200	294254820	4175	4225	4225	4165	990
544	20250213	104100	290109505	4190	4200	4200	4190	76
545	20250213	104000	289790685	4220	4220	4220	4220	0
546	20250213	103900	289790685	4220	4220	4220	4220	1
547	20250213	103800	289786465	4225	4230	4230	4225	2
548	20250213	103700	289778010	4200	4210	4210	4200	3021
549	20250213	103600	277081910	4210	4215	4215	4210	820
550	20250213	103500	273628945	4220	4220	4220	4220	1026
551	20250213	103400	269299225	4220	4230	4230	4220	1053
552	20250213	103300	264850385	4230	4225	4230	4225	2474
553	20250213	103200	254385835	4230	4235	4235	4230	31
554	20250213	103100	254254640	4235	4245	4245	4235	1291
555	20250213	103000	248781305	4250	4255	4255	4250	270
556	20250213	102900	247633005	4255	4255	4255	4255	0
557	20250213	102800	247633005	4255	4255	4255	4255	0
558	20250213	102700	247633005	4255	4255	4255	4255	50
559	20250213	102600	247420255	4260	4265	4265	4260	6
560	20250213	102500	247394685	4260	4260	4260	4260	497
561	20250213	102400	245277465	4265	4260	4265	4260	7
562	20250213	102300	245247615	4250	4255	4255	4250	1133
563	20250213	102200	240431485	4260	4265	4265	4260	11
564	20250213	102100	240384620	4265	4260	4275	4260	235
565	20250213	102000	239380080	4275	4265	4275	4265	1305
566	20250213	101900	233801250	4275	4275	4275	4275	104
567	20250213	101800	233356650	4265	4265	4265	4265	431
568	20250213	101700	231518435	4265	4265	4265	4265	2
569	20250213	101600	231509905	4260	4265	4265	4255	52
570	20250213	101500	231288515	4270	4260	4275	4255	1913
571	20250213	101400	223124715	4255	4260	4265	4255	228
572	20250213	101300	222152480	4260	4260	4260	4260	0
573	20250213	101200	222152480	4260	4260	4260	4260	331
574	20250213	101100	220742420	4260	4255	4260	4255	173
575	20250213	101000	220005455	4265	4265	4265	4250	436
576	20250213	100900	218145990	4255	4255	4265	4255	14
577	20250213	100800	218086355	4265	4265	4265	4265	0
578	20250213	100700	218086355	4265	4260	4265	4260	228
579	20250213	100600	217115070	4265	4265	4265	4265	12
580	20250213	100500	217063890	4265	4265	4265	4265	2
581	20250213	100400	217055360	4260	4260	4260	4260	0
582	20250213	100300	217055360	4260	4265	4265	4260	233
583	20250213	100200	216061745	4260	4260	4260	4260	81
584	20250213	100100	215716685	4260	4260	4260	4260	548
585	20250213	100000	213382205	4255	4250	4255	4250	657
586	20250213	095900	210587175	4250	4245	4250	4245	389
587	20250213	095800	208933950	4245	4240	4250	4240	480
588	20250213	095700	206894640	4240	4245	4245	4240	6
589	20250213	095600	206869175	4245	4245	4245	4245	34
590	20250213	095500	206724845	4245	4240	4245	4240	109
591	20250213	095400	206262145	4245	4240	4245	4235	205
592	20250213	095300	205393430	4235	4245	4245	4235	4
593	20250213	095200	205376480	4240	4240	4240	4235	8
594	20250213	095100	205342590	4235	4240	4240	4235	503
595	20250213	095000	203212370	4240	4240	4240	4240	3
596	20250213	094900	203199650	4255	4220	4255	4220	15072
597	20250213	094800	139335800	4230	4230	4230	4230	0
598	20250213	094700	139335800	4230	4230	4230	4230	0
599	20250213	094600	139335800	4230	4225	4230	4225	501
600	20250213	094500	137218080	4220	4220	4220	4220	719
601	20250213	094400	134183900	4220	4220	4220	4220	2
602	20250213	094300	134175460	4220	4220	4220	4220	2
603	20250213	094200	134167020	4220	4205	4220	4205	1098
604	20250213	094100	129549780	4210	4220	4220	4210	695
605	20250213	094000	126622680	4220	4220	4220	4220	0
606	20250213	093900	126622680	4220	4220	4220	4220	24
607	20250213	093800	126521400	4220	4210	4220	4210	100
608	20250213	093700	126099410	4210	4210	4210	4210	1000
609	20250213	093600	121889410	4215	4220	4220	4215	1057
610	20250213	093500	117431550	4230	4230	4235	4225	1203
611	20250213	093400	112343850	4230	4220	4240	4220	514
612	20250213	093300	110165435	4225	4220	4225	4220	4
613	20250213	093200	110148545	4225	4220	4225	4220	5
614	20250213	093100	110127435	4220	4220	4220	4220	0
615	20250213	093000	110127435	4220	4215	4230	4215	9
616	20250213	092900	110089435	4215	4215	4215	4215	674
617	20250213	092800	107248525	4215	4220	4220	4215	48
618	20250213	092700	107046190	4235	4210	4235	4210	160
619	20250213	092600	106371145	4215	4215	4230	4210	459
620	20250213	092500	104438080	4220	4215	4220	4215	1626
621	20250213	092400	97584485	4210	4210	4210	4210	43
622	20250213	092300	97403455	4210	4200	4210	4200	67
623	20250213	092200	97121715	4200	4215	4215	4200	737
624	20250213	092100	94023325	4225	4230	4240	4225	1307
625	20250213	092000	88494710	4235	4215	4250	4215	5979
626	20250213	091900	63161240	4210	4190	4210	4190	16
627	20250213	091800	63094060	4215	4200	4215	4190	507
628	20250213	091700	60969620	4200	4210	4215	4200	698
629	20250213	091600	58035085	4210	4220	4220	4205	601
630	20250213	091500	55504260	4220	4200	4220	4200	658
631	20250213	091400	52734460	4195	4195	4195	4195	716
632	20250213	091300	49730840	4195	4195	4200	4195	1570
633	20250213	091200	43144315	4195	4200	4200	4195	228
634	20250213	091100	42186785	4195	4200	4200	4195	1046
635	20250213	091000	37794145	4200	4195	4200	4185	987
636	20250213	090900	33656445	4200	4180	4200	4180	274
637	20250213	090800	32509275	4165	4165	4165	4165	0
638	20250213	090700	32509275	4165	4140	4165	4140	3988
639	20250213	090600	15902005	4155	4155	4155	4155	0
640	20250213	090500	15902005	4155	4130	4155	4130	3205
641	20250213	090400	2628750	4130	4130	4130	4130	0
642	20250213	090300	2628750	4130	4130	4130	4130	2
643	20250213	090200	2620490	4130	4130	4130	4130	150
644	20250213	090100	2000990	4130	4130	4130	4130	70
645	20250213	090000	1711890	4135	4135	4135	4135	414