KissMeData/083310/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	195700	833136430	9560	9560	9560	9560	1098
3	20250213	195600	833136430	9560	9560	9560	9560	0
4	20250213	195500	833136430	9560	9560	9560	9560	0
5	20250213	195400	833136430	9560	9560	9560	9560	0
6	20250213	195300	833136430	9560	9560	9560	9560	0
7	20250213	195200	833136430	9560	9560	9560	9560	0
8	20250213	195100	833136430	9560	9560	9560	9560	0
9	20250213	195000	833136430	9560	9560	9560	9560	0
10	20250213	194900	833136430	9560	9560	9560	9560	0
11	20250213	194800	833136430	9560	9560	9560	9560	0
12	20250213	194700	833136430	9560	9560	9560	9560	0
13	20250213	194600	833136430	9560	9560	9560	9560	0
14	20250213	194500	833136430	9560	9560	9560	9560	0
15	20250213	194400	833136430	9560	9560	9560	9560	0
16	20250213	194300	833136430	9560	9560	9560	9560	0
17	20250213	194200	833136430	9560	9560	9560	9560	0
18	20250213	194100	833136430	9560	9560	9560	9560	0
19	20250213	194000	833136430	9560	9560	9560	9560	0
20	20250213	193900	833136430	9560	9560	9560	9560	0
21	20250213	193800	833136430	9560	9560	9560	9560	0
22	20250213	193700	833136430	9560	9560	9560	9560	0
23	20250213	193600	833136430	9560	9560	9560	9560	0
24	20250213	193500	833136430	9560	9560	9560	9560	0
25	20250213	193400	833136430	9560	9560	9560	9560	0
26	20250213	193300	833136430	9560	9560	9560	9560	0
27	20250213	193200	833136430	9560	9560	9560	9560	0
28	20250213	193100	833136430	9560	9560	9560	9560	0
29	20250213	193000	833136430	9560	9560	9560	9560	0
30	20250213	192900	833136430	9560	9560	9560	9560	0
31	20250213	192800	833136430	9560	9560	9560	9560	0
32	20250213	192700	833136430	9560	9560	9560	9560	1098
33	20250213	192600	833136430	9560	9560	9560	9560	0
34	20250213	192500	833136430	9560	9560	9560	9560	0
35	20250213	192400	833136430	9560	9560	9560	9560	0
36	20250213	192300	833136430	9560	9560	9560	9560	0
37	20250213	192200	833136430	9560	9560	9560	9560	0
38	20250213	192100	833136430	9560	9560	9560	9560	0
39	20250213	192000	833136430	9560	9560	9560	9560	0
40	20250213	191900	833136430	9560	9560	9560	9560	0
41	20250213	191800	833136430	9560	9560	9560	9560	0
42	20250213	191700	833136430	9560	9560	9560	9560	0
43	20250213	191600	833136430	9560	9560	9560	9560	0
44	20250213	191500	833136430	9560	9560	9560	9560	0
45	20250213	191400	833136430	9560	9560	9560	9560	0
46	20250213	191300	833136430	9560	9560	9560	9560	0
47	20250213	191200	833136430	9560	9560	9560	9560	0
48	20250213	191100	833136430	9560	9560	9560	9560	0
49	20250213	191000	833136430	9560	9560	9560	9560	0
50	20250213	190900	833136430	9560	9560	9560	9560	0
51	20250213	190800	833136430	9560	9560	9560	9560	0
52	20250213	190700	833136430	9560	9560	9560	9560	0
53	20250213	190600	833136430	9560	9560	9560	9560	0
54	20250213	190500	833136430	9560	9560	9560	9560	0
55	20250213	190400	833136430	9560	9560	9560	9560	0
56	20250213	190300	833136430	9560	9560	9560	9560	0
57	20250213	190200	833136430	9560	9560	9560	9560	0
58	20250213	190100	833136430	9560	9560	9560	9560	0
59	20250213	190000	833136430	9560	9560	9560	9560	0
60	20250213	185900	833136430	9560	9560	9560	9560	0
61	20250213	185800	833136430	9560	9560	9560	9560	0
62	20250213	185700	833136430	9560	9560	9560	9560	1098
63	20250213	185600	833136430	9560	9560	9560	9560	0
64	20250213	185500	833136430	9560	9560	9560	9560	0
65	20250213	185400	833136430	9560	9560	9560	9560	0
66	20250213	185300	833136430	9560	9560	9560	9560	0
67	20250213	185200	833136430	9560	9560	9560	9560	0
68	20250213	185100	833136430	9560	9560	9560	9560	0
69	20250213	185000	833136430	9560	9560	9560	9560	0
70	20250213	184900	833136430	9560	9560	9560	9560	0
71	20250213	184800	833136430	9560	9560	9560	9560	0
72	20250213	184700	833136430	9560	9560	9560	9560	0
73	20250213	184600	833136430	9560	9560	9560	9560	0
74	20250213	184500	833136430	9560	9560	9560	9560	0
75	20250213	184400	833136430	9560	9560	9560	9560	0
76	20250213	184300	833136430	9560	9560	9560	9560	0
77	20250213	184200	833136430	9560	9560	9560	9560	0
78	20250213	184100	833136430	9560	9560	9560	9560	0
79	20250213	184000	833136430	9560	9560	9560	9560	0
80	20250213	183900	833136430	9560	9560	9560	9560	0
81	20250213	183800	833136430	9560	9560	9560	9560	0
82	20250213	183700	833136430	9560	9560	9560	9560	0
83	20250213	183600	833136430	9560	9560	9560	9560	0
84	20250213	183500	833136430	9560	9560	9560	9560	0
85	20250213	183400	833136430	9560	9560	9560	9560	0
86	20250213	183300	833136430	9560	9560	9560	9560	0
87	20250213	183200	833136430	9560	9560	9560	9560	0
88	20250213	183100	833136430	9560	9560	9560	9560	0
89	20250213	183000	833136430	9560	9560	9560	9560	0
90	20250213	182900	833136430	9560	9560	9560	9560	0
91	20250213	182800	833136430	9560	9560	9560	9560	0
92	20250213	182700	833136430	9560	9560	9560	9560	1098
93	20250213	182600	833136430	9560	9560	9560	9560	0
94	20250213	182500	833136430	9560	9560	9560	9560	0
95	20250213	182400	833136430	9560	9560	9560	9560	0
96	20250213	182300	833136430	9560	9560	9560	9560	0
97	20250213	182200	833136430	9560	9560	9560	9560	0
98	20250213	182100	833136430	9560	9560	9560	9560	0
99	20250213	182000	833136430	9560	9560	9560	9560	0
100	20250213	181900	833136430	9560	9560	9560	9560	0
101	20250213	181800	833136430	9560	9560	9560	9560	0
102	20250213	181700	833136430	9560	9560	9560	9560	0
103	20250213	181600	833136430	9560	9560	9560	9560	0
104	20250213	181500	833136430	9560	9560	9560	9560	0
105	20250213	181400	833136430	9560	9560	9560	9560	0
106	20250213	181300	833136430	9560	9560	9560	9560	0
107	20250213	181200	833136430	9560	9560	9560	9560	0
108	20250213	181100	833136430	9560	9560	9560	9560	0
109	20250213	181000	833136430	9560	9560	9560	9560	0
110	20250213	180900	833136430	9560	9560	9560	9560	0
111	20250213	180800	833136430	9560	9560	9560	9560	0
112	20250213	180700	833136430	9560	9560	9560	9560	0
113	20250213	180600	833136430	9560	9560	9560	9560	0
114	20250213	180500	833136430	9560	9560	9560	9560	0
115	20250213	180400	833136430	9560	9560	9560	9560	0
116	20250213	180300	833136430	9560	9560	9560	9560	0
117	20250213	180200	833136430	9560	9560	9560	9560	0
118	20250213	180100	833136430	9560	9560	9560	9560	0
119	20250213	180000	833136430	9560	9560	9560	9560	0
120	20250213	175900	833136430	9560	9560	9560	9560	0
121	20250213	175800	833136430	9560	9560	9560	9560	0
122	20250213	175700	833136430	9560	9560	9560	9560	1098
123	20250213	175600	833136430	9560	9560	9560	9560	0
124	20250213	175500	833136430	9560	9560	9560	9560	0
125	20250213	175400	833136430	9560	9560	9560	9560	0
126	20250213	175300	833136430	9560	9560	9560	9560	0
127	20250213	175200	833136430	9560	9560	9560	9560	0
128	20250213	175100	833136430	9560	9560	9560	9560	0
129	20250213	175000	833136430	9560	9560	9560	9560	0
130	20250213	174900	833136430	9560	9560	9560	9560	0
131	20250213	174800	833136430	9560	9560	9560	9560	0
132	20250213	174700	833136430	9560	9560	9560	9560	0
133	20250213	174600	833136430	9560	9560	9560	9560	0
134	20250213	174500	833136430	9560	9560	9560	9560	0
135	20250213	174400	833136430	9560	9560	9560	9560	0
136	20250213	174300	833136430	9560	9560	9560	9560	0
137	20250213	174200	833136430	9560	9560	9560	9560	0
138	20250213	174100	833136430	9560	9560	9560	9560	0
139	20250213	174000	833136430	9560	9560	9560	9560	0
140	20250213	173900	833136430	9560	9560	9560	9560	0
141	20250213	173800	833136430	9560	9560	9560	9560	0
142	20250213	173700	833136430	9560	9560	9560	9560	0
143	20250213	173600	833136430	9560	9560	9560	9560	0
144	20250213	173500	833136430	9560	9560	9560	9560	0
145	20250213	173400	833136430	9560	9560	9560	9560	0
146	20250213	173300	833136430	9560	9560	9560	9560	0
147	20250213	173200	833136430	9560	9560	9560	9560	0
148	20250213	173100	833136430	9560	9560	9560	9560	0
149	20250213	173000	833136430	9560	9560	9560	9560	0
150	20250213	172900	833136430	9560	9560	9560	9560	0
151	20250213	172800	833136430	9560	9560	9560	9560	0
152	20250213	172700	833136430	9560	9560	9560	9560	1098
153	20250213	172600	833136430	9560	9560	9560	9560	0
154	20250213	172500	833136430	9560	9560	9560	9560	0
155	20250213	172400	833136430	9560	9560	9560	9560	0
156	20250213	172300	833136430	9560	9560	9560	9560	0
157	20250213	172200	833136430	9560	9560	9560	9560	0
158	20250213	172100	833136430	9560	9560	9560	9560	0
159	20250213	172000	833136430	9560	9560	9560	9560	0
160	20250213	171900	833136430	9560	9560	9560	9560	0
161	20250213	171800	833136430	9560	9560	9560	9560	0
162	20250213	171700	833136430	9560	9560	9560	9560	0
163	20250213	171600	833136430	9560	9560	9560	9560	0
164	20250213	171500	833136430	9560	9560	9560	9560	0
165	20250213	171400	833136430	9560	9560	9560	9560	0
166	20250213	171300	833136430	9560	9560	9560	9560	0
167	20250213	171200	833136430	9560	9560	9560	9560	0
168	20250213	171100	833136430	9560	9560	9560	9560	0
169	20250213	171000	833136430	9560	9560	9560	9560	0
170	20250213	170900	833136430	9560	9560	9560	9560	0
171	20250213	170800	833136430	9560	9560	9560	9560	0
172	20250213	170700	833136430	9560	9560	9560	9560	0
173	20250213	170600	833136430	9560	9560	9560	9560	0
174	20250213	170500	833136430	9560	9560	9560	9560	0
175	20250213	170400	833136430	9560	9560	9560	9560	0
176	20250213	170300	833136430	9560	9560	9560	9560	0
177	20250213	170200	833136430	9560	9560	9560	9560	0
178	20250213	170100	833136430	9560	9560	9560	9560	0
179	20250213	170000	833136430	9560	9560	9560	9560	0
180	20250213	165900	833136430	9560	9560	9560	9560	0
181	20250213	165800	833136430	9560	9560	9560	9560	0
182	20250213	165700	833136430	9560	9560	9560	9560	1098
183	20250213	165600	833136430	9560	9560	9560	9560	0
184	20250213	165500	833136430	9560	9560	9560	9560	0
185	20250213	165400	833136430	9560	9560	9560	9560	0
186	20250213	165300	833136430	9560	9560	9560	9560	0
187	20250213	165200	833136430	9560	9560	9560	9560	0
188	20250213	165100	833136430	9560	9560	9560	9560	0
189	20250213	165000	833136430	9560	9560	9560	9560	0
190	20250213	164900	833136430	9560	9560	9560	9560	0
191	20250213	164800	833136430	9560	9560	9560	9560	0
192	20250213	164700	833136430	9560	9560	9560	9560	0
193	20250213	164600	833136430	9560	9560	9560	9560	0
194	20250213	164500	833136430	9560	9560	9560	9560	0
195	20250213	164400	833136430	9560	9560	9560	9560	0
196	20250213	164300	833136430	9560	9560	9560	9560	0
197	20250213	164200	833136430	9560	9560	9560	9560	0
198	20250213	164100	833136430	9560	9560	9560	9560	0
199	20250213	164000	833136430	9560	9560	9560	9560	0
200	20250213	163900	833136430	9560	9560	9560	9560	0
201	20250213	163800	833136430	9560	9560	9560	9560	0
202	20250213	163700	833136430	9560	9560	9560	9560	0
203	20250213	163600	833136430	9560	9560	9560	9560	0
204	20250213	163500	833136430	9560	9560	9560	9560	0
205	20250213	163400	833136430	9560	9560	9560	9560	0
206	20250213	163300	833136430	9560	9560	9560	9560	0
207	20250213	163200	833136430	9560	9560	9560	9560	0
208	20250213	163100	833136430	9560	9560	9560	9560	0
209	20250213	163000	833136430	9560	9560	9560	9560	0
210	20250213	162900	833136430	9560	9560	9560	9560	0
211	20250213	162800	833136430	9560	9560	9560	9560	0
212	20250213	162700	833136430	9560	9560	9560	9560	1098
213	20250213	162600	833136430	9560	9560	9560	9560	0
214	20250213	162500	833136430	9560	9560	9560	9560	0
215	20250213	162400	833136430	9560	9560	9560	9560	0
216	20250213	162300	833136430	9560	9560	9560	9560	0
217	20250213	162200	833136430	9560	9560	9560	9560	0
218	20250213	162100	833136430	9560	9560	9560	9560	0
219	20250213	162000	833136430	9560	9560	9560	9560	0
220	20250213	161900	833136430	9560	9560	9560	9560	0
221	20250213	161800	833136430	9560	9560	9560	9560	0
222	20250213	161700	833136430	9560	9560	9560	9560	0
223	20250213	161600	833136430	9560	9560	9560	9560	0
224	20250213	161500	833136430	9560	9560	9560	9560	0
225	20250213	161400	833136430	9560	9560	9560	9560	0
226	20250213	161300	833136430	9560	9560	9560	9560	0
227	20250213	161200	833136430	9560	9560	9560	9560	0
228	20250213	161100	833136430	9560	9560	9560	9560	0
229	20250213	161000	833136430	9560	9560	9560	9560	0
230	20250213	160900	833136430	9560	9560	9560	9560	0
231	20250213	160800	833136430	9560	9560	9560	9560	0
232	20250213	160700	833136430	9560	9560	9560	9560	0
233	20250213	160600	833136430	9560	9560	9560	9560	0
234	20250213	160500	833136430	9560	9560	9560	9560	0
235	20250213	160400	833136430	9560	9560	9560	9560	0
236	20250213	160300	833136430	9560	9560	9560	9560	0
237	20250213	160200	833136430	9560	9560	9560	9560	0
238	20250213	160100	833136430	9560	9560	9560	9560	0
239	20250213	160000	833136430	9560	9560	9560	9560	0
240	20250213	155900	833136430	9560	9560	9560	9560	0
241	20250213	155800	833136430	9560	9560	9560	9560	0
242	20250213	155700	833136430	9560	9560	9560	9560	1098
243	20250213	155600	833136430	9560	9560	9560	9560	0
244	20250213	155500	833136430	9560	9560	9560	9560	0
245	20250213	155400	833136430	9560	9560	9560	9560	0
246	20250213	155300	833136430	9560	9560	9560	9560	0
247	20250213	155200	833136430	9560	9560	9560	9560	0
248	20250213	155100	833136430	9560	9560	9560	9560	0
249	20250213	155000	833136430	9560	9560	9560	9560	0
250	20250213	154900	833136430	9560	9560	9560	9560	0
251	20250213	154800	833136430	9560	9560	9560	9560	0
252	20250213	154700	833136430	9560	9560	9560	9560	0
253	20250213	154600	833136430	9560	9560	9560	9560	0
254	20250213	154500	833136430	9560	9560	9560	9560	0
255	20250213	154400	833136430	9560	9560	9560	9560	0
256	20250213	154300	833136430	9560	9560	9560	9560	0
257	20250213	154200	833136430	9560	9560	9560	9560	0
258	20250213	154100	833136430	9560	9560	9560	9560	0
259	20250213	154000	833136430	9560	9560	9560	9560	0
260	20250213	153900	833136430	9560	9560	9560	9560	0
261	20250213	153800	833136430	9560	9560	9560	9560	0
262	20250213	153700	833136430	9560	9560	9560	9560	0
263	20250213	153600	833136430	9560	9560	9560	9560	0
264	20250213	153500	833136430	9560	9560	9560	9560	0
265	20250213	153400	833136430	9560	9560	9560	9560	0
266	20250213	153300	833136430	9560	9560	9560	9560	0
267	20250213	153200	833136430	9560	9560	9560	9560	0
268	20250213	153100	833136430	9560	9560	9560	9560	0
269	20250213	153000	833136430	9560	9560	9560	9560	1098
270	20250213	152900	822639550	9560	9560	9560	9560	0
271	20250213	152800	822639550	9560	9560	9560	9560	0
272	20250213	152700	822639550	9560	9560	9560	9560	0
273	20250213	152600	822639550	9560	9560	9560	9560	0
274	20250213	152500	822639550	9560	9560	9560	9560	0
275	20250213	152400	822639550	9560	9560	9560	9560	0
276	20250213	152300	822639550	9560	9560	9560	9560	0
277	20250213	152200	822639550	9560	9560	9560	9560	0
278	20250213	152100	822639550	9560	9560	9560	9560	0
279	20250213	152000	822639550	9560	9560	9560	9560	0
280	20250213	151900	822639550	9560	9570	9570	9560	20
281	20250213	151800	822448160	9570	9580	9580	9570	31
282	20250213	151700	822151190	9570	9570	9570	9570	0
283	20250213	151600	822151190	9570	9570	9570	9570	66
284	20250213	151500	821519570	9580	9580	9580	9580	534
285	20250213	151400	816403850	9580	9590	9600	9580	334
286	20250213	151300	813202280	9600	9600	9600	9600	51
287	20250213	151200	812712680	9600	9600	9600	9600	55
288	20250213	151100	812184680	9600	9600	9600	9600	330
289	20250213	151000	809016680	9600	9600	9600	9600	101
290	20250213	150900	808047080	9590	9590	9590	9590	0
291	20250213	150800	808047080	9590	9580	9590	9580	343
292	20250213	150700	804757920	9590	9590	9590	9590	166
293	20250213	150600	803165980	9600	9590	9600	9590	196
294	20250213	150500	801285320	9580	9580	9580	9580	0
295	20250213	150400	801285320	9580	9590	9590	9580	36
296	20250213	150300	800940190	9590	9580	9590	9580	14
297	20250213	150200	800805940	9590	9590	9590	9590	8
298	20250213	150100	800729220	9580	9580	9580	9580	59
299	20250213	150000	800164000	9580	9580	9580	9580	5
300	20250213	145900	800116100	9580	9580	9580	9580	11
301	20250213	145800	800010720	9580	9580	9580	9580	22
302	20250213	145700	799799960	9590	9590	9590	9590	4
303	20250213	145600	799761600	9590	9590	9590	9590	25
304	20250213	145500	799521850	9600	9600	9600	9600	0
305	20250213	145400	799521850	9600	9600	9600	9600	0
306	20250213	145300	799521850	9600	9600	9600	9600	29
307	20250213	145200	799243450	9600	9600	9600	9600	0
308	20250213	145100	799243450	9600	9600	9600	9600	1
309	20250213	145000	799233850	9570	9570	9570	9570	10
310	20250213	144900	799138150	9600	9570	9600	9570	4
311	20250213	144800	799099840	9600	9600	9600	9600	25
312	20250213	144700	798859840	9600	9600	9600	9600	20
313	20250213	144600	798667840	9620	9620	9620	9620	0
314	20250213	144500	798667840	9620	9620	9620	9620	1
315	20250213	144400	798658220	9600	9610	9610	9550	76
316	20250213	144300	797932110	9550	9610	9610	9550	3500
317	20250213	144200	764473410	9610	9610	9610	9610	29
318	20250213	144100	764194720	9600	9600	9610	9600	103
319	20250213	144000	763205900	9600	9600	9600	9600	27
320	20250213	143900	762946700	9610	9610	9610	9610	0
321	20250213	143800	762946700	9610	9610	9610	9610	297
322	20250213	143700	760092530	9620	9620	9620	9620	58
323	20250213	143600	759534570	9620	9620	9620	9620	26
324	20250213	143500	759284450	9640	9640	9640	9640	0
325	20250213	143400	759284450	9640	9640	9640	9640	2
326	20250213	143300	759265170	9620	9630	9630	9620	10
327	20250213	143200	759168910	9630	9620	9630	9620	60
328	20250213	143100	758591440	9640	9640	9640	9640	14
329	20250213	143000	758456480	9640	9640	9640	9640	0
330	20250213	142900	758456480	9640	9610	9640	9610	2
331	20250213	142800	758437230	9620	9620	9620	9620	14
332	20250213	142700	758302550	9620	9620	9620	9620	0
333	20250213	142600	758302550	9620	9640	9640	9620	84
334	20250213	142500	757494190	9640	9640	9640	9640	300
335	20250213	142400	754602190	9650	9650	9650	9650	0
336	20250213	142300	754602190	9650	9650	9650	9650	1
337	20250213	142200	754592540	9650	9630	9650	9600	1302
338	20250213	142100	742039700	9620	9620	9620	9620	0
339	20250213	142000	742039700	9620	9620	9620	9620	0
340	20250213	141900	742039700	9620	9620	9620	9620	7
341	20250213	141800	741972360	9620	9620	9640	9620	305
342	20250213	141700	739033820	9620	9640	9650	9620	953
343	20250213	141600	729850550	9640	9630	9640	9630	655
344	20250213	141500	723538590	9630	9630	9630	9630	20
345	20250213	141400	723345990	9620	9610	9620	9610	207
346	20250213	141300	721355560	9600	9600	9600	9600	17
347	20250213	141200	721192360	9600	9580	9600	9580	7
348	20250213	141100	721125210	9580	9590	9590	9580	1500
349	20250213	141000	706755070	9590	9590	9590	9590	0
350	20250213	140900	706755070	9590	9590	9590	9590	0
351	20250213	140800	706755070	9590	9590	9590	9590	3
352	20250213	140700	706726300	9600	9600	9600	9600	0
353	20250213	140600	706726300	9600	9600	9600	9600	0
354	20250213	140500	706726300	9600	9600	9600	9600	1
355	20250213	140400	706716700	9610	9610	9610	9610	0
356	20250213	140300	706716700	9610	9610	9610	9610	0
357	20250213	140200	706716700	9610	9590	9610	9580	45
358	20250213	140100	706285150	9590	9590	9590	9590	10
359	20250213	140000	706189250	9580	9580	9580	9580	0
360	20250213	135900	706189250	9580	9590	9590	9580	100
361	20250213	135800	705230670	9590	9590	9590	9590	0
362	20250213	135700	705230670	9590	9590	9590	9590	376
363	20250213	135600	701624830	9580	9600	9600	9580	160
364	20250213	135500	700091580	9610	9610	9610	9610	1
365	20250213	135400	700081970	9590	9590	9590	9590	0
366	20250213	135300	700081970	9590	9600	9610	9590	1003
367	20250213	135200	690451740	9590	9590	9590	9590	11
368	20250213	135100	690346250	9590	9590	9590	9590	51
369	20250213	135000	689857160	9590	9590	9590	9590	154
370	20250213	134900	688380300	9590	9590	9590	9590	0
371	20250213	134800	688380300	9590	9590	9590	9590	15
372	20250213	134700	688236450	9590	9590	9590	9590	6
373	20250213	134600	688178910	9600	9600	9600	9600	154
374	20250213	134500	686700510	9580	9580	9580	9580	36
375	20250213	134400	686355630	9590	9590	9590	9590	14
376	20250213	134300	686221370	9600	9600	9600	9600	30
377	20250213	134200	685933370	9580	9580	9580	9580	200
378	20250213	134100	684017370	9600	9600	9600	9600	0
379	20250213	134000	684017370	9600	9600	9600	9600	13
380	20250213	133900	683892570	9580	9580	9580	9580	0
381	20250213	133800	683892570	9580	9580	9580	9580	100
382	20250213	133700	682934570	9600	9600	9600	9580	94
383	20250213	133600	682033650	9600	9600	9600	9600	30
384	20250213	133500	681745650	9610	9610	9610	9610	0
385	20250213	133400	681745650	9610	9610	9610	9600	3
386	20250213	133300	681716830	9580	9580	9580	9580	100
387	20250213	133200	680758830	9600	9600	9600	9600	15
388	20250213	133100	680614830	9600	9600	9600	9600	0
389	20250213	133000	680614830	9600	9600	9600	9600	1
390	20250213	132900	680605230	9610	9610	9610	9610	0
391	20250213	132800	680605230	9610	9610	9610	9610	0
392	20250213	132700	680605230	9610	9610	9610	9610	1
393	20250213	132600	680595620	9560	9590	9590	9560	3000
394	20250213	132500	651874370	9600	9600	9600	9600	12
395	20250213	132400	651759170	9600	9600	9600	9600	79
396	20250213	132300	651000770	9600	9600	9600	9600	0
397	20250213	132200	651000770	9600	9600	9610	9600	24
398	20250213	132100	650770330	9600	9590	9600	9590	268
399	20250213	132000	648200120	9590	9590	9590	9590	10
400	20250213	131900	648104220	9590	9590	9590	9590	0
401	20250213	131800	648104220	9590	9590	9590	9590	61
402	20250213	131700	647519230	9580	9590	9590	9580	216
403	20250213	131600	645447800	9590	9590	9590	9590	0
404	20250213	131500	645447800	9590	9590	9590	9590	0
405	20250213	131400	645447800	9590	9600	9600	9590	222
406	20250213	131300	643318790	9590	9590	9590	9590	0
407	20250213	131200	643318790	9590	9590	9590	9590	100
408	20250213	131100	642359790	9600	9600	9610	9600	93
409	20250213	131000	641466940	9600	9610	9610	9600	72
410	20250213	130900	640775040	9590	9590	9590	9590	151
411	20250213	130800	639326950	9600	9600	9600	9600	19
412	20250213	130700	639144550	9600	9600	9600	9600	55
413	20250213	130600	638616550	9620	9620	9620	9620	1
414	20250213	130500	638606930	9620	9620	9620	9620	1
415	20250213	130400	638597310	9600	9600	9600	9600	100
416	20250213	130300	637637310	9600	9600	9600	9600	35
417	20250213	130200	637301310	9620	9590	9620	9590	84
418	20250213	130100	636494720	9590	9600	9600	9590	184
419	20250213	130000	634728360	9600	9600	9600	9600	59
420	20250213	125900	634161960	9600	9600	9600	9600	0
421	20250213	125800	634161960	9600	9600	9600	9600	1
422	20250213	125700	634152360	9590	9590	9590	9590	103
423	20250213	125600	633164590	9580	9580	9580	9580	171
424	20250213	125500	631526410	9580	9580	9580	9580	0
425	20250213	125400	631526410	9580	9580	9580	9580	5
426	20250213	125300	631478510	9580	9580	9580	9580	10
427	20250213	125200	631382710	9580	9580	9580	9580	0
428	20250213	125100	631382710	9580	9570	9580	9570	21
429	20250213	125000	631181730	9580	9580	9580	9580	0
430	20250213	124900	631181730	9580	9580	9580	9570	7
431	20250213	124800	631114710	9540	9580	9580	9540	18
432	20250213	124700	630942950	9570	9560	9580	9560	235
433	20250213	124600	628694160	9540	9540	9540	9540	353
434	20250213	124500	625326540	9540	9550	9550	9540	500
435	20250213	124400	620556240	9560	9560	9560	9560	47
436	20250213	124300	620106920	9570	9570	9570	9570	0
437	20250213	124200	620106920	9570	9570	9570	9570	0
438	20250213	124100	620106920	9570	9570	9570	9570	0
439	20250213	124000	620106920	9570	9570	9570	9570	3
440	20250213	123900	620078210	9580	9580	9580	9580	100
441	20250213	123800	619120210	9560	9560	9560	9560	54
442	20250213	123700	618603970	9540	9540	9540	9540	0
443	20250213	123600	618603970	9540	9550	9550	9540	563
444	20250213	123500	613232840	9540	9540	9540	9540	0
445	20250213	123400	613232840	9540	9540	9540	9540	0
446	20250213	123300	613232840	9540	9550	9550	9540	500
447	20250213	123200	608462130	9560	9560	9560	9560	13
448	20250213	123100	608337850	9560	9560	9560	9560	3
449	20250213	123000	608309170	9560	9560	9560	9560	5
450	20250213	122900	608261370	9560	9560	9560	9560	2
451	20250213	122800	608242250	9550	9560	9560	9550	191
452	20250213	122700	606417620	9560	9560	9560	9560	0
453	20250213	122600	606417620	9560	9560	9580	9560	34
454	20250213	122500	606092560	9580	9580	9580	9580	1
455	20250213	122400	606082980	9560	9560	9560	9560	31
456	20250213	122300	605786620	9560	9560	9560	9560	11
457	20250213	122200	605681460	9560	9560	9560	9560	58
458	20250213	122100	605126980	9550	9550	9550	9550	2
459	20250213	122000	605107880	9580	9580	9580	9580	38
460	20250213	121900	604743840	9550	9550	9550	9550	6
461	20250213	121800	604686540	9540	9540	9540	9540	0
462	20250213	121700	604686540	9540	9550	9550	9540	760
463	20250213	121600	597435730	9550	9550	9550	9550	100
464	20250213	121500	596480730	9550	9550	9550	9550	10
465	20250213	121400	596385230	9580	9580	9580	9580	0
466	20250213	121300	596385230	9580	9580	9580	9580	0
467	20250213	121200	596385230	9580	9580	9580	9580	0
468	20250213	121100	596385230	9580	9580	9580	9580	7
469	20250213	121000	596318170	9580	9580	9580	9580	3
470	20250213	120900	596289430	9570	9570	9570	9570	0
471	20250213	120800	596289430	9570	9570	9570	9570	99
472	20250213	120700	595342000	9570	9570	9570	9570	0
473	20250213	120600	595342000	9570	9570	9570	9570	0
474	20250213	120500	595342000	9570	9570	9570	9570	16
475	20250213	120400	595188880	9570	9570	9570	9550	1128
476	20250213	120300	584410420	9570	9570	9570	9570	5
477	20250213	120200	584362570	9560	9570	9570	9560	610
478	20250213	120100	578525870	9580	9570	9580	9570	202
479	20250213	120000	576590720	9580	9590	9590	9580	264
480	20250213	115900	574060470	9600	9600	9600	9600	240
481	20250213	115800	571756470	9610	9610	9610	9610	0
482	20250213	115700	571756470	9610	9610	9610	9610	2
483	20250213	115600	571737250	9620	9620	9620	9620	0
484	20250213	115500	571737250	9620	9620	9620	9620	30
485	20250213	115400	571448650	9620	9590	9620	9590	233
486	20250213	115300	569214100	9600	9600	9600	9600	152
487	20250213	115200	567754900	9600	9610	9610	9600	392
488	20250213	115100	563991690	9610	9620	9620	9610	275
489	20250213	115000	561348910	9620	9620	9620	9610	40
490	20250213	114900	560964430	9630	9620	9630	9620	3
491	20250213	114800	560935550	9610	9610	9610	9610	0
492	20250213	114700	560935550	9610	9620	9620	9610	15
493	20250213	114600	560791360	9620	9620	9620	9620	0
494	20250213	114500	560791360	9620	9640	9640	9620	4
495	20250213	114400	560752840	9640	9640	9640	9640	0
496	20250213	114300	560752840	9640	9630	9640	9620	3
497	20250213	114200	560723950	9630	9610	9630	9610	68
498	20250213	114100	560069980	9610	9610	9610	9610	50
499	20250213	114000	559589480	9620	9630	9630	9620	63
500	20250213	113900	558983400	9620	9640	9640	9620	84
501	20250213	113800	558175260	9640	9640	9640	9640	1
502	20250213	113700	558165620	9650	9650	9650	9650	0
503	20250213	113600	558165620	9650	9640	9650	9640	20
504	20250213	113500	557972780	9640	9640	9640	9640	2
505	20250213	113400	557953500	9640	9640	9640	9640	0
506	20250213	113300	557953500	9640	9630	9640	9630	9
507	20250213	113200	557866780	9640	9630	9640	9630	10
508	20250213	113100	557770450	9640	9640	9640	9640	0
509	20250213	113000	557770450	9640	9640	9640	9640	5
510	20250213	112900	557722250	9640	9640	9640	9620	16
511	20250213	112800	557568180	9620	9620	9620	9620	0
512	20250213	112700	557568180	9620	9620	9620	9620	0
513	20250213	112600	557568180	9620	9630	9630	9620	100
514	20250213	112500	556606170	9650	9650	9650	9650	100
515	20250213	112400	555641170	9650	9630	9650	9630	218
516	20250213	112300	553538920	9630	9630	9630	9630	21
517	20250213	112200	553336690	9620	9630	9630	9620	18
518	20250213	112100	553163500	9640	9620	9640	9620	2
519	20250213	112000	553144240	9620	9630	9630	9620	22
520	20250213	111900	552932550	9640	9620	9640	9620	128
521	20250213	111800	551699060	9620	9610	9630	9600	513
522	20250213	111700	546769510	9610	9610	9610	9610	0
523	20250213	111600	546769510	9610	9610	9610	9610	10
524	20250213	111500	546673410	9610	9630	9630	9610	301
525	20250213	111400	543777790	9640	9650	9650	9640	69
526	20250213	111300	543112600	9650	9650	9650	9650	3
527	20250213	111200	543083650	9650	9650	9650	9650	1
528	20250213	111100	543074000	9650	9650	9650	9650	0
529	20250213	111000	543074000	9650	9650	9650	9650	0
530	20250213	110900	543074000	9650	9670	9670	9650	1405
531	20250213	110800	529502020	9670	9670	9670	9670	53
532	20250213	110700	528989510	9680	9680	9680	9680	7
533	20250213	110600	528921750	9690	9680	9690	9680	17
534	20250213	110500	528757140	9680	9680	9680	9680	229
535	20250213	110400	526540420	9660	9670	9670	9660	985
536	20250213	110300	517024760	9680	9680	9680	9680	0
537	20250213	110200	517024760	9680	9680	9680	9680	1
538	20250213	110100	517015080	9680	9680	9680	9680	3
539	20250213	110000	516986040	9680	9670	9680	9670	842
540	20250213	105900	508843760	9690	9690	9690	9690	10
541	20250213	105800	508746860	9680	9690	9690	9680	1271
542	20250213	105700	496431890	9690	9690	9690	9690	158
543	20250213	105600	494900870	9690	9720	9720	9690	2018
544	20250213	105500	475331590	9720	9740	9740	9720	158
545	20250213	105400	473795660	9740	9740	9740	9740	14
546	20250213	105300	473659300	9730	9760	9760	9730	306
547	20250213	105200	470679780	9740	9740	9740	9740	189
548	20250213	105100	468838920	9740	9740	9760	9740	195
549	20250213	105000	466939580	9740	9750	9760	9740	1019
550	20250213	104900	457004340	9760	9760	9770	9760	562
551	20250213	104800	451519190	9760	9750	9760	9750	955
552	20250213	104700	442202610	9740	9750	9750	9740	516
553	20250213	104600	437172310	9760	9750	9760	9750	452
554	20250213	104500	432765170	9750	9740	9750	9740	161
555	20250213	104400	431196580	9740	9740	9750	9730	117
556	20250213	104300	430056870	9740	9730	9740	9730	769
557	20250213	104200	422569760	9730	9690	9730	9680	2373
558	20250213	104100	399537560	9690	9690	9690	9690	2
559	20250213	104000	399518180	9690	9690	9690	9680	94
560	20250213	103900	398607720	9690	9680	9690	9670	530
561	20250213	103800	393472290	9680	9680	9680	9680	48
562	20250213	103700	393007650	9690	9690	9690	9690	44
563	20250213	103600	392581290	9680	9690	9690	9680	138
564	20250213	103500	391245180	9690	9680	9700	9680	728
565	20250213	103400	384194760	9650	9650	9650	9650	0
566	20250213	103300	384194760	9650	9650	9650	9650	0
567	20250213	103200	384194760	9650	9650	9650	9650	0
568	20250213	103100	384194760	9650	9680	9680	9650	166
569	20250213	103000	382591960	9670	9670	9690	9670	1592
570	20250213	102900	367195700	9680	9680	9690	9680	504
571	20250213	102800	362316940	9670	9690	9690	9670	419
572	20250213	102700	358260620	9690	9670	9690	9670	373
573	20250213	102600	354650970	9680	9650	9680	9640	2480
574	20250213	102500	330730030	9650	9680	9680	9650	2336
575	20250213	102400	308171700	9680	9680	9690	9680	386
576	20250213	102300	304435210	9680	9680	9680	9680	1
577	20250213	102200	304425530	9690	9690	9700	9690	902
578	20250213	102100	295679050	9700	9680	9700	9660	2029
579	20250213	102000	276022720	9680	9660	9680	9660	13
580	20250213	101900	275897100	9670	9670	9670	9670	108
581	20250213	101800	274852740	9670	9690	9690	9670	69
582	20250213	101700	274184330	9690	9650	9690	9650	812
583	20250213	101600	266325170	9650	9640	9650	9640	378
584	20250213	101500	262677620	9640	9640	9640	9640	1
585	20250213	101400	262667980	9650	9640	9650	9640	220
586	20250213	101300	260547070	9650	9640	9650	9640	295
587	20250213	101200	257701690	9640	9640	9650	9630	120
588	20250213	101100	256544890	9640	9630	9640	9620	284
589	20250213	101000	253810350	9630	9620	9630	9620	75
590	20250213	100900	253088110	9630	9630	9630	9630	127
591	20250213	100800	251865100	9630	9650	9650	9630	45
592	20250213	100700	251430950	9650	9650	9650	9650	129
593	20250213	100600	250186100	9650	9640	9650	9640	56
594	20250213	100500	249645950	9670	9660	9670	9660	364
595	20250213	100400	246126670	9660	9640	9680	9630	691
596	20250213	100300	239458060	9630	9590	9640	9580	2708
597	20250213	100200	213404990	9590	9590	9600	9590	1847
598	20250213	100100	195685530	9590	9600	9600	9590	314
599	20250213	100000	192674230	9590	9560	9590	9560	965
600	20250213	095900	183425080	9560	9560	9560	9560	29
601	20250213	095800	183147840	9560	9550	9560	9550	240
602	20250213	095700	180853830	9550	9540	9550	9540	231
603	20250213	095600	178647830	9540	9540	9540	9540	350
604	20250213	095500	175308830	9530	9530	9530	9530	121
605	20250213	095400	174155700	9520	9520	9520	9520	0
606	20250213	095300	174155700	9520	9520	9520	9520	149
607	20250213	095200	172737220	9480	9480	9480	9480	0
608	20250213	095100	172737220	9480	9480	9480	9480	0
609	20250213	095000	172737220	9480	9510	9510	9480	35
610	20250213	094900	172405150	9520	9520	9520	9520	105
611	20250213	094800	171405550	9510	9510	9510	9510	41
612	20250213	094700	171015640	9510	9510	9510	9510	1
613	20250213	094600	171006130	9520	9520	9520	9520	0
614	20250213	094500	171006130	9520	9520	9520	9520	3
615	20250213	094400	170977570	9520	9510	9520	9510	118
616	20250213	094300	169855210	9530	9480	9530	9480	502
617	20250213	094200	165096200	9540	9540	9540	9540	433
618	20250213	094100	160965380	9540	9540	9540	9540	105
619	20250213	094000	159963680	9480	9500	9500	9480	133
620	20250213	093900	158701500	9500	9470	9590	9470	1240
621	20250213	093800	146894130	9460	9470	9470	9460	41
622	20250213	093700	146505970	9460	9460	9460	9460	85
623	20250213	093600	145701870	9470	9490	9490	9470	5
624	20250213	093500	145654440	9490	9490	9490	9490	70
625	20250213	093400	144990140	9490	9490	9490	9490	11
626	20250213	093300	144885750	9490	9490	9490	9490	0
627	20250213	093200	144885750	9490	9450	9490	9450	413
628	20250213	093100	140966820	9490	9480	9490	9470	882
629	20250213	093000	132602560	9490	9490	9490	9490	1
630	20250213	092900	132593070	9490	9490	9490	9490	46
631	20250213	092800	132156530	9490	9480	9490	9480	71
632	20250213	092700	131483410	9480	9480	9480	9480	10
633	20250213	092600	131388610	9490	9500	9500	9480	605
634	20250213	092500	125647660	9500	9510	9510	9500	227
635	20250213	092400	123490080	9520	9520	9520	9520	10
636	20250213	092300	123394880	9510	9510	9510	9510	11
637	20250213	092200	123290270	9520	9520	9520	9520	49
638	20250213	092100	122823790	9530	9550	9550	9530	657
639	20250213	092000	116559800	9550	9550	9550	9550	0
640	20250213	091900	116559800	9550	9550	9550	9550	141
641	20250213	091800	115213250	9550	9530	9550	9520	1240
642	20250213	091700	103400870	9520	9550	9550	9520	293
643	20250213	091600	100605050	9560	9570	9580	9560	501
644	20250213	091500	95812150	9580	9610	9610	9580	588
645	20250213	091400	90170700	9610	9610	9610	9600	198
646	20250213	091300	88268710	9600	9610	9610	9580	101
647	20250213	091200	87299820	9620	9590	9620	9580	629
648	20250213	091100	81268640	9610	9590	9610	9580	875
649	20250213	091000	72870130	9590	9550	9590	9550	2272
650	20250213	090900	51124250	9540	9500	9550	9500	957
651	20250213	090800	41992630	9530	9540	9550	9510	376
652	20250213	090700	38406230	9540	9500	9540	9460	1710
653	20250213	090600	22110290	9500	9470	9510	9470	972
654	20250213	090500	12882070	9470	9420	9470	9420	61
655	20250213	090400	12306900	9420	9450	9450	9420	7
656	20250213	090300	12240900	9460	9460	9460	9460	200
657	20250213	090200	10348900	9460	9400	9460	9400	940
658	20250213	090100	1482630	9430	9400	9430	9400	21
659	20250213	090000	1285200	9400	9380	9400	9380	137