KissMeData/086710/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	200000	425192190	9820	9820	9820	9820	79
3	20250213	195900	425192190	9820	9820	9820	9820	0
4	20250213	195800	425192190	9820	9820	9820	9820	0
5	20250213	195700	425192190	9820	9820	9820	9820	0
6	20250213	195600	425192190	9820	9820	9820	9820	0
7	20250213	195500	425192190	9820	9820	9820	9820	0
8	20250213	195400	425192190	9820	9820	9820	9820	0
9	20250213	195300	425192190	9820	9820	9820	9820	0
10	20250213	195200	425192190	9820	9820	9820	9820	0
11	20250213	195100	425192190	9820	9820	9820	9820	0
12	20250213	195000	425192190	9820	9820	9820	9820	0
13	20250213	194900	425192190	9820	9820	9820	9820	0
14	20250213	194800	425192190	9820	9820	9820	9820	0
15	20250213	194700	425192190	9820	9820	9820	9820	0
16	20250213	194600	425192190	9820	9820	9820	9820	0
17	20250213	194500	425192190	9820	9820	9820	9820	0
18	20250213	194400	425192190	9820	9820	9820	9820	0
19	20250213	194300	425192190	9820	9820	9820	9820	0
20	20250213	194200	425192190	9820	9820	9820	9820	0
21	20250213	194100	425192190	9820	9820	9820	9820	0
22	20250213	194000	425192190	9820	9820	9820	9820	0
23	20250213	193900	425192190	9820	9820	9820	9820	0
24	20250213	193800	425192190	9820	9820	9820	9820	0
25	20250213	193700	425192190	9820	9820	9820	9820	0
26	20250213	193600	425192190	9820	9820	9820	9820	0
27	20250213	193500	425192190	9820	9820	9820	9820	0
28	20250213	193400	425192190	9820	9820	9820	9820	0
29	20250213	193300	425192190	9820	9820	9820	9820	0
30	20250213	193200	425192190	9820	9820	9820	9820	0
31	20250213	193100	425192190	9820	9820	9820	9820	0
32	20250213	193000	425192190	9820	9820	9820	9820	79
33	20250213	192900	425192190	9820	9820	9820	9820	0
34	20250213	192800	425192190	9820	9820	9820	9820	0
35	20250213	192700	425192190	9820	9820	9820	9820	0
36	20250213	192600	425192190	9820	9820	9820	9820	0
37	20250213	192500	425192190	9820	9820	9820	9820	0
38	20250213	192400	425192190	9820	9820	9820	9820	0
39	20250213	192300	425192190	9820	9820	9820	9820	0
40	20250213	192200	425192190	9820	9820	9820	9820	0
41	20250213	192100	425192190	9820	9820	9820	9820	0
42	20250213	192000	425192190	9820	9820	9820	9820	0
43	20250213	191900	425192190	9820	9820	9820	9820	0
44	20250213	191800	425192190	9820	9820	9820	9820	0
45	20250213	191700	425192190	9820	9820	9820	9820	0
46	20250213	191600	425192190	9820	9820	9820	9820	0
47	20250213	191500	425192190	9820	9820	9820	9820	0
48	20250213	191400	425192190	9820	9820	9820	9820	0
49	20250213	191300	425192190	9820	9820	9820	9820	0
50	20250213	191200	425192190	9820	9820	9820	9820	0
51	20250213	191100	425192190	9820	9820	9820	9820	0
52	20250213	191000	425192190	9820	9820	9820	9820	0
53	20250213	190900	425192190	9820	9820	9820	9820	0
54	20250213	190800	425192190	9820	9820	9820	9820	0
55	20250213	190700	425192190	9820	9820	9820	9820	0
56	20250213	190600	425192190	9820	9820	9820	9820	0
57	20250213	190500	425192190	9820	9820	9820	9820	0
58	20250213	190400	425192190	9820	9820	9820	9820	0
59	20250213	190300	425192190	9820	9820	9820	9820	0
60	20250213	190200	425192190	9820	9820	9820	9820	0
61	20250213	190100	425192190	9820	9820	9820	9820	0
62	20250213	190000	425192190	9820	9820	9820	9820	79
63	20250213	185900	425192190	9820	9820	9820	9820	0
64	20250213	185800	425192190	9820	9820	9820	9820	0
65	20250213	185700	425192190	9820	9820	9820	9820	0
66	20250213	185600	425192190	9820	9820	9820	9820	0
67	20250213	185500	425192190	9820	9820	9820	9820	0
68	20250213	185400	425192190	9820	9820	9820	9820	0
69	20250213	185300	425192190	9820	9820	9820	9820	0
70	20250213	185200	425192190	9820	9820	9820	9820	0
71	20250213	185100	425192190	9820	9820	9820	9820	0
72	20250213	185000	425192190	9820	9820	9820	9820	0
73	20250213	184900	425192190	9820	9820	9820	9820	0
74	20250213	184800	425192190	9820	9820	9820	9820	0
75	20250213	184700	425192190	9820	9820	9820	9820	0
76	20250213	184600	425192190	9820	9820	9820	9820	0
77	20250213	184500	425192190	9820	9820	9820	9820	0
78	20250213	184400	425192190	9820	9820	9820	9820	0
79	20250213	184300	425192190	9820	9820	9820	9820	0
80	20250213	184200	425192190	9820	9820	9820	9820	0
81	20250213	184100	425192190	9820	9820	9820	9820	0
82	20250213	184000	425192190	9820	9820	9820	9820	0
83	20250213	183900	425192190	9820	9820	9820	9820	0
84	20250213	183800	425192190	9820	9820	9820	9820	0
85	20250213	183700	425192190	9820	9820	9820	9820	0
86	20250213	183600	425192190	9820	9820	9820	9820	0
87	20250213	183500	425192190	9820	9820	9820	9820	0
88	20250213	183400	425192190	9820	9820	9820	9820	0
89	20250213	183300	425192190	9820	9820	9820	9820	0
90	20250213	183200	425192190	9820	9820	9820	9820	0
91	20250213	183100	425192190	9820	9820	9820	9820	0
92	20250213	183000	425192190	9820	9820	9820	9820	79
93	20250213	182900	425192190	9820	9820	9820	9820	0
94	20250213	182800	425192190	9820	9820	9820	9820	0
95	20250213	182700	425192190	9820	9820	9820	9820	0
96	20250213	182600	425192190	9820	9820	9820	9820	0
97	20250213	182500	425192190	9820	9820	9820	9820	0
98	20250213	182400	425192190	9820	9820	9820	9820	0
99	20250213	182300	425192190	9820	9820	9820	9820	0
100	20250213	182200	425192190	9820	9820	9820	9820	0
101	20250213	182100	425192190	9820	9820	9820	9820	0
102	20250213	182000	425192190	9820	9820	9820	9820	0
103	20250213	181900	425192190	9820	9820	9820	9820	0
104	20250213	181800	425192190	9820	9820	9820	9820	0
105	20250213	181700	425192190	9820	9820	9820	9820	0
106	20250213	181600	425192190	9820	9820	9820	9820	0
107	20250213	181500	425192190	9820	9820	9820	9820	0
108	20250213	181400	425192190	9820	9820	9820	9820	0
109	20250213	181300	425192190	9820	9820	9820	9820	0
110	20250213	181200	425192190	9820	9820	9820	9820	0
111	20250213	181100	425192190	9820	9820	9820	9820	0
112	20250213	181000	425192190	9820	9820	9820	9820	0
113	20250213	180900	425192190	9820	9820	9820	9820	0
114	20250213	180800	425192190	9820	9820	9820	9820	0
115	20250213	180700	425192190	9820	9820	9820	9820	0
116	20250213	180600	425192190	9820	9820	9820	9820	0
117	20250213	180500	425192190	9820	9820	9820	9820	0
118	20250213	180400	425192190	9820	9820	9820	9820	0
119	20250213	180300	425192190	9820	9820	9820	9820	0
120	20250213	180200	425192190	9820	9820	9820	9820	0
121	20250213	180100	425192190	9820	9820	9820	9820	0
122	20250213	180000	425192190	9820	9820	9820	9820	79
123	20250213	175900	425192190	9820	9820	9820	9820	0
124	20250213	175800	425192190	9820	9820	9820	9820	0
125	20250213	175700	425192190	9820	9820	9820	9820	0
126	20250213	175600	425192190	9820	9820	9820	9820	0
127	20250213	175500	425192190	9820	9820	9820	9820	0
128	20250213	175400	425192190	9820	9820	9820	9820	0
129	20250213	175300	425192190	9820	9820	9820	9820	0
130	20250213	175200	425192190	9820	9820	9820	9820	0
131	20250213	175100	425192190	9820	9820	9820	9820	0
132	20250213	175000	425192190	9820	9820	9820	9820	0
133	20250213	174900	425192190	9820	9820	9820	9820	0
134	20250213	174800	425192190	9820	9820	9820	9820	0
135	20250213	174700	425192190	9820	9820	9820	9820	0
136	20250213	174600	425192190	9820	9820	9820	9820	0
137	20250213	174500	425192190	9820	9820	9820	9820	0
138	20250213	174400	425192190	9820	9820	9820	9820	0
139	20250213	174300	425192190	9820	9820	9820	9820	0
140	20250213	174200	425192190	9820	9820	9820	9820	0
141	20250213	174100	425192190	9820	9820	9820	9820	0
142	20250213	174000	425192190	9820	9820	9820	9820	0
143	20250213	173900	425192190	9820	9820	9820	9820	0
144	20250213	173800	425192190	9820	9820	9820	9820	0
145	20250213	173700	425192190	9820	9820	9820	9820	0
146	20250213	173600	425192190	9820	9820	9820	9820	0
147	20250213	173500	425192190	9820	9820	9820	9820	0
148	20250213	173400	425192190	9820	9820	9820	9820	0
149	20250213	173300	425192190	9820	9820	9820	9820	0
150	20250213	173200	425192190	9820	9820	9820	9820	0
151	20250213	173100	425192190	9820	9820	9820	9820	0
152	20250213	173000	425192190	9820	9820	9820	9820	79
153	20250213	172900	425192190	9820	9820	9820	9820	0
154	20250213	172800	425192190	9820	9820	9820	9820	0
155	20250213	172700	425192190	9820	9820	9820	9820	0
156	20250213	172600	425192190	9820	9820	9820	9820	0
157	20250213	172500	425192190	9820	9820	9820	9820	0
158	20250213	172400	425192190	9820	9820	9820	9820	0
159	20250213	172300	425192190	9820	9820	9820	9820	0
160	20250213	172200	425192190	9820	9820	9820	9820	0
161	20250213	172100	425192190	9820	9820	9820	9820	0
162	20250213	172000	425192190	9820	9820	9820	9820	0
163	20250213	171900	425192190	9820	9820	9820	9820	0
164	20250213	171800	425192190	9820	9820	9820	9820	0
165	20250213	171700	425192190	9820	9820	9820	9820	0
166	20250213	171600	425192190	9820	9820	9820	9820	0
167	20250213	171500	425192190	9820	9820	9820	9820	0
168	20250213	171400	425192190	9820	9820	9820	9820	0
169	20250213	171300	425192190	9820	9820	9820	9820	0
170	20250213	171200	425192190	9820	9820	9820	9820	0
171	20250213	171100	425192190	9820	9820	9820	9820	0
172	20250213	171000	425192190	9820	9820	9820	9820	0
173	20250213	170900	425192190	9820	9820	9820	9820	0
174	20250213	170800	425192190	9820	9820	9820	9820	0
175	20250213	170700	425192190	9820	9820	9820	9820	0
176	20250213	170600	425192190	9820	9820	9820	9820	0
177	20250213	170500	425192190	9820	9820	9820	9820	0
178	20250213	170400	425192190	9820	9820	9820	9820	0
179	20250213	170300	425192190	9820	9820	9820	9820	0
180	20250213	170200	425192190	9820	9820	9820	9820	0
181	20250213	170100	425192190	9820	9820	9820	9820	0
182	20250213	170000	425192190	9820	9820	9820	9820	79
183	20250213	165900	425192190	9820	9820	9820	9820	0
184	20250213	165800	425192190	9820	9820	9820	9820	0
185	20250213	165700	425192190	9820	9820	9820	9820	0
186	20250213	165600	425192190	9820	9820	9820	9820	0
187	20250213	165500	425192190	9820	9820	9820	9820	0
188	20250213	165400	425192190	9820	9820	9820	9820	0
189	20250213	165300	425192190	9820	9820	9820	9820	0
190	20250213	165200	425192190	9820	9820	9820	9820	0
191	20250213	165100	425192190	9820	9820	9820	9820	0
192	20250213	165000	425192190	9820	9820	9820	9820	0
193	20250213	164900	425192190	9820	9820	9820	9820	0
194	20250213	164800	425192190	9820	9820	9820	9820	0
195	20250213	164700	425192190	9820	9820	9820	9820	0
196	20250213	164600	425192190	9820	9820	9820	9820	0
197	20250213	164500	425192190	9820	9820	9820	9820	0
198	20250213	164400	425192190	9820	9820	9820	9820	0
199	20250213	164300	425192190	9820	9820	9820	9820	0
200	20250213	164200	425192190	9820	9820	9820	9820	0
201	20250213	164100	425192190	9820	9820	9820	9820	0
202	20250213	164000	425192190	9820	9820	9820	9820	0
203	20250213	163900	425192190	9820	9820	9820	9820	0
204	20250213	163800	425192190	9820	9820	9820	9820	0
205	20250213	163700	425192190	9820	9820	9820	9820	0
206	20250213	163600	425192190	9820	9820	9820	9820	0
207	20250213	163500	425192190	9820	9820	9820	9820	0
208	20250213	163400	425192190	9820	9820	9820	9820	0
209	20250213	163300	425192190	9820	9820	9820	9820	0
210	20250213	163200	425192190	9820	9820	9820	9820	0
211	20250213	163100	425192190	9820	9820	9820	9820	0
212	20250213	163000	425192190	9820	9820	9820	9820	79
213	20250213	162900	425192190	9820	9820	9820	9820	0
214	20250213	162800	425192190	9820	9820	9820	9820	0
215	20250213	162700	425192190	9820	9820	9820	9820	0
216	20250213	162600	425192190	9820	9820	9820	9820	0
217	20250213	162500	425192190	9820	9820	9820	9820	0
218	20250213	162400	425192190	9820	9820	9820	9820	0
219	20250213	162300	425192190	9820	9820	9820	9820	0
220	20250213	162200	425192190	9820	9820	9820	9820	0
221	20250213	162100	425192190	9820	9820	9820	9820	0
222	20250213	162000	425192190	9820	9820	9820	9820	0
223	20250213	161900	425192190	9820	9820	9820	9820	0
224	20250213	161800	425192190	9820	9820	9820	9820	0
225	20250213	161700	425192190	9820	9820	9820	9820	0
226	20250213	161600	425192190	9820	9820	9820	9820	0
227	20250213	161500	425192190	9820	9820	9820	9820	0
228	20250213	161400	425192190	9820	9820	9820	9820	0
229	20250213	161300	425192190	9820	9820	9820	9820	0
230	20250213	161200	425192190	9820	9820	9820	9820	0
231	20250213	161100	425192190	9820	9820	9820	9820	0
232	20250213	161000	425192190	9820	9820	9820	9820	0
233	20250213	160900	425192190	9820	9820	9820	9820	0
234	20250213	160800	425192190	9820	9820	9820	9820	0
235	20250213	160700	425192190	9820	9820	9820	9820	0
236	20250213	160600	425192190	9820	9820	9820	9820	0
237	20250213	160500	425192190	9820	9820	9820	9820	0
238	20250213	160400	425192190	9820	9820	9820	9820	0
239	20250213	160300	425192190	9820	9820	9820	9820	0
240	20250213	160200	425192190	9820	9820	9820	9820	0
241	20250213	160100	425192190	9820	9820	9820	9820	0
242	20250213	160000	425192190	9820	9820	9820	9820	79
243	20250213	155900	425192190	9820	9820	9820	9820	0
244	20250213	155800	425192190	9820	9820	9820	9820	0
245	20250213	155700	425192190	9820	9820	9820	9820	0
246	20250213	155600	425192190	9820	9820	9820	9820	0
247	20250213	155500	425192190	9820	9820	9820	9820	0
248	20250213	155400	425192190	9820	9820	9820	9820	0
249	20250213	155300	425192190	9820	9820	9820	9820	0
250	20250213	155200	425192190	9820	9820	9820	9820	0
251	20250213	155100	425192190	9820	9820	9820	9820	0
252	20250213	155000	425192190	9820	9820	9820	9820	0
253	20250213	154900	425192190	9820	9820	9820	9820	0
254	20250213	154800	425192190	9820	9820	9820	9820	0
255	20250213	154700	425192190	9820	9820	9820	9820	0
256	20250213	154600	425192190	9820	9820	9820	9820	0
257	20250213	154500	425192190	9820	9820	9820	9820	0
258	20250213	154400	425192190	9820	9820	9820	9820	0
259	20250213	154300	425192190	9820	9820	9820	9820	0
260	20250213	154200	425192190	9820	9820	9820	9820	0
261	20250213	154100	425192190	9820	9820	9820	9820	0
262	20250213	154000	425192190	9820	9820	9820	9820	0
263	20250213	153900	425192190	9820	9820	9820	9820	0
264	20250213	153800	425192190	9820	9820	9820	9820	0
265	20250213	153700	425192190	9820	9820	9820	9820	0
266	20250213	153600	425192190	9820	9820	9820	9820	0
267	20250213	153500	425192190	9820	9820	9820	9820	0
268	20250213	153400	425192190	9820	9820	9820	9820	0
269	20250213	153300	425192190	9820	9820	9820	9820	0
270	20250213	153200	425192190	9820	9820	9820	9820	0
271	20250213	153100	425192190	9820	9820	9820	9820	0
272	20250213	153000	425192190	9820	9820	9820	9820	158
273	20250213	152900	424416410	9800	9800	9800	9800	0
274	20250213	152800	424416410	9800	9800	9800	9800	0
275	20250213	152700	424416410	9800	9800	9800	9800	0
276	20250213	152600	424416410	9800	9800	9800	9800	0
277	20250213	152500	424416410	9800	9800	9800	9800	0
278	20250213	152400	424416410	9800	9800	9800	9800	0
279	20250213	152300	424416410	9800	9800	9800	9800	0
280	20250213	152200	424416410	9800	9800	9800	9800	0
281	20250213	152100	424416410	9800	9800	9800	9800	0
282	20250213	152000	424416410	9800	9800	9800	9800	0
283	20250213	151900	424416410	9800	9800	9820	9800	1579
284	20250213	151800	408912210	9790	9790	9790	9790	391
285	20250213	151700	405084320	9790	9790	9790	9780	658
286	20250213	151600	398642530	9790	9790	9790	9780	72
287	20250213	151500	397938300	9790	9790	9790	9790	2
288	20250213	151400	397918720	9760	9760	9760	9760	0
289	20250213	151300	397918720	9760	9760	9760	9760	20
290	20250213	151200	397723520	9760	9760	9760	9760	18
291	20250213	151100	397547840	9760	9760	9760	9760	240
292	20250213	151000	395205440	9750	9750	9750	9750	0
293	20250213	150900	395205440	9750	9750	9750	9750	0
294	20250213	150800	395205440	9750	9790	9790	9750	393
295	20250213	150700	391360010	9750	9780	9780	9750	323
296	20250213	150600	388210490	9780	9780	9780	9780	20
297	20250213	150500	388014890	9780	9780	9790	9780	130
298	20250213	150400	386742490	9790	9790	9790	9790	100
299	20250213	150300	385763490	9790	9790	9790	9790	0
300	20250213	150200	385763490	9790	9790	9790	9790	0
301	20250213	150100	385763490	9790	9790	9790	9790	100
302	20250213	150000	384784490	9790	9790	9790	9790	1
303	20250213	145900	384774700	9750	9780	9780	9750	323
304	20250213	145800	381615790	9780	9780	9780	9780	30
305	20250213	145700	381322390	9780	9780	9780	9780	0
306	20250213	145600	381322390	9780	9780	9780	9780	0
307	20250213	145500	381322390	9780	9780	9780	9780	0
308	20250213	145400	381322390	9780	9780	9780	9780	0
309	20250213	145300	381322390	9780	9780	9780	9780	0
310	20250213	145200	381322390	9780	9780	9780	9780	293
311	20250213	145100	378456850	9780	9780	9780	9780	0
312	20250213	145000	378456850	9780	9780	9780	9780	0
313	20250213	144900	378456850	9780	9770	9780	9770	6
314	20250213	144800	378398220	9750	9750	9750	9750	0
315	20250213	144700	378398220	9750	9750	9750	9750	0
316	20250213	144600	378398220	9750	9750	9750	9750	0
317	20250213	144500	378398220	9750	9750	9750	9750	0
318	20250213	144400	378398220	9750	9750	9750	9750	650
319	20250213	144300	372060720	9750	9750	9750	9750	0
320	20250213	144200	372060720	9750	9750	9750	9750	0
321	20250213	144100	372060720	9750	9750	9750	9750	100
322	20250213	144000	371085720	9750	9750	9750	9750	0
323	20250213	143900	371085720	9750	9750	9750	9750	1
324	20250213	143800	371075970	9750	9750	9750	9750	0
325	20250213	143700	371075970	9750	9750	9750	9750	0
326	20250213	143600	371075970	9750	9750	9750	9750	0
327	20250213	143500	371075970	9750	9750	9750	9750	0
328	20250213	143400	371075970	9750	9750	9750	9750	1
329	20250213	143300	371066220	9720	9720	9720	9720	0
330	20250213	143200	371066220	9720	9720	9720	9720	0
331	20250213	143100	371066220	9720	9720	9720	9720	0
332	20250213	143000	371066220	9720	9720	9720	9720	0
333	20250213	142900	371066220	9720	9720	9720	9720	0
334	20250213	142800	371066220	9720	9720	9720	9720	0
335	20250213	142700	371066220	9720	9720	9720	9720	0
336	20250213	142600	371066220	9720	9730	9730	9720	7113
337	20250213	142500	301857730	9730	9730	9730	9730	2687
338	20250213	142400	275713220	9730	9760	9760	9730	1350
339	20250213	142300	262558950	9760	9760	9760	9760	0
340	20250213	142200	262558950	9760	9770	9770	9760	365
341	20250213	142100	258994990	9770	9770	9770	9770	0
342	20250213	142000	258994990	9770	9780	9780	9770	89
343	20250213	141900	258125260	9780	9780	9780	9780	1
344	20250213	141800	258115480	9780	9780	9780	9780	0
345	20250213	141700	258115480	9780	9780	9780	9780	0
346	20250213	141600	258115480	9780	9780	9780	9780	0
347	20250213	141500	258115480	9780	9780	9780	9780	0
348	20250213	141400	258115480	9780	9780	9780	9780	0
349	20250213	141300	258115480	9780	9780	9780	9780	0
350	20250213	141200	258115480	9780	9780	9780	9780	0
351	20250213	141100	258115480	9780	9780	9780	9780	0
352	20250213	141000	258115480	9780	9780	9780	9780	0
353	20250213	140900	258115480	9780	9780	9780	9780	0
354	20250213	140800	258115480	9780	9780	9780	9780	0
355	20250213	140700	258115480	9780	9780	9780	9780	0
356	20250213	140600	258115480	9780	9780	9780	9780	5
357	20250213	140500	258066580	9780	9780	9780	9780	10
358	20250213	140400	257968780	9780	9780	9780	9780	15
359	20250213	140300	257822080	9790	9790	9790	9790	0
360	20250213	140200	257822080	9790	9790	9790	9790	0
361	20250213	140100	257822080	9790	9790	9790	9790	0
362	20250213	140000	257822080	9790	9790	9790	9790	51
363	20250213	135900	257322790	9790	9790	9790	9790	0
364	20250213	135800	257322790	9790	9790	9790	9790	0
365	20250213	135700	257322790	9790	9790	9790	9790	0
366	20250213	135600	257322790	9790	9790	9790	9790	0
367	20250213	135500	257322790	9790	9790	9790	9790	0
368	20250213	135400	257322790	9790	9790	9790	9790	0
369	20250213	135300	257322790	9790	9790	9790	9790	1
370	20250213	135200	257313000	9760	9760	9760	9760	0
371	20250213	135100	257313000	9760	9760	9760	9760	0
372	20250213	135000	257313000	9760	9760	9760	9760	0
373	20250213	134900	257313000	9760	9760	9760	9760	57
374	20250213	134800	256756680	9760	9760	9760	9760	0
375	20250213	134700	256756680	9760	9760	9760	9760	5
376	20250213	134600	256707880	9760	9760	9760	9760	0
377	20250213	134500	256707880	9760	9760	9760	9760	0
378	20250213	134400	256707880	9760	9760	9760	9760	0
379	20250213	134300	256707880	9760	9760	9760	9760	0
380	20250213	134200	256707880	9760	9760	9760	9760	60
381	20250213	134100	256122280	9760	9760	9760	9760	0
382	20250213	134000	256122280	9760	9760	9760	9760	0
383	20250213	133900	256122280	9760	9760	9760	9760	0
384	20250213	133800	256122280	9760	9760	9760	9760	0
385	20250213	133700	256122280	9760	9760	9760	9760	0
386	20250213	133600	256122280	9760	9760	9760	9760	0
387	20250213	133500	256122280	9760	9760	9760	9760	0
388	20250213	133400	256122280	9760	9760	9760	9760	0
389	20250213	133300	256122280	9760	9760	9760	9760	0
390	20250213	133200	256122280	9760	9760	9760	9760	0
391	20250213	133100	256122280	9760	9760	9760	9760	0
392	20250213	133000	256122280	9760	9760	9760	9760	0
393	20250213	132900	256122280	9760	9760	9760	9760	0
394	20250213	132800	256122280	9760	9760	9760	9760	0
395	20250213	132700	256122280	9760	9760	9760	9760	0
396	20250213	132600	256122280	9760	9760	9760	9760	2
397	20250213	132500	256102760	9760	9760	9760	9760	0
398	20250213	132400	256102760	9760	9760	9760	9760	0
399	20250213	132300	256102760	9760	9760	9760	9760	0
400	20250213	132200	256102760	9760	9760	9760	9760	200
401	20250213	132100	254150760	9760	9760	9760	9760	0
402	20250213	132000	254150760	9760	9760	9760	9760	0
403	20250213	131900	254150760	9760	9760	9760	9760	0
404	20250213	131800	254150760	9760	9760	9760	9760	4
405	20250213	131700	254111720	9760	9760	9760	9760	0
406	20250213	131600	254111720	9760	9760	9760	9760	1
407	20250213	131500	254101960	9770	9790	9790	9770	250
408	20250213	131400	251659260	9800	9800	9800	9800	0
409	20250213	131300	251659260	9800	9800	9800	9800	0
410	20250213	131200	251659260	9800	9800	9800	9800	0
411	20250213	131100	251659260	9800	9800	9800	9800	0
412	20250213	131000	251659260	9800	9800	9800	9800	0
413	20250213	130900	251659260	9800	9800	9800	9800	0
414	20250213	130800	251659260	9800	9800	9800	9800	0
415	20250213	130700	251659260	9800	9780	9800	9780	152
416	20250213	130600	250172680	9780	9780	9780	9780	0
417	20250213	130500	250172680	9780	9780	9780	9780	0
418	20250213	130400	250172680	9780	9780	9780	9780	49
419	20250213	130300	249693460	9780	9780	9780	9780	0
420	20250213	130200	249693460	9780	9780	9780	9780	0
421	20250213	130100	249693460	9780	9780	9780	9780	0
422	20250213	130000	249693460	9780	9780	9780	9780	0
423	20250213	125900	249693460	9780	9780	9780	9780	495
424	20250213	125800	244852360	9800	9800	9800	9800	0
425	20250213	125700	244852360	9800	9800	9800	9800	0
426	20250213	125600	244852360	9800	9800	9800	9800	103
427	20250213	125500	243842960	9800	9800	9800	9800	100
428	20250213	125400	242862960	9800	9800	9800	9800	0
429	20250213	125300	242862960	9800	9800	9800	9800	0
430	20250213	125200	242862960	9800	9800	9800	9800	0
431	20250213	125100	242862960	9800	9800	9800	9800	0
432	20250213	125000	242862960	9800	9800	9800	9800	0
433	20250213	124900	242862960	9800	9800	9800	9800	0
434	20250213	124800	242862960	9800	9800	9800	9800	0
435	20250213	124700	242862960	9800	9800	9800	9800	0
436	20250213	124600	242862960	9800	9800	9800	9800	0
437	20250213	124500	242862960	9800	9800	9800	9800	0
438	20250213	124400	242862960	9800	9800	9800	9800	0
439	20250213	124300	242862960	9800	9800	9800	9800	0
440	20250213	124200	242862960	9800	9820	9820	9800	1100
441	20250213	124100	232081790	9820	9820	9820	9820	0
442	20250213	124000	232081790	9820	9820	9820	9820	0
443	20250213	123900	232081790	9820	9820	9820	9820	200
444	20250213	123800	230117790	9820	9820	9820	9820	0
445	20250213	123700	230117790	9820	9820	9820	9820	0
446	20250213	123600	230117790	9820	9820	9820	9820	0
447	20250213	123500	230117790	9820	9820	9820	9820	0
448	20250213	123400	230117790	9820	9820	9820	9820	430
449	20250213	123300	225895190	9820	9820	9820	9820	0
450	20250213	123200	225895190	9820	9820	9820	9820	0
451	20250213	123100	225895190	9820	9820	9820	9820	120
452	20250213	123000	224716790	9800	9810	9810	9800	400
453	20250213	122900	220796780	9820	9820	9820	9820	0
454	20250213	122800	220796780	9820	9820	9820	9820	130
455	20250213	122700	219520180	9830	9830	9830	9830	0
456	20250213	122600	219520180	9830	9830	9830	9830	0
457	20250213	122500	219520180	9830	9830	9830	9830	1
458	20250213	122400	219510350	9820	9820	9820	9820	0
459	20250213	122300	219510350	9820	9820	9820	9820	0
460	20250213	122200	219510350	9820	9820	9820	9820	0
461	20250213	122100	219510350	9820	9820	9820	9820	0
462	20250213	122000	219510350	9820	9820	9820	9820	0
463	20250213	121900	219510350	9820	9820	9820	9820	0
464	20250213	121800	219510350	9820	9820	9820	9820	0
465	20250213	121700	219510350	9820	9820	9820	9820	0
466	20250213	121600	219510350	9820	9820	9820	9820	0
467	20250213	121500	219510350	9820	9820	9820	9820	0
468	20250213	121400	219510350	9820	9820	9820	9820	0
469	20250213	121300	219510350	9820	9820	9820	9820	0
470	20250213	121200	219510350	9820	9820	9820	9820	0
471	20250213	121100	219510350	9820	9810	9820	9800	520
472	20250213	121000	214412980	9810	9810	9810	9810	0
473	20250213	120900	214412980	9810	9810	9810	9810	0
474	20250213	120800	214412980	9810	9810	9810	9810	0
475	20250213	120700	214412980	9810	9810	9810	9810	0
476	20250213	120600	214412980	9810	9810	9810	9810	10
477	20250213	120500	214314880	9810	9810	9810	9810	0
478	20250213	120400	214314880	9810	9810	9810	9810	0
479	20250213	120300	214314880	9810	9810	9810	9810	0
480	20250213	120200	214314880	9810	9810	9810	9810	3
481	20250213	120100	214285450	9810	9810	9810	9810	0
482	20250213	120000	214285450	9810	9810	9810	9810	0
483	20250213	115900	214285450	9810	9810	9810	9810	0
484	20250213	115800	214285450	9810	9810	9810	9810	1
485	20250213	115700	214275640	9810	9810	9810	9810	271
486	20250213	115600	211617130	9810	9810	9810	9810	29
487	20250213	115500	211332640	9810	9810	9810	9810	1
488	20250213	115400	211322830	9810	9810	9810	9810	0
489	20250213	115300	211322830	9810	9810	9810	9810	10
490	20250213	115200	211224730	9800	9800	9800	9800	0
491	20250213	115100	211224730	9800	9800	9800	9800	5
492	20250213	115000	211175730	9810	9810	9810	9810	0
493	20250213	114900	211175730	9810	9800	9810	9800	11
494	20250213	114800	211067920	9800	9820	9820	9800	1428
495	20250213	114700	197072800	9840	9840	9840	9840	1
496	20250213	114600	197062960	9840	9840	9840	9840	0
497	20250213	114500	197062960	9840	9830	9840	9830	30
498	20250213	114400	196767960	9830	9830	9830	9830	29
499	20250213	114300	196482890	9850	9850	9850	9850	0
500	20250213	114200	196482890	9850	9850	9850	9850	10
501	20250213	114100	196384390	9850	9850	9850	9850	0
502	20250213	114000	196384390	9850	9850	9850	9850	0
503	20250213	113900	196384390	9850	9850	9850	9850	114
504	20250213	113800	195261490	9850	9850	9850	9850	1
505	20250213	113700	195251640	9810	9810	9810	9810	0
506	20250213	113600	195251640	9810	9810	9810	9810	25
507	20250213	113500	195006390	9810	9810	9810	9810	0
508	20250213	113400	195006390	9810	9810	9810	9810	100
509	20250213	113300	194025390	9810	9810	9810	9810	0
510	20250213	113200	194025390	9810	9810	9810	9810	0
511	20250213	113100	194025390	9810	9810	9810	9810	0
512	20250213	113000	194025390	9810	9810	9810	9810	412
513	20250213	112900	189983670	9810	9810	9810	9810	11
514	20250213	112800	189875760	9850	9850	9850	9850	0
515	20250213	112700	189875760	9850	9850	9850	9850	0
516	20250213	112600	189875760	9850	9850	9850	9850	0
517	20250213	112500	189875760	9850	9850	9850	9850	1
518	20250213	112400	189865910	9850	9850	9850	9850	0
519	20250213	112300	189865910	9850	9850	9850	9850	0
520	20250213	112200	189865910	9850	9850	9850	9850	10
521	20250213	112100	189767410	9860	9860	9860	9860	42
522	20250213	112000	189353290	9850	9810	9850	9810	2426
523	20250213	111900	165518320	9820	9820	9820	9820	100
524	20250213	111800	164536320	9820	9820	9820	9820	300
525	20250213	111700	161590320	9820	9820	9820	9820	0
526	20250213	111600	161590320	9820	9820	9820	9820	200
527	20250213	111500	159626320	9820	9820	9820	9820	0
528	20250213	111400	159626320	9820	9820	9820	9820	0
529	20250213	111300	159626320	9820	9820	9820	9820	0
530	20250213	111200	159626320	9820	9810	9820	9810	170
531	20250213	111100	157957540	9810	9810	9810	9810	0
532	20250213	111000	157957540	9810	9810	9810	9810	0
533	20250213	110900	157957540	9810	9810	9810	9810	0
534	20250213	110800	157957540	9810	9810	9810	9810	0
535	20250213	110700	157957540	9810	9810	9810	9810	100
536	20250213	110600	156976540	9810	9810	9810	9810	0
537	20250213	110500	156976540	9810	9810	9810	9810	0
538	20250213	110400	156976540	9810	9810	9810	9810	0
539	20250213	110300	156976540	9810	9810	9810	9810	1
540	20250213	110200	156966730	9760	9790	9800	9760	278
541	20250213	110100	154246780	9800	9790	9800	9790	31
542	20250213	110000	153942990	9790	9780	9790	9780	42
543	20250213	105900	153531820	9760	9760	9760	9760	10
544	20250213	105800	153434220	9760	9800	9800	9760	100
545	20250213	105700	152457580	9810	9810	9810	9810	1
546	20250213	105600	152447770	9800	9800	9800	9800	12
547	20250213	105500	152330170	9800	9800	9800	9800	0
548	20250213	105400	152330170	9800	9800	9800	9800	100
549	20250213	105300	151350170	9800	9810	9810	9800	22
550	20250213	105200	151134470	9800	9800	9800	9800	1
551	20250213	105100	151124670	9810	9810	9810	9810	25
552	20250213	105000	150879420	9810	9810	9810	9810	10
553	20250213	104900	150781320	9800	9800	9800	9800	341
554	20250213	104800	147439520	9790	9790	9790	9790	150
555	20250213	104700	145971020	9790	9760	9790	9760	2440
556	20250213	104600	122107870	9770	9770	9770	9770	0
557	20250213	104500	122107870	9770	9770	9770	9770	0
558	20250213	104400	122107870	9770	9760	9770	9750	91
559	20250213	104300	121220080	9760	9760	9760	9760	0
560	20250213	104200	121220080	9760	9760	9760	9760	0
561	20250213	104100	121220080	9760	9760	9760	9760	0
562	20250213	104000	121220080	9760	9760	9760	9760	0
563	20250213	103900	121220080	9760	9760	9760	9760	0
564	20250213	103800	121220080	9760	9760	9760	9760	4
565	20250213	103700	121181040	9760	9760	9760	9760	0
566	20250213	103600	121181040	9760	9760	9760	9760	13
567	20250213	103500	121054160	9760	9750	9760	9750	192
568	20250213	103400	119182000	9760	9760	9760	9760	0
569	20250213	103300	119182000	9760	9760	9760	9760	1
570	20250213	103200	119172240	9760	9760	9760	9760	16
571	20250213	103100	119016080	9730	9750	9750	9730	656
572	20250213	103000	112628980	9760	9760	9760	9760	5
573	20250213	102900	112580180	9770	9770	9770	9770	2
574	20250213	102800	112560640	9770	9770	9770	9770	0
575	20250213	102700	112560640	9770	9770	9770	9770	0
576	20250213	102600	112560640	9770	9770	9770	9770	2
577	20250213	102500	112541100	9770	9770	9770	9770	0
578	20250213	102400	112541100	9770	9770	9770	9770	0
579	20250213	102300	112541100	9770	9770	9770	9770	0
580	20250213	102200	112541100	9770	9770	9770	9770	0
581	20250213	102100	112541100	9770	9770	9770	9770	0
582	20250213	102000	112541100	9770	9770	9770	9770	0
583	20250213	101900	112541100	9770	9770	9770	9770	0
584	20250213	101800	112541100	9770	9770	9770	9770	0
585	20250213	101700	112541100	9770	9770	9770	9770	0
586	20250213	101600	112541100	9770	9770	9770	9770	0
587	20250213	101500	112541100	9770	9770	9770	9770	0
588	20250213	101400	112541100	9770	9780	9780	9770	23
589	20250213	101300	112316190	9770	9770	9770	9770	50
590	20250213	101200	111827690	9750	9750	9750	9750	1
591	20250213	101100	111817940	9770	9770	9770	9760	47
592	20250213	101000	111359170	9770	9770	9770	9770	0
593	20250213	100900	111359170	9770	9770	9770	9770	100
594	20250213	100800	110382170	9770	9770	9770	9770	4
595	20250213	100700	110343090	9760	9760	9760	9760	0
596	20250213	100600	110343090	9760	9760	9760	9760	0
597	20250213	100500	110343090	9760	9770	9770	9760	80
598	20250213	100400	109561640	9770	9760	9770	9760	165
599	20250213	100300	107949990	9760	9760	9760	9760	10
600	20250213	100200	107852390	9760	9750	9760	9750	200
601	20250213	100100	105901010	9750	9750	9750	9750	7
602	20250213	100000	105832760	9750	9750	9750	9750	0
603	20250213	095900	105832760	9750	9750	9750	9750	0
604	20250213	095800	105832760	9750	9750	9750	9750	1
605	20250213	095700	105823010	9750	9750	9750	9750	100
606	20250213	095600	104848010	9730	9730	9730	9730	10
607	20250213	095500	104750710	9720	9720	9720	9720	0
608	20250213	095400	104750710	9720	9720	9720	9720	0
609	20250213	095300	104750710	9720	9720	9720	9720	158
610	20250213	095200	103214950	9720	9720	9720	9720	5
611	20250213	095100	103166350	9730	9740	9740	9730	250
612	20250213	095000	100733430	9740	9740	9740	9740	100
613	20250213	094900	99759430	9750	9750	9750	9740	350
614	20250213	094800	96349930	9740	9740	9740	9740	0
615	20250213	094700	96349930	9740	9740	9740	9740	250
616	20250213	094600	93914930	9740	9740	9740	9740	309
617	20250213	094500	90905270	9740	9740	9740	9740	0
618	20250213	094400	90905270	9740	9740	9740	9720	759
619	20250213	094300	83512970	9730	9730	9730	9730	1
620	20250213	094200	83503240	9730	9730	9730	9730	2
621	20250213	094100	83483780	9730	9730	9730	9730	0
622	20250213	094000	83483780	9730	9730	9730	9730	204
623	20250213	093900	81498860	9720	9720	9720	9720	0
624	20250213	093800	81498860	9720	9720	9720	9720	649
625	20250213	093700	75190580	9710	9710	9710	9710	390
626	20250213	093600	71403680	9710	9710	9710	9710	610
627	20250213	093500	65480580	9690	9690	9690	9690	700
628	20250213	093400	58697580	9690	9710	9710	9690	54
629	20250213	093300	58173320	9710	9710	9710	9710	50
630	20250213	093200	57687820	9720	9720	9720	9720	0
631	20250213	093100	57687820	9720	9720	9720	9720	0
632	20250213	093000	57687820	9720	9710	9720	9710	3
633	20250213	092900	57658670	9680	9680	9680	9680	0
634	20250213	092800	57658670	9680	9680	9680	9680	25
635	20250213	092700	57416670	9680	9690	9690	9680	118
636	20250213	092600	56274330	9720	9720	9720	9720	0
637	20250213	092500	56274330	9720	9720	9720	9720	0
638	20250213	092400	56274330	9720	9720	9720	9720	40
639	20250213	092300	55885530	9680	9730	9730	9680	127
640	20250213	092200	54656120	9690	9710	9710	9690	153
641	20250213	092100	53172220	9730	9730	9730	9730	45
642	20250213	092000	52734370	9730	9730	9730	9730	0
643	20250213	091900	52734370	9730	9730	9730	9730	0
644	20250213	091800	52734370	9730	9730	9730	9730	0
645	20250213	091700	52734370	9730	9740	9740	9730	964
646	20250213	091600	43345110	9740	9750	9750	9740	366
647	20250213	091500	39780190	9780	9780	9780	9780	1
648	20250213	091400	39770410	9750	9760	9760	9740	344
649	20250213	091300	36417100	9760	9750	9760	9750	279
650	20250213	091200	33696840	9740	9760	9760	9740	514
651	20250213	091100	28690300	9740	9750	9750	9740	171
652	20250213	091000	27024670	9750	9770	9770	9750	368
653	20250213	090900	23430450	9770	9770	9780	9750	231
654	20250213	090800	21174180	9760	9760	9760	9750	929
655	20250213	090700	12108140	9770	9740	9780	9740	622
656	20250213	090600	6040160	9730	9730	9740	9730	421
657	20250213	090500	1943730	9690	9690	9690	9690	0
658	20250213	090400	1943730	9690	9690	9690	9690	2
659	20250213	090300	1924350	9750	9690	9750	9690	88
660	20250213	090200	1068690	9760	9760	9760	9760	10
661	20250213	090100	971090	9770	9770	9770	9770	1
662	20250213	090000	961320	9690	9770	9770	9690	99