KissMeData/094820/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	200700	428980650	9200	9200	9200	9200	676
3	20250213	200600	428980650	9200	9200	9200	9200	0
4	20250213	200500	428980650	9200	9200	9200	9200	0
5	20250213	200400	428980650	9200	9200	9200	9200	0
6	20250213	200300	428980650	9200	9200	9200	9200	0
7	20250213	200200	428980650	9200	9200	9200	9200	0
8	20250213	200100	428980650	9200	9200	9200	9200	0
9	20250213	200000	428980650	9200	9200	9200	9200	0
10	20250213	195900	428980650	9200	9200	9200	9200	0
11	20250213	195800	428980650	9200	9200	9200	9200	0
12	20250213	195700	428980650	9200	9200	9200	9200	0
13	20250213	195600	428980650	9200	9200	9200	9200	0
14	20250213	195500	428980650	9200	9200	9200	9200	0
15	20250213	195400	428980650	9200	9200	9200	9200	0
16	20250213	195300	428980650	9200	9200	9200	9200	0
17	20250213	195200	428980650	9200	9200	9200	9200	0
18	20250213	195100	428980650	9200	9200	9200	9200	0
19	20250213	195000	428980650	9200	9200	9200	9200	0
20	20250213	194900	428980650	9200	9200	9200	9200	0
21	20250213	194800	428980650	9200	9200	9200	9200	0
22	20250213	194700	428980650	9200	9200	9200	9200	0
23	20250213	194600	428980650	9200	9200	9200	9200	0
24	20250213	194500	428980650	9200	9200	9200	9200	0
25	20250213	194400	428980650	9200	9200	9200	9200	0
26	20250213	194300	428980650	9200	9200	9200	9200	0
27	20250213	194200	428980650	9200	9200	9200	9200	0
28	20250213	194100	428980650	9200	9200	9200	9200	0
29	20250213	194000	428980650	9200	9200	9200	9200	0
30	20250213	193900	428980650	9200	9200	9200	9200	0
31	20250213	193800	428980650	9200	9200	9200	9200	0
32	20250213	193700	428980650	9200	9200	9200	9200	676
33	20250213	193600	428980650	9200	9200	9200	9200	0
34	20250213	193500	428980650	9200	9200	9200	9200	0
35	20250213	193400	428980650	9200	9200	9200	9200	0
36	20250213	193300	428980650	9200	9200	9200	9200	0
37	20250213	193200	428980650	9200	9200	9200	9200	0
38	20250213	193100	428980650	9200	9200	9200	9200	0
39	20250213	193000	428980650	9200	9200	9200	9200	0
40	20250213	192900	428980650	9200	9200	9200	9200	0
41	20250213	192800	428980650	9200	9200	9200	9200	0
42	20250213	192700	428980650	9200	9200	9200	9200	0
43	20250213	192600	428980650	9200	9200	9200	9200	0
44	20250213	192500	428980650	9200	9200	9200	9200	0
45	20250213	192400	428980650	9200	9200	9200	9200	0
46	20250213	192300	428980650	9200	9200	9200	9200	0
47	20250213	192200	428980650	9200	9200	9200	9200	0
48	20250213	192100	428980650	9200	9200	9200	9200	0
49	20250213	192000	428980650	9200	9200	9200	9200	0
50	20250213	191900	428980650	9200	9200	9200	9200	0
51	20250213	191800	428980650	9200	9200	9200	9200	0
52	20250213	191700	428980650	9200	9200	9200	9200	0
53	20250213	191600	428980650	9200	9200	9200	9200	0
54	20250213	191500	428980650	9200	9200	9200	9200	0
55	20250213	191400	428980650	9200	9200	9200	9200	0
56	20250213	191300	428980650	9200	9200	9200	9200	0
57	20250213	191200	428980650	9200	9200	9200	9200	0
58	20250213	191100	428980650	9200	9200	9200	9200	0
59	20250213	191000	428980650	9200	9200	9200	9200	0
60	20250213	190900	428980650	9200	9200	9200	9200	0
61	20250213	190800	428980650	9200	9200	9200	9200	0
62	20250213	190700	428980650	9200	9200	9200	9200	676
63	20250213	190600	428980650	9200	9200	9200	9200	0
64	20250213	190500	428980650	9200	9200	9200	9200	0
65	20250213	190400	428980650	9200	9200	9200	9200	0
66	20250213	190300	428980650	9200	9200	9200	9200	0
67	20250213	190200	428980650	9200	9200	9200	9200	0
68	20250213	190100	428980650	9200	9200	9200	9200	0
69	20250213	190000	428980650	9200	9200	9200	9200	0
70	20250213	185900	428980650	9200	9200	9200	9200	0
71	20250213	185800	428980650	9200	9200	9200	9200	0
72	20250213	185700	428980650	9200	9200	9200	9200	0
73	20250213	185600	428980650	9200	9200	9200	9200	0
74	20250213	185500	428980650	9200	9200	9200	9200	0
75	20250213	185400	428980650	9200	9200	9200	9200	0
76	20250213	185300	428980650	9200	9200	9200	9200	0
77	20250213	185200	428980650	9200	9200	9200	9200	0
78	20250213	185100	428980650	9200	9200	9200	9200	0
79	20250213	185000	428980650	9200	9200	9200	9200	0
80	20250213	184900	428980650	9200	9200	9200	9200	0
81	20250213	184800	428980650	9200	9200	9200	9200	0
82	20250213	184700	428980650	9200	9200	9200	9200	0
83	20250213	184600	428980650	9200	9200	9200	9200	0
84	20250213	184500	428980650	9200	9200	9200	9200	0
85	20250213	184400	428980650	9200	9200	9200	9200	0
86	20250213	184300	428980650	9200	9200	9200	9200	0
87	20250213	184200	428980650	9200	9200	9200	9200	0
88	20250213	184100	428980650	9200	9200	9200	9200	0
89	20250213	184000	428980650	9200	9200	9200	9200	0
90	20250213	183900	428980650	9200	9200	9200	9200	0
91	20250213	183800	428980650	9200	9200	9200	9200	0
92	20250213	183700	428980650	9200	9200	9200	9200	676
93	20250213	183600	428980650	9200	9200	9200	9200	0
94	20250213	183500	428980650	9200	9200	9200	9200	0
95	20250213	183400	428980650	9200	9200	9200	9200	0
96	20250213	183300	428980650	9200	9200	9200	9200	0
97	20250213	183200	428980650	9200	9200	9200	9200	0
98	20250213	183100	428980650	9200	9200	9200	9200	0
99	20250213	183000	428980650	9200	9200	9200	9200	0
100	20250213	182900	428980650	9200	9200	9200	9200	0
101	20250213	182800	428980650	9200	9200	9200	9200	0
102	20250213	182700	428980650	9200	9200	9200	9200	0
103	20250213	182600	428980650	9200	9200	9200	9200	0
104	20250213	182500	428980650	9200	9200	9200	9200	0
105	20250213	182400	428980650	9200	9200	9200	9200	0
106	20250213	182300	428980650	9200	9200	9200	9200	0
107	20250213	182200	428980650	9200	9200	9200	9200	0
108	20250213	182100	428980650	9200	9200	9200	9200	0
109	20250213	182000	428980650	9200	9200	9200	9200	0
110	20250213	181900	428980650	9200	9200	9200	9200	0
111	20250213	181800	428980650	9200	9200	9200	9200	0
112	20250213	181700	428980650	9200	9200	9200	9200	0
113	20250213	181600	428980650	9200	9200	9200	9200	0
114	20250213	181500	428980650	9200	9200	9200	9200	0
115	20250213	181400	428980650	9200	9200	9200	9200	0
116	20250213	181300	428980650	9200	9200	9200	9200	0
117	20250213	181200	428980650	9200	9200	9200	9200	0
118	20250213	181100	428980650	9200	9200	9200	9200	0
119	20250213	181000	428980650	9200	9200	9200	9200	0
120	20250213	180900	428980650	9200	9200	9200	9200	0
121	20250213	180800	428980650	9200	9200	9200	9200	0
122	20250213	180700	428980650	9200	9200	9200	9200	676
123	20250213	180600	428980650	9200	9200	9200	9200	0
124	20250213	180500	428980650	9200	9200	9200	9200	0
125	20250213	180400	428980650	9200	9200	9200	9200	0
126	20250213	180300	428980650	9200	9200	9200	9200	0
127	20250213	180200	428980650	9200	9200	9200	9200	0
128	20250213	180100	428980650	9200	9200	9200	9200	0
129	20250213	180000	428980650	9200	9200	9200	9200	0
130	20250213	175900	428980650	9200	9200	9200	9200	0
131	20250213	175800	428980650	9200	9200	9200	9200	0
132	20250213	175700	428980650	9200	9200	9200	9200	0
133	20250213	175600	428980650	9200	9200	9200	9200	0
134	20250213	175500	428980650	9200	9200	9200	9200	0
135	20250213	175400	428980650	9200	9200	9200	9200	0
136	20250213	175300	428980650	9200	9200	9200	9200	0
137	20250213	175200	428980650	9200	9200	9200	9200	0
138	20250213	175100	428980650	9200	9200	9200	9200	0
139	20250213	175000	428980650	9200	9200	9200	9200	0
140	20250213	174900	428980650	9200	9200	9200	9200	0
141	20250213	174800	428980650	9200	9200	9200	9200	0
142	20250213	174700	428980650	9200	9200	9200	9200	0
143	20250213	174600	428980650	9200	9200	9200	9200	0
144	20250213	174500	428980650	9200	9200	9200	9200	0
145	20250213	174400	428980650	9200	9200	9200	9200	0
146	20250213	174300	428980650	9200	9200	9200	9200	0
147	20250213	174200	428980650	9200	9200	9200	9200	0
148	20250213	174100	428980650	9200	9200	9200	9200	0
149	20250213	174000	428980650	9200	9200	9200	9200	0
150	20250213	173900	428980650	9200	9200	9200	9200	0
151	20250213	173800	428980650	9200	9200	9200	9200	0
152	20250213	173700	428980650	9200	9200	9200	9200	676
153	20250213	173600	428980650	9200	9200	9200	9200	0
154	20250213	173500	428980650	9200	9200	9200	9200	0
155	20250213	173400	428980650	9200	9200	9200	9200	0
156	20250213	173300	428980650	9200	9200	9200	9200	0
157	20250213	173200	428980650	9200	9200	9200	9200	0
158	20250213	173100	428980650	9200	9200	9200	9200	0
159	20250213	173000	428980650	9200	9200	9200	9200	0
160	20250213	172900	428980650	9200	9200	9200	9200	0
161	20250213	172800	428980650	9200	9200	9200	9200	0
162	20250213	172700	428980650	9200	9200	9200	9200	0
163	20250213	172600	428980650	9200	9200	9200	9200	0
164	20250213	172500	428980650	9200	9200	9200	9200	0
165	20250213	172400	428980650	9200	9200	9200	9200	0
166	20250213	172300	428980650	9200	9200	9200	9200	0
167	20250213	172200	428980650	9200	9200	9200	9200	0
168	20250213	172100	428980650	9200	9200	9200	9200	0
169	20250213	172000	428980650	9200	9200	9200	9200	0
170	20250213	171900	428980650	9200	9200	9200	9200	0
171	20250213	171800	428980650	9200	9200	9200	9200	0
172	20250213	171700	428980650	9200	9200	9200	9200	0
173	20250213	171600	428980650	9200	9200	9200	9200	0
174	20250213	171500	428980650	9200	9200	9200	9200	0
175	20250213	171400	428980650	9200	9200	9200	9200	0
176	20250213	171300	428980650	9200	9200	9200	9200	0
177	20250213	171200	428980650	9200	9200	9200	9200	0
178	20250213	171100	428980650	9200	9200	9200	9200	0
179	20250213	171000	428980650	9200	9200	9200	9200	0
180	20250213	170900	428980650	9200	9200	9200	9200	0
181	20250213	170800	428980650	9200	9200	9200	9200	0
182	20250213	170700	428980650	9200	9200	9200	9200	676
183	20250213	170600	428980650	9200	9200	9200	9200	0
184	20250213	170500	428980650	9200	9200	9200	9200	0
185	20250213	170400	428980650	9200	9200	9200	9200	0
186	20250213	170300	428980650	9200	9200	9200	9200	0
187	20250213	170200	428980650	9200	9200	9200	9200	0
188	20250213	170100	428980650	9200	9200	9200	9200	0
189	20250213	170000	428980650	9200	9200	9200	9200	0
190	20250213	165900	428980650	9200	9200	9200	9200	0
191	20250213	165800	428980650	9200	9200	9200	9200	0
192	20250213	165700	428980650	9200	9200	9200	9200	0
193	20250213	165600	428980650	9200	9200	9200	9200	0
194	20250213	165500	428980650	9200	9200	9200	9200	0
195	20250213	165400	428980650	9200	9200	9200	9200	0
196	20250213	165300	428980650	9200	9200	9200	9200	0
197	20250213	165200	428980650	9200	9200	9200	9200	0
198	20250213	165100	428980650	9200	9200	9200	9200	0
199	20250213	165000	428980650	9200	9200	9200	9200	0
200	20250213	164900	428980650	9200	9200	9200	9200	0
201	20250213	164800	428980650	9200	9200	9200	9200	0
202	20250213	164700	428980650	9200	9200	9200	9200	0
203	20250213	164600	428980650	9200	9200	9200	9200	0
204	20250213	164500	428980650	9200	9200	9200	9200	0
205	20250213	164400	428980650	9200	9200	9200	9200	0
206	20250213	164300	428980650	9200	9200	9200	9200	0
207	20250213	164200	428980650	9200	9200	9200	9200	0
208	20250213	164100	428980650	9200	9200	9200	9200	0
209	20250213	164000	428980650	9200	9200	9200	9200	0
210	20250213	163900	428980650	9200	9200	9200	9200	0
211	20250213	163800	428980650	9200	9200	9200	9200	0
212	20250213	163700	428980650	9200	9200	9200	9200	676
213	20250213	163600	428980650	9200	9200	9200	9200	0
214	20250213	163500	428980650	9200	9200	9200	9200	0
215	20250213	163400	428980650	9200	9200	9200	9200	0
216	20250213	163300	428980650	9200	9200	9200	9200	0
217	20250213	163200	428980650	9200	9200	9200	9200	0
218	20250213	163100	428980650	9200	9200	9200	9200	0
219	20250213	163000	428980650	9200	9200	9200	9200	0
220	20250213	162900	428980650	9200	9200	9200	9200	0
221	20250213	162800	428980650	9200	9200	9200	9200	0
222	20250213	162700	428980650	9200	9200	9200	9200	0
223	20250213	162600	428980650	9200	9200	9200	9200	0
224	20250213	162500	428980650	9200	9200	9200	9200	0
225	20250213	162400	428980650	9200	9200	9200	9200	0
226	20250213	162300	428980650	9200	9200	9200	9200	0
227	20250213	162200	428980650	9200	9200	9200	9200	0
228	20250213	162100	428980650	9200	9200	9200	9200	0
229	20250213	162000	428980650	9200	9200	9200	9200	0
230	20250213	161900	428980650	9200	9200	9200	9200	0
231	20250213	161800	428980650	9200	9200	9200	9200	0
232	20250213	161700	428980650	9200	9200	9200	9200	0
233	20250213	161600	428980650	9200	9200	9200	9200	0
234	20250213	161500	428980650	9200	9200	9200	9200	0
235	20250213	161400	428980650	9200	9200	9200	9200	0
236	20250213	161300	428980650	9200	9200	9200	9200	0
237	20250213	161200	428980650	9200	9200	9200	9200	0
238	20250213	161100	428980650	9200	9200	9200	9200	0
239	20250213	161000	428980650	9200	9200	9200	9200	0
240	20250213	160900	428980650	9200	9200	9200	9200	0
241	20250213	160800	428980650	9200	9200	9200	9200	0
242	20250213	160700	428980650	9200	9200	9200	9200	676
243	20250213	160600	428980650	9200	9200	9200	9200	0
244	20250213	160500	428980650	9200	9200	9200	9200	0
245	20250213	160400	428980650	9200	9200	9200	9200	0
246	20250213	160300	428980650	9200	9200	9200	9200	0
247	20250213	160200	428980650	9200	9200	9200	9200	0
248	20250213	160100	428980650	9200	9200	9200	9200	0
249	20250213	160000	428980650	9200	9200	9200	9200	0
250	20250213	155900	428980650	9200	9200	9200	9200	0
251	20250213	155800	428980650	9200	9200	9200	9200	0
252	20250213	155700	428980650	9200	9200	9200	9200	0
253	20250213	155600	428980650	9200	9200	9200	9200	0
254	20250213	155500	428980650	9200	9200	9200	9200	0
255	20250213	155400	428980650	9200	9200	9200	9200	0
256	20250213	155300	428980650	9200	9200	9200	9200	0
257	20250213	155200	428980650	9200	9200	9200	9200	0
258	20250213	155100	428980650	9200	9200	9200	9200	0
259	20250213	155000	428980650	9200	9200	9200	9200	0
260	20250213	154900	428980650	9200	9200	9200	9200	0
261	20250213	154800	428980650	9200	9200	9200	9200	0
262	20250213	154700	428980650	9200	9200	9200	9200	0
263	20250213	154600	428980650	9200	9200	9200	9200	0
264	20250213	154500	428980650	9200	9200	9200	9200	0
265	20250213	154400	428980650	9200	9200	9200	9200	0
266	20250213	154300	428980650	9200	9200	9200	9200	0
267	20250213	154200	428980650	9200	9200	9200	9200	0
268	20250213	154100	428980650	9200	9200	9200	9200	0
269	20250213	154000	428980650	9200	9200	9200	9200	0
270	20250213	153900	428980650	9200	9200	9200	9200	0
271	20250213	153800	428980650	9200	9200	9200	9200	0
272	20250213	153700	428980650	9200	9200	9200	9200	676
273	20250213	153600	428980650	9200	9200	9200	9200	0
274	20250213	153500	428980650	9200	9200	9200	9200	0
275	20250213	153400	428980650	9200	9200	9200	9200	0
276	20250213	153300	428980650	9200	9200	9200	9200	0
277	20250213	153200	428980650	9200	9200	9200	9200	0
278	20250213	153100	428980650	9200	9200	9200	9200	0
279	20250213	153000	428980650	9200	9200	9200	9200	676
280	20250213	152900	422761450	9230	9230	9230	9230	0
281	20250213	152800	422761450	9230	9230	9230	9230	0
282	20250213	152700	422761450	9230	9230	9230	9230	0
283	20250213	152600	422761450	9230	9230	9230	9230	0
284	20250213	152500	422761450	9230	9230	9230	9230	0
285	20250213	152400	422761450	9230	9230	9230	9230	0
286	20250213	152300	422761450	9230	9230	9230	9230	0
287	20250213	152200	422761450	9230	9230	9230	9230	0
288	20250213	152100	422761450	9230	9230	9230	9230	0
289	20250213	152000	422761450	9230	9230	9230	9230	0
290	20250213	151900	422761450	9230	9230	9230	9200	303
291	20250213	151800	419966790	9210	9210	9210	9210	140
292	20250213	151700	418677390	9210	9210	9210	9200	81
293	20250213	151600	417931590	9200	9210	9230	9200	256
294	20250213	151500	415576300	9230	9230	9230	9230	0
295	20250213	151400	415576300	9230	9230	9230	9230	1
296	20250213	151300	415567070	9230	9230	9230	9230	0
297	20250213	151200	415567070	9230	9230	9230	9230	1
298	20250213	151100	415557840	9190	9190	9190	9190	152
299	20250213	151000	414160960	9230	9230	9230	9180	925
300	20250213	150900	405649740	9210	9210	9210	9210	115
301	20250213	150800	404590590	9230	9210	9230	9210	79
302	20250213	150700	403862980	9230	9230	9230	9230	0
303	20250213	150600	403862980	9230	9230	9230	9230	0
304	20250213	150500	403862980	9230	9230	9230	9230	0
305	20250213	150400	403862980	9230	9230	9230	9230	20
306	20250213	150300	403678380	9200	9200	9200	9200	63
307	20250213	150200	403098780	9230	9230	9230	9230	0
308	20250213	150100	403098780	9230	9230	9230	9230	30
309	20250213	150000	402821880	9230	9230	9230	9230	0
310	20250213	145900	402821880	9230	9230	9230	9230	1
311	20250213	145800	402812650	9190	9190	9190	9190	81
312	20250213	145700	402068260	9190	9210	9210	9190	213
313	20250213	145600	400109140	9230	9230	9230	9230	0
314	20250213	145500	400109140	9230	9230	9230	9230	2
315	20250213	145400	400090680	9200	9210	9210	9200	212
316	20250213	145300	398138880	9230	9230	9230	9230	0
317	20250213	145200	398138880	9230	9210	9230	9210	201
318	20250213	145100	396285990	9210	9210	9210	9210	6
319	20250213	145000	396230730	9220	9210	9220	9210	120
320	20250213	144900	395124690	9220	9220	9220	9220	24
321	20250213	144800	394903410	9220	9220	9220	9220	0
322	20250213	144700	394903410	9220	9220	9220	9220	0
323	20250213	144600	394903410	9220	9220	9220	9220	0
324	20250213	144500	394903410	9220	9220	9220	9220	4
325	20250213	144400	394866530	9220	9220	9220	9220	0
326	20250213	144300	394866530	9220	9220	9220	9220	1
327	20250213	144200	394857310	9220	9220	9220	9220	1
328	20250213	144100	394848090	9230	9220	9230	9220	2
329	20250213	144000	394829640	9230	9210	9230	9210	82
330	20250213	143900	394074400	9230	9230	9230	9230	1
331	20250213	143800	394065170	9210	9210	9210	9210	0
332	20250213	143700	394065170	9210	9210	9210	9210	0
333	20250213	143600	394065170	9210	9210	9210	9210	0
334	20250213	143500	394065170	9210	9210	9210	9210	0
335	20250213	143400	394065170	9210	9210	9210	9210	126
336	20250213	143300	392904710	9230	9230	9230	9230	0
337	20250213	143200	392904710	9230	9220	9230	9220	152
338	20250213	143100	391503260	9220	9210	9220	9210	2
339	20250213	143000	391484830	9220	9220	9220	9220	1
340	20250213	142900	391475610	9210	9210	9210	9210	170
341	20250213	142800	389909910	9220	9220	9220	9220	1
342	20250213	142700	389900690	9180	9180	9180	9180	160
343	20250213	142600	388431890	9230	9230	9230	9230	0
344	20250213	142500	388431890	9230	9220	9230	9190	2535
345	20250213	142400	365123850	9230	9230	9230	9230	3
346	20250213	142300	365096160	9220	9220	9220	9220	0
347	20250213	142200	365096160	9220	9220	9220	9220	0
348	20250213	142100	365096160	9220	9230	9230	9220	278
349	20250213	142000	362532730	9250	9250	9250	9250	1
350	20250213	141900	362523480	9240	9250	9250	9240	6
351	20250213	141800	362468030	9240	9240	9240	9240	15
352	20250213	141700	362329430	9250	9250	9250	9250	1
353	20250213	141600	362320180	9230	9250	9250	9230	628
354	20250213	141500	356515090	9270	9270	9270	9270	1
355	20250213	141400	356505820	9250	9260	9260	9250	20
356	20250213	141300	356320720	9280	9280	9280	9280	0
357	20250213	141200	356320720	9280	9280	9280	9280	0
358	20250213	141100	356320720	9280	9280	9280	9280	1
359	20250213	141000	356311440	9250	9260	9260	9250	47
360	20250213	140900	355876530	9280	9280	9280	9280	0
361	20250213	140800	355876530	9280	9280	9280	9280	0
362	20250213	140700	355876530	9280	9280	9280	9280	0
363	20250213	140600	355876530	9280	9280	9280	9280	0
364	20250213	140500	355876530	9280	9280	9280	9280	0
365	20250213	140400	355876530	9280	9280	9280	9270	12
366	20250213	140300	355765270	9250	9280	9280	9250	11
367	20250213	140200	355663400	9280	9280	9280	9280	0
368	20250213	140100	355663400	9280	9280	9280	9280	100
369	20250213	140000	354735400	9280	9280	9280	9280	0
370	20250213	135900	354735400	9280	9280	9280	9280	1
371	20250213	135800	354726120	9260	9260	9260	9260	86
372	20250213	135700	353929760	9260	9260	9260	9260	0
373	20250213	135600	353929760	9260	9260	9260	9260	6
374	20250213	135500	353874200	9280	9280	9280	9280	1
375	20250213	135400	353864920	9270	9270	9270	9270	100
376	20250213	135300	352937920	9280	9280	9280	9280	0
377	20250213	135200	352937920	9280	9280	9280	9280	1
378	20250213	135100	352928640	9250	9250	9250	9250	0
379	20250213	135000	352928640	9250	9250	9250	9250	0
380	20250213	134900	352928640	9250	9270	9270	9250	95
381	20250213	134800	352049870	9260	9260	9260	9260	1
382	20250213	134700	352040610	9270	9270	9270	9270	0
383	20250213	134600	352040610	9270	9270	9270	9270	2
384	20250213	134500	352022070	9270	9270	9270	9270	61
385	20250213	134400	351456600	9270	9270	9270	9270	0
386	20250213	134300	351456600	9270	9270	9270	9270	1
387	20250213	134200	351447330	9250	9270	9270	9250	22
388	20250213	134100	351243810	9280	9280	9280	9280	0
389	20250213	134000	351243810	9280	9280	9280	9280	0
390	20250213	133900	351243810	9280	9280	9280	9280	0
391	20250213	133800	351243810	9280	9280	9280	9280	211
392	20250213	133700	349285730	9280	9280	9280	9280	0
393	20250213	133600	349285730	9280	9260	9280	9260	963
394	20250213	133500	340368160	9270	9270	9270	9270	0
395	20250213	133400	340368160	9270	9270	9270	9270	0
396	20250213	133300	340368160	9270	9270	9270	9270	0
397	20250213	133200	340368160	9270	9270	9270	9270	55
398	20250213	133100	339858310	9270	9270	9270	9270	0
399	20250213	133000	339858310	9270	9270	9270	9270	33
400	20250213	132900	339552400	9280	9280	9280	9280	0
401	20250213	132800	339552400	9280	9280	9280	9280	0
402	20250213	132700	339552400	9280	9280	9280	9280	3
403	20250213	132600	339524560	9290	9290	9290	9290	100
404	20250213	132500	338595560	9290	9290	9290	9290	0
405	20250213	132400	338595560	9290	9290	9290	9290	200
406	20250213	132300	336737560	9290	9290	9290	9290	0
407	20250213	132200	336737560	9290	9290	9290	9290	0
408	20250213	132100	336737560	9290	9290	9290	9290	3
409	20250213	132000	336709690	9290	9290	9290	9290	26
410	20250213	131900	336468150	9290	9290	9290	9290	0
411	20250213	131800	336468150	9290	9290	9290	9290	0
412	20250213	131700	336468150	9290	9290	9290	9290	38
413	20250213	131600	336115130	9290	9290	9290	9290	0
414	20250213	131500	336115130	9290	9290	9290	9290	1
415	20250213	131400	336105840	9270	9290	9290	9270	172
416	20250213	131300	334509240	9290	9290	9290	9290	1
417	20250213	131200	334499950	9270	9290	9290	9270	55
418	20250213	131100	333990080	9270	9270	9290	9270	131
419	20250213	131000	332774390	9280	9280	9280	9280	33
420	20250213	130900	332468150	9280	9280	9280	9280	0
421	20250213	130800	332468150	9280	9280	9280	9280	1
422	20250213	130700	332458870	9270	9270	9270	9270	38
423	20250213	130600	332106610	9280	9290	9290	9280	130
424	20250213	130500	330899530	9290	9290	9290	9290	1
425	20250213	130400	330890240	9290	9290	9290	9290	10
426	20250213	130300	330797340	9290	9290	9290	9290	0
427	20250213	130200	330797340	9290	9290	9290	9290	1
428	20250213	130100	330788050	9290	9290	9290	9290	0
429	20250213	130000	330788050	9290	9290	9290	9290	0
430	20250213	125900	330788050	9290	9290	9290	9290	0
431	20250213	125800	330788050	9290	9290	9290	9290	1
432	20250213	125700	330778760	9280	9280	9280	9280	113
433	20250213	125600	329730120	9280	9280	9280	9280	179
434	20250213	125500	328069000	9280	9280	9280	9280	190
435	20250213	125400	326305800	9280	9280	9280	9280	256
436	20250213	125300	323930120	9290	9290	9290	9290	1
437	20250213	125200	323920830	9290	9280	9290	9280	101
438	20250213	125100	322982550	9290	9290	9290	9290	130
439	20250213	125000	321774850	9290	9290	9290	9290	0
440	20250213	124900	321774850	9290	9290	9290	9290	12
441	20250213	124800	321663370	9290	9290	9290	9290	20
442	20250213	124700	321477570	9290	9290	9290	9290	1
443	20250213	124600	321468280	9280	9280	9280	9280	31
444	20250213	124500	321180600	9300	9300	9300	9300	0
445	20250213	124400	321180600	9300	9300	9300	9300	0
446	20250213	124300	321180600	9300	9300	9300	9300	0
447	20250213	124200	321180600	9300	9300	9300	9300	28
448	20250213	124100	320920200	9300	9300	9300	9300	0
449	20250213	124000	320920200	9300	9300	9300	9300	0
450	20250213	123900	320920200	9300	9300	9300	9300	0
451	20250213	123800	320920200	9300	9300	9300	9300	0
452	20250213	123700	320920200	9300	9300	9300	9300	73
453	20250213	123600	320241300	9300	9290	9310	9290	374
454	20250213	123500	316762930	9310	9310	9310	9310	0
455	20250213	123400	316762930	9310	9310	9310	9310	0
456	20250213	123300	316762930	9310	9310	9310	9310	0
457	20250213	123200	316762930	9310	9310	9310	9310	0
458	20250213	123100	316762930	9310	9310	9310	9310	0
459	20250213	123000	316762930	9310	9310	9310	9310	0
460	20250213	122900	316762930	9310	9310	9310	9310	0
461	20250213	122800	316762930	9310	9320	9320	9310	162
462	20250213	122700	315254700	9310	9310	9310	9310	220
463	20250213	122600	313206500	9310	9300	9310	9300	2
464	20250213	122500	313187890	9300	9300	9300	9300	1
465	20250213	122400	313178590	9310	9300	9310	9240	251
466	20250213	122300	310850960	9290	9310	9310	9290	2
467	20250213	122200	310832360	9310	9310	9310	9310	100
468	20250213	122100	309901360	9310	9300	9310	9300	12
469	20250213	122000	309789750	9300	9300	9300	9300	0
470	20250213	121900	309789750	9300	9300	9300	9300	0
471	20250213	121800	309789750	9300	9300	9300	9300	100
472	20250213	121700	308859750	9310	9310	9310	9310	0
473	20250213	121600	308859750	9310	9310	9310	9310	0
474	20250213	121500	308859750	9310	9310	9310	9310	44
475	20250213	121400	308450110	9310	9310	9310	9310	0
476	20250213	121300	308450110	9310	9310	9310	9310	200
477	20250213	121200	306588110	9310	9310	9310	9310	1
478	20250213	121100	306578800	9300	9300	9300	9300	0
479	20250213	121000	306578800	9300	9310	9310	9300	7
480	20250213	120900	306513680	9320	9320	9320	9320	0
481	20250213	120800	306513680	9320	9320	9320	9320	26
482	20250213	120700	306271360	9320	9320	9320	9320	1
483	20250213	120600	306262040	9300	9310	9320	9300	15
484	20250213	120500	306122400	9320	9320	9320	9320	0
485	20250213	120400	306122400	9320	9310	9320	9210	1355
486	20250213	120300	293603980	9330	9330	9330	9330	0
487	20250213	120200	293603980	9330	9310	9330	9310	45
488	20250213	120100	293185010	9320	9320	9320	9320	1
489	20250213	120000	293175690	9320	9320	9320	9320	0
490	20250213	115900	293175690	9320	9320	9320	9320	20
491	20250213	115800	292989290	9320	9320	9320	9320	57
492	20250213	115700	292458050	9330	9330	9330	9330	1
493	20250213	115600	292448720	9330	9330	9330	9330	0
494	20250213	115500	292448720	9330	9310	9330	9310	115
495	20250213	115400	291376780	9320	9320	9320	9320	1
496	20250213	115300	291367460	9310	9310	9310	9310	0
497	20250213	115200	291367460	9310	9310	9310	9310	2
498	20250213	115100	291348840	9330	9330	9330	9330	0
499	20250213	115000	291348840	9330	9330	9330	9330	0
500	20250213	114900	291348840	9330	9330	9330	9330	495
501	20250213	114800	286730490	9330	9310	9330	9310	1188
502	20250213	114700	275652070	9310	9290	9310	9290	75
503	20250213	114600	274953920	9290	9290	9290	9290	0
504	20250213	114500	274953920	9290	9310	9310	9290	54
505	20250213	114400	274451240	9310	9300	9310	9300	200
506	20250213	114300	272590440	9300	9300	9300	9300	0
507	20250213	114200	272590440	9300	9300	9300	9300	0
508	20250213	114100	272590440	9300	9300	9300	9300	0
509	20250213	114000	272590440	9300	9290	9300	9290	2170
510	20250213	113900	252430140	9300	9280	9300	9280	109
511	20250213	113800	251416620	9300	9300	9300	9300	100
512	20250213	113700	250486620	9310	9310	9310	9310	0
513	20250213	113600	250486620	9310	9310	9310	9310	0
514	20250213	113500	250486620	9310	9310	9310	9310	0
515	20250213	113400	250486620	9310	9310	9310	9310	0
516	20250213	113300	250486620	9310	9310	9310	9310	100
517	20250213	113200	249555620	9310	9310	9310	9310	204
518	20250213	113100	247656380	9310	9310	9310	9310	426
519	20250213	113000	243690320	9310	9310	9310	9310	90
520	20250213	112900	242852420	9300	9300	9300	9300	314
521	20250213	112800	239932220	9290	9270	9290	9270	2365
522	20250213	112700	217979980	9280	9280	9280	9280	39
523	20250213	112600	217618060	9280	9280	9280	9280	100
524	20250213	112500	216690060	9280	9280	9280	9280	257
525	20250213	112400	214305100	9280	9280	9280	9270	364
526	20250213	112300	210927700	9270	9270	9270	9270	16
527	20250213	112200	210779380	9270	9270	9270	9270	22
528	20250213	112100	210575440	9270	9270	9270	9270	500
529	20250213	112000	205940440	9260	9260	9260	9260	0
530	20250213	111900	205940440	9260	9260	9260	9260	0
531	20250213	111800	205940440	9260	9260	9270	9260	68
532	20250213	111700	205310620	9260	9250	9260	9250	110
533	20250213	111600	204292120	9250	9250	9250	9250	100
534	20250213	111500	203367120	9260	9260	9260	9260	0
535	20250213	111400	203367120	9260	9260	9260	9260	0
536	20250213	111300	203367120	9260	9260	9260	9260	0
537	20250213	111200	203367120	9260	9260	9260	9260	3
538	20250213	111100	203339340	9260	9260	9260	9260	0
539	20250213	111000	203339340	9260	9240	9260	9240	3
540	20250213	110900	203311600	9260	9260	9260	9260	0
541	20250213	110800	203311600	9260	9260	9260	9260	0
542	20250213	110700	203311600	9260	9260	9260	9260	0
543	20250213	110600	203311600	9260	9260	9260	9260	0
544	20250213	110500	203311600	9260	9260	9260	9260	1
545	20250213	110400	203302340	9260	9260	9260	9260	71
546	20250213	110300	202644880	9270	9260	9270	9260	282
547	20250213	110200	200031530	9260	9260	9260	9260	130
548	20250213	110100	198827730	9260	9250	9260	9250	206
549	20250213	110000	196922220	9230	9230	9250	9230	2019
550	20250213	105900	178269990	9230	9230	9230	9230	0
551	20250213	105800	178269990	9230	9230	9230	9230	148
552	20250213	105700	176903950	9230	9230	9230	9230	0
553	20250213	105600	176903950	9230	9230	9230	9230	39
554	20250213	105500	176543980	9230	9230	9230	9230	0
555	20250213	105400	176543980	9230	9230	9230	9230	0
556	20250213	105300	176543980	9230	9230	9230	9230	0
557	20250213	105200	176543980	9230	9230	9230	9230	0
558	20250213	105100	176543980	9230	9230	9230	9230	0
559	20250213	105000	176543980	9230	9230	9230	9230	1
560	20250213	104900	176534750	9190	9190	9190	9190	0
561	20250213	104800	176534750	9190	9190	9190	9190	600
562	20250213	104700	171020750	9230	9230	9230	9230	105
563	20250213	104600	170051600	9230	9230	9230	9230	100
564	20250213	104500	169128600	9230	9190	9230	9190	101
565	20250213	104400	168200370	9240	9240	9240	9240	0
566	20250213	104300	168200370	9240	9240	9240	9240	0
567	20250213	104200	168200370	9240	9240	9240	9240	0
568	20250213	104100	168200370	9240	9240	9240	9240	0
569	20250213	104000	168200370	9240	9200	9240	9200	201
570	20250213	103900	166351130	9200	9200	9200	9200	300
571	20250213	103800	163591130	9200	9200	9200	9200	10
572	20250213	103700	163499130	9230	9230	9230	9230	45
573	20250213	103600	163083780	9240	9240	9240	9240	93
574	20250213	103500	162224460	9240	9240	9240	9240	1
575	20250213	103400	162215220	9230	9210	9240	9210	111
576	20250213	103300	161190880	9240	9240	9240	9240	0
577	20250213	103200	161190880	9240	9240	9240	9240	0
578	20250213	103100	161190880	9240	9240	9240	9240	0
579	20250213	103000	161190880	9240	9240	9240	9240	1
580	20250213	102900	161181640	9210	9220	9220	9210	714
581	20250213	102800	154603690	9230	9230	9230	9230	0
582	20250213	102700	154603690	9230	9230	9230	9230	0
583	20250213	102600	154603690	9230	9230	9230	9230	22
584	20250213	102500	154400630	9230	9220	9230	9220	45
585	20250213	102400	153985290	9230	9230	9230	9230	0
586	20250213	102300	153985290	9230	9230	9230	9230	0
587	20250213	102200	153985290	9230	9230	9230	9230	0
588	20250213	102100	153985290	9230	9230	9230	9230	51
589	20250213	102000	153514560	9240	9240	9240	9240	1
590	20250213	101900	153505320	9220	9220	9220	9220	100
591	20250213	101800	152583320	9220	9220	9220	9220	230
592	20250213	101700	150462720	9230	9230	9230	9230	340
593	20250213	101600	147324520	9240	9240	9240	9240	5
594	20250213	101500	147278320	9230	9230	9230	9230	0
595	20250213	101400	147278320	9230	9230	9230	9230	1
596	20250213	101300	147269090	9250	9250	9250	9250	0
597	20250213	101200	147269090	9250	9250	9250	9250	36
598	20250213	101100	146936090	9220	9220	9220	9220	0
599	20250213	101000	146936090	9220	9220	9220	9220	170
600	20250213	100900	145368690	9220	9220	9220	9220	0
601	20250213	100800	145368690	9220	9220	9220	9220	325
602	20250213	100700	142372190	9220	9240	9240	9220	726
603	20250213	100600	135673820	9250	9250	9250	9250	30
604	20250213	100500	135396320	9250	9230	9250	9230	154
605	20250213	100400	133972900	9250	9250	9250	9250	50
606	20250213	100300	133510400	9230	9230	9230	9230	0
607	20250213	100200	133510400	9230	9230	9230	9230	400
608	20250213	100100	129818400	9230	9230	9230	9230	17
609	20250213	100000	129661490	9250	9260	9260	9250	405
610	20250213	095900	125914390	9260	9260	9260	9260	16
611	20250213	095800	125766230	9270	9270	9270	9270	0
612	20250213	095700	125766230	9270	9260	9270	9260	142
613	20250213	095600	124450060	9250	9250	9250	9250	2
614	20250213	095500	124431560	9220	9240	9250	9220	58
615	20250213	095400	123896620	9250	9240	9250	9240	234
616	20250213	095300	121732190	9240	9240	9240	9240	62
617	20250213	095200	121159310	9240	9210	9240	9210	791
618	20250213	095100	113856510	9210	9210	9210	9210	411
619	20250213	095000	110071200	9210	9210	9210	9210	10
620	20250213	094900	109979100	9210	9210	9210	9210	0
621	20250213	094800	109979100	9210	9210	9210	9210	116
622	20250213	094700	108910740	9230	9230	9230	9230	0
623	20250213	094600	108910740	9230	9250	9250	9230	4
624	20250213	094500	108873760	9250	9250	9250	9250	1
625	20250213	094400	108864510	9250	9210	9250	9210	142
626	20250213	094300	107553790	9230	9230	9230	9230	22
627	20250213	094200	107350730	9240	9240	9240	9240	0
628	20250213	094100	107350730	9240	9240	9240	9240	56
629	20250213	094000	106833290	9240	9240	9240	9240	0
630	20250213	093900	106833290	9240	9240	9240	9240	0
631	20250213	093800	106833290	9240	9240	9240	9240	21
632	20250213	093700	106639250	9210	9210	9210	9210	0
633	20250213	093600	106639250	9210	9210	9210	9210	30
634	20250213	093500	106362950	9200	9200	9200	9200	0
635	20250213	093400	106362950	9200	9200	9200	9200	200
636	20250213	093300	104522950	9200	9230	9230	9190	243
637	20250213	093200	102286770	9260	9260	9260	9260	0
638	20250213	093100	102286770	9260	9260	9260	9260	3
639	20250213	093000	102258990	9260	9260	9260	9260	5
640	20250213	092900	102212690	9240	9230	9240	9230	142
641	20250213	092800	100901460	9230	9230	9230	9230	10
642	20250213	092700	100809160	9230	9200	9230	9200	301
643	20250213	092600	98039930	9180	9180	9180	9180	0
644	20250213	092500	98039930	9180	9220	9220	9180	1000
645	20250213	092400	88852170	9220	9220	9220	9220	500
646	20250213	092300	84242170	9220	9220	9220	9220	0
647	20250213	092200	84242170	9220	9230	9230	9220	100
648	20250213	092100	83320150	9240	9260	9260	9240	158
649	20250213	092000	81859230	9250	9250	9250	9250	13
650	20250213	091900	81738980	9250	9240	9250	9220	95
651	20250213	091800	80861390	9220	9220	9220	9220	543
652	20250213	091700	75854930	9240	9240	9240	9230	40
653	20250213	091600	75485410	9240	9240	9240	9240	39
654	20250213	091500	75125050	9240	9250	9250	9240	1932
655	20250213	091400	57264050	9250	9260	9270	9250	337
656	20250213	091300	54144400	9260	9260	9260	9260	264
657	20250213	091200	51699760	9300	9250	9300	9250	1586
658	20250213	091100	36973170	9260	9300	9300	9260	53
659	20250213	091000	36482310	9300	9300	9300	9300	5
660	20250213	090900	36435810	9300	9300	9300	9300	103
661	20250213	090800	35477910	9300	9300	9300	9300	0
662	20250213	090700	35477910	9300	9250	9310	9250	112
663	20250213	090600	34437850	9300	9260	9300	9260	646
664	20250213	090500	28448930	9260	9250	9260	9250	645
665	20250213	090400	22479870	9260	9260	9260	9260	0
666	20250213	090300	22479870	9260	9260	9260	9260	0
667	20250213	090200	22479870	9260	9260	9260	9260	0
668	20250213	090100	22479870	9260	9230	9260	9230	28
669	20250213	090000	22221130	9210	9190	9210	9180	2417