KissMeData/099390/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	201000	70177020	5750	5750	5750	5750	1438
3	20250213	200900	70177020	5750	5750	5750	5750	0
4	20250213	200800	70177020	5750	5750	5750	5750	0
5	20250213	200700	70177020	5750	5750	5750	5750	0
6	20250213	200600	70177020	5750	5750	5750	5750	0
7	20250213	200500	70177020	5750	5750	5750	5750	0
8	20250213	200400	70177020	5750	5750	5750	5750	0
9	20250213	200300	70177020	5750	5750	5750	5750	0
10	20250213	200200	70177020	5750	5750	5750	5750	0
11	20250213	200100	70177020	5750	5750	5750	5750	0
12	20250213	200000	70177020	5750	5750	5750	5750	0
13	20250213	195900	70177020	5750	5750	5750	5750	0
14	20250213	195800	70177020	5750	5750	5750	5750	0
15	20250213	195700	70177020	5750	5750	5750	5750	0
16	20250213	195600	70177020	5750	5750	5750	5750	0
17	20250213	195500	70177020	5750	5750	5750	5750	0
18	20250213	195400	70177020	5750	5750	5750	5750	0
19	20250213	195300	70177020	5750	5750	5750	5750	0
20	20250213	195200	70177020	5750	5750	5750	5750	0
21	20250213	195100	70177020	5750	5750	5750	5750	0
22	20250213	195000	70177020	5750	5750	5750	5750	0
23	20250213	194900	70177020	5750	5750	5750	5750	0
24	20250213	194800	70177020	5750	5750	5750	5750	0
25	20250213	194700	70177020	5750	5750	5750	5750	0
26	20250213	194600	70177020	5750	5750	5750	5750	0
27	20250213	194500	70177020	5750	5750	5750	5750	0
28	20250213	194400	70177020	5750	5750	5750	5750	0
29	20250213	194300	70177020	5750	5750	5750	5750	0
30	20250213	194200	70177020	5750	5750	5750	5750	0
31	20250213	194100	70177020	5750	5750	5750	5750	0
32	20250213	194000	70177020	5750	5750	5750	5750	1438
33	20250213	193900	70177020	5750	5750	5750	5750	0
34	20250213	193800	70177020	5750	5750	5750	5750	0
35	20250213	193700	70177020	5750	5750	5750	5750	0
36	20250213	193600	70177020	5750	5750	5750	5750	0
37	20250213	193500	70177020	5750	5750	5750	5750	0
38	20250213	193400	70177020	5750	5750	5750	5750	0
39	20250213	193300	70177020	5750	5750	5750	5750	0
40	20250213	193200	70177020	5750	5750	5750	5750	0
41	20250213	193100	70177020	5750	5750	5750	5750	0
42	20250213	193000	70177020	5750	5750	5750	5750	0
43	20250213	192900	70177020	5750	5750	5750	5750	0
44	20250213	192800	70177020	5750	5750	5750	5750	0
45	20250213	192700	70177020	5750	5750	5750	5750	0
46	20250213	192600	70177020	5750	5750	5750	5750	0
47	20250213	192500	70177020	5750	5750	5750	5750	0
48	20250213	192400	70177020	5750	5750	5750	5750	0
49	20250213	192300	70177020	5750	5750	5750	5750	0
50	20250213	192200	70177020	5750	5750	5750	5750	0
51	20250213	192100	70177020	5750	5750	5750	5750	0
52	20250213	192000	70177020	5750	5750	5750	5750	0
53	20250213	191900	70177020	5750	5750	5750	5750	0
54	20250213	191800	70177020	5750	5750	5750	5750	0
55	20250213	191700	70177020	5750	5750	5750	5750	0
56	20250213	191600	70177020	5750	5750	5750	5750	0
57	20250213	191500	70177020	5750	5750	5750	5750	0
58	20250213	191400	70177020	5750	5750	5750	5750	0
59	20250213	191300	70177020	5750	5750	5750	5750	0
60	20250213	191200	70177020	5750	5750	5750	5750	0
61	20250213	191100	70177020	5750	5750	5750	5750	0
62	20250213	191000	70177020	5750	5750	5750	5750	1438
63	20250213	190900	70177020	5750	5750	5750	5750	0
64	20250213	190800	70177020	5750	5750	5750	5750	0
65	20250213	190700	70177020	5750	5750	5750	5750	0
66	20250213	190600	70177020	5750	5750	5750	5750	0
67	20250213	190500	70177020	5750	5750	5750	5750	0
68	20250213	190400	70177020	5750	5750	5750	5750	0
69	20250213	190300	70177020	5750	5750	5750	5750	0
70	20250213	190200	70177020	5750	5750	5750	5750	0
71	20250213	190100	70177020	5750	5750	5750	5750	0
72	20250213	190000	70177020	5750	5750	5750	5750	0
73	20250213	185900	70177020	5750	5750	5750	5750	0
74	20250213	185800	70177020	5750	5750	5750	5750	0
75	20250213	185700	70177020	5750	5750	5750	5750	0
76	20250213	185600	70177020	5750	5750	5750	5750	0
77	20250213	185500	70177020	5750	5750	5750	5750	0
78	20250213	185400	70177020	5750	5750	5750	5750	0
79	20250213	185300	70177020	5750	5750	5750	5750	0
80	20250213	185200	70177020	5750	5750	5750	5750	0
81	20250213	185100	70177020	5750	5750	5750	5750	0
82	20250213	185000	70177020	5750	5750	5750	5750	0
83	20250213	184900	70177020	5750	5750	5750	5750	0
84	20250213	184800	70177020	5750	5750	5750	5750	0
85	20250213	184700	70177020	5750	5750	5750	5750	0
86	20250213	184600	70177020	5750	5750	5750	5750	0
87	20250213	184500	70177020	5750	5750	5750	5750	0
88	20250213	184400	70177020	5750	5750	5750	5750	0
89	20250213	184300	70177020	5750	5750	5750	5750	0
90	20250213	184200	70177020	5750	5750	5750	5750	0
91	20250213	184100	70177020	5750	5750	5750	5750	0
92	20250213	184000	70177020	5750	5750	5750	5750	1438
93	20250213	183900	70177020	5750	5750	5750	5750	0
94	20250213	183800	70177020	5750	5750	5750	5750	0
95	20250213	183700	70177020	5750	5750	5750	5750	0
96	20250213	183600	70177020	5750	5750	5750	5750	0
97	20250213	183500	70177020	5750	5750	5750	5750	0
98	20250213	183400	70177020	5750	5750	5750	5750	0
99	20250213	183300	70177020	5750	5750	5750	5750	0
100	20250213	183200	70177020	5750	5750	5750	5750	0
101	20250213	183100	70177020	5750	5750	5750	5750	0
102	20250213	183000	70177020	5750	5750	5750	5750	0
103	20250213	182900	70177020	5750	5750	5750	5750	0
104	20250213	182800	70177020	5750	5750	5750	5750	0
105	20250213	182700	70177020	5750	5750	5750	5750	0
106	20250213	182600	70177020	5750	5750	5750	5750	0
107	20250213	182500	70177020	5750	5750	5750	5750	0
108	20250213	182400	70177020	5750	5750	5750	5750	0
109	20250213	182300	70177020	5750	5750	5750	5750	0
110	20250213	182200	70177020	5750	5750	5750	5750	0
111	20250213	182100	70177020	5750	5750	5750	5750	0
112	20250213	182000	70177020	5750	5750	5750	5750	0
113	20250213	181900	70177020	5750	5750	5750	5750	0
114	20250213	181800	70177020	5750	5750	5750	5750	0
115	20250213	181700	70177020	5750	5750	5750	5750	0
116	20250213	181600	70177020	5750	5750	5750	5750	0
117	20250213	181500	70177020	5750	5750	5750	5750	0
118	20250213	181400	70177020	5750	5750	5750	5750	0
119	20250213	181300	70177020	5750	5750	5750	5750	0
120	20250213	181200	70177020	5750	5750	5750	5750	0
121	20250213	181100	70177020	5750	5750	5750	5750	0
122	20250213	181000	70177020	5750	5750	5750	5750	1438
123	20250213	180900	70177020	5750	5750	5750	5750	0
124	20250213	180800	70177020	5750	5750	5750	5750	0
125	20250213	180700	70177020	5750	5750	5750	5750	0
126	20250213	180600	70177020	5750	5750	5750	5750	0
127	20250213	180500	70177020	5750	5750	5750	5750	0
128	20250213	180400	70177020	5750	5750	5750	5750	0
129	20250213	180300	70177020	5750	5750	5750	5750	0
130	20250213	180200	70177020	5750	5750	5750	5750	0
131	20250213	180100	70177020	5750	5750	5750	5750	0
132	20250213	180000	70177020	5750	5750	5750	5750	0
133	20250213	175900	70177020	5750	5750	5750	5750	0
134	20250213	175800	70177020	5750	5750	5750	5750	0
135	20250213	175700	70177020	5750	5750	5750	5750	0
136	20250213	175600	70177020	5750	5750	5750	5750	0
137	20250213	175500	70177020	5750	5750	5750	5750	0
138	20250213	175400	70177020	5750	5750	5750	5750	0
139	20250213	175300	70177020	5750	5750	5750	5750	0
140	20250213	175200	70177020	5750	5750	5750	5750	0
141	20250213	175100	70177020	5750	5750	5750	5750	0
142	20250213	175000	70177020	5750	5750	5750	5750	0
143	20250213	174900	70177020	5750	5750	5750	5750	0
144	20250213	174800	70177020	5750	5750	5750	5750	0
145	20250213	174700	70177020	5750	5750	5750	5750	0
146	20250213	174600	70177020	5750	5750	5750	5750	0
147	20250213	174500	70177020	5750	5750	5750	5750	0
148	20250213	174400	70177020	5750	5750	5750	5750	0
149	20250213	174300	70177020	5750	5750	5750	5750	0
150	20250213	174200	70177020	5750	5750	5750	5750	0
151	20250213	174100	70177020	5750	5750	5750	5750	0
152	20250213	174000	70177020	5750	5750	5750	5750	1438
153	20250213	173900	70177020	5750	5750	5750	5750	0
154	20250213	173800	70177020	5750	5750	5750	5750	0
155	20250213	173700	70177020	5750	5750	5750	5750	0
156	20250213	173600	70177020	5750	5750	5750	5750	0
157	20250213	173500	70177020	5750	5750	5750	5750	0
158	20250213	173400	70177020	5750	5750	5750	5750	0
159	20250213	173300	70177020	5750	5750	5750	5750	0
160	20250213	173200	70177020	5750	5750	5750	5750	0
161	20250213	173100	70177020	5750	5750	5750	5750	0
162	20250213	173000	70177020	5750	5750	5750	5750	0
163	20250213	172900	70177020	5750	5750	5750	5750	0
164	20250213	172800	70177020	5750	5750	5750	5750	0
165	20250213	172700	70177020	5750	5750	5750	5750	0
166	20250213	172600	70177020	5750	5750	5750	5750	0
167	20250213	172500	70177020	5750	5750	5750	5750	0
168	20250213	172400	70177020	5750	5750	5750	5750	0
169	20250213	172300	70177020	5750	5750	5750	5750	0
170	20250213	172200	70177020	5750	5750	5750	5750	0
171	20250213	172100	70177020	5750	5750	5750	5750	0
172	20250213	172000	70177020	5750	5750	5750	5750	0
173	20250213	171900	70177020	5750	5750	5750	5750	0
174	20250213	171800	70177020	5750	5750	5750	5750	0
175	20250213	171700	70177020	5750	5750	5750	5750	0
176	20250213	171600	70177020	5750	5750	5750	5750	0
177	20250213	171500	70177020	5750	5750	5750	5750	0
178	20250213	171400	70177020	5750	5750	5750	5750	0
179	20250213	171300	70177020	5750	5750	5750	5750	0
180	20250213	171200	70177020	5750	5750	5750	5750	0
181	20250213	171100	70177020	5750	5750	5750	5750	0
182	20250213	171000	70177020	5750	5750	5750	5750	1438
183	20250213	170900	70177020	5750	5750	5750	5750	0
184	20250213	170800	70177020	5750	5750	5750	5750	0
185	20250213	170700	70177020	5750	5750	5750	5750	0
186	20250213	170600	70177020	5750	5750	5750	5750	0
187	20250213	170500	70177020	5750	5750	5750	5750	0
188	20250213	170400	70177020	5750	5750	5750	5750	0
189	20250213	170300	70177020	5750	5750	5750	5750	0
190	20250213	170200	70177020	5750	5750	5750	5750	0
191	20250213	170100	70177020	5750	5750	5750	5750	0
192	20250213	170000	70177020	5750	5750	5750	5750	0
193	20250213	165900	70177020	5750	5750	5750	5750	0
194	20250213	165800	70177020	5750	5750	5750	5750	0
195	20250213	165700	70177020	5750	5750	5750	5750	0
196	20250213	165600	70177020	5750	5750	5750	5750	0
197	20250213	165500	70177020	5750	5750	5750	5750	0
198	20250213	165400	70177020	5750	5750	5750	5750	0
199	20250213	165300	70177020	5750	5750	5750	5750	0
200	20250213	165200	70177020	5750	5750	5750	5750	0
201	20250213	165100	70177020	5750	5750	5750	5750	0
202	20250213	165000	70177020	5750	5750	5750	5750	0
203	20250213	164900	70177020	5750	5750	5750	5750	0
204	20250213	164800	70177020	5750	5750	5750	5750	0
205	20250213	164700	70177020	5750	5750	5750	5750	0
206	20250213	164600	70177020	5750	5750	5750	5750	0
207	20250213	164500	70177020	5750	5750	5750	5750	0
208	20250213	164400	70177020	5750	5750	5750	5750	0
209	20250213	164300	70177020	5750	5750	5750	5750	0
210	20250213	164200	70177020	5750	5750	5750	5750	0
211	20250213	164100	70177020	5750	5750	5750	5750	0
212	20250213	164000	70177020	5750	5750	5750	5750	1438
213	20250213	163900	70177020	5750	5750	5750	5750	0
214	20250213	163800	70177020	5750	5750	5750	5750	0
215	20250213	163700	70177020	5750	5750	5750	5750	0
216	20250213	163600	70177020	5750	5750	5750	5750	0
217	20250213	163500	70177020	5750	5750	5750	5750	0
218	20250213	163400	70177020	5750	5750	5750	5750	0
219	20250213	163300	70177020	5750	5750	5750	5750	0
220	20250213	163200	70177020	5750	5750	5750	5750	0
221	20250213	163100	70177020	5750	5750	5750	5750	0
222	20250213	163000	70177020	5750	5750	5750	5750	0
223	20250213	162900	70177020	5750	5750	5750	5750	0
224	20250213	162800	70177020	5750	5750	5750	5750	0
225	20250213	162700	70177020	5750	5750	5750	5750	0
226	20250213	162600	70177020	5750	5750	5750	5750	0
227	20250213	162500	70177020	5750	5750	5750	5750	0
228	20250213	162400	70177020	5750	5750	5750	5750	0
229	20250213	162300	70177020	5750	5750	5750	5750	0
230	20250213	162200	70177020	5750	5750	5750	5750	0
231	20250213	162100	70177020	5750	5750	5750	5750	0
232	20250213	162000	70177020	5750	5750	5750	5750	0
233	20250213	161900	70177020	5750	5750	5750	5750	0
234	20250213	161800	70177020	5750	5750	5750	5750	0
235	20250213	161700	70177020	5750	5750	5750	5750	0
236	20250213	161600	70177020	5750	5750	5750	5750	0
237	20250213	161500	70177020	5750	5750	5750	5750	0
238	20250213	161400	70177020	5750	5750	5750	5750	0
239	20250213	161300	70177020	5750	5750	5750	5750	0
240	20250213	161200	70177020	5750	5750	5750	5750	0
241	20250213	161100	70177020	5750	5750	5750	5750	0
242	20250213	161000	70177020	5750	5750	5750	5750	1438
243	20250213	160900	70177020	5750	5750	5750	5750	0
244	20250213	160800	70177020	5750	5750	5750	5750	0
245	20250213	160700	70177020	5750	5750	5750	5750	0
246	20250213	160600	70177020	5750	5750	5750	5750	0
247	20250213	160500	70177020	5750	5750	5750	5750	0
248	20250213	160400	70177020	5750	5750	5750	5750	0
249	20250213	160300	70177020	5750	5750	5750	5750	0
250	20250213	160200	70177020	5750	5750	5750	5750	0
251	20250213	160100	70177020	5750	5750	5750	5750	0
252	20250213	160000	70177020	5750	5750	5750	5750	0
253	20250213	155900	70177020	5750	5750	5750	5750	0
254	20250213	155800	70177020	5750	5750	5750	5750	0
255	20250213	155700	70177020	5750	5750	5750	5750	0
256	20250213	155600	70177020	5750	5750	5750	5750	0
257	20250213	155500	70177020	5750	5750	5750	5750	0
258	20250213	155400	70177020	5750	5750	5750	5750	0
259	20250213	155300	70177020	5750	5750	5750	5750	0
260	20250213	155200	70177020	5750	5750	5750	5750	0
261	20250213	155100	70177020	5750	5750	5750	5750	0
262	20250213	155000	70177020	5750	5750	5750	5750	0
263	20250213	154900	70177020	5750	5750	5750	5750	0
264	20250213	154800	70177020	5750	5750	5750	5750	0
265	20250213	154700	70177020	5750	5750	5750	5750	0
266	20250213	154600	70177020	5750	5750	5750	5750	0
267	20250213	154500	70177020	5750	5750	5750	5750	0
268	20250213	154400	70177020	5750	5750	5750	5750	0
269	20250213	154300	70177020	5750	5750	5750	5750	0
270	20250213	154200	70177020	5750	5750	5750	5750	0
271	20250213	154100	70177020	5750	5750	5750	5750	0
272	20250213	154000	70177020	5750	5750	5750	5750	1438
273	20250213	153900	70177020	5750	5750	5750	5750	0
274	20250213	153800	70177020	5750	5750	5750	5750	0
275	20250213	153700	70177020	5750	5750	5750	5750	0
276	20250213	153600	70177020	5750	5750	5750	5750	0
277	20250213	153500	70177020	5750	5750	5750	5750	0
278	20250213	153400	70177020	5750	5750	5750	5750	0
279	20250213	153300	70177020	5750	5750	5750	5750	0
280	20250213	153200	70177020	5750	5750	5750	5750	0
281	20250213	153100	70177020	5750	5750	5750	5750	0
282	20250213	153000	70177020	5750	5750	5750	5750	1438
283	20250213	152900	61908520	5760	5760	5760	5760	0
284	20250213	152800	61908520	5760	5760	5760	5760	0
285	20250213	152700	61908520	5760	5760	5760	5760	0
286	20250213	152600	61908520	5760	5760	5760	5760	0
287	20250213	152500	61908520	5760	5760	5760	5760	0
288	20250213	152400	61908520	5760	5760	5760	5760	0
289	20250213	152300	61908520	5760	5760	5760	5760	0
290	20250213	152200	61908520	5760	5760	5760	5760	0
291	20250213	152100	61908520	5760	5760	5760	5760	0
292	20250213	152000	61908520	5760	5760	5760	5760	0
293	20250213	151900	61908520	5760	5750	5760	5750	88
294	20250213	151800	61402230	5760	5770	5770	5760	439
295	20250213	151700	58873570	5780	5780	5780	5780	0
296	20250213	151600	58873570	5780	5780	5780	5780	1
297	20250213	151500	58867790	5780	5780	5780	5780	0
298	20250213	151400	58867790	5780	5780	5780	5780	1
299	20250213	151300	58862010	5790	5790	5790	5790	5
300	20250213	151200	58833060	5790	5790	5790	5790	0
301	20250213	151100	58833060	5790	5790	5790	5790	0
302	20250213	151000	58833060	5790	5790	5790	5790	0
303	20250213	150900	58833060	5790	5790	5790	5790	0
304	20250213	150800	58833060	5790	5760	5790	5760	251
305	20250213	150700	57387260	5770	5770	5770	5770	11
306	20250213	150600	57323790	5790	5790	5790	5790	23
307	20250213	150500	57190620	5790	5790	5790	5790	1
308	20250213	150400	57184830	5790	5790	5790	5790	0
309	20250213	150300	57184830	5790	5790	5790	5790	0
310	20250213	150200	57184830	5790	5790	5790	5790	1
311	20250213	150100	57179040	5790	5760	5790	5760	144
312	20250213	150000	56349570	5790	5790	5790	5790	1
313	20250213	145900	56343780	5760	5780	5790	5760	1214
314	20250213	145800	49339190	5790	5790	5790	5790	1
315	20250213	145700	49333400	5790	5790	5790	5790	0
316	20250213	145600	49333400	5790	5790	5790	5790	0
317	20250213	145500	49333400	5790	5780	5790	5780	4
318	20250213	145400	49310270	5790	5790	5790	5790	0
319	20250213	145300	49310270	5790	5790	5790	5790	1
320	20250213	145200	49304480	5790	5790	5790	5790	2
321	20250213	145100	49292900	5790	5790	5790	5790	0
322	20250213	145000	49292900	5790	5790	5790	5790	0
323	20250213	144900	49292900	5790	5790	5790	5790	0
324	20250213	144800	49292900	5790	5790	5790	5790	2
325	20250213	144700	49281320	5790	5790	5790	5790	0
326	20250213	144600	49281320	5790	5790	5790	5790	0
327	20250213	144500	49281320	5790	5790	5790	5790	0
328	20250213	144400	49281320	5790	5790	5790	5790	20
329	20250213	144300	49165520	5790	5790	5790	5790	1
330	20250213	144200	49159730	5790	5790	5790	5790	1
331	20250213	144100	49153940	5790	5780	5790	5780	22
332	20250213	144000	49026580	5790	5790	5790	5790	0
333	20250213	143900	49026580	5790	5780	5790	5780	41
334	20250213	143800	48789590	5780	5780	5780	5780	2
335	20250213	143700	48778030	5780	5780	5780	5780	1
336	20250213	143600	48772250	5770	5780	5780	5770	91
337	20250213	143500	48247170	5770	5770	5770	5770	1
338	20250213	143400	48241400	5780	5780	5780	5780	0
339	20250213	143300	48241400	5780	5780	5780	5780	1
340	20250213	143200	48235620	5780	5780	5780	5770	37
341	20250213	143100	48022110	5780	5780	5780	5780	0
342	20250213	143000	48022110	5780	5780	5780	5780	0
343	20250213	142900	48022110	5780	5780	5780	5780	0
344	20250213	142800	48022110	5780	5780	5780	5780	18
345	20250213	142700	47918070	5790	5790	5790	5790	0
346	20250213	142600	47918070	5790	5790	5790	5790	0
347	20250213	142500	47918070	5790	5790	5790	5790	1
348	20250213	142400	47912280	5770	5770	5770	5770	2
349	20250213	142300	47900740	5800	5800	5800	5780	5
350	20250213	142200	47871780	5800	5790	5800	5790	3
351	20250213	142100	47854400	5790	5790	5790	5790	1
352	20250213	142000	47848610	5800	5800	5800	5800	0
353	20250213	141900	47848610	5800	5790	5800	5790	5
354	20250213	141800	47819650	5790	5790	5790	5780	4
355	20250213	141700	47796500	5780	5780	5780	5780	245
356	20250213	141600	46380400	5790	5790	5790	5790	0
357	20250213	141500	46380400	5790	5790	5790	5790	0
358	20250213	141400	46380400	5790	5790	5790	5790	0
359	20250213	141300	46380400	5790	5790	5790	5790	1
360	20250213	141200	46374610	5780	5790	5790	5780	79
361	20250213	141100	45917980	5790	5790	5790	5790	0
362	20250213	141000	45917980	5790	5780	5790	5780	88
363	20250213	140900	45409330	5800	5800	5800	5800	0
364	20250213	140800	45409330	5800	5800	5800	5800	1
365	20250213	140700	45403530	5800	5790	5800	5790	190
366	20250213	140600	44303420	5800	5800	5800	5800	0
367	20250213	140500	44303420	5800	5800	5800	5800	0
368	20250213	140400	44303420	5800	5800	5800	5800	0
369	20250213	140300	44303420	5800	5800	5800	5800	1
370	20250213	140200	44297620	5810	5810	5810	5810	1
371	20250213	140100	44291810	5800	5800	5800	5800	64
372	20250213	140000	43920610	5810	5810	5810	5810	0
373	20250213	135900	43920610	5810	5810	5810	5810	10
374	20250213	135800	43862510	5830	5830	5830	5830	3
375	20250213	135700	43845020	5840	5840	5840	5840	0
376	20250213	135600	43845020	5840	5800	5840	5790	501
377	20250213	135500	40941540	5840	5810	5840	5810	181
378	20250213	135400	39889840	5840	5830	5840	5830	2
379	20250213	135300	39878170	5840	5840	5840	5840	1
380	20250213	135200	39872330	5840	5840	5840	5840	1
381	20250213	135100	39866490	5840	5840	5840	5840	0
382	20250213	135000	39866490	5840	5840	5840	5840	0
383	20250213	134900	39866490	5840	5840	5840	5840	0
384	20250213	134800	39866490	5840	5840	5840	5840	1
385	20250213	134700	39860650	5850	5850	5850	5850	1
386	20250213	134600	39854800	5810	5810	5810	5810	6
387	20250213	134500	39819940	5850	5850	5850	5850	0
388	20250213	134400	39819940	5850	5850	5850	5850	0
389	20250213	134300	39819940	5850	5850	5850	5850	1
390	20250213	134200	39814090	5850	5850	5850	5850	1
391	20250213	134100	39808240	5860	5860	5860	5860	0
392	20250213	134000	39808240	5860	5860	5860	5860	0
393	20250213	133900	39808240	5860	5860	5860	5860	0
394	20250213	133800	39808240	5860	5860	5860	5860	1
395	20250213	133700	39802380	5860	5830	5860	5830	34
396	20250213	133600	39604100	5840	5840	5840	5840	0
397	20250213	133500	39604100	5840	5840	5840	5840	35
398	20250213	133400	39399700	5840	5840	5840	5840	0
399	20250213	133300	39399700	5840	5840	5840	5840	0
400	20250213	133200	39399700	5840	5840	5840	5840	1
401	20250213	133100	39393860	5840	5840	5840	5840	0
402	20250213	133000	39393860	5840	5840	5840	5840	0
403	20250213	132900	39393860	5840	5840	5840	5840	0
404	20250213	132800	39393860	5840	5840	5840	5840	2
405	20250213	132700	39382180	5840	5810	5840	5810	31
406	20250213	132600	39202040	5840	5840	5840	5840	0
407	20250213	132500	39202040	5840	5840	5840	5840	10
408	20250213	132400	39143640	5840	5840	5840	5840	0
409	20250213	132300	39143640	5840	5840	5840	5840	1
410	20250213	132200	39137800	5840	5840	5840	5840	1
411	20250213	132100	39131960	5840	5840	5840	5840	0
412	20250213	132000	39131960	5840	5840	5840	5840	0
413	20250213	131900	39131960	5840	5840	5840	5840	0
414	20250213	131800	39131960	5840	5840	5840	5840	2
415	20250213	131700	39120280	5850	5850	5850	5850	0
416	20250213	131600	39120280	5850	5850	5850	5850	0
417	20250213	131500	39120280	5850	5850	5850	5850	0
418	20250213	131400	39120280	5850	5850	5850	5850	0
419	20250213	131300	39120280	5850	5850	5850	5850	2
420	20250213	131200	39108580	5860	5860	5860	5860	1
421	20250213	131100	39102720	5860	5860	5860	5860	0
422	20250213	131000	39102720	5860	5860	5860	5860	0
423	20250213	130900	39102720	5860	5860	5860	5860	0
424	20250213	130800	39102720	5860	5860	5860	5860	2
425	20250213	130700	39091000	5860	5860	5860	5860	0
426	20250213	130600	39091000	5860	5860	5860	5860	0
427	20250213	130500	39091000	5860	5860	5860	5860	0
428	20250213	130400	39091000	5860	5860	5860	5860	0
429	20250213	130300	39091000	5860	5860	5860	5860	1
430	20250213	130200	39085140	5860	5860	5860	5860	1
431	20250213	130100	39079280	5860	5860	5860	5860	0
432	20250213	130000	39079280	5860	5860	5860	5860	0
433	20250213	125900	39079280	5860	5860	5860	5860	0
434	20250213	125800	39079280	5860	5860	5860	5860	1
435	20250213	125700	39073420	5860	5860	5860	5860	0
436	20250213	125600	39073420	5860	5860	5860	5860	1
437	20250213	125500	39067560	5860	5810	5860	5810	172
438	20250213	125400	38068190	5850	5850	5850	5850	0
439	20250213	125300	38068190	5850	5850	5850	5850	0
440	20250213	125200	38068190	5850	5850	5850	5850	2
441	20250213	125100	38056490	5850	5850	5850	5850	0
442	20250213	125000	38056490	5850	5850	5850	5850	0
443	20250213	124900	38056490	5850	5850	5850	5850	0
444	20250213	124800	38056490	5850	5850	5850	5850	2
445	20250213	124700	38044790	5840	5840	5840	5840	0
446	20250213	124600	38044790	5840	5840	5840	5840	0
447	20250213	124500	38044790	5840	5840	5840	5840	0
448	20250213	124400	38044790	5840	5840	5840	5840	1
449	20250213	124300	38038950	5850	5850	5850	5850	2
450	20250213	124200	38027250	5850	5850	5850	5850	2
451	20250213	124100	38015550	5860	5860	5860	5860	0
452	20250213	124000	38015550	5860	5860	5860	5860	0
453	20250213	123900	38015550	5860	5850	5860	5850	21
454	20250213	123800	37892690	5860	5860	5860	5860	1
455	20250213	123700	37886830	5860	5860	5860	5860	0
456	20250213	123600	37886830	5860	5860	5860	5860	0
457	20250213	123500	37886830	5860	5860	5860	5860	0
458	20250213	123400	37886830	5860	5860	5860	5860	1
459	20250213	123300	37880970	5850	5850	5850	5820	8
460	20250213	123200	37834320	5820	5820	5820	5820	101
461	20250213	123100	37246500	5850	5850	5850	5850	7
462	20250213	123000	37205550	5830	5830	5830	5830	18
463	20250213	122900	37100610	5840	5840	5840	5840	0
464	20250213	122800	37100610	5840	5840	5840	5840	2
465	20250213	122700	37088930	5860	5860	5860	5860	0
466	20250213	122600	37088930	5860	5860	5860	5860	0
467	20250213	122500	37088930	5860	5820	5860	5820	101
468	20250213	122400	36501070	5860	5860	5860	5860	0
469	20250213	122300	36501070	5860	5860	5860	5860	1
470	20250213	122200	36495210	5860	5860	5860	5830	14
471	20250213	122100	36413470	5860	5860	5860	5860	0
472	20250213	122000	36413470	5860	5820	5860	5820	5
473	20250213	121900	36384330	5860	5850	5860	5850	21
474	20250213	121800	36261470	5860	5860	5860	5860	1
475	20250213	121700	36255610	5860	5860	5860	5860	0
476	20250213	121600	36255610	5860	5860	5860	5860	0
477	20250213	121500	36255610	5860	5860	5860	5860	0
478	20250213	121400	36255610	5860	5860	5860	5860	6
479	20250213	121300	36220450	5860	5860	5860	5820	10
480	20250213	121200	36162010	5860	5860	5860	5860	2
481	20250213	121100	36150290	5860	5820	5860	5820	2
482	20250213	121000	36138610	5860	5860	5860	5860	0
483	20250213	120900	36138610	5860	5850	5860	5850	23
484	20250213	120800	36004050	5860	5860	5860	5860	2
485	20250213	120700	35992330	5860	5860	5860	5860	0
486	20250213	120600	35992330	5860	5860	5860	5860	0
487	20250213	120500	35992330	5860	5860	5860	5860	0
488	20250213	120400	35992330	5860	5860	5860	5860	0
489	20250213	120300	35992330	5860	5860	5860	5860	2
490	20250213	120200	35980610	5830	5860	5860	5830	2
491	20250213	120100	35968920	5830	5830	5830	5830	0
492	20250213	120000	35968920	5830	5830	5830	5830	0
493	20250213	115900	35968920	5830	5830	5830	5830	18
494	20250213	115800	35863980	5830	5830	5830	5830	1
495	20250213	115700	35858150	5830	5830	5830	5830	0
496	20250213	115600	35858150	5830	5830	5830	5830	0
497	20250213	115500	35858150	5830	5830	5830	5830	0
498	20250213	115400	35858150	5830	5850	5850	5830	55
499	20250213	115300	35537060	5860	5860	5860	5860	1
500	20250213	115200	35531200	5860	5860	5860	5860	0
501	20250213	115100	35531200	5860	5860	5860	5860	1
502	20250213	115000	35525340	5860	5860	5860	5860	0
503	20250213	114900	35525340	5860	5860	5860	5860	0
504	20250213	114800	35525340	5860	5860	5860	5860	2
505	20250213	114700	35513620	5860	5860	5860	5860	0
506	20250213	114600	35513620	5860	5860	5860	5860	0
507	20250213	114500	35513620	5860	5860	5860	5860	0
508	20250213	114400	35513620	5860	5860	5860	5860	0
509	20250213	114300	35513620	5860	5850	5860	5850	4
510	20250213	114200	35490200	5860	5860	5860	5860	2
511	20250213	114100	35478480	5860	5860	5860	5860	0
512	20250213	114000	35478480	5860	5850	5860	5850	21
513	20250213	113900	35355620	5860	5860	5860	5860	0
514	20250213	113800	35355620	5860	5860	5860	5860	1
515	20250213	113700	35349760	5860	5860	5860	5860	0
516	20250213	113600	35349760	5860	5840	5860	5840	17
517	20250213	113500	35250460	5860	5860	5860	5860	0
518	20250213	113400	35250460	5860	5860	5860	5860	0
519	20250213	113300	35250460	5860	5860	5860	5860	1
520	20250213	113200	35244600	5860	5860	5860	5860	1
521	20250213	113100	35238740	5850	5850	5850	5850	0
522	20250213	113000	35238740	5850	5850	5850	5850	16
523	20250213	112900	35145140	5850	5850	5850	5850	29
524	20250213	112800	34975490	5850	5850	5850	5840	14
525	20250213	112700	34893690	5850	5840	5850	5840	4
526	20250213	112600	34870320	5850	5810	5850	5810	79
527	20250213	112500	34410890	5810	5810	5810	5810	0
528	20250213	112400	34410890	5810	5810	5810	5810	0
529	20250213	112300	34410890	5810	5810	5810	5810	132
530	20250213	112200	33643970	5860	5860	5860	5860	1
531	20250213	112100	33638110	5860	5860	5860	5860	0
532	20250213	112000	33638110	5860	5860	5860	5860	1
533	20250213	111900	33632250	5850	5850	5850	5850	18
534	20250213	111800	33526950	5860	5860	5860	5860	2
535	20250213	111700	33515230	5860	5860	5860	5860	0
536	20250213	111600	33515230	5860	5860	5860	5860	0
537	20250213	111500	33515230	5860	5860	5860	5860	0
538	20250213	111400	33515230	5860	5860	5860	5860	0
539	20250213	111300	33515230	5860	5840	5860	5840	15
540	20250213	111200	33427580	5840	5840	5840	5840	1
541	20250213	111100	33421740	5840	5840	5840	5840	0
542	20250213	111000	33421740	5840	5840	5840	5840	3
543	20250213	110900	33404220	5860	5850	5860	5850	42
544	20250213	110800	33158510	5860	5840	5860	5800	23
545	20250213	110700	33024190	5840	5840	5840	5840	0
546	20250213	110600	33024190	5840	5840	5840	5840	0
547	20250213	110500	33024190	5840	5840	5840	5840	0
548	20250213	110400	33024190	5840	5840	5840	5840	0
549	20250213	110300	33024190	5840	5840	5840	5840	10
550	20250213	110200	32965790	5840	5860	5860	5810	8
551	20250213	110100	32919100	5850	5850	5850	5850	32
552	20250213	110000	32731900	5810	5810	5810	5810	172
553	20250213	105900	31732580	5810	5810	5810	5810	4
554	20250213	105800	31709340	5810	5810	5810	5810	1
555	20250213	105700	31703530	5800	5810	5810	5780	552
556	20250213	105600	28506820	5820	5820	5820	5820	37
557	20250213	105500	28291480	5860	5860	5860	5860	0
558	20250213	105400	28291480	5860	5850	5860	5850	2
559	20250213	105300	28279770	5860	5840	5860	5840	40
560	20250213	105200	28046020	5840	5840	5840	5840	0
561	20250213	105100	28046020	5840	5840	5840	5840	0
562	20250213	105000	28046020	5840	5840	5840	5830	3
563	20250213	104900	28028510	5830	5830	5830	5830	18
564	20250213	104800	27923570	5840	5840	5840	5840	0
565	20250213	104700	27923570	5840	5840	5840	5840	1
566	20250213	104600	27917730	5820	5820	5820	5820	2
567	20250213	104500	27906090	5840	5840	5840	5840	0
568	20250213	104400	27906090	5840	5840	5840	5840	0
569	20250213	104300	27906090	5840	5840	5840	5840	1
570	20250213	104200	27900250	5830	5830	5830	5820	69
571	20250213	104100	27497990	5820	5820	5820	5820	1
572	20250213	104000	27492170	5840	5840	5840	5840	0
573	20250213	103900	27492170	5840	5840	5840	5840	0
574	20250213	103800	27492170	5840	5840	5840	5840	0
575	20250213	103700	27492170	5840	5840	5840	5840	0
576	20250213	103600	27492170	5840	5840	5840	5840	0
577	20250213	103500	27492170	5840	5840	5840	5840	0
578	20250213	103400	27492170	5840	5800	5840	5800	108
579	20250213	103300	26863210	5790	5790	5790	5790	1
580	20250213	103200	26857420	5800	5800	5800	5800	0
581	20250213	103100	26857420	5800	5800	5800	5800	0
582	20250213	103000	26857420	5800	5800	5800	5800	0
583	20250213	102900	26857420	5800	5800	5800	5800	0
584	20250213	102800	26857420	5800	5800	5800	5800	0
585	20250213	102700	26857420	5800	5800	5800	5800	50
586	20250213	102600	26567420	5800	5800	5800	5800	0
587	20250213	102500	26567420	5800	5800	5800	5800	0
588	20250213	102400	26567420	5800	5800	5800	5800	0
589	20250213	102300	26567420	5800	5800	5800	5800	0
590	20250213	102200	26567420	5800	5800	5800	5800	0
591	20250213	102100	26567420	5800	5800	5800	5800	14
592	20250213	102000	26486220	5800	5800	5800	5800	0
593	20250213	101900	26486220	5800	5790	5800	5780	78
594	20250213	101800	26034790	5780	5780	5780	5760	83
595	20250213	101700	25555450	5770	5770	5770	5770	16
596	20250213	101600	25463130	5760	5760	5760	5760	1
597	20250213	101500	25457370	5770	5770	5770	5760	259
598	20250213	101400	23963190	5780	5800	5840	5780	1214
599	20250213	101300	16937330	5820	5820	5820	5820	13
600	20250213	101200	16861670	5840	5830	5840	5830	5
601	20250213	101100	16832500	5820	5840	5840	5820	13
602	20250213	101000	16756620	5840	5840	5840	5840	0
603	20250213	100900	16756620	5840	5840	5840	5840	20
604	20250213	100800	16639820	5840	5840	5840	5840	0
605	20250213	100700	16639820	5840	5840	5840	5840	1
606	20250213	100600	16633980	5820	5820	5820	5820	2
607	20250213	100500	16622340	5840	5840	5840	5840	2
608	20250213	100400	16610660	5840	5840	5840	5840	0
609	20250213	100300	16610660	5840	5840	5840	5840	2
610	20250213	100200	16598980	5840	5840	5840	5840	0
611	20250213	100100	16598980	5840	5840	5840	5840	2
612	20250213	100000	16587300	5840	5840	5840	5840	0
613	20250213	095900	16587300	5840	5840	5840	5840	18
614	20250213	095800	16482180	5840	5840	5840	5840	0
615	20250213	095700	16482180	5840	5840	5840	5840	0
616	20250213	095600	16482180	5840	5830	5840	5830	10
617	20250213	095500	16423870	5820	5780	5820	5780	208
618	20250213	095400	15213630	5830	5830	5830	5830	0
619	20250213	095300	15213630	5830	5830	5840	5760	407
620	20250213	095200	12868110	5830	5830	5830	5830	0
621	20250213	095100	12868110	5830	5830	5830	5830	5
622	20250213	095000	12838960	5830	5830	5830	5830	100
623	20250213	094900	12255960	5830	5830	5830	5830	20
624	20250213	094800	12139360	5830	5830	5830	5790	221
625	20250213	094700	10851370	5830	5830	5830	5830	0
626	20250213	094600	10851370	5830	5830	5830	5830	6
627	20250213	094500	10816390	5830	5830	5830	5830	2
628	20250213	094400	10804730	5830	5820	5830	5820	3
629	20250213	094300	10787260	5820	5820	5820	5820	1
630	20250213	094200	10781440	5830	5830	5830	5830	0
631	20250213	094100	10781440	5830	5830	5830	5830	0
632	20250213	094000	10781440	5830	5800	5830	5800	3
633	20250213	093900	10764010	5800	5830	5830	5800	30
634	20250213	093800	10589410	5830	5830	5830	5830	0
635	20250213	093700	10589410	5830	5830	5830	5830	0
636	20250213	093600	10589410	5830	5810	5830	5810	12
637	20250213	093500	10519670	5830	5820	5830	5820	3
638	20250213	093400	10502200	5820	5820	5820	5820	1
639	20250213	093300	10496380	5810	5810	5810	5810	10
640	20250213	093200	10438280	5850	5810	5850	5800	92
641	20250213	093100	9904530	5860	5860	5860	5860	1
642	20250213	093000	9898670	5850	5850	5850	5850	1
643	20250213	092900	9892820	5800	5810	5850	5800	140
644	20250213	092800	9078820	5880	5870	5880	5870	3
645	20250213	092700	9061200	5880	5880	5880	5880	0
646	20250213	092600	9061200	5880	5850	5880	5850	19
647	20250213	092500	8949800	5840	5750	5840	5750	161
648	20250213	092400	8009740	5840	5840	5840	5840	50
649	20250213	092300	7717740	5840	5790	5840	5750	38
650	20250213	092200	7498230	5790	5830	5830	5790	60
651	20250213	092100	7149640	5870	5870	5870	5870	1
652	20250213	092000	7143770	5830	5860	5880	5820	405
653	20250213	091900	4775170	5890	5890	5890	5890	22
654	20250213	091800	4645590	5890	5890	5890	5890	0
655	20250213	091700	4645590	5890	5890	5890	5890	0
656	20250213	091600	4645590	5890	5890	5890	5890	0
657	20250213	091500	4645590	5890	5890	5890	5880	4
658	20250213	091400	4622040	5870	5880	5880	5870	250
659	20250213	091300	3152540	5890	5890	5890	5890	0
660	20250213	091200	3152540	5890	5890	5890	5890	0
661	20250213	091100	3152540	5890	5890	5890	5890	1
662	20250213	091000	3146650	5880	5880	5880	5880	0
663	20250213	090900	3146650	5880	5880	5880	5880	18
664	20250213	090800	3040810	5890	5890	5890	5890	0
665	20250213	090700	3040810	5890	5890	5890	5890	1
666	20250213	090600	3034920	5860	5860	5860	5860	5
667	20250213	090500	3005620	5890	5880	5890	5880	11
668	20250213	090400	2940930	5880	5860	5880	5850	152
669	20250213	090300	2051000	5860	5860	5860	5860	100
670	20250213	090200	1465000	5860	5860	5860	5860	150
671	20250213	090100	586000	5860	5860	5860	5860	20
672	20250213	090000	468800	5860	5860	5860	5860	80