KissMeData/200230/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	204000	215013455	4145	4145	4145	4145	553
3	20250213	203900	215013455	4145	4145	4145	4145	0
4	20250213	203800	215013455	4145	4145	4145	4145	0
5	20250213	203700	215013455	4145	4145	4145	4145	0
6	20250213	203600	215013455	4145	4145	4145	4145	0
7	20250213	203500	215013455	4145	4145	4145	4145	0
8	20250213	203400	215013455	4145	4145	4145	4145	0
9	20250213	203300	215013455	4145	4145	4145	4145	0
10	20250213	203200	215013455	4145	4145	4145	4145	0
11	20250213	203100	215013455	4145	4145	4145	4145	0
12	20250213	203000	215013455	4145	4145	4145	4145	0
13	20250213	202900	215013455	4145	4145	4145	4145	0
14	20250213	202800	215013455	4145	4145	4145	4145	0
15	20250213	202700	215013455	4145	4145	4145	4145	0
16	20250213	202600	215013455	4145	4145	4145	4145	0
17	20250213	202500	215013455	4145	4145	4145	4145	0
18	20250213	202400	215013455	4145	4145	4145	4145	0
19	20250213	202300	215013455	4145	4145	4145	4145	0
20	20250213	202200	215013455	4145	4145	4145	4145	0
21	20250213	202100	215013455	4145	4145	4145	4145	0
22	20250213	202000	215013455	4145	4145	4145	4145	0
23	20250213	201900	215013455	4145	4145	4145	4145	0
24	20250213	201800	215013455	4145	4145	4145	4145	0
25	20250213	201700	215013455	4145	4145	4145	4145	0
26	20250213	201600	215013455	4145	4145	4145	4145	0
27	20250213	201500	215013455	4145	4145	4145	4145	0
28	20250213	201400	215013455	4145	4145	4145	4145	0
29	20250213	201300	215013455	4145	4145	4145	4145	0
30	20250213	201200	215013455	4145	4145	4145	4145	0
31	20250213	201100	215013455	4145	4145	4145	4145	0
32	20250213	201000	215013455	4145	4145	4145	4145	553
33	20250213	200900	215013455	4145	4145	4145	4145	0
34	20250213	200800	215013455	4145	4145	4145	4145	0
35	20250213	200700	215013455	4145	4145	4145	4145	0
36	20250213	200600	215013455	4145	4145	4145	4145	0
37	20250213	200500	215013455	4145	4145	4145	4145	0
38	20250213	200400	215013455	4145	4145	4145	4145	0
39	20250213	200300	215013455	4145	4145	4145	4145	0
40	20250213	200200	215013455	4145	4145	4145	4145	0
41	20250213	200100	215013455	4145	4145	4145	4145	0
42	20250213	200000	215013455	4145	4145	4145	4145	0
43	20250213	195900	215013455	4145	4145	4145	4145	0
44	20250213	195800	215013455	4145	4145	4145	4145	0
45	20250213	195700	215013455	4145	4145	4145	4145	0
46	20250213	195600	215013455	4145	4145	4145	4145	0
47	20250213	195500	215013455	4145	4145	4145	4145	0
48	20250213	195400	215013455	4145	4145	4145	4145	0
49	20250213	195300	215013455	4145	4145	4145	4145	0
50	20250213	195200	215013455	4145	4145	4145	4145	0
51	20250213	195100	215013455	4145	4145	4145	4145	0
52	20250213	195000	215013455	4145	4145	4145	4145	0
53	20250213	194900	215013455	4145	4145	4145	4145	0
54	20250213	194800	215013455	4145	4145	4145	4145	0
55	20250213	194700	215013455	4145	4145	4145	4145	0
56	20250213	194600	215013455	4145	4145	4145	4145	0
57	20250213	194500	215013455	4145	4145	4145	4145	0
58	20250213	194400	215013455	4145	4145	4145	4145	0
59	20250213	194300	215013455	4145	4145	4145	4145	0
60	20250213	194200	215013455	4145	4145	4145	4145	0
61	20250213	194100	215013455	4145	4145	4145	4145	0
62	20250213	194000	215013455	4145	4145	4145	4145	553
63	20250213	193900	215013455	4145	4145	4145	4145	0
64	20250213	193800	215013455	4145	4145	4145	4145	0
65	20250213	193700	215013455	4145	4145	4145	4145	0
66	20250213	193600	215013455	4145	4145	4145	4145	0
67	20250213	193500	215013455	4145	4145	4145	4145	0
68	20250213	193400	215013455	4145	4145	4145	4145	0
69	20250213	193300	215013455	4145	4145	4145	4145	0
70	20250213	193200	215013455	4145	4145	4145	4145	0
71	20250213	193100	215013455	4145	4145	4145	4145	0
72	20250213	193000	215013455	4145	4145	4145	4145	0
73	20250213	192900	215013455	4145	4145	4145	4145	0
74	20250213	192800	215013455	4145	4145	4145	4145	0
75	20250213	192700	215013455	4145	4145	4145	4145	0
76	20250213	192600	215013455	4145	4145	4145	4145	0
77	20250213	192500	215013455	4145	4145	4145	4145	0
78	20250213	192400	215013455	4145	4145	4145	4145	0
79	20250213	192300	215013455	4145	4145	4145	4145	0
80	20250213	192200	215013455	4145	4145	4145	4145	0
81	20250213	192100	215013455	4145	4145	4145	4145	0
82	20250213	192000	215013455	4145	4145	4145	4145	0
83	20250213	191900	215013455	4145	4145	4145	4145	0
84	20250213	191800	215013455	4145	4145	4145	4145	0
85	20250213	191700	215013455	4145	4145	4145	4145	0
86	20250213	191600	215013455	4145	4145	4145	4145	0
87	20250213	191500	215013455	4145	4145	4145	4145	0
88	20250213	191400	215013455	4145	4145	4145	4145	0
89	20250213	191300	215013455	4145	4145	4145	4145	0
90	20250213	191200	215013455	4145	4145	4145	4145	0
91	20250213	191100	215013455	4145	4145	4145	4145	0
92	20250213	191000	215013455	4145	4145	4145	4145	553
93	20250213	190900	215013455	4145	4145	4145	4145	0
94	20250213	190800	215013455	4145	4145	4145	4145	0
95	20250213	190700	215013455	4145	4145	4145	4145	0
96	20250213	190600	215013455	4145	4145	4145	4145	0
97	20250213	190500	215013455	4145	4145	4145	4145	0
98	20250213	190400	215013455	4145	4145	4145	4145	0
99	20250213	190300	215013455	4145	4145	4145	4145	0
100	20250213	190200	215013455	4145	4145	4145	4145	0
101	20250213	190100	215013455	4145	4145	4145	4145	0
102	20250213	190000	215013455	4145	4145	4145	4145	0
103	20250213	185900	215013455	4145	4145	4145	4145	0
104	20250213	185800	215013455	4145	4145	4145	4145	0
105	20250213	185700	215013455	4145	4145	4145	4145	0
106	20250213	185600	215013455	4145	4145	4145	4145	0
107	20250213	185500	215013455	4145	4145	4145	4145	0
108	20250213	185400	215013455	4145	4145	4145	4145	0
109	20250213	185300	215013455	4145	4145	4145	4145	0
110	20250213	185200	215013455	4145	4145	4145	4145	0
111	20250213	185100	215013455	4145	4145	4145	4145	0
112	20250213	185000	215013455	4145	4145	4145	4145	0
113	20250213	184900	215013455	4145	4145	4145	4145	0
114	20250213	184800	215013455	4145	4145	4145	4145	0
115	20250213	184700	215013455	4145	4145	4145	4145	0
116	20250213	184600	215013455	4145	4145	4145	4145	0
117	20250213	184500	215013455	4145	4145	4145	4145	0
118	20250213	184400	215013455	4145	4145	4145	4145	0
119	20250213	184300	215013455	4145	4145	4145	4145	0
120	20250213	184200	215013455	4145	4145	4145	4145	0
121	20250213	184100	215013455	4145	4145	4145	4145	0
122	20250213	184000	215013455	4145	4145	4145	4145	553
123	20250213	183900	215013455	4145	4145	4145	4145	0
124	20250213	183800	215013455	4145	4145	4145	4145	0
125	20250213	183700	215013455	4145	4145	4145	4145	0
126	20250213	183600	215013455	4145	4145	4145	4145	0
127	20250213	183500	215013455	4145	4145	4145	4145	0
128	20250213	183400	215013455	4145	4145	4145	4145	0
129	20250213	183300	215013455	4145	4145	4145	4145	0
130	20250213	183200	215013455	4145	4145	4145	4145	0
131	20250213	183100	215013455	4145	4145	4145	4145	0
132	20250213	183000	215013455	4145	4145	4145	4145	0
133	20250213	182900	215013455	4145	4145	4145	4145	0
134	20250213	182800	215013455	4145	4145	4145	4145	0
135	20250213	182700	215013455	4145	4145	4145	4145	0
136	20250213	182600	215013455	4145	4145	4145	4145	0
137	20250213	182500	215013455	4145	4145	4145	4145	0
138	20250213	182400	215013455	4145	4145	4145	4145	0
139	20250213	182300	215013455	4145	4145	4145	4145	0
140	20250213	182200	215013455	4145	4145	4145	4145	0
141	20250213	182100	215013455	4145	4145	4145	4145	0
142	20250213	182000	215013455	4145	4145	4145	4145	0
143	20250213	181900	215013455	4145	4145	4145	4145	0
144	20250213	181800	215013455	4145	4145	4145	4145	0
145	20250213	181700	215013455	4145	4145	4145	4145	0
146	20250213	181600	215013455	4145	4145	4145	4145	0
147	20250213	181500	215013455	4145	4145	4145	4145	0
148	20250213	181400	215013455	4145	4145	4145	4145	0
149	20250213	181300	215013455	4145	4145	4145	4145	0
150	20250213	181200	215013455	4145	4145	4145	4145	0
151	20250213	181100	215013455	4145	4145	4145	4145	0
152	20250213	181000	215013455	4145	4145	4145	4145	553
153	20250213	180900	215013455	4145	4145	4145	4145	0
154	20250213	180800	215013455	4145	4145	4145	4145	0
155	20250213	180700	215013455	4145	4145	4145	4145	0
156	20250213	180600	215013455	4145	4145	4145	4145	0
157	20250213	180500	215013455	4145	4145	4145	4145	0
158	20250213	180400	215013455	4145	4145	4145	4145	0
159	20250213	180300	215013455	4145	4145	4145	4145	0
160	20250213	180200	215013455	4145	4145	4145	4145	0
161	20250213	180100	215013455	4145	4145	4145	4145	0
162	20250213	180000	215013455	4145	4145	4145	4145	0
163	20250213	175900	215013455	4145	4145	4145	4145	0
164	20250213	175800	215013455	4145	4145	4145	4145	0
165	20250213	175700	215013455	4145	4145	4145	4145	0
166	20250213	175600	215013455	4145	4145	4145	4145	0
167	20250213	175500	215013455	4145	4145	4145	4145	0
168	20250213	175400	215013455	4145	4145	4145	4145	0
169	20250213	175300	215013455	4145	4145	4145	4145	0
170	20250213	175200	215013455	4145	4145	4145	4145	0
171	20250213	175100	215013455	4145	4145	4145	4145	0
172	20250213	175000	215013455	4145	4145	4145	4145	0
173	20250213	174900	215013455	4145	4145	4145	4145	0
174	20250213	174800	215013455	4145	4145	4145	4145	0
175	20250213	174700	215013455	4145	4145	4145	4145	0
176	20250213	174600	215013455	4145	4145	4145	4145	0
177	20250213	174500	215013455	4145	4145	4145	4145	0
178	20250213	174400	215013455	4145	4145	4145	4145	0
179	20250213	174300	215013455	4145	4145	4145	4145	0
180	20250213	174200	215013455	4145	4145	4145	4145	0
181	20250213	174100	215013455	4145	4145	4145	4145	0
182	20250213	174000	215013455	4145	4145	4145	4145	553
183	20250213	173900	215013455	4145	4145	4145	4145	0
184	20250213	173800	215013455	4145	4145	4145	4145	0
185	20250213	173700	215013455	4145	4145	4145	4145	0
186	20250213	173600	215013455	4145	4145	4145	4145	0
187	20250213	173500	215013455	4145	4145	4145	4145	0
188	20250213	173400	215013455	4145	4145	4145	4145	0
189	20250213	173300	215013455	4145	4145	4145	4145	0
190	20250213	173200	215013455	4145	4145	4145	4145	0
191	20250213	173100	215013455	4145	4145	4145	4145	0
192	20250213	173000	215013455	4145	4145	4145	4145	0
193	20250213	172900	215013455	4145	4145	4145	4145	0
194	20250213	172800	215013455	4145	4145	4145	4145	0
195	20250213	172700	215013455	4145	4145	4145	4145	0
196	20250213	172600	215013455	4145	4145	4145	4145	0
197	20250213	172500	215013455	4145	4145	4145	4145	0
198	20250213	172400	215013455	4145	4145	4145	4145	0
199	20250213	172300	215013455	4145	4145	4145	4145	0
200	20250213	172200	215013455	4145	4145	4145	4145	0
201	20250213	172100	215013455	4145	4145	4145	4145	0
202	20250213	172000	215013455	4145	4145	4145	4145	0
203	20250213	171900	215013455	4145	4145	4145	4145	0
204	20250213	171800	215013455	4145	4145	4145	4145	0
205	20250213	171700	215013455	4145	4145	4145	4145	0
206	20250213	171600	215013455	4145	4145	4145	4145	0
207	20250213	171500	215013455	4145	4145	4145	4145	0
208	20250213	171400	215013455	4145	4145	4145	4145	0
209	20250213	171300	215013455	4145	4145	4145	4145	0
210	20250213	171200	215013455	4145	4145	4145	4145	0
211	20250213	171100	215013455	4145	4145	4145	4145	0
212	20250213	171000	215013455	4145	4145	4145	4145	553
213	20250213	170900	215013455	4145	4145	4145	4145	0
214	20250213	170800	215013455	4145	4145	4145	4145	0
215	20250213	170700	215013455	4145	4145	4145	4145	0
216	20250213	170600	215013455	4145	4145	4145	4145	0
217	20250213	170500	215013455	4145	4145	4145	4145	0
218	20250213	170400	215013455	4145	4145	4145	4145	0
219	20250213	170300	215013455	4145	4145	4145	4145	0
220	20250213	170200	215013455	4145	4145	4145	4145	0
221	20250213	170100	215013455	4145	4145	4145	4145	0
222	20250213	170000	215013455	4145	4145	4145	4145	0
223	20250213	165900	215013455	4145	4145	4145	4145	0
224	20250213	165800	215013455	4145	4145	4145	4145	0
225	20250213	165700	215013455	4145	4145	4145	4145	0
226	20250213	165600	215013455	4145	4145	4145	4145	0
227	20250213	165500	215013455	4145	4145	4145	4145	0
228	20250213	165400	215013455	4145	4145	4145	4145	0
229	20250213	165300	215013455	4145	4145	4145	4145	0
230	20250213	165200	215013455	4145	4145	4145	4145	0
231	20250213	165100	215013455	4145	4145	4145	4145	0
232	20250213	165000	215013455	4145	4145	4145	4145	0
233	20250213	164900	215013455	4145	4145	4145	4145	0
234	20250213	164800	215013455	4145	4145	4145	4145	0
235	20250213	164700	215013455	4145	4145	4145	4145	0
236	20250213	164600	215013455	4145	4145	4145	4145	0
237	20250213	164500	215013455	4145	4145	4145	4145	0
238	20250213	164400	215013455	4145	4145	4145	4145	0
239	20250213	164300	215013455	4145	4145	4145	4145	0
240	20250213	164200	215013455	4145	4145	4145	4145	0
241	20250213	164100	215013455	4145	4145	4145	4145	0
242	20250213	164000	215013455	4145	4145	4145	4145	553
243	20250213	163900	215013455	4145	4145	4145	4145	0
244	20250213	163800	215013455	4145	4145	4145	4145	0
245	20250213	163700	215013455	4145	4145	4145	4145	0
246	20250213	163600	215013455	4145	4145	4145	4145	0
247	20250213	163500	215013455	4145	4145	4145	4145	0
248	20250213	163400	215013455	4145	4145	4145	4145	0
249	20250213	163300	215013455	4145	4145	4145	4145	0
250	20250213	163200	215013455	4145	4145	4145	4145	0
251	20250213	163100	215013455	4145	4145	4145	4145	0
252	20250213	163000	215013455	4145	4145	4145	4145	0
253	20250213	162900	215013455	4145	4145	4145	4145	0
254	20250213	162800	215013455	4145	4145	4145	4145	0
255	20250213	162700	215013455	4145	4145	4145	4145	0
256	20250213	162600	215013455	4145	4145	4145	4145	0
257	20250213	162500	215013455	4145	4145	4145	4145	0
258	20250213	162400	215013455	4145	4145	4145	4145	0
259	20250213	162300	215013455	4145	4145	4145	4145	0
260	20250213	162200	215013455	4145	4145	4145	4145	0
261	20250213	162100	215013455	4145	4145	4145	4145	0
262	20250213	162000	215013455	4145	4145	4145	4145	0
263	20250213	161900	215013455	4145	4145	4145	4145	0
264	20250213	161800	215013455	4145	4145	4145	4145	0
265	20250213	161700	215013455	4145	4145	4145	4145	0
266	20250213	161600	215013455	4145	4145	4145	4145	0
267	20250213	161500	215013455	4145	4145	4145	4145	0
268	20250213	161400	215013455	4145	4145	4145	4145	0
269	20250213	161300	215013455	4145	4145	4145	4145	0
270	20250213	161200	215013455	4145	4145	4145	4145	0
271	20250213	161100	215013455	4145	4145	4145	4145	0
272	20250213	161000	215013455	4145	4145	4145	4145	553
273	20250213	160900	215013455	4145	4145	4145	4145	0
274	20250213	160800	215013455	4145	4145	4145	4145	0
275	20250213	160700	215013455	4145	4145	4145	4145	0
276	20250213	160600	215013455	4145	4145	4145	4145	0
277	20250213	160500	215013455	4145	4145	4145	4145	0
278	20250213	160400	215013455	4145	4145	4145	4145	0
279	20250213	160300	215013455	4145	4145	4145	4145	0
280	20250213	160200	215013455	4145	4145	4145	4145	0
281	20250213	160100	215013455	4145	4145	4145	4145	0
282	20250213	160000	215013455	4145	4145	4145	4145	0
283	20250213	155900	215013455	4145	4145	4145	4145	0
284	20250213	155800	215013455	4145	4145	4145	4145	0
285	20250213	155700	215013455	4145	4145	4145	4145	0
286	20250213	155600	215013455	4145	4145	4145	4145	0
287	20250213	155500	215013455	4145	4145	4145	4145	0
288	20250213	155400	215013455	4145	4145	4145	4145	0
289	20250213	155300	215013455	4145	4145	4145	4145	0
290	20250213	155200	215013455	4145	4145	4145	4145	0
291	20250213	155100	215013455	4145	4145	4145	4145	0
292	20250213	155000	215013455	4145	4145	4145	4145	0
293	20250213	154900	215013455	4145	4145	4145	4145	0
294	20250213	154800	215013455	4145	4145	4145	4145	0
295	20250213	154700	215013455	4145	4145	4145	4145	0
296	20250213	154600	215013455	4145	4145	4145	4145	0
297	20250213	154500	215013455	4145	4145	4145	4145	0
298	20250213	154400	215013455	4145	4145	4145	4145	0
299	20250213	154300	215013455	4145	4145	4145	4145	0
300	20250213	154200	215013455	4145	4145	4145	4145	0
301	20250213	154100	215013455	4145	4145	4145	4145	0
302	20250213	154000	215013455	4145	4145	4145	4145	553
303	20250213	153900	215013455	4145	4145	4145	4145	0
304	20250213	153800	215013455	4145	4145	4145	4145	0
305	20250213	153700	215013455	4145	4145	4145	4145	0
306	20250213	153600	215013455	4145	4145	4145	4145	0
307	20250213	153500	215013455	4145	4145	4145	4145	0
308	20250213	153400	215013455	4145	4145	4145	4145	0
309	20250213	153300	215013455	4145	4145	4145	4145	0
310	20250213	153200	215013455	4145	4145	4145	4145	0
311	20250213	153100	215013455	4145	4145	4145	4145	0
312	20250213	153000	215013455	4145	4145	4145	4145	553
313	20250213	152900	212721270	4165	4165	4165	4165	0
314	20250213	152800	212721270	4165	4165	4165	4165	0
315	20250213	152700	212721270	4165	4165	4165	4165	0
316	20250213	152600	212721270	4165	4165	4165	4165	0
317	20250213	152500	212721270	4165	4165	4165	4165	0
318	20250213	152400	212721270	4165	4165	4165	4165	0
319	20250213	152300	212721270	4165	4165	4165	4165	0
320	20250213	152200	212721270	4165	4165	4165	4165	0
321	20250213	152100	212721270	4165	4165	4165	4165	0
322	20250213	152000	212721270	4165	4165	4165	4165	0
323	20250213	151900	212721270	4165	4165	4165	4165	0
324	20250213	151800	212721270	4165	4165	4165	4165	0
325	20250213	151700	212721270	4165	4165	4165	4165	0
326	20250213	151600	212721270	4165	4165	4165	4165	0
327	20250213	151500	212721270	4165	4175	4175	4165	156
328	20250213	151400	212071160	4220	4220	4220	4220	0
329	20250213	151300	212071160	4220	4220	4220	4220	0
330	20250213	151200	212071160	4220	4220	4220	4220	0
331	20250213	151100	212071160	4220	4220	4220	4220	0
332	20250213	151000	212071160	4220	4220	4220	4220	0
333	20250213	150900	212071160	4220	4220	4220	4220	0
334	20250213	150800	212071160	4220	4220	4220	4220	0
335	20250213	150700	212071160	4220	4220	4220	4220	0
336	20250213	150600	212071160	4220	4220	4220	4220	0
337	20250213	150500	212071160	4220	4220	4220	4220	0
338	20250213	150400	212071160	4220	4220	4220	4220	0
339	20250213	150300	212071160	4220	4220	4220	4220	0
340	20250213	150200	212071160	4220	4220	4220	4220	0
341	20250213	150100	212071160	4220	4220	4220	4220	0
342	20250213	150000	212071160	4220	4220	4220	4220	0
343	20250213	145900	212071160	4220	4220	4220	4220	0
344	20250213	145800	212071160	4220	4220	4220	4220	1
345	20250213	145700	212066940	4220	4220	4220	4220	0
346	20250213	145600	212066940	4220	4220	4220	4220	0
347	20250213	145500	212066940	4220	4220	4220	4220	1
348	20250213	145400	212062720	4220	4220	4220	4220	0
349	20250213	145300	212062720	4220	4220	4220	4220	0
350	20250213	145200	212062720	4220	4220	4220	4220	0
351	20250213	145100	212062720	4220	4220	4220	4220	0
352	20250213	145000	212062720	4220	4215	4220	4215	24
353	20250213	144900	211961530	4210	4210	4210	4210	0
354	20250213	144800	211961530	4210	4210	4210	4210	0
355	20250213	144700	211961530	4210	4210	4210	4210	0
356	20250213	144600	211961530	4210	4210	4210	4210	0
357	20250213	144500	211961530	4210	4210	4210	4210	0
358	20250213	144400	211961530	4210	4210	4210	4210	0
359	20250213	144300	211961530	4210	4210	4210	4210	0
360	20250213	144200	211961530	4210	4210	4210	4210	0
361	20250213	144100	211961530	4210	4210	4210	4210	0
362	20250213	144000	211961530	4210	4210	4210	4210	30
363	20250213	143900	211835230	4210	4210	4210	4210	500
364	20250213	143800	209730230	4210	4210	4210	4210	0
365	20250213	143700	209730230	4210	4210	4210	4210	0
366	20250213	143600	209730230	4210	4210	4210	4210	0
367	20250213	143500	209730230	4210	4210	4210	4210	0
368	20250213	143400	209730230	4210	4210	4210	4210	0
369	20250213	143300	209730230	4210	4210	4210	4210	0
370	20250213	143200	209730230	4210	4210	4210	4210	0
371	20250213	143100	209730230	4210	4210	4210	4210	0
372	20250213	143000	209730230	4210	4210	4210	4210	0
373	20250213	142900	209730230	4210	4210	4210	4210	1
374	20250213	142800	209726020	4200	4200	4200	4200	0
375	20250213	142700	209726020	4200	4200	4200	4200	1
376	20250213	142600	209721820	4210	4210	4210	4210	0
377	20250213	142500	209721820	4210	4210	4210	4210	0
378	20250213	142400	209721820	4210	4210	4210	4210	0
379	20250213	142300	209721820	4210	4210	4210	4210	0
380	20250213	142200	209721820	4210	4210	4210	4210	0
381	20250213	142100	209721820	4210	4210	4210	4210	0
382	20250213	142000	209721820	4210	4210	4210	4210	0
383	20250213	141900	209721820	4210	4210	4210	4210	0
384	20250213	141800	209721820	4210	4195	4210	4195	21
385	20250213	141700	209633710	4195	4195	4195	4195	0
386	20250213	141600	209633710	4195	4195	4195	4195	20
387	20250213	141500	209549810	4195	4195	4195	4195	0
388	20250213	141400	209549810	4195	4195	4195	4195	0
389	20250213	141300	209549810	4195	4195	4195	4195	22
390	20250213	141200	209457520	4195	4195	4195	4195	1
391	20250213	141100	209453325	4190	4190	4190	4190	0
392	20250213	141000	209453325	4190	4190	4190	4190	1
393	20250213	140900	209449135	4190	4190	4190	4190	0
394	20250213	140800	209449135	4190	4190	4190	4190	0
395	20250213	140700	209449135	4190	4190	4190	4190	0
396	20250213	140600	209449135	4190	4190	4190	4190	0
397	20250213	140500	209449135	4190	4190	4190	4190	0
398	20250213	140400	209449135	4190	4190	4190	4190	1
399	20250213	140300	209444945	4155	4155	4155	4155	0
400	20250213	140200	209444945	4155	4155	4155	4155	0
401	20250213	140100	209444945	4155	4155	4155	4155	0
402	20250213	140000	209444945	4155	4155	4155	4155	0
403	20250213	135900	209444945	4155	4155	4155	4155	1
404	20250213	135800	209440790	4140	4140	4140	4140	0
405	20250213	135700	209440790	4140	4140	4140	4140	0
406	20250213	135600	209440790	4140	4140	4140	4140	0
407	20250213	135500	209440790	4140	4140	4140	4140	0
408	20250213	135400	209440790	4140	4180	4180	4140	2672
409	20250213	135300	198319665	4180	4180	4180	4180	31
410	20250213	135200	198190085	4180	4180	4180	4180	0
411	20250213	135100	198190085	4180	4180	4180	4180	0
412	20250213	135000	198190085	4180	4180	4180	4180	0
413	20250213	134900	198190085	4180	4195	4195	4180	24
414	20250213	134800	198089735	4205	4205	4205	4205	0
415	20250213	134700	198089735	4205	4205	4205	4205	0
416	20250213	134600	198089735	4205	4205	4205	4205	0
417	20250213	134500	198089735	4205	4205	4205	4205	0
418	20250213	134400	198089735	4205	4205	4205	4205	0
419	20250213	134300	198089735	4205	4205	4205	4205	0
420	20250213	134200	198089735	4205	4205	4205	4205	0
421	20250213	134100	198089735	4205	4205	4205	4205	0
422	20250213	134000	198089735	4205	4205	4205	4205	0
423	20250213	133900	198089735	4205	4205	4205	4205	0
424	20250213	133800	198089735	4205	4205	4205	4205	0
425	20250213	133700	198089735	4205	4205	4205	4205	0
426	20250213	133600	198089735	4205	4205	4205	4205	0
427	20250213	133500	198089735	4205	4205	4205	4205	0
428	20250213	133400	198089735	4205	4205	4205	4205	1
429	20250213	133300	198085530	4200	4200	4200	4200	0
430	20250213	133200	198085530	4200	4200	4200	4200	1
431	20250213	133100	198081330	4205	4205	4205	4205	0
432	20250213	133000	198081330	4205	4205	4205	4205	0
433	20250213	132900	198081330	4205	4200	4205	4200	2
434	20250213	132800	198072925	4200	4200	4200	4200	5
435	20250213	132700	198051925	4205	4205	4205	4205	0
436	20250213	132600	198051925	4205	4205	4205	4205	0
437	20250213	132500	198051925	4205	4205	4205	4205	0
438	20250213	132400	198051925	4205	4205	4205	4205	10
439	20250213	132300	198009875	4175	4180	4180	4175	79
440	20250213	132200	197680020	4215	4215	4215	4215	0
441	20250213	132100	197680020	4215	4215	4215	4215	0
442	20250213	132000	197680020	4215	4215	4215	4215	1
443	20250213	131900	197675805	4195	4195	4195	4195	703
444	20250213	131800	194726720	4195	4195	4195	4195	0
445	20250213	131700	194726720	4195	4195	4195	4195	0
446	20250213	131600	194726720	4195	4195	4195	4195	0
447	20250213	131500	194726720	4195	4195	4195	4195	0
448	20250213	131400	194726720	4195	4195	4195	4195	0
449	20250213	131300	194726720	4195	4190	4195	4190	7
450	20250213	131200	194697385	4175	4175	4175	4175	0
451	20250213	131100	194697385	4175	4175	4175	4175	0
452	20250213	131000	194697385	4175	4175	4175	4175	5
453	20250213	130900	194676510	4175	4175	4175	4175	0
454	20250213	130800	194676510	4175	4175	4175	4175	0
455	20250213	130700	194676510	4175	4175	4175	4175	0
456	20250213	130600	194676510	4175	4175	4175	4175	0
457	20250213	130500	194676510	4175	4175	4175	4175	0
458	20250213	130400	194676510	4175	4175	4175	4175	0
459	20250213	130300	194676510	4175	4175	4175	4175	0
460	20250213	130200	194676510	4175	4180	4180	4175	56
461	20250213	130100	194442680	4215	4215	4215	4215	0
462	20250213	130000	194442680	4215	4215	4215	4215	0
463	20250213	125900	194442680	4215	4215	4215	4215	0
464	20250213	125800	194442680	4215	4215	4215	4215	3
465	20250213	125700	194430035	4215	4215	4215	4215	0
466	20250213	125600	194430035	4215	4215	4215	4215	0
467	20250213	125500	194430035	4215	4215	4215	4215	0
468	20250213	125400	194430035	4215	4215	4215	4215	0
469	20250213	125300	194430035	4215	4215	4215	4215	0
470	20250213	125200	194430035	4215	4215	4215	4215	0
471	20250213	125100	194430035	4215	4215	4215	4215	22
472	20250213	125000	194337305	4175	4175	4175	4175	0
473	20250213	124900	194337305	4175	4175	4175	4175	0
474	20250213	124800	194337305	4175	4175	4175	4175	0
475	20250213	124700	194337305	4175	4175	4175	4175	0
476	20250213	124600	194337305	4175	4175	4175	4175	3
477	20250213	124500	194324780	4175	4175	4175	4175	0
478	20250213	124400	194324780	4175	4175	4175	4175	19
479	20250213	124300	194245455	4175	4185	4185	4175	33
480	20250213	124200	194107530	4200	4200	4200	4200	0
481	20250213	124100	194107530	4200	4200	4200	4200	0
482	20250213	124000	194107530	4200	4200	4200	4200	0
483	20250213	123900	194107530	4200	4200	4200	4200	100
484	20250213	123800	193687530	4200	4200	4200	4200	0
485	20250213	123700	193687530	4200	4200	4200	4200	0
486	20250213	123600	193687530	4200	4200	4200	4200	0
487	20250213	123500	193687530	4200	4200	4200	4200	0
488	20250213	123400	193687530	4200	4200	4200	4200	14
489	20250213	123300	193628730	4200	4200	4200	4200	0
490	20250213	123200	193628730	4200	4200	4200	4200	0
491	20250213	123100	193628730	4200	4200	4200	4200	0
492	20250213	123000	193628730	4200	4200	4200	4200	0
493	20250213	122900	193628730	4200	4200	4200	4200	0
494	20250213	122800	193628730	4200	4200	4200	4200	0
495	20250213	122700	193628730	4200	4200	4200	4200	0
496	20250213	122600	193628730	4200	4200	4200	4200	0
497	20250213	122500	193628730	4200	4195	4200	4195	50
498	20250213	122400	193418760	4200	4200	4200	4200	0
499	20250213	122300	193418760	4200	4200	4200	4200	0
500	20250213	122200	193418760	4200	4200	4200	4200	4
501	20250213	122100	193401960	4175	4175	4175	4175	0
502	20250213	122000	193401960	4175	4175	4175	4175	0
503	20250213	121900	193401960	4175	4175	4175	4175	0
504	20250213	121800	193401960	4175	4175	4175	4175	0
505	20250213	121700	193401960	4175	4175	4175	4175	0
506	20250213	121600	193401960	4175	4200	4200	4175	215
507	20250213	121500	192501990	4220	4220	4220	4220	0
508	20250213	121400	192501990	4220	4220	4220	4220	0
509	20250213	121300	192501990	4220	4220	4220	4220	0
510	20250213	121200	192501990	4220	4220	4220	4220	0
511	20250213	121100	192501990	4220	4220	4220	4220	0
512	20250213	121000	192501990	4220	4220	4220	4220	0
513	20250213	120900	192501990	4220	4220	4220	4220	0
514	20250213	120800	192501990	4220	4220	4220	4220	0
515	20250213	120700	192501990	4220	4220	4220	4220	0
516	20250213	120600	192501990	4220	4220	4220	4220	0
517	20250213	120500	192501990	4220	4220	4220	4220	1
518	20250213	120400	192497770	4200	4200	4200	4200	0
519	20250213	120300	192497770	4200	4200	4200	4200	130
520	20250213	120200	191951770	4200	4200	4200	4200	0
521	20250213	120100	191951770	4200	4200	4200	4200	0
522	20250213	120000	191951770	4200	4200	4200	4200	0
523	20250213	115900	191951770	4200	4200	4200	4200	0
524	20250213	115800	191951770	4200	4200	4200	4200	0
525	20250213	115700	191951770	4200	4200	4200	4200	0
526	20250213	115600	191951770	4200	4200	4200	4200	0
527	20250213	115500	191951770	4200	4200	4200	4200	0
528	20250213	115400	191951770	4200	4200	4200	4200	54
529	20250213	115300	191724970	4200	4200	4200	4200	0
530	20250213	115200	191724970	4200	4200	4200	4200	0
531	20250213	115100	191724970	4200	4200	4200	4200	0
532	20250213	115000	191724970	4200	4200	4200	4200	0
533	20250213	114900	191724970	4200	4200	4200	4200	0
534	20250213	114800	191724970	4200	4200	4200	4200	10
535	20250213	114700	191682970	4200	4200	4200	4200	0
536	20250213	114600	191682970	4200	4200	4200	4200	0
537	20250213	114500	191682970	4200	4200	4200	4200	1
538	20250213	114400	191678770	4195	4195	4195	4195	194
539	20250213	114300	190864940	4195	4195	4195	4195	0
540	20250213	114200	190864940	4195	4195	4195	4195	0
541	20250213	114100	190864940	4195	4195	4195	4195	1
542	20250213	114000	190860745	4195	4195	4195	4195	0
543	20250213	113900	190860745	4195	4195	4195	4195	0
544	20250213	113800	190860745	4195	4195	4195	4195	0
545	20250213	113700	190860745	4195	4195	4195	4195	0
546	20250213	113600	190860745	4195	4195	4195	4195	6
547	20250213	113500	190835575	4200	4200	4200	4200	0
548	20250213	113400	190835575	4200	4200	4200	4200	0
549	20250213	113300	190835575	4200	4200	4200	4200	0
550	20250213	113200	190835575	4200	4200	4200	4200	0
551	20250213	113100	190835575	4200	4200	4200	4200	60
552	20250213	113000	190583575	4200	4200	4200	4200	0
553	20250213	112900	190583575	4200	4200	4200	4200	11
554	20250213	112800	190537375	4200	4195	4200	4195	71
555	20250213	112700	190239525	4195	4195	4195	4195	50
556	20250213	112600	190029775	4190	4190	4190	4190	0
557	20250213	112500	190029775	4190	4185	4190	4185	83
558	20250213	112400	189682015	4185	4185	4185	4185	30
559	20250213	112300	189556465	4185	4185	4185	4185	0
560	20250213	112200	189556465	4185	4185	4185	4185	3
561	20250213	112100	189543910	4190	4190	4190	4190	0
562	20250213	112000	189543910	4190	4190	4190	4190	0
563	20250213	111900	189543910	4190	4190	4190	4190	0
564	20250213	111800	189543910	4190	4190	4190	4190	0
565	20250213	111700	189543910	4190	4190	4190	4190	0
566	20250213	111600	189543910	4190	4190	4190	4190	0
567	20250213	111500	189543910	4190	4190	4190	4190	0
568	20250213	111400	189543910	4190	4190	4190	4190	0
569	20250213	111300	189543910	4190	4190	4190	4190	0
570	20250213	111200	189543910	4190	4190	4190	4190	0
571	20250213	111100	189543910	4190	4190	4190	4190	0
572	20250213	111000	189543910	4190	4190	4190	4190	0
573	20250213	110900	189543910	4190	4190	4190	4190	1
574	20250213	110800	189539720	4170	4185	4185	4170	262
575	20250213	110700	188445740	4180	4180	4180	4180	0
576	20250213	110600	188445740	4180	4180	4180	4180	0
577	20250213	110500	188445740	4180	4180	4180	4180	0
578	20250213	110400	188445740	4180	4180	4180	4180	0
579	20250213	110300	188445740	4180	4180	4180	4180	42
580	20250213	110200	188270180	4180	4180	4180	4180	0
581	20250213	110100	188270180	4180	4180	4180	4180	1
582	20250213	110000	188266000	4170	4170	4170	4170	0
583	20250213	105900	188266000	4170	4170	4170	4170	0
584	20250213	105800	188266000	4170	4170	4170	4170	0
585	20250213	105700	188266000	4170	4170	4170	4170	0
586	20250213	105600	188266000	4170	4170	4170	4170	0
587	20250213	105500	188266000	4170	4170	4170	4170	50
588	20250213	105400	188057500	4180	4180	4180	4180	0
589	20250213	105300	188057500	4180	4180	4180	4180	0
590	20250213	105200	188057500	4180	4180	4180	4170	48
591	20250213	105100	187857255	4170	4170	4170	4170	0
592	20250213	105000	187857255	4170	4170	4170	4170	0
593	20250213	104900	187857255	4170	4170	4170	4170	0
594	20250213	104800	187857255	4170	4170	4170	4170	13
595	20250213	104700	187803045	4180	4180	4180	4180	10
596	20250213	104600	187761245	4185	4185	4185	4185	6
597	20250213	104500	187736135	4185	4185	4185	4185	0
598	20250213	104400	187736135	4185	4185	4185	4185	10
599	20250213	104300	187694285	4185	4185	4185	4185	0
600	20250213	104200	187694285	4185	4185	4185	4185	0
601	20250213	104100	187694285	4185	4185	4185	4185	10
602	20250213	104000	187652435	4190	4190	4190	4190	0
603	20250213	103900	187652435	4190	4190	4190	4190	0
604	20250213	103800	187652435	4190	4190	4190	4190	0
605	20250213	103700	187652435	4190	4190	4190	4190	0
606	20250213	103600	187652435	4190	4175	4190	4175	49
607	20250213	103500	187447770	4165	4160	4165	4160	300
608	20250213	103400	186198295	4160	4160	4160	4160	0
609	20250213	103300	186198295	4160	4160	4160	4160	0
610	20250213	103200	186198295	4160	4160	4160	4160	0
611	20250213	103100	186198295	4160	4160	4160	4160	0
612	20250213	103000	186198295	4160	4150	4160	4150	187
613	20250213	102900	185420635	4150	4155	4155	4150	200
614	20250213	102800	184590600	4160	4170	4170	4160	1542
615	20250213	102700	178167940	4180	4180	4180	4180	0
616	20250213	102600	178167940	4180	4180	4180	4180	0
617	20250213	102500	178167940	4180	4180	4180	4180	1
618	20250213	102400	178163760	4180	4180	4180	4180	7
619	20250213	102300	178134500	4180	4180	4180	4180	0
620	20250213	102200	178134500	4180	4180	4180	4180	0
621	20250213	102100	178134500	4180	4180	4180	4180	0
622	20250213	102000	178134500	4180	4180	4180	4180	0
623	20250213	101900	178134500	4180	4180	4180	4180	0
624	20250213	101800	178134500	4180	4180	4180	4180	0
625	20250213	101700	178134500	4180	4180	4180	4180	0
626	20250213	101600	178134500	4180	4180	4180	4180	2
627	20250213	101500	178126140	4190	4180	4190	4180	202
628	20250213	101400	177280015	4185	4180	4185	4180	200
629	20250213	101300	176443020	4180	4180	4180	4180	0
630	20250213	101200	176443020	4180	4180	4180	4180	0
631	20250213	101100	176443020	4180	4180	4180	4180	0
632	20250213	101000	176443020	4180	4180	4180	4180	0
633	20250213	100900	176443020	4180	4180	4180	4180	0
634	20250213	100800	176443020	4180	4180	4185	4180	17
635	20250213	100700	176371895	4180	4165	4180	4165	16
636	20250213	100600	176305240	4165	4165	4165	4165	0
637	20250213	100500	176305240	4165	4165	4165	4165	0
638	20250213	100400	176305240	4165	4190	4190	4165	361
639	20250213	100300	174799725	4195	4190	4195	4180	64
640	20250213	100200	174532130	4195	4195	4195	4195	171
641	20250213	100100	173814785	4195	4190	4195	4190	123
642	20250213	100000	173298895	4180	4180	4180	4180	0
643	20250213	095900	173298895	4180	4180	4180	4180	0
644	20250213	095800	173298895	4180	4180	4180	4180	85
645	20250213	095700	172943595	4195	4195	4195	4195	31
646	20250213	095600	172813550	4195	4195	4195	4195	301
647	20250213	095500	171550855	4180	4180	4180	4180	15
648	20250213	095400	171488155	4170	4160	4170	4160	256
649	20250213	095300	170420655	4160	4160	4160	4160	0
650	20250213	095200	170420655	4160	4135	4160	4135	561
651	20250213	095100	168089420	4135	4135	4135	4135	8
652	20250213	095000	168056340	4130	4130	4130	4130	5
653	20250213	094900	168035690	4130	4130	4130	4130	120
654	20250213	094800	167540090	4130	4130	4130	4130	1
655	20250213	094700	167535960	4130	4130	4130	4130	0
656	20250213	094600	167535960	4130	4120	4130	4120	595
657	20250213	094500	165084500	4120	4080	4120	4080	699
658	20250213	094400	162207590	4080	4055	4085	4030	213
659	20250213	094300	161343235	4100	4155	4170	4015	5997
660	20250213	094200	136718855	4165	4140	4165	4135	4
661	20250213	094100	136702280	4140	4190	4190	4130	1907
662	20250213	094000	128767095	4190	4210	4210	4190	611
663	20250213	093900	126201740	4215	4215	4215	4215	82
664	20250213	093800	125856110	4210	4260	4260	4205	368
665	20250213	093700	124305290	4240	4240	4240	4200	841
666	20250213	093600	120765445	4245	4245	4245	4245	28
667	20250213	093500	120646585	4255	4310	4310	4255	491
668	20250213	093400	118550760	4310	4330	4330	4310	83
669	20250213	093300	118192570	4330	4325	4330	4320	72
670	20250213	093200	117881220	4330	4325	4330	4325	528
671	20250213	093100	115597520	4325	4285	4325	4285	336
672	20250213	093000	114156390	4285	4260	4285	4260	121
673	20250213	092900	113637930	4285	4285	4285	4285	139
674	20250213	092800	113042315	4285	4215	4285	4200	343
675	20250213	092700	111591620	4220	4295	4295	4220	1499
676	20250213	092600	105243520	4305	4320	4320	4300	287
677	20250213	092500	104006695	4340	4345	4345	4315	394
678	20250213	092400	102296790	4345	4370	4375	4345	100
679	20250213	092300	101860790	4350	4435	4435	4310	1561
680	20250213	092200	95074170	4435	4470	4480	4435	422
681	20250213	092100	93194785	4480	4510	4510	4475	370
682	20250213	092000	91535005	4515	4545	4550	4505	605
683	20250213	091900	88799365	4545	4545	4550	4515	47
684	20250213	091800	88586115	4545	4535	4560	4510	738
685	20250213	091700	85244105	4545	4540	4565	4525	1429
686	20250213	091600	78750870	4570	4595	4610	4530	562
687	20250213	091500	76176315	4600	4615	4615	4550	2022
688	20250213	091400	66882825	4595	4515	4610	4460	5137
689	20250213	091300	43512915	4490	4515	4530	4490	780
690	20250213	091200	39995205	4515	4425	4590	4425	4539
691	20250213	091100	19569830	4430	4350	4440	4350	1488
692	20250213	091000	13022635	4355	4295	4355	4295	1615
693	20250213	090900	6047740	4290	4275	4290	4275	1114
694	20250213	090800	1274250	4275	4275	4275	4275	0
695	20250213	090700	1274250	4275	4270	4275	4270	17
696	20250213	090600	1201610	4270	4230	4270	4230	193
697	20250213	090500	383700	4230	4230	4230	4230	15
698	20250213	090400	320250	4210	4210	4210	4210	0
699	20250213	090300	320250	4210	4210	4210	4210	0
700	20250213	090200	320250	4210	4220	4220	4210	73
701	20250213	090100	12690	4230	4230	4230	4230	0
702	20250213	090000	12690	4230	4230	4230	4230	3