KissMeData/338100/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	212200	211132700	4390	4390	4390	4390	304
3	20250213	212100	211132700	4390	4390	4390	4390	0
4	20250213	212000	211132700	4390	4390	4390	4390	0
5	20250213	211900	211132700	4390	4390	4390	4390	0
6	20250213	211800	211132700	4390	4390	4390	4390	0
7	20250213	211700	211132700	4390	4390	4390	4390	0
8	20250213	211600	211132700	4390	4390	4390	4390	0
9	20250213	211500	211132700	4390	4390	4390	4390	0
10	20250213	211400	211132700	4390	4390	4390	4390	0
11	20250213	211300	211132700	4390	4390	4390	4390	0
12	20250213	211200	211132700	4390	4390	4390	4390	0
13	20250213	211100	211132700	4390	4390	4390	4390	0
14	20250213	211000	211132700	4390	4390	4390	4390	0
15	20250213	210900	211132700	4390	4390	4390	4390	0
16	20250213	210800	211132700	4390	4390	4390	4390	0
17	20250213	210700	211132700	4390	4390	4390	4390	0
18	20250213	210600	211132700	4390	4390	4390	4390	0
19	20250213	210500	211132700	4390	4390	4390	4390	0
20	20250213	210400	211132700	4390	4390	4390	4390	0
21	20250213	210300	211132700	4390	4390	4390	4390	0
22	20250213	210200	211132700	4390	4390	4390	4390	0
23	20250213	210100	211132700	4390	4390	4390	4390	0
24	20250213	210000	211132700	4390	4390	4390	4390	0
25	20250213	205900	211132700	4390	4390	4390	4390	0
26	20250213	205800	211132700	4390	4390	4390	4390	0
27	20250213	205700	211132700	4390	4390	4390	4390	0
28	20250213	205600	211132700	4390	4390	4390	4390	0
29	20250213	205500	211132700	4390	4390	4390	4390	0
30	20250213	205400	211132700	4390	4390	4390	4390	0
31	20250213	205300	211132700	4390	4390	4390	4390	0
32	20250213	205200	211132700	4390	4390	4390	4390	304
33	20250213	205100	211132700	4390	4390	4390	4390	0
34	20250213	205000	211132700	4390	4390	4390	4390	0
35	20250213	204900	211132700	4390	4390	4390	4390	0
36	20250213	204800	211132700	4390	4390	4390	4390	0
37	20250213	204700	211132700	4390	4390	4390	4390	0
38	20250213	204600	211132700	4390	4390	4390	4390	0
39	20250213	204500	211132700	4390	4390	4390	4390	0
40	20250213	204400	211132700	4390	4390	4390	4390	0
41	20250213	204300	211132700	4390	4390	4390	4390	0
42	20250213	204200	211132700	4390	4390	4390	4390	0
43	20250213	204100	211132700	4390	4390	4390	4390	0
44	20250213	204000	211132700	4390	4390	4390	4390	0
45	20250213	203900	211132700	4390	4390	4390	4390	0
46	20250213	203800	211132700	4390	4390	4390	4390	0
47	20250213	203700	211132700	4390	4390	4390	4390	0
48	20250213	203600	211132700	4390	4390	4390	4390	0
49	20250213	203500	211132700	4390	4390	4390	4390	0
50	20250213	203400	211132700	4390	4390	4390	4390	0
51	20250213	203300	211132700	4390	4390	4390	4390	0
52	20250213	203200	211132700	4390	4390	4390	4390	0
53	20250213	203100	211132700	4390	4390	4390	4390	0
54	20250213	203000	211132700	4390	4390	4390	4390	0
55	20250213	202900	211132700	4390	4390	4390	4390	0
56	20250213	202800	211132700	4390	4390	4390	4390	0
57	20250213	202700	211132700	4390	4390	4390	4390	0
58	20250213	202600	211132700	4390	4390	4390	4390	0
59	20250213	202500	211132700	4390	4390	4390	4390	0
60	20250213	202400	211132700	4390	4390	4390	4390	0
61	20250213	202300	211132700	4390	4390	4390	4390	0
62	20250213	202200	211132700	4390	4390	4390	4390	304
63	20250213	202100	211132700	4390	4390	4390	4390	0
64	20250213	202000	211132700	4390	4390	4390	4390	0
65	20250213	201900	211132700	4390	4390	4390	4390	0
66	20250213	201800	211132700	4390	4390	4390	4390	0
67	20250213	201700	211132700	4390	4390	4390	4390	0
68	20250213	201600	211132700	4390	4390	4390	4390	0
69	20250213	201500	211132700	4390	4390	4390	4390	0
70	20250213	201400	211132700	4390	4390	4390	4390	0
71	20250213	201300	211132700	4390	4390	4390	4390	0
72	20250213	201200	211132700	4390	4390	4390	4390	0
73	20250213	201100	211132700	4390	4390	4390	4390	0
74	20250213	201000	211132700	4390	4390	4390	4390	0
75	20250213	200900	211132700	4390	4390	4390	4390	0
76	20250213	200800	211132700	4390	4390	4390	4390	0
77	20250213	200700	211132700	4390	4390	4390	4390	0
78	20250213	200600	211132700	4390	4390	4390	4390	0
79	20250213	200500	211132700	4390	4390	4390	4390	0
80	20250213	200400	211132700	4390	4390	4390	4390	0
81	20250213	200300	211132700	4390	4390	4390	4390	0
82	20250213	200200	211132700	4390	4390	4390	4390	0
83	20250213	200100	211132700	4390	4390	4390	4390	0
84	20250213	200000	211132700	4390	4390	4390	4390	0
85	20250213	195900	211132700	4390	4390	4390	4390	0
86	20250213	195800	211132700	4390	4390	4390	4390	0
87	20250213	195700	211132700	4390	4390	4390	4390	0
88	20250213	195600	211132700	4390	4390	4390	4390	0
89	20250213	195500	211132700	4390	4390	4390	4390	0
90	20250213	195400	211132700	4390	4390	4390	4390	0
91	20250213	195300	211132700	4390	4390	4390	4390	0
92	20250213	195200	211132700	4390	4390	4390	4390	304
93	20250213	195100	211132700	4390	4390	4390	4390	0
94	20250213	195000	211132700	4390	4390	4390	4390	0
95	20250213	194900	211132700	4390	4390	4390	4390	0
96	20250213	194800	211132700	4390	4390	4390	4390	0
97	20250213	194700	211132700	4390	4390	4390	4390	0
98	20250213	194600	211132700	4390	4390	4390	4390	0
99	20250213	194500	211132700	4390	4390	4390	4390	0
100	20250213	194400	211132700	4390	4390	4390	4390	0
101	20250213	194300	211132700	4390	4390	4390	4390	0
102	20250213	194200	211132700	4390	4390	4390	4390	0
103	20250213	194100	211132700	4390	4390	4390	4390	0
104	20250213	194000	211132700	4390	4390	4390	4390	0
105	20250213	193900	211132700	4390	4390	4390	4390	0
106	20250213	193800	211132700	4390	4390	4390	4390	0
107	20250213	193700	211132700	4390	4390	4390	4390	0
108	20250213	193600	211132700	4390	4390	4390	4390	0
109	20250213	193500	211132700	4390	4390	4390	4390	0
110	20250213	193400	211132700	4390	4390	4390	4390	0
111	20250213	193300	211132700	4390	4390	4390	4390	0
112	20250213	193200	211132700	4390	4390	4390	4390	0
113	20250213	193100	211132700	4390	4390	4390	4390	0
114	20250213	193000	211132700	4390	4390	4390	4390	0
115	20250213	192900	211132700	4390	4390	4390	4390	0
116	20250213	192800	211132700	4390	4390	4390	4390	0
117	20250213	192700	211132700	4390	4390	4390	4390	0
118	20250213	192600	211132700	4390	4390	4390	4390	0
119	20250213	192500	211132700	4390	4390	4390	4390	0
120	20250213	192400	211132700	4390	4390	4390	4390	0
121	20250213	192300	211132700	4390	4390	4390	4390	0
122	20250213	192200	211132700	4390	4390	4390	4390	304
123	20250213	192100	211132700	4390	4390	4390	4390	0
124	20250213	192000	211132700	4390	4390	4390	4390	0
125	20250213	191900	211132700	4390	4390	4390	4390	0
126	20250213	191800	211132700	4390	4390	4390	4390	0
127	20250213	191700	211132700	4390	4390	4390	4390	0
128	20250213	191600	211132700	4390	4390	4390	4390	0
129	20250213	191500	211132700	4390	4390	4390	4390	0
130	20250213	191400	211132700	4390	4390	4390	4390	0
131	20250213	191300	211132700	4390	4390	4390	4390	0
132	20250213	191200	211132700	4390	4390	4390	4390	0
133	20250213	191100	211132700	4390	4390	4390	4390	0
134	20250213	191000	211132700	4390	4390	4390	4390	0
135	20250213	190900	211132700	4390	4390	4390	4390	0
136	20250213	190800	211132700	4390	4390	4390	4390	0
137	20250213	190700	211132700	4390	4390	4390	4390	0
138	20250213	190600	211132700	4390	4390	4390	4390	0
139	20250213	190500	211132700	4390	4390	4390	4390	0
140	20250213	190400	211132700	4390	4390	4390	4390	0
141	20250213	190300	211132700	4390	4390	4390	4390	0
142	20250213	190200	211132700	4390	4390	4390	4390	0
143	20250213	190100	211132700	4390	4390	4390	4390	0
144	20250213	190000	211132700	4390	4390	4390	4390	0
145	20250213	185900	211132700	4390	4390	4390	4390	0
146	20250213	185800	211132700	4390	4390	4390	4390	0
147	20250213	185700	211132700	4390	4390	4390	4390	0
148	20250213	185600	211132700	4390	4390	4390	4390	0
149	20250213	185500	211132700	4390	4390	4390	4390	0
150	20250213	185400	211132700	4390	4390	4390	4390	0
151	20250213	185300	211132700	4390	4390	4390	4390	0
152	20250213	185200	211132700	4390	4390	4390	4390	304
153	20250213	185100	211132700	4390	4390	4390	4390	0
154	20250213	185000	211132700	4390	4390	4390	4390	0
155	20250213	184900	211132700	4390	4390	4390	4390	0
156	20250213	184800	211132700	4390	4390	4390	4390	0
157	20250213	184700	211132700	4390	4390	4390	4390	0
158	20250213	184600	211132700	4390	4390	4390	4390	0
159	20250213	184500	211132700	4390	4390	4390	4390	0
160	20250213	184400	211132700	4390	4390	4390	4390	0
161	20250213	184300	211132700	4390	4390	4390	4390	0
162	20250213	184200	211132700	4390	4390	4390	4390	0
163	20250213	184100	211132700	4390	4390	4390	4390	0
164	20250213	184000	211132700	4390	4390	4390	4390	0
165	20250213	183900	211132700	4390	4390	4390	4390	0
166	20250213	183800	211132700	4390	4390	4390	4390	0
167	20250213	183700	211132700	4390	4390	4390	4390	0
168	20250213	183600	211132700	4390	4390	4390	4390	0
169	20250213	183500	211132700	4390	4390	4390	4390	0
170	20250213	183400	211132700	4390	4390	4390	4390	0
171	20250213	183300	211132700	4390	4390	4390	4390	0
172	20250213	183200	211132700	4390	4390	4390	4390	0
173	20250213	183100	211132700	4390	4390	4390	4390	0
174	20250213	183000	211132700	4390	4390	4390	4390	0
175	20250213	182900	211132700	4390	4390	4390	4390	0
176	20250213	182800	211132700	4390	4390	4390	4390	0
177	20250213	182700	211132700	4390	4390	4390	4390	0
178	20250213	182600	211132700	4390	4390	4390	4390	0
179	20250213	182500	211132700	4390	4390	4390	4390	0
180	20250213	182400	211132700	4390	4390	4390	4390	0
181	20250213	182300	211132700	4390	4390	4390	4390	0
182	20250213	182200	211132700	4390	4390	4390	4390	304
183	20250213	182100	211132700	4390	4390	4390	4390	0
184	20250213	182000	211132700	4390	4390	4390	4390	0
185	20250213	181900	211132700	4390	4390	4390	4390	0
186	20250213	181800	211132700	4390	4390	4390	4390	0
187	20250213	181700	211132700	4390	4390	4390	4390	0
188	20250213	181600	211132700	4390	4390	4390	4390	0
189	20250213	181500	211132700	4390	4390	4390	4390	0
190	20250213	181400	211132700	4390	4390	4390	4390	0
191	20250213	181300	211132700	4390	4390	4390	4390	0
192	20250213	181200	211132700	4390	4390	4390	4390	0
193	20250213	181100	211132700	4390	4390	4390	4390	0
194	20250213	181000	211132700	4390	4390	4390	4390	0
195	20250213	180900	211132700	4390	4390	4390	4390	0
196	20250213	180800	211132700	4390	4390	4390	4390	0
197	20250213	180700	211132700	4390	4390	4390	4390	0
198	20250213	180600	211132700	4390	4390	4390	4390	0
199	20250213	180500	211132700	4390	4390	4390	4390	0
200	20250213	180400	211132700	4390	4390	4390	4390	0
201	20250213	180300	211132700	4390	4390	4390	4390	0
202	20250213	180200	211132700	4390	4390	4390	4390	0
203	20250213	180100	211132700	4390	4390	4390	4390	0
204	20250213	180000	211132700	4390	4390	4390	4390	0
205	20250213	175900	211132700	4390	4390	4390	4390	0
206	20250213	175800	211132700	4390	4390	4390	4390	0
207	20250213	175700	211132700	4390	4390	4390	4390	0
208	20250213	175600	211132700	4390	4390	4390	4390	0
209	20250213	175500	211132700	4390	4390	4390	4390	0
210	20250213	175400	211132700	4390	4390	4390	4390	0
211	20250213	175300	211132700	4390	4390	4390	4390	0
212	20250213	175200	211132700	4390	4390	4390	4390	304
213	20250213	175100	211132700	4390	4390	4390	4390	0
214	20250213	175000	211132700	4390	4390	4390	4390	0
215	20250213	174900	211132700	4390	4390	4390	4390	0
216	20250213	174800	211132700	4390	4390	4390	4390	0
217	20250213	174700	211132700	4390	4390	4390	4390	0
218	20250213	174600	211132700	4390	4390	4390	4390	0
219	20250213	174500	211132700	4390	4390	4390	4390	0
220	20250213	174400	211132700	4390	4390	4390	4390	0
221	20250213	174300	211132700	4390	4390	4390	4390	0
222	20250213	174200	211132700	4390	4390	4390	4390	0
223	20250213	174100	211132700	4390	4390	4390	4390	0
224	20250213	174000	211132700	4390	4390	4390	4390	0
225	20250213	173900	211132700	4390	4390	4390	4390	0
226	20250213	173800	211132700	4390	4390	4390	4390	0
227	20250213	173700	211132700	4390	4390	4390	4390	0
228	20250213	173600	211132700	4390	4390	4390	4390	0
229	20250213	173500	211132700	4390	4390	4390	4390	0
230	20250213	173400	211132700	4390	4390	4390	4390	0
231	20250213	173300	211132700	4390	4390	4390	4390	0
232	20250213	173200	211132700	4390	4390	4390	4390	0
233	20250213	173100	211132700	4390	4390	4390	4390	0
234	20250213	173000	211132700	4390	4390	4390	4390	0
235	20250213	172900	211132700	4390	4390	4390	4390	0
236	20250213	172800	211132700	4390	4390	4390	4390	0
237	20250213	172700	211132700	4390	4390	4390	4390	0
238	20250213	172600	211132700	4390	4390	4390	4390	0
239	20250213	172500	211132700	4390	4390	4390	4390	0
240	20250213	172400	211132700	4390	4390	4390	4390	0
241	20250213	172300	211132700	4390	4390	4390	4390	0
242	20250213	172200	211132700	4390	4390	4390	4390	304
243	20250213	172100	211132700	4390	4390	4390	4390	0
244	20250213	172000	211132700	4390	4390	4390	4390	0
245	20250213	171900	211132700	4390	4390	4390	4390	0
246	20250213	171800	211132700	4390	4390	4390	4390	0
247	20250213	171700	211132700	4390	4390	4390	4390	0
248	20250213	171600	211132700	4390	4390	4390	4390	0
249	20250213	171500	211132700	4390	4390	4390	4390	0
250	20250213	171400	211132700	4390	4390	4390	4390	0
251	20250213	171300	211132700	4390	4390	4390	4390	0
252	20250213	171200	211132700	4390	4390	4390	4390	0
253	20250213	171100	211132700	4390	4390	4390	4390	0
254	20250213	171000	211132700	4390	4390	4390	4390	0
255	20250213	170900	211132700	4390	4390	4390	4390	0
256	20250213	170800	211132700	4390	4390	4390	4390	0
257	20250213	170700	211132700	4390	4390	4390	4390	0
258	20250213	170600	211132700	4390	4390	4390	4390	0
259	20250213	170500	211132700	4390	4390	4390	4390	0
260	20250213	170400	211132700	4390	4390	4390	4390	0
261	20250213	170300	211132700	4390	4390	4390	4390	0
262	20250213	170200	211132700	4390	4390	4390	4390	0
263	20250213	170100	211132700	4390	4390	4390	4390	0
264	20250213	170000	211132700	4390	4390	4390	4390	0
265	20250213	165900	211132700	4390	4390	4390	4390	0
266	20250213	165800	211132700	4390	4390	4390	4390	0
267	20250213	165700	211132700	4390	4390	4390	4390	0
268	20250213	165600	211132700	4390	4390	4390	4390	0
269	20250213	165500	211132700	4390	4390	4390	4390	0
270	20250213	165400	211132700	4390	4390	4390	4390	0
271	20250213	165300	211132700	4390	4390	4390	4390	0
272	20250213	165200	211132700	4390	4390	4390	4390	304
273	20250213	165100	211132700	4390	4390	4390	4390	0
274	20250213	165000	211132700	4390	4390	4390	4390	0
275	20250213	164900	211132700	4390	4390	4390	4390	0
276	20250213	164800	211132700	4390	4390	4390	4390	0
277	20250213	164700	211132700	4390	4390	4390	4390	0
278	20250213	164600	211132700	4390	4390	4390	4390	0
279	20250213	164500	211132700	4390	4390	4390	4390	0
280	20250213	164400	211132700	4390	4390	4390	4390	0
281	20250213	164300	211132700	4390	4390	4390	4390	0
282	20250213	164200	211132700	4390	4390	4390	4390	0
283	20250213	164100	211132700	4390	4390	4390	4390	0
284	20250213	164000	211132700	4390	4390	4390	4390	0
285	20250213	163900	211132700	4390	4390	4390	4390	0
286	20250213	163800	211132700	4390	4390	4390	4390	0
287	20250213	163700	211132700	4390	4390	4390	4390	0
288	20250213	163600	211132700	4390	4390	4390	4390	0
289	20250213	163500	211132700	4390	4390	4390	4390	0
290	20250213	163400	211132700	4390	4390	4390	4390	0
291	20250213	163300	211132700	4390	4390	4390	4390	0
292	20250213	163200	211132700	4390	4390	4390	4390	0
293	20250213	163100	211132700	4390	4390	4390	4390	0
294	20250213	163000	211132700	4390	4390	4390	4390	0
295	20250213	162900	211132700	4390	4390	4390	4390	0
296	20250213	162800	211132700	4390	4390	4390	4390	0
297	20250213	162700	211132700	4390	4390	4390	4390	0
298	20250213	162600	211132700	4390	4390	4390	4390	0
299	20250213	162500	211132700	4390	4390	4390	4390	0
300	20250213	162400	211132700	4390	4390	4390	4390	0
301	20250213	162300	211132700	4390	4390	4390	4390	0
302	20250213	162200	211132700	4390	4390	4390	4390	304
303	20250213	162100	211132700	4390	4390	4390	4390	0
304	20250213	162000	211132700	4390	4390	4390	4390	0
305	20250213	161900	211132700	4390	4390	4390	4390	0
306	20250213	161800	211132700	4390	4390	4390	4390	0
307	20250213	161700	211132700	4390	4390	4390	4390	0
308	20250213	161600	211132700	4390	4390	4390	4390	0
309	20250213	161500	211132700	4390	4390	4390	4390	0
310	20250213	161400	211132700	4390	4390	4390	4390	0
311	20250213	161300	211132700	4390	4390	4390	4390	0
312	20250213	161200	211132700	4390	4390	4390	4390	0
313	20250213	161100	211132700	4390	4390	4390	4390	0
314	20250213	161000	211132700	4390	4390	4390	4390	0
315	20250213	160900	211132700	4390	4390	4390	4390	0
316	20250213	160800	211132700	4390	4390	4390	4390	0
317	20250213	160700	211132700	4390	4390	4390	4390	0
318	20250213	160600	211132700	4390	4390	4390	4390	0
319	20250213	160500	211132700	4390	4390	4390	4390	0
320	20250213	160400	211132700	4390	4390	4390	4390	0
321	20250213	160300	211132700	4390	4390	4390	4390	0
322	20250213	160200	211132700	4390	4390	4390	4390	0
323	20250213	160100	211132700	4390	4390	4390	4390	0
324	20250213	160000	211132700	4390	4390	4390	4390	0
325	20250213	155900	211132700	4390	4390	4390	4390	0
326	20250213	155800	211132700	4390	4390	4390	4390	0
327	20250213	155700	211132700	4390	4390	4390	4390	0
328	20250213	155600	211132700	4390	4390	4390	4390	0
329	20250213	155500	211132700	4390	4390	4390	4390	0
330	20250213	155400	211132700	4390	4390	4390	4390	0
331	20250213	155300	211132700	4390	4390	4390	4390	0
332	20250213	155200	211132700	4390	4390	4390	4390	304
333	20250213	155100	211132700	4390	4390	4390	4390	0
334	20250213	155000	211132700	4390	4390	4390	4390	0
335	20250213	154900	211132700	4390	4390	4390	4390	0
336	20250213	154800	211132700	4390	4390	4390	4390	0
337	20250213	154700	211132700	4390	4390	4390	4390	0
338	20250213	154600	211132700	4390	4390	4390	4390	0
339	20250213	154500	211132700	4390	4390	4390	4390	0
340	20250213	154400	211132700	4390	4390	4390	4390	0
341	20250213	154300	211132700	4390	4390	4390	4390	0
342	20250213	154200	211132700	4390	4390	4390	4390	0
343	20250213	154100	211132700	4390	4390	4390	4390	0
344	20250213	154000	211132700	4390	4390	4390	4390	0
345	20250213	153900	211132700	4390	4390	4390	4390	0
346	20250213	153800	211132700	4390	4390	4390	4390	0
347	20250213	153700	211132700	4390	4390	4390	4390	0
348	20250213	153600	211132700	4390	4390	4390	4390	0
349	20250213	153500	211132700	4390	4390	4390	4390	0
350	20250213	153400	211132700	4390	4390	4390	4390	0
351	20250213	153300	211132700	4390	4390	4390	4390	0
352	20250213	153200	211132700	4390	4390	4390	4390	0
353	20250213	153100	211132700	4390	4390	4390	4390	0
354	20250213	153000	211132700	4390	4390	4390	4390	304
355	20250213	152900	209798140	4385	4385	4385	4385	0
356	20250213	152800	209798140	4385	4385	4385	4385	0
357	20250213	152700	209798140	4385	4385	4385	4385	0
358	20250213	152600	209798140	4385	4385	4385	4385	0
359	20250213	152500	209798140	4385	4385	4385	4385	0
360	20250213	152400	209798140	4385	4385	4385	4385	0
361	20250213	152300	209798140	4385	4385	4385	4385	0
362	20250213	152200	209798140	4385	4385	4385	4385	0
363	20250213	152100	209798140	4385	4385	4385	4385	0
364	20250213	152000	209798140	4385	4385	4385	4385	0
365	20250213	151900	209798140	4385	4390	4390	4385	888
366	20250213	151800	205903760	4390	4390	4390	4390	0
367	20250213	151700	205903760	4390	4385	4390	4385	4006
368	20250213	151600	188337420	4385	4385	4385	4385	0
369	20250213	151500	188337420	4385	4385	4385	4385	0
370	20250213	151400	188337420	4385	4385	4385	4385	0
371	20250213	151300	188337420	4385	4385	4385	4385	0
372	20250213	151200	188337420	4385	4385	4385	4385	23
373	20250213	151100	188236565	4395	4395	4395	4395	0
374	20250213	151000	188236565	4395	4395	4395	4395	0
375	20250213	150900	188236565	4395	4395	4395	4395	0
376	20250213	150800	188236565	4395	4395	4395	4395	0
377	20250213	150700	188236565	4395	4395	4395	4395	0
378	20250213	150600	188236565	4395	4395	4395	4395	0
379	20250213	150500	188236565	4395	4395	4395	4395	0
380	20250213	150400	188236565	4395	4395	4395	4395	0
381	20250213	150300	188236565	4395	4395	4395	4395	0
382	20250213	150200	188236565	4395	4395	4395	4395	0
383	20250213	150100	188236565	4395	4395	4395	4395	0
384	20250213	150000	188236565	4395	4395	4395	4395	0
385	20250213	145900	188236565	4395	4395	4395	4395	0
386	20250213	145800	188236565	4395	4395	4395	4395	0
387	20250213	145700	188236565	4395	4395	4395	4395	0
388	20250213	145600	188236565	4395	4395	4395	4395	0
389	20250213	145500	188236565	4395	4395	4395	4395	0
390	20250213	145400	188236565	4395	4395	4395	4395	0
391	20250213	145300	188236565	4395	4395	4395	4395	0
392	20250213	145200	188236565	4395	4395	4395	4395	200
393	20250213	145100	187357565	4395	4395	4395	4395	155
394	20250213	145000	186676340	4390	4390	4390	4390	0
395	20250213	144900	186676340	4390	4390	4390	4390	0
396	20250213	144800	186676340	4390	4390	4390	4390	0
397	20250213	144700	186676340	4390	4390	4390	4390	150
398	20250213	144600	186017840	4385	4385	4385	4385	0
399	20250213	144500	186017840	4385	4385	4385	4385	0
400	20250213	144400	186017840	4385	4385	4385	4385	0
401	20250213	144300	186017840	4385	4385	4385	4385	0
402	20250213	144200	186017840	4385	4385	4385	4385	0
403	20250213	144100	186017840	4385	4385	4385	4385	0
404	20250213	144000	186017840	4385	4385	4385	4385	0
405	20250213	143900	186017840	4385	4385	4385	4385	0
406	20250213	143800	186017840	4385	4385	4385	4385	0
407	20250213	143700	186017840	4385	4385	4385	4385	0
408	20250213	143600	186017840	4385	4385	4385	4385	0
409	20250213	143500	186017840	4385	4385	4385	4385	0
410	20250213	143400	186017840	4385	4385	4385	4385	0
411	20250213	143300	186017840	4385	4385	4385	4385	0
412	20250213	143200	186017840	4385	4385	4385	4385	0
413	20250213	143100	186017840	4385	4385	4385	4385	0
414	20250213	143000	186017840	4385	4385	4385	4385	0
415	20250213	142900	186017840	4385	4385	4385	4385	0
416	20250213	142800	186017840	4385	4385	4385	4385	0
417	20250213	142700	186017840	4385	4385	4385	4385	167
418	20250213	142600	185285545	4385	4385	4385	4385	0
419	20250213	142500	185285545	4385	4385	4385	4385	0
420	20250213	142400	185285545	4385	4385	4385	4385	39
421	20250213	142300	185114530	4390	4390	4390	4390	0
422	20250213	142200	185114530	4390	4390	4390	4390	0
423	20250213	142100	185114530	4390	4390	4390	4390	0
424	20250213	142000	185114530	4390	4390	4390	4390	0
425	20250213	141900	185114530	4390	4390	4390	4390	0
426	20250213	141800	185114530	4390	4390	4390	4390	11
427	20250213	141700	185066240	4390	4390	4390	4390	50
428	20250213	141600	184846740	4395	4395	4395	4395	0
429	20250213	141500	184846740	4395	4395	4395	4395	0
430	20250213	141400	184846740	4395	4395	4395	4395	0
431	20250213	141300	184846740	4395	4395	4395	4395	14
432	20250213	141200	184785210	4390	4390	4390	4390	0
433	20250213	141100	184785210	4390	4390	4390	4390	0
434	20250213	141000	184785210	4390	4390	4390	4390	266
435	20250213	140900	183617470	4390	4390	4390	4390	0
436	20250213	140800	183617470	4390	4390	4390	4390	34
437	20250213	140700	183468210	4390	4390	4390	4390	0
438	20250213	140600	183468210	4390	4390	4390	4390	0
439	20250213	140500	183468210	4390	4390	4390	4390	0
440	20250213	140400	183468210	4390	4390	4390	4390	0
441	20250213	140300	183468210	4390	4390	4390	4390	0
442	20250213	140200	183468210	4390	4390	4390	4390	0
443	20250213	140100	183468210	4390	4390	4390	4390	0
444	20250213	140000	183468210	4390	4390	4390	4390	1
445	20250213	135900	183463820	4390	4390	4390	4390	0
446	20250213	135800	183463820	4390	4390	4390	4390	0
447	20250213	135700	183463820	4390	4390	4390	4390	1
448	20250213	135600	183459430	4380	4380	4380	4380	0
449	20250213	135500	183459430	4380	4380	4380	4380	0
450	20250213	135400	183459430	4380	4380	4380	4380	0
451	20250213	135300	183459430	4380	4380	4380	4380	0
452	20250213	135200	183459430	4380	4380	4380	4380	0
453	20250213	135100	183459430	4380	4380	4380	4380	0
454	20250213	135000	183459430	4380	4380	4380	4380	0
455	20250213	134900	183459430	4380	4380	4380	4380	100
456	20250213	134800	183021430	4380	4380	4380	4380	0
457	20250213	134700	183021430	4380	4380	4380	4380	0
458	20250213	134600	183021430	4380	4380	4380	4380	0
459	20250213	134500	183021430	4380	4380	4380	4380	0
460	20250213	134400	183021430	4380	4380	4380	4380	0
461	20250213	134300	183021430	4380	4380	4380	4380	0
462	20250213	134200	183021430	4380	4380	4380	4380	0
463	20250213	134100	183021430	4380	4380	4380	4380	0
464	20250213	134000	183021430	4380	4380	4380	4380	0
465	20250213	133900	183021430	4380	4380	4380	4380	22
466	20250213	133800	182925070	4380	4380	4380	4380	0
467	20250213	133700	182925070	4380	4380	4380	4380	0
468	20250213	133600	182925070	4380	4380	4380	4380	0
469	20250213	133500	182925070	4380	4380	4380	4380	0
470	20250213	133400	182925070	4380	4380	4380	4380	0
471	20250213	133300	182925070	4380	4380	4380	4380	0
472	20250213	133200	182925070	4380	4380	4380	4380	0
473	20250213	133100	182925070	4380	4380	4380	4380	10
474	20250213	133000	182881270	4380	4380	4380	4380	0
475	20250213	132900	182881270	4380	4385	4385	4380	3
476	20250213	132800	182868120	4380	4380	4380	4380	0
477	20250213	132700	182868120	4380	4380	4380	4380	0
478	20250213	132600	182868120	4380	4380	4380	4380	0
479	20250213	132500	182868120	4380	4380	4380	4380	70
480	20250213	132400	182561520	4385	4385	4385	4385	10357
481	20250213	132300	137146075	4390	4390	4390	4390	1621
482	20250213	132200	130029885	4395	4395	4395	4395	0
483	20250213	132100	130029885	4395	4395	4395	4395	0
484	20250213	132000	130029885	4395	4395	4395	4395	0
485	20250213	131900	130029885	4395	4395	4395	4395	0
486	20250213	131800	130029885	4395	4395	4395	4395	0
487	20250213	131700	130029885	4395	4395	4395	4395	0
488	20250213	131600	130029885	4395	4395	4395	4395	0
489	20250213	131500	130029885	4395	4395	4395	4395	0
490	20250213	131400	130029885	4395	4395	4395	4395	0
491	20250213	131300	130029885	4395	4395	4395	4395	0
492	20250213	131200	130029885	4395	4395	4395	4395	0
493	20250213	131100	130029885	4395	4395	4395	4395	0
494	20250213	131000	130029885	4395	4395	4395	4395	0
495	20250213	130900	130029885	4395	4395	4395	4395	310
496	20250213	130800	128667435	4395	4395	4395	4395	0
497	20250213	130700	128667435	4395	4395	4395	4395	0
498	20250213	130600	128667435	4395	4395	4395	4395	0
499	20250213	130500	128667435	4395	4395	4395	4395	0
500	20250213	130400	128667435	4395	4395	4395	4395	0
501	20250213	130300	128667435	4395	4400	4400	4395	4
502	20250213	130200	128649845	4395	4395	4395	4395	50
503	20250213	130100	128430095	4400	4400	4400	4400	5
504	20250213	130000	128408095	4400	4400	4400	4400	1
505	20250213	125900	128403695	4400	4400	4400	4400	0
506	20250213	125800	128403695	4400	4400	4400	4400	0
507	20250213	125700	128403695	4400	4400	4400	4400	0
508	20250213	125600	128403695	4400	4400	4400	4400	3
509	20250213	125500	128390495	4395	4395	4395	4395	50
510	20250213	125400	128170745	4400	4400	4400	4400	0
511	20250213	125300	128170745	4400	4400	4400	4400	9
512	20250213	125200	128131145	4400	4400	4400	4400	0
513	20250213	125100	128131145	4400	4400	4400	4400	0
514	20250213	125000	128131145	4400	4400	4400	4400	1
515	20250213	124900	128126745	4395	4395	4395	4395	0
516	20250213	124800	128126745	4395	4395	4395	4395	0
517	20250213	124700	128126745	4395	4395	4395	4395	0
518	20250213	124600	128126745	4395	4395	4395	4395	0
519	20250213	124500	128126745	4395	4395	4395	4395	0
520	20250213	124400	128126745	4395	4395	4395	4395	0
521	20250213	124300	128126745	4395	4395	4395	4395	0
522	20250213	124200	128126745	4395	4395	4395	4395	10
523	20250213	124100	128082795	4400	4400	4400	4400	0
524	20250213	124000	128082795	4400	4400	4400	4400	0
525	20250213	123900	128082795	4400	4400	4400	4400	0
526	20250213	123800	128082795	4400	4400	4400	4400	0
527	20250213	123700	128082795	4400	4400	4400	4400	0
528	20250213	123600	128082795	4400	4400	4400	4400	0
529	20250213	123500	128082795	4400	4400	4400	4400	0
530	20250213	123400	128082795	4400	4400	4400	4400	1940
531	20250213	123300	119546795	4400	4400	4400	4400	0
532	20250213	123200	119546795	4400	4400	4400	4400	0
533	20250213	123100	119546795	4400	4400	4400	4400	0
534	20250213	123000	119546795	4400	4400	4400	4400	31
535	20250213	122900	119410395	4400	4400	4400	4400	0
536	20250213	122800	119410395	4400	4400	4400	4400	0
537	20250213	122700	119410395	4400	4400	4400	4400	0
538	20250213	122600	119410395	4400	4400	4400	4400	10
539	20250213	122500	119366395	4400	4400	4400	4400	0
540	20250213	122400	119366395	4400	4400	4400	4400	0
541	20250213	122300	119366395	4400	4400	4400	4400	0
542	20250213	122200	119366395	4400	4400	4400	4400	0
543	20250213	122100	119366395	4400	4400	4400	4400	0
544	20250213	122000	119366395	4400	4400	4400	4400	0
545	20250213	121900	119366395	4400	4400	4400	4400	0
546	20250213	121800	119366395	4400	4400	4400	4400	0
547	20250213	121700	119366395	4400	4400	4400	4400	0
548	20250213	121600	119366395	4400	4400	4400	4400	7
549	20250213	121500	119335595	4405	4405	4405	4405	0
550	20250213	121400	119335595	4405	4405	4405	4405	2488
551	20250213	121300	108375955	4410	4410	4410	4410	0
552	20250213	121200	108375955	4410	4410	4410	4410	0
553	20250213	121100	108375955	4410	4410	4410	4410	0
554	20250213	121000	108375955	4410	4410	4410	4410	0
555	20250213	120900	108375955	4410	4410	4410	4410	0
556	20250213	120800	108375955	4410	4410	4410	4410	0
557	20250213	120700	108375955	4410	4410	4410	4410	2
558	20250213	120600	108367135	4410	4410	4410	4410	0
559	20250213	120500	108367135	4410	4410	4410	4410	0
560	20250213	120400	108367135	4410	4410	4410	4410	0
561	20250213	120300	108367135	4410	4410	4410	4410	0
562	20250213	120200	108367135	4410	4410	4410	4410	0
563	20250213	120100	108367135	4410	4410	4410	4410	0
564	20250213	120000	108367135	4410	4410	4410	4410	0
565	20250213	115900	108367135	4410	4410	4410	4410	0
566	20250213	115800	108367135	4410	4410	4410	4410	0
567	20250213	115700	108367135	4410	4410	4410	4410	0
568	20250213	115600	108367135	4410	4410	4410	4410	0
569	20250213	115500	108367135	4410	4405	4410	4405	6
570	20250213	115400	108340690	4405	4405	4405	4405	1207
571	20250213	115300	103023855	4405	4405	4405	4405	0
572	20250213	115200	103023855	4405	4405	4405	4405	0
573	20250213	115100	103023855	4405	4405	4405	4405	0
574	20250213	115000	103023855	4405	4405	4405	4405	0
575	20250213	114900	103023855	4405	4405	4405	4405	0
576	20250213	114800	103023855	4405	4405	4405	4405	0
577	20250213	114700	103023855	4405	4405	4405	4405	1112
578	20250213	114600	98125495	4405	4405	4405	4405	0
579	20250213	114500	98125495	4405	4405	4405	4405	0
580	20250213	114400	98125495	4405	4405	4405	4405	0
581	20250213	114300	98125495	4405	4405	4405	4405	0
582	20250213	114200	98125495	4405	4405	4405	4405	4
583	20250213	114100	98107875	4410	4410	4410	4410	0
584	20250213	114000	98107875	4410	4410	4410	4410	1
585	20250213	113900	98103465	4410	4410	4410	4410	0
586	20250213	113800	98103465	4410	4410	4410	4410	5
587	20250213	113700	98081415	4410	4410	4410	4410	20
588	20250213	113600	97993215	4410	4410	4410	4410	0
589	20250213	113500	97993215	4410	4410	4410	4410	0
590	20250213	113400	97993215	4410	4410	4410	4410	1127
591	20250213	113300	93023145	4410	4410	4410	4410	0
592	20250213	113200	93023145	4410	4410	4410	4410	0
593	20250213	113100	93023145	4410	4410	4410	4410	0
594	20250213	113000	93023145	4410	4410	4410	4410	0
595	20250213	112900	93023145	4410	4410	4410	4410	0
596	20250213	112800	93023145	4410	4410	4410	4410	0
597	20250213	112700	93023145	4410	4410	4410	4410	0
598	20250213	112600	93023145	4410	4410	4410	4410	0
599	20250213	112500	93023145	4410	4410	4410	4410	0
600	20250213	112400	93023145	4410	4410	4410	4410	2
601	20250213	112300	93014325	4410	4410	4410	4410	0
602	20250213	112200	93014325	4410	4410	4410	4410	1
603	20250213	112100	93009915	4415	4415	4415	4415	0
604	20250213	112000	93009915	4415	4415	4415	4415	0
605	20250213	111900	93009915	4415	4415	4415	4415	20
606	20250213	111800	92921615	4415	4415	4415	4415	0
607	20250213	111700	92921615	4415	4415	4415	4415	0
608	20250213	111600	92921615	4415	4415	4415	4415	50
609	20250213	111500	92700865	4415	4415	4415	4415	0
610	20250213	111400	92700865	4415	4415	4415	4415	0
611	20250213	111300	92700865	4415	4415	4415	4415	0
612	20250213	111200	92700865	4415	4415	4415	4415	0
613	20250213	111100	92700865	4415	4415	4415	4415	1
614	20250213	111000	92696450	4410	4410	4410	4410	0
615	20250213	110900	92696450	4410	4410	4410	4410	0
616	20250213	110800	92696450	4410	4410	4410	4410	971
617	20250213	110700	88414340	4410	4410	4410	4410	0
618	20250213	110600	88414340	4410	4410	4410	4410	0
619	20250213	110500	88414340	4410	4405	4410	4405	517
620	20250213	110400	86136870	4410	4405	4410	4405	6
621	20250213	110300	86110430	4410	4410	4410	4410	0
622	20250213	110200	86110430	4410	4410	4410	4410	0
623	20250213	110100	86110430	4410	4410	4410	4410	0
624	20250213	110000	86110430	4410	4410	4410	4410	0
625	20250213	105900	86110430	4410	4410	4410	4410	0
626	20250213	105800	86110430	4410	4410	4410	4410	0
627	20250213	105700	86110430	4410	4410	4410	4410	2
628	20250213	105600	86101610	4410	4410	4410	4410	8
629	20250213	105500	86066330	4415	4410	4415	4410	529
630	20250213	105400	83733435	4410	4410	4410	4410	0
631	20250213	105300	83733435	4410	4410	4410	4410	0
632	20250213	105200	83733435	4410	4410	4410	4410	0
633	20250213	105100	83733435	4410	4410	4410	4410	0
634	20250213	105000	83733435	4410	4410	4410	4410	0
635	20250213	104900	83733435	4410	4410	4410	4410	46
636	20250213	104800	83530575	4405	4405	4405	4405	0
637	20250213	104700	83530575	4405	4405	4405	4405	1000
638	20250213	104600	79125575	4410	4410	4410	4410	0
639	20250213	104500	79125575	4410	4410	4410	4410	0
640	20250213	104400	79125575	4410	4405	4410	4405	543
641	20250213	104300	76730955	4405	4405	4405	4405	0
642	20250213	104200	76730955	4405	4405	4405	4405	501
643	20250213	104100	74524050	4405	4405	4405	4405	0
644	20250213	104000	74524050	4405	4410	4410	4405	4865
645	20250213	103900	53070685	4410	4410	4410	4410	0
646	20250213	103800	53070685	4410	4410	4410	4410	0
647	20250213	103700	53070685	4410	4410	4410	4410	3
648	20250213	103600	53057455	4405	4405	4405	4405	0
649	20250213	103500	53057455	4405	4405	4405	4405	0
650	20250213	103400	53057455	4405	4405	4405	4405	0
651	20250213	103300	53057455	4405	4405	4405	4405	1
652	20250213	103200	53053050	4405	4400	4405	4400	134
653	20250213	103100	52463040	4400	4400	4400	4400	6286
654	20250213	103000	24804640	4405	4405	4405	4405	0
655	20250213	102900	24804640	4405	4405	4405	4405	10
656	20250213	102800	24760590	4405	4405	4405	4405	0
657	20250213	102700	24760590	4405	4405	4405	4405	4
658	20250213	102600	24742970	4405	4405	4405	4405	0
659	20250213	102500	24742970	4405	4405	4410	4405	58
660	20250213	102400	24487365	4405	4405	4405	4405	0
661	20250213	102300	24487365	4405	4405	4405	4405	0
662	20250213	102200	24487365	4405	4405	4405	4405	138
663	20250213	102100	23879475	4405	4405	4405	4405	0
664	20250213	102000	23879475	4405	4405	4405	4405	0
665	20250213	101900	23879475	4405	4405	4405	4405	159
666	20250213	101800	23179080	4410	4410	4410	4410	265
667	20250213	101700	22010430	4410	4410	4410	4410	893
668	20250213	101600	18072300	4405	4405	4405	4405	20
669	20250213	101500	17984200	4405	4405	4405	4405	0
670	20250213	101400	17984200	4405	4405	4405	4405	0
671	20250213	101300	17984200	4405	4410	4410	4405	2
672	20250213	101200	17975385	4410	4410	4410	4410	0
673	20250213	101100	17975385	4410	4410	4410	4410	0
674	20250213	101000	17975385	4410	4410	4410	4410	1
675	20250213	100900	17970975	4410	4405	4410	4405	42
676	20250213	100800	17785960	4400	4400	4400	4400	0
677	20250213	100700	17785960	4400	4400	4400	4400	10
678	20250213	100600	17741960	4400	4400	4400	4400	1
679	20250213	100500	17737560	4400	4400	4400	4400	32
680	20250213	100400	17596760	4400	4400	4400	4400	6
681	20250213	100300	17570360	4400	4400	4400	4400	0
682	20250213	100200	17570360	4400	4395	4400	4395	120
683	20250213	100100	17042955	4400	4400	4400	4400	0
684	20250213	100000	17042955	4400	4400	4400	4400	0
685	20250213	095900	17042955	4400	4400	4400	4400	0
686	20250213	095800	17042955	4400	4400	4400	4400	0
687	20250213	095700	17042955	4400	4400	4400	4400	318
688	20250213	095600	15643755	4400	4400	4400	4400	0
689	20250213	095500	15643755	4400	4400	4400	4400	100
690	20250213	095400	15203755	4400	4400	4400	4400	0
691	20250213	095300	15203755	4400	4400	4400	4400	50
692	20250213	095200	14983755	4400	4400	4400	4400	51
693	20250213	095100	14759355	4410	4410	4410	4410	1
694	20250213	095000	14754945	4410	4410	4410	4410	0
695	20250213	094900	14754945	4410	4400	4410	4400	2
696	20250213	094800	14746135	4410	4410	4410	4410	3
697	20250213	094700	14732905	4410	4410	4410	4410	1
698	20250213	094600	14728495	4410	4410	4410	4410	200
699	20250213	094500	13846495	4410	4410	4410	4410	0
700	20250213	094400	13846495	4410	4410	4410	4410	100
701	20250213	094300	13405495	4415	4400	4415	4400	80
702	20250213	094200	13053050	4400	4400	4400	4400	0
703	20250213	094100	13053050	4400	4400	4400	4400	530
704	20250213	094000	10721050	4415	4415	4415	4415	0
705	20250213	093900	10721050	4415	4410	4415	4410	15
706	20250213	093800	10654830	4395	4395	4395	4395	0
707	20250213	093700	10654830	4395	4395	4395	4395	0
708	20250213	093600	10654830	4395	4410	4410	4395	702
709	20250213	093500	7569135	4415	4410	4415	4410	2
710	20250213	093400	7560310	4410	4410	4410	4410	257
711	20250213	093300	6426940	4410	4400	4410	4400	101
712	20250213	093200	5982510	4400	4395	4400	4395	108
713	20250213	093100	5507810	4400	4400	4400	4400	0
714	20250213	093000	5507810	4400	4395	4400	4395	20
715	20250213	092900	5419885	4395	4395	4395	4395	1
716	20250213	092800	5415490	4395	4395	4395	4395	0
717	20250213	092700	5415490	4395	4395	4395	4395	0
718	20250213	092600	5415490	4395	4395	4395	4395	4
719	20250213	092500	5397910	4395	4395	4395	4395	0
720	20250213	092400	5397910	4395	4395	4400	4395	4
721	20250213	092300	5380325	4400	4400	4400	4400	0
722	20250213	092200	5380325	4400	4400	4400	4400	20
723	20250213	092100	5292325	4400	4400	4400	4400	78
724	20250213	092000	4949125	4400	4400	4400	4400	0
725	20250213	091900	4949125	4400	4395	4400	4395	650
726	20250213	091800	2092150	4395	4395	4395	4395	1
727	20250213	091700	2087755	4400	4400	4400	4400	0
728	20250213	091600	2087755	4400	4400	4400	4400	2
729	20250213	091500	2078955	4395	4385	4395	4385	9
730	20250213	091400	2039435	4385	4385	4385	4385	0
731	20250213	091300	2039435	4385	4385	4385	4385	0
732	20250213	091200	2039435	4385	4400	4400	4385	15
733	20250213	091100	1973645	4420	4410	4420	4410	80
734	20250213	091000	1620240	4415	4415	4415	4415	20
735	20250213	090900	1531940	4420	4420	4420	4420	0
736	20250213	090800	1531940	4420	4420	4420	4420	0
737	20250213	090700	1531940	4420	4420	4420	4420	0
738	20250213	090600	1531940	4420	4420	4420	4420	2
739	20250213	090500	1523100	4420	4410	4420	4410	8
740	20250213	090400	1487750	4375	4375	4375	4375	0
741	20250213	090300	1487750	4375	4375	4375	4375	135
742	20250213	090200	897125	4375	4375	4375	4375	0
743	20250213	090100	897125	4375	4375	4375	4375	0
744	20250213	090000	897125	4375	4425	4425	4375	203