KissMeData/350520/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	212500	115095810	3955	3955	3955	3955	1033
3	20250213	212400	115095810	3955	3955	3955	3955	0
4	20250213	212300	115095810	3955	3955	3955	3955	0
5	20250213	212200	115095810	3955	3955	3955	3955	0
6	20250213	212100	115095810	3955	3955	3955	3955	0
7	20250213	212000	115095810	3955	3955	3955	3955	0
8	20250213	211900	115095810	3955	3955	3955	3955	0
9	20250213	211800	115095810	3955	3955	3955	3955	0
10	20250213	211700	115095810	3955	3955	3955	3955	0
11	20250213	211600	115095810	3955	3955	3955	3955	0
12	20250213	211500	115095810	3955	3955	3955	3955	0
13	20250213	211400	115095810	3955	3955	3955	3955	0
14	20250213	211300	115095810	3955	3955	3955	3955	0
15	20250213	211200	115095810	3955	3955	3955	3955	0
16	20250213	211100	115095810	3955	3955	3955	3955	0
17	20250213	211000	115095810	3955	3955	3955	3955	0
18	20250213	210900	115095810	3955	3955	3955	3955	0
19	20250213	210800	115095810	3955	3955	3955	3955	0
20	20250213	210700	115095810	3955	3955	3955	3955	0
21	20250213	210600	115095810	3955	3955	3955	3955	0
22	20250213	210500	115095810	3955	3955	3955	3955	0
23	20250213	210400	115095810	3955	3955	3955	3955	0
24	20250213	210300	115095810	3955	3955	3955	3955	0
25	20250213	210200	115095810	3955	3955	3955	3955	0
26	20250213	210100	115095810	3955	3955	3955	3955	0
27	20250213	210000	115095810	3955	3955	3955	3955	0
28	20250213	205900	115095810	3955	3955	3955	3955	0
29	20250213	205800	115095810	3955	3955	3955	3955	0
30	20250213	205700	115095810	3955	3955	3955	3955	0
31	20250213	205600	115095810	3955	3955	3955	3955	0
32	20250213	205500	115095810	3955	3955	3955	3955	1033
33	20250213	205400	115095810	3955	3955	3955	3955	0
34	20250213	205300	115095810	3955	3955	3955	3955	0
35	20250213	205200	115095810	3955	3955	3955	3955	0
36	20250213	205100	115095810	3955	3955	3955	3955	0
37	20250213	205000	115095810	3955	3955	3955	3955	0
38	20250213	204900	115095810	3955	3955	3955	3955	0
39	20250213	204800	115095810	3955	3955	3955	3955	0
40	20250213	204700	115095810	3955	3955	3955	3955	0
41	20250213	204600	115095810	3955	3955	3955	3955	0
42	20250213	204500	115095810	3955	3955	3955	3955	0
43	20250213	204400	115095810	3955	3955	3955	3955	0
44	20250213	204300	115095810	3955	3955	3955	3955	0
45	20250213	204200	115095810	3955	3955	3955	3955	0
46	20250213	204100	115095810	3955	3955	3955	3955	0
47	20250213	204000	115095810	3955	3955	3955	3955	0
48	20250213	203900	115095810	3955	3955	3955	3955	0
49	20250213	203800	115095810	3955	3955	3955	3955	0
50	20250213	203700	115095810	3955	3955	3955	3955	0
51	20250213	203600	115095810	3955	3955	3955	3955	0
52	20250213	203500	115095810	3955	3955	3955	3955	0
53	20250213	203400	115095810	3955	3955	3955	3955	0
54	20250213	203300	115095810	3955	3955	3955	3955	0
55	20250213	203200	115095810	3955	3955	3955	3955	0
56	20250213	203100	115095810	3955	3955	3955	3955	0
57	20250213	203000	115095810	3955	3955	3955	3955	0
58	20250213	202900	115095810	3955	3955	3955	3955	0
59	20250213	202800	115095810	3955	3955	3955	3955	0
60	20250213	202700	115095810	3955	3955	3955	3955	0
61	20250213	202600	115095810	3955	3955	3955	3955	0
62	20250213	202500	115095810	3955	3955	3955	3955	1033
63	20250213	202400	115095810	3955	3955	3955	3955	0
64	20250213	202300	115095810	3955	3955	3955	3955	0
65	20250213	202200	115095810	3955	3955	3955	3955	0
66	20250213	202100	115095810	3955	3955	3955	3955	0
67	20250213	202000	115095810	3955	3955	3955	3955	0
68	20250213	201900	115095810	3955	3955	3955	3955	0
69	20250213	201800	115095810	3955	3955	3955	3955	0
70	20250213	201700	115095810	3955	3955	3955	3955	0
71	20250213	201600	115095810	3955	3955	3955	3955	0
72	20250213	201500	115095810	3955	3955	3955	3955	0
73	20250213	201400	115095810	3955	3955	3955	3955	0
74	20250213	201300	115095810	3955	3955	3955	3955	0
75	20250213	201200	115095810	3955	3955	3955	3955	0
76	20250213	201100	115095810	3955	3955	3955	3955	0
77	20250213	201000	115095810	3955	3955	3955	3955	0
78	20250213	200900	115095810	3955	3955	3955	3955	0
79	20250213	200800	115095810	3955	3955	3955	3955	0
80	20250213	200700	115095810	3955	3955	3955	3955	0
81	20250213	200600	115095810	3955	3955	3955	3955	0
82	20250213	200500	115095810	3955	3955	3955	3955	0
83	20250213	200400	115095810	3955	3955	3955	3955	0
84	20250213	200300	115095810	3955	3955	3955	3955	0
85	20250213	200200	115095810	3955	3955	3955	3955	0
86	20250213	200100	115095810	3955	3955	3955	3955	0
87	20250213	200000	115095810	3955	3955	3955	3955	0
88	20250213	195900	115095810	3955	3955	3955	3955	0
89	20250213	195800	115095810	3955	3955	3955	3955	0
90	20250213	195700	115095810	3955	3955	3955	3955	0
91	20250213	195600	115095810	3955	3955	3955	3955	0
92	20250213	195500	115095810	3955	3955	3955	3955	1033
93	20250213	195400	115095810	3955	3955	3955	3955	0
94	20250213	195300	115095810	3955	3955	3955	3955	0
95	20250213	195200	115095810	3955	3955	3955	3955	0
96	20250213	195100	115095810	3955	3955	3955	3955	0
97	20250213	195000	115095810	3955	3955	3955	3955	0
98	20250213	194900	115095810	3955	3955	3955	3955	0
99	20250213	194800	115095810	3955	3955	3955	3955	0
100	20250213	194700	115095810	3955	3955	3955	3955	0
101	20250213	194600	115095810	3955	3955	3955	3955	0
102	20250213	194500	115095810	3955	3955	3955	3955	0
103	20250213	194400	115095810	3955	3955	3955	3955	0
104	20250213	194300	115095810	3955	3955	3955	3955	0
105	20250213	194200	115095810	3955	3955	3955	3955	0
106	20250213	194100	115095810	3955	3955	3955	3955	0
107	20250213	194000	115095810	3955	3955	3955	3955	0
108	20250213	193900	115095810	3955	3955	3955	3955	0
109	20250213	193800	115095810	3955	3955	3955	3955	0
110	20250213	193700	115095810	3955	3955	3955	3955	0
111	20250213	193600	115095810	3955	3955	3955	3955	0
112	20250213	193500	115095810	3955	3955	3955	3955	0
113	20250213	193400	115095810	3955	3955	3955	3955	0
114	20250213	193300	115095810	3955	3955	3955	3955	0
115	20250213	193200	115095810	3955	3955	3955	3955	0
116	20250213	193100	115095810	3955	3955	3955	3955	0
117	20250213	193000	115095810	3955	3955	3955	3955	0
118	20250213	192900	115095810	3955	3955	3955	3955	0
119	20250213	192800	115095810	3955	3955	3955	3955	0
120	20250213	192700	115095810	3955	3955	3955	3955	0
121	20250213	192600	115095810	3955	3955	3955	3955	0
122	20250213	192500	115095810	3955	3955	3955	3955	1033
123	20250213	192400	115095810	3955	3955	3955	3955	0
124	20250213	192300	115095810	3955	3955	3955	3955	0
125	20250213	192200	115095810	3955	3955	3955	3955	0
126	20250213	192100	115095810	3955	3955	3955	3955	0
127	20250213	192000	115095810	3955	3955	3955	3955	0
128	20250213	191900	115095810	3955	3955	3955	3955	0
129	20250213	191800	115095810	3955	3955	3955	3955	0
130	20250213	191700	115095810	3955	3955	3955	3955	0
131	20250213	191600	115095810	3955	3955	3955	3955	0
132	20250213	191500	115095810	3955	3955	3955	3955	0
133	20250213	191400	115095810	3955	3955	3955	3955	0
134	20250213	191300	115095810	3955	3955	3955	3955	0
135	20250213	191200	115095810	3955	3955	3955	3955	0
136	20250213	191100	115095810	3955	3955	3955	3955	0
137	20250213	191000	115095810	3955	3955	3955	3955	0
138	20250213	190900	115095810	3955	3955	3955	3955	0
139	20250213	190800	115095810	3955	3955	3955	3955	0
140	20250213	190700	115095810	3955	3955	3955	3955	0
141	20250213	190600	115095810	3955	3955	3955	3955	0
142	20250213	190500	115095810	3955	3955	3955	3955	0
143	20250213	190400	115095810	3955	3955	3955	3955	0
144	20250213	190300	115095810	3955	3955	3955	3955	0
145	20250213	190200	115095810	3955	3955	3955	3955	0
146	20250213	190100	115095810	3955	3955	3955	3955	0
147	20250213	190000	115095810	3955	3955	3955	3955	0
148	20250213	185900	115095810	3955	3955	3955	3955	0
149	20250213	185800	115095810	3955	3955	3955	3955	0
150	20250213	185700	115095810	3955	3955	3955	3955	0
151	20250213	185600	115095810	3955	3955	3955	3955	0
152	20250213	185500	115095810	3955	3955	3955	3955	1033
153	20250213	185400	115095810	3955	3955	3955	3955	0
154	20250213	185300	115095810	3955	3955	3955	3955	0
155	20250213	185200	115095810	3955	3955	3955	3955	0
156	20250213	185100	115095810	3955	3955	3955	3955	0
157	20250213	185000	115095810	3955	3955	3955	3955	0
158	20250213	184900	115095810	3955	3955	3955	3955	0
159	20250213	184800	115095810	3955	3955	3955	3955	0
160	20250213	184700	115095810	3955	3955	3955	3955	0
161	20250213	184600	115095810	3955	3955	3955	3955	0
162	20250213	184500	115095810	3955	3955	3955	3955	0
163	20250213	184400	115095810	3955	3955	3955	3955	0
164	20250213	184300	115095810	3955	3955	3955	3955	0
165	20250213	184200	115095810	3955	3955	3955	3955	0
166	20250213	184100	115095810	3955	3955	3955	3955	0
167	20250213	184000	115095810	3955	3955	3955	3955	0
168	20250213	183900	115095810	3955	3955	3955	3955	0
169	20250213	183800	115095810	3955	3955	3955	3955	0
170	20250213	183700	115095810	3955	3955	3955	3955	0
171	20250213	183600	115095810	3955	3955	3955	3955	0
172	20250213	183500	115095810	3955	3955	3955	3955	0
173	20250213	183400	115095810	3955	3955	3955	3955	0
174	20250213	183300	115095810	3955	3955	3955	3955	0
175	20250213	183200	115095810	3955	3955	3955	3955	0
176	20250213	183100	115095810	3955	3955	3955	3955	0
177	20250213	183000	115095810	3955	3955	3955	3955	0
178	20250213	182900	115095810	3955	3955	3955	3955	0
179	20250213	182800	115095810	3955	3955	3955	3955	0
180	20250213	182700	115095810	3955	3955	3955	3955	0
181	20250213	182600	115095810	3955	3955	3955	3955	0
182	20250213	182500	115095810	3955	3955	3955	3955	1033
183	20250213	182400	115095810	3955	3955	3955	3955	0
184	20250213	182300	115095810	3955	3955	3955	3955	0
185	20250213	182200	115095810	3955	3955	3955	3955	0
186	20250213	182100	115095810	3955	3955	3955	3955	0
187	20250213	182000	115095810	3955	3955	3955	3955	0
188	20250213	181900	115095810	3955	3955	3955	3955	0
189	20250213	181800	115095810	3955	3955	3955	3955	0
190	20250213	181700	115095810	3955	3955	3955	3955	0
191	20250213	181600	115095810	3955	3955	3955	3955	0
192	20250213	181500	115095810	3955	3955	3955	3955	0
193	20250213	181400	115095810	3955	3955	3955	3955	0
194	20250213	181300	115095810	3955	3955	3955	3955	0
195	20250213	181200	115095810	3955	3955	3955	3955	0
196	20250213	181100	115095810	3955	3955	3955	3955	0
197	20250213	181000	115095810	3955	3955	3955	3955	0
198	20250213	180900	115095810	3955	3955	3955	3955	0
199	20250213	180800	115095810	3955	3955	3955	3955	0
200	20250213	180700	115095810	3955	3955	3955	3955	0
201	20250213	180600	115095810	3955	3955	3955	3955	0
202	20250213	180500	115095810	3955	3955	3955	3955	0
203	20250213	180400	115095810	3955	3955	3955	3955	0
204	20250213	180300	115095810	3955	3955	3955	3955	0
205	20250213	180200	115095810	3955	3955	3955	3955	0
206	20250213	180100	115095810	3955	3955	3955	3955	0
207	20250213	180000	115095810	3955	3955	3955	3955	0
208	20250213	175900	115095810	3955	3955	3955	3955	0
209	20250213	175800	115095810	3955	3955	3955	3955	0
210	20250213	175700	115095810	3955	3955	3955	3955	0
211	20250213	175600	115095810	3955	3955	3955	3955	0
212	20250213	175500	115095810	3955	3955	3955	3955	1033
213	20250213	175400	115095810	3955	3955	3955	3955	0
214	20250213	175300	115095810	3955	3955	3955	3955	0
215	20250213	175200	115095810	3955	3955	3955	3955	0
216	20250213	175100	115095810	3955	3955	3955	3955	0
217	20250213	175000	115095810	3955	3955	3955	3955	0
218	20250213	174900	115095810	3955	3955	3955	3955	0
219	20250213	174800	115095810	3955	3955	3955	3955	0
220	20250213	174700	115095810	3955	3955	3955	3955	0
221	20250213	174600	115095810	3955	3955	3955	3955	0
222	20250213	174500	115095810	3955	3955	3955	3955	0
223	20250213	174400	115095810	3955	3955	3955	3955	0
224	20250213	174300	115095810	3955	3955	3955	3955	0
225	20250213	174200	115095810	3955	3955	3955	3955	0
226	20250213	174100	115095810	3955	3955	3955	3955	0
227	20250213	174000	115095810	3955	3955	3955	3955	0
228	20250213	173900	115095810	3955	3955	3955	3955	0
229	20250213	173800	115095810	3955	3955	3955	3955	0
230	20250213	173700	115095810	3955	3955	3955	3955	0
231	20250213	173600	115095810	3955	3955	3955	3955	0
232	20250213	173500	115095810	3955	3955	3955	3955	0
233	20250213	173400	115095810	3955	3955	3955	3955	0
234	20250213	173300	115095810	3955	3955	3955	3955	0
235	20250213	173200	115095810	3955	3955	3955	3955	0
236	20250213	173100	115095810	3955	3955	3955	3955	0
237	20250213	173000	115095810	3955	3955	3955	3955	0
238	20250213	172900	115095810	3955	3955	3955	3955	0
239	20250213	172800	115095810	3955	3955	3955	3955	0
240	20250213	172700	115095810	3955	3955	3955	3955	0
241	20250213	172600	115095810	3955	3955	3955	3955	0
242	20250213	172500	115095810	3955	3955	3955	3955	1033
243	20250213	172400	115095810	3955	3955	3955	3955	0
244	20250213	172300	115095810	3955	3955	3955	3955	0
245	20250213	172200	115095810	3955	3955	3955	3955	0
246	20250213	172100	115095810	3955	3955	3955	3955	0
247	20250213	172000	115095810	3955	3955	3955	3955	0
248	20250213	171900	115095810	3955	3955	3955	3955	0
249	20250213	171800	115095810	3955	3955	3955	3955	0
250	20250213	171700	115095810	3955	3955	3955	3955	0
251	20250213	171600	115095810	3955	3955	3955	3955	0
252	20250213	171500	115095810	3955	3955	3955	3955	0
253	20250213	171400	115095810	3955	3955	3955	3955	0
254	20250213	171300	115095810	3955	3955	3955	3955	0
255	20250213	171200	115095810	3955	3955	3955	3955	0
256	20250213	171100	115095810	3955	3955	3955	3955	0
257	20250213	171000	115095810	3955	3955	3955	3955	0
258	20250213	170900	115095810	3955	3955	3955	3955	0
259	20250213	170800	115095810	3955	3955	3955	3955	0
260	20250213	170700	115095810	3955	3955	3955	3955	0
261	20250213	170600	115095810	3955	3955	3955	3955	0
262	20250213	170500	115095810	3955	3955	3955	3955	0
263	20250213	170400	115095810	3955	3955	3955	3955	0
264	20250213	170300	115095810	3955	3955	3955	3955	0
265	20250213	170200	115095810	3955	3955	3955	3955	0
266	20250213	170100	115095810	3955	3955	3955	3955	0
267	20250213	170000	115095810	3955	3955	3955	3955	0
268	20250213	165900	115095810	3955	3955	3955	3955	0
269	20250213	165800	115095810	3955	3955	3955	3955	0
270	20250213	165700	115095810	3955	3955	3955	3955	0
271	20250213	165600	115095810	3955	3955	3955	3955	0
272	20250213	165500	115095810	3955	3955	3955	3955	1033
273	20250213	165400	115095810	3955	3955	3955	3955	0
274	20250213	165300	115095810	3955	3955	3955	3955	0
275	20250213	165200	115095810	3955	3955	3955	3955	0
276	20250213	165100	115095810	3955	3955	3955	3955	0
277	20250213	165000	115095810	3955	3955	3955	3955	0
278	20250213	164900	115095810	3955	3955	3955	3955	0
279	20250213	164800	115095810	3955	3955	3955	3955	0
280	20250213	164700	115095810	3955	3955	3955	3955	0
281	20250213	164600	115095810	3955	3955	3955	3955	0
282	20250213	164500	115095810	3955	3955	3955	3955	0
283	20250213	164400	115095810	3955	3955	3955	3955	0
284	20250213	164300	115095810	3955	3955	3955	3955	0
285	20250213	164200	115095810	3955	3955	3955	3955	0
286	20250213	164100	115095810	3955	3955	3955	3955	0
287	20250213	164000	115095810	3955	3955	3955	3955	0
288	20250213	163900	115095810	3955	3955	3955	3955	0
289	20250213	163800	115095810	3955	3955	3955	3955	0
290	20250213	163700	115095810	3955	3955	3955	3955	0
291	20250213	163600	115095810	3955	3955	3955	3955	0
292	20250213	163500	115095810	3955	3955	3955	3955	0
293	20250213	163400	115095810	3955	3955	3955	3955	0
294	20250213	163300	115095810	3955	3955	3955	3955	0
295	20250213	163200	115095810	3955	3955	3955	3955	0
296	20250213	163100	115095810	3955	3955	3955	3955	0
297	20250213	163000	115095810	3955	3955	3955	3955	0
298	20250213	162900	115095810	3955	3955	3955	3955	0
299	20250213	162800	115095810	3955	3955	3955	3955	0
300	20250213	162700	115095810	3955	3955	3955	3955	0
301	20250213	162600	115095810	3955	3955	3955	3955	0
302	20250213	162500	115095810	3955	3955	3955	3955	1033
303	20250213	162400	115095810	3955	3955	3955	3955	0
304	20250213	162300	115095810	3955	3955	3955	3955	0
305	20250213	162200	115095810	3955	3955	3955	3955	0
306	20250213	162100	115095810	3955	3955	3955	3955	0
307	20250213	162000	115095810	3955	3955	3955	3955	0
308	20250213	161900	115095810	3955	3955	3955	3955	0
309	20250213	161800	115095810	3955	3955	3955	3955	0
310	20250213	161700	115095810	3955	3955	3955	3955	0
311	20250213	161600	115095810	3955	3955	3955	3955	0
312	20250213	161500	115095810	3955	3955	3955	3955	0
313	20250213	161400	115095810	3955	3955	3955	3955	0
314	20250213	161300	115095810	3955	3955	3955	3955	0
315	20250213	161200	115095810	3955	3955	3955	3955	0
316	20250213	161100	115095810	3955	3955	3955	3955	0
317	20250213	161000	115095810	3955	3955	3955	3955	0
318	20250213	160900	115095810	3955	3955	3955	3955	0
319	20250213	160800	115095810	3955	3955	3955	3955	0
320	20250213	160700	115095810	3955	3955	3955	3955	0
321	20250213	160600	115095810	3955	3955	3955	3955	0
322	20250213	160500	115095810	3955	3955	3955	3955	0
323	20250213	160400	115095810	3955	3955	3955	3955	0
324	20250213	160300	115095810	3955	3955	3955	3955	0
325	20250213	160200	115095810	3955	3955	3955	3955	0
326	20250213	160100	115095810	3955	3955	3955	3955	0
327	20250213	160000	115095810	3955	3955	3955	3955	0
328	20250213	155900	115095810	3955	3955	3955	3955	0
329	20250213	155800	115095810	3955	3955	3955	3955	0
330	20250213	155700	115095810	3955	3955	3955	3955	0
331	20250213	155600	115095810	3955	3955	3955	3955	0
332	20250213	155500	115095810	3955	3955	3955	3955	1033
333	20250213	155400	115095810	3955	3955	3955	3955	0
334	20250213	155300	115095810	3955	3955	3955	3955	0
335	20250213	155200	115095810	3955	3955	3955	3955	0
336	20250213	155100	115095810	3955	3955	3955	3955	0
337	20250213	155000	115095810	3955	3955	3955	3955	0
338	20250213	154900	115095810	3955	3955	3955	3955	0
339	20250213	154800	115095810	3955	3955	3955	3955	0
340	20250213	154700	115095810	3955	3955	3955	3955	0
341	20250213	154600	115095810	3955	3955	3955	3955	0
342	20250213	154500	115095810	3955	3955	3955	3955	0
343	20250213	154400	115095810	3955	3955	3955	3955	0
344	20250213	154300	115095810	3955	3955	3955	3955	0
345	20250213	154200	115095810	3955	3955	3955	3955	0
346	20250213	154100	115095810	3955	3955	3955	3955	0
347	20250213	154000	115095810	3955	3955	3955	3955	0
348	20250213	153900	115095810	3955	3955	3955	3955	0
349	20250213	153800	115095810	3955	3955	3955	3955	0
350	20250213	153700	115095810	3955	3955	3955	3955	0
351	20250213	153600	115095810	3955	3955	3955	3955	0
352	20250213	153500	115095810	3955	3955	3955	3955	0
353	20250213	153400	115095810	3955	3955	3955	3955	0
354	20250213	153300	115095810	3955	3955	3955	3955	0
355	20250213	153200	115095810	3955	3955	3955	3955	0
356	20250213	153100	115095810	3955	3955	3955	3955	0
357	20250213	153000	115095810	3955	3955	3955	3955	1033
358	20250213	152900	111010295	3950	3950	3950	3950	0
359	20250213	152800	111010295	3950	3950	3950	3950	0
360	20250213	152700	111010295	3950	3950	3950	3950	0
361	20250213	152600	111010295	3950	3950	3950	3950	0
362	20250213	152500	111010295	3950	3950	3950	3950	0
363	20250213	152400	111010295	3950	3950	3950	3950	0
364	20250213	152300	111010295	3950	3950	3950	3950	0
365	20250213	152200	111010295	3950	3950	3950	3950	0
366	20250213	152100	111010295	3950	3950	3950	3950	0
367	20250213	152000	111010295	3950	3950	3950	3950	0
368	20250213	151900	111010295	3950	3950	3950	3950	1000
369	20250213	151800	107060295	3945	3945	3945	3945	0
370	20250213	151700	107060295	3945	3945	3945	3945	5
371	20250213	151600	107040570	3955	3955	3955	3955	22
372	20250213	151500	106953560	3945	3945	3945	3945	4
373	20250213	151400	106937780	3945	3945	3945	3945	1
374	20250213	151300	106933835	3945	3945	3945	3945	4
375	20250213	151200	106918055	3945	3945	3945	3945	1
376	20250213	151100	106914110	3945	3945	3945	3945	0
377	20250213	151000	106914110	3945	3945	3945	3945	2
378	20250213	150900	106906220	3945	3945	3945	3945	0
379	20250213	150800	106906220	3945	3945	3945	3945	0
380	20250213	150700	106906220	3945	3950	3950	3945	46
381	20250213	150600	106724670	3955	3955	3955	3955	0
382	20250213	150500	106724670	3955	3955	3955	3955	8
383	20250213	150400	106693030	3950	3950	3950	3950	0
384	20250213	150300	106693030	3950	3950	3950	3950	3
385	20250213	150200	106681180	3955	3955	3955	3955	0
386	20250213	150100	106681180	3955	3955	3955	3955	7
387	20250213	150000	106653495	3950	3950	3950	3950	5
388	20250213	145900	106633745	3950	3950	3950	3950	0
389	20250213	145800	106633745	3950	3950	3950	3950	1
390	20250213	145700	106629795	3950	3950	3950	3950	4
391	20250213	145600	106613995	3950	3950	3950	3950	1
392	20250213	145500	106610045	3950	3950	3950	3950	0
393	20250213	145400	106610045	3950	3950	3950	3950	5
394	20250213	145300	106590295	3945	3945	3945	3945	5
395	20250213	145200	106570570	3950	3950	3950	3950	0
396	20250213	145100	106570570	3950	3950	3950	3950	6
397	20250213	145000	106546870	3950	3945	3950	3945	6
398	20250213	144900	106523190	3950	3950	3950	3950	0
399	20250213	144800	106523190	3950	3950	3950	3950	0
400	20250213	144700	106523190	3950	3950	3950	3950	3
401	20250213	144600	106511340	3950	3945	3950	3945	5
402	20250213	144500	106491595	3945	3945	3945	3945	0
403	20250213	144400	106491595	3945	3945	3945	3945	1
404	20250213	144300	106487650	3945	3945	3945	3945	0
405	20250213	144200	106487650	3945	3945	3945	3945	1
406	20250213	144100	106483705	3945	3945	3945	3945	36
407	20250213	144000	106341685	3945	3945	3945	3945	4
408	20250213	143900	106325905	3945	3945	3945	3945	1
409	20250213	143800	106321960	3945	3945	3945	3945	0
410	20250213	143700	106321960	3945	3945	3945	3945	6
411	20250213	143600	106298290	3945	3945	3945	3945	0
412	20250213	143500	106298290	3945	3945	3945	3945	1
413	20250213	143400	106294345	3945	3945	3945	3945	0
414	20250213	143300	106294345	3945	3945	3945	3945	4
415	20250213	143200	106278565	3950	3955	3955	3950	33
416	20250213	143100	106148175	3950	3950	3950	3950	0
417	20250213	143000	106148175	3950	3950	3950	3950	6
418	20250213	142900	106124475	3955	3955	3955	3955	0
419	20250213	142800	106124475	3955	3950	3955	3950	9
420	20250213	142700	106088890	3950	3950	3950	3950	4
421	20250213	142600	106073090	3955	3955	3955	3955	0
422	20250213	142500	106073090	3955	3955	3955	3955	7
423	20250213	142400	106045405	3950	3950	3950	3950	0
424	20250213	142300	106045405	3950	3950	3950	3950	5
425	20250213	142200	106025655	3955	3955	3955	3955	0
426	20250213	142100	106025655	3955	3950	3955	3950	9
427	20250213	142000	105990070	3950	3950	3950	3950	4
428	20250213	141900	105974270	3950	3950	3950	3950	1
429	20250213	141800	105970320	3955	3955	3955	3955	0
430	20250213	141700	105970320	3955	3950	3955	3950	12
431	20250213	141600	105922880	3955	3955	3955	3955	0
432	20250213	141500	105922880	3955	3955	3955	3955	0
433	20250213	141400	105922880	3955	3955	3955	3955	7
434	20250213	141300	105895195	3950	3950	3950	3950	4
435	20250213	141200	105879395	3950	3950	3950	3950	1
436	20250213	141100	105875445	3950	3950	3950	3950	0
437	20250213	141000	105875445	3950	3955	3955	3950	11
438	20250213	140900	105831960	3950	3950	3950	3950	1
439	20250213	140800	105828010	3950	3950	3950	3950	0
440	20250213	140700	105828010	3950	3950	3950	3950	5
441	20250213	140600	105808260	3955	3955	3955	3955	3
442	20250213	140500	105796395	3950	3950	3950	3950	462
443	20250213	140400	103971495	3945	3945	3945	3945	4
444	20250213	140300	103955715	3950	3950	3950	3950	4
445	20250213	140200	103939915	3945	3945	3945	3945	1
446	20250213	140100	103935970	3945	3945	3945	3945	0
447	20250213	140000	103935970	3945	3945	3945	3945	3
448	20250213	135900	103924135	3950	3950	3950	3950	1
449	20250213	135800	103920185	3945	3945	3945	3945	2
450	20250213	135700	103912295	3945	3945	3945	3945	4
451	20250213	135600	103896515	3950	3950	3950	3950	1
452	20250213	135500	103892565	3945	3945	3945	3945	1
453	20250213	135400	103888620	3945	3945	3945	3945	4
454	20250213	135300	103872840	3945	3945	3945	3945	1
455	20250213	135200	103868895	3950	3950	3950	3950	5
456	20250213	135100	103849145	3945	3945	3945	3945	1
457	20250213	135000	103845200	3945	3945	3945	3945	4
458	20250213	134900	103829420	3950	3950	3950	3950	0
459	20250213	134800	103829420	3950	3950	3950	3950	8
460	20250213	134700	103797820	3945	3945	3945	3945	5
461	20250213	134600	103778095	3950	3950	3950	3950	0
462	20250213	134500	103778095	3950	3950	3950	3950	7
463	20250213	134400	103750445	3945	3945	3945	3945	4
464	20250213	134300	103734665	3950	3950	3950	3950	506
465	20250213	134200	101735965	3950	3950	3950	3950	0
466	20250213	134100	101735965	3950	3950	3950	3950	7
467	20250213	134000	101708315	3945	3945	3945	3945	4
468	20250213	133900	101692535	3950	3950	3950	3950	0
469	20250213	133800	101692535	3950	3950	3950	3950	0
470	20250213	133700	101692535	3950	3945	3950	3945	11
471	20250213	133600	101649105	3950	3950	3950	3950	0
472	20250213	133500	101649105	3950	3950	3950	3950	10
473	20250213	133400	101609605	3950	3945	3950	3945	12
474	20250213	133300	101562225	3945	3945	3945	3945	0
475	20250213	133200	101562225	3945	3945	3945	3945	0
476	20250213	133100	101562225	3945	3945	3945	3945	0
477	20250213	133000	101562225	3945	3950	3950	3945	11
478	20250213	132900	101518795	3945	3945	3945	3945	0
479	20250213	132800	101518795	3945	3945	3945	3945	0
480	20250213	132700	101518795	3945	3950	3950	3945	11
481	20250213	132600	101475365	3945	3945	3945	3945	0
482	20250213	132500	101475365	3945	3945	3945	3945	0
483	20250213	132400	101475365	3945	3945	3945	3945	6245
484	20250213	132300	76838840	3950	3950	3950	3950	7
485	20250213	132200	76811190	3945	3945	3945	3945	0
486	20250213	132100	76811190	3945	3945	3945	3945	0
487	20250213	132000	76811190	3945	3945	3945	3945	4
488	20250213	131900	76795410	3950	3950	3950	3950	88
489	20250213	131800	76447810	3945	3945	3945	3945	0
490	20250213	131700	76447810	3945	3945	3945	3945	4
491	20250213	131600	76432030	3950	3950	3950	3950	7
492	20250213	131500	76404380	3945	3945	3945	3945	0
493	20250213	131400	76404380	3945	3945	3945	3945	4
494	20250213	131300	76388600	3950	3950	3950	3950	0
495	20250213	131200	76388600	3950	3950	3950	3950	7
496	20250213	131100	76360950	3945	3945	3945	3945	0
497	20250213	131000	76360950	3945	3945	3945	3945	4
498	20250213	130900	76345170	3950	3950	3950	3950	0
499	20250213	130800	76345170	3950	3950	3950	3950	7
500	20250213	130700	76317520	3945	3945	3945	3945	4
501	20250213	130600	76301740	3945	3945	3945	3945	0
502	20250213	130500	76301740	3945	3945	3945	3945	0
503	20250213	130400	76301740	3945	3945	3945	3945	4
504	20250213	130300	76285960	3950	3950	3950	3950	0
505	20250213	130200	76285960	3950	3950	3950	3950	0
506	20250213	130100	76285960	3950	3945	3950	3945	6
507	20250213	130000	76262280	3945	3945	3945	3945	0
508	20250213	125900	76262280	3945	3945	3945	3945	0
509	20250213	125800	76262280	3945	3945	3945	3945	0
510	20250213	125700	76262280	3945	3945	3945	3945	3
511	20250213	125600	76250445	3950	3950	3950	3950	0
512	20250213	125500	76250445	3950	3950	3950	3950	844
513	20250213	125400	72916645	3955	3950	3955	3950	5171
514	20250213	125300	52491160	3945	3945	3945	3945	0
515	20250213	125200	52491160	3945	3945	3945	3945	0
516	20250213	125100	52491160	3945	3945	3945	3945	4
517	20250213	125000	52475380	3950	3950	3950	3950	8
518	20250213	124900	52443780	3945	3945	3945	3945	0
519	20250213	124800	52443780	3945	3945	3945	3945	0
520	20250213	124700	52443780	3945	3945	3945	3945	8
521	20250213	124600	52412220	3945	3945	3945	3945	0
522	20250213	124500	52412220	3945	3945	3945	3945	0
523	20250213	124400	52412220	3945	3945	3945	3945	0
524	20250213	124300	52412220	3945	3945	3945	3945	7
525	20250213	124200	52384605	3940	3940	3940	3940	0
526	20250213	124100	52384605	3940	3940	3940	3940	4
527	20250213	124000	52368845	3940	3940	3940	3940	0
528	20250213	123900	52368845	3940	3940	3940	3940	0
529	20250213	123800	52368845	3940	3940	3940	3940	0
530	20250213	123700	52368845	3940	3940	3940	3940	4
531	20250213	123600	52353085	3940	3940	3940	3940	0
532	20250213	123500	52353085	3940	3940	3940	3940	0
533	20250213	123400	52353085	3940	3940	3940	3940	0
534	20250213	123300	52353085	3940	3940	3940	3940	0
535	20250213	123200	52353085	3940	3945	3945	3940	1000
536	20250213	123100	48411410	3945	3945	3945	3945	4
537	20250213	123000	48395630	3950	3950	3950	3950	0
538	20250213	122900	48395630	3950	3950	3950	3950	7
539	20250213	122800	48367980	3945	3945	3945	3945	0
540	20250213	122700	48367980	3945	3945	3945	3945	4
541	20250213	122600	48352200	3950	3950	3950	3950	0
542	20250213	122500	48352200	3950	3950	3950	3950	39
543	20250213	122400	48198150	3945	3945	3945	3945	4
544	20250213	122300	48182370	3950	3950	3950	3950	0
545	20250213	122200	48182370	3950	3950	3950	3950	0
546	20250213	122100	48182370	3950	3945	3950	3945	8
547	20250213	122000	48150790	3950	3950	3950	3950	0
548	20250213	121900	48150790	3950	3950	3950	3950	0
549	20250213	121800	48150790	3950	3950	3950	3950	3
550	20250213	121700	48138940	3945	3945	3945	3945	4
551	20250213	121600	48123160	3950	3950	3950	3950	0
552	20250213	121500	48123160	3950	3950	3950	3950	0
553	20250213	121400	48123160	3950	3945	3950	3945	11
554	20250213	121300	48079730	3945	3945	3945	3945	0
555	20250213	121200	48079730	3945	3945	3945	3945	0
556	20250213	121100	48079730	3945	3945	3945	3945	4
557	20250213	121000	48063950	3950	3950	3950	3950	7
558	20250213	120900	48036300	3945	3945	3945	3945	0
559	20250213	120800	48036300	3945	3945	3945	3945	0
560	20250213	120700	48036300	3945	3950	3950	3945	12
561	20250213	120600	47988920	3945	3945	3945	3945	0
562	20250213	120500	47988920	3945	3945	3945	3945	0
563	20250213	120400	47988920	3945	3945	3945	3945	4
564	20250213	120300	47973140	3950	3950	3950	3950	7
565	20250213	120200	47945490	3945	3945	3945	3945	0
566	20250213	120100	47945490	3945	3945	3945	3945	4
567	20250213	120000	47929710	3950	3950	3950	3950	7
568	20250213	115900	47902060	3945	3945	3945	3945	0
569	20250213	115800	47902060	3945	3945	3945	3945	4
570	20250213	115700	47886280	3950	3950	3950	3950	0
571	20250213	115600	47886280	3950	3950	3950	3950	7
572	20250213	115500	47858630	3945	3945	3945	3945	0
573	20250213	115400	47858630	3945	3945	3945	3945	3
574	20250213	115300	47846795	3950	3950	3950	3950	0
575	20250213	115200	47846795	3950	3950	3950	3950	8
576	20250213	115100	47815195	3945	3945	3945	3945	4
577	20250213	115000	47799415	3950	3950	3950	3950	0
578	20250213	114900	47799415	3950	3950	3950	3950	7
579	20250213	114800	47771765	3945	3945	3945	3945	4
580	20250213	114700	47755985	3950	3950	3950	3950	1598
581	20250213	114600	41443885	3950	3950	3950	3950	0
582	20250213	114500	41443885	3950	3950	3950	3950	7
583	20250213	114400	41416235	3945	3945	3945	3945	4
584	20250213	114300	41400455	3950	3950	3950	3950	0
585	20250213	114200	41400455	3950	3950	3950	3950	7
586	20250213	114100	41372805	3945	3945	3945	3945	4
587	20250213	114000	41357025	3950	3950	3950	3950	0
588	20250213	113900	41357025	3950	3950	3950	3950	0
589	20250213	113800	41357025	3950	3945	3950	3945	12
590	20250213	113700	41309645	3945	3945	3945	3945	0
591	20250213	113600	41309645	3945	3945	3945	3945	0
592	20250213	113500	41309645	3945	3945	3945	3945	300
593	20250213	113400	40126145	3950	3945	3950	3945	11
594	20250213	113300	40082715	3945	3945	3945	3945	0
595	20250213	113200	40082715	3945	3945	3945	3945	0
596	20250213	113100	40082715	3945	3950	3950	3945	111
597	20250213	113000	39644785	3945	3945	3945	3945	0
598	20250213	112900	39644785	3945	3945	3945	3945	0
599	20250213	112800	39644785	3945	3945	3945	3945	104
600	20250213	112700	39234505	3950	3950	3950	3950	7
601	20250213	112600	39206855	3945	3945	3945	3945	0
602	20250213	112500	39206855	3945	3945	3945	3945	0
603	20250213	112400	39206855	3945	3945	3945	3945	4
604	20250213	112300	39191075	3950	3950	3950	3950	8
605	20250213	112200	39159475	3945	3945	3945	3945	100
606	20250213	112100	38764975	3945	3945	3945	3945	1149
607	20250213	112000	34232170	3950	3950	3950	3950	7
608	20250213	111900	34204520	3945	3945	3945	3945	0
609	20250213	111800	34204520	3945	3945	3945	3945	4
610	20250213	111700	34188740	3950	3950	3950	3950	4
611	20250213	111600	34172940	3950	3950	3950	3950	7
612	20250213	111500	34145290	3945	3945	3945	3945	0
613	20250213	111400	34145290	3945	3945	3945	3945	4
614	20250213	111300	34129510	3950	3950	3950	3950	7
615	20250213	111200	34101860	3945	3945	3945	3945	0
616	20250213	111100	34101860	3945	3945	3945	3945	4
617	20250213	111000	34086080	3950	3950	3950	3950	0
618	20250213	110900	34086080	3950	3950	3950	3950	8
619	20250213	110800	34054480	3945	3945	3945	3945	4
620	20250213	110700	34038700	3950	3950	3950	3950	0
621	20250213	110600	34038700	3950	3950	3950	3950	0
622	20250213	110500	34038700	3950	3945	3950	3945	11
623	20250213	110400	33995270	3950	3950	3950	3950	0
624	20250213	110300	33995270	3950	3950	3950	3950	0
625	20250213	110200	33995270	3950	3945	3950	3945	8
626	20250213	110100	33963675	3945	3945	3945	3945	4
627	20250213	110000	33947895	3950	3950	3950	3950	0
628	20250213	105900	33947895	3950	3950	3950	3950	0
629	20250213	105800	33947895	3950	3945	3950	3945	11
630	20250213	105700	33904465	3945	3945	3945	3945	0
631	20250213	105600	33904465	3945	3945	3945	3945	0
632	20250213	105500	33904465	3945	3950	3950	3945	12
633	20250213	105400	33857085	3945	3945	3945	3945	0
634	20250213	105300	33857085	3945	3945	3945	3945	0
635	20250213	105200	33857085	3945	3945	3945	3945	0
636	20250213	105100	33857085	3945	3950	3950	3945	10
637	20250213	105000	33817600	3945	3945	3945	3945	0
638	20250213	104900	33817600	3945	3945	3945	3945	0
639	20250213	104800	33817600	3945	3945	3945	3945	4
640	20250213	104700	33801820	3950	3950	3950	3950	7
641	20250213	104600	33774170	3945	3945	3945	3945	0
642	20250213	104500	33774170	3945	3945	3945	3945	3113
643	20250213	104400	21493385	3945	3945	3945	3945	0
644	20250213	104300	21493385	3945	3945	3945	3945	0
645	20250213	104200	21493385	3945	3945	3945	3945	0
646	20250213	104100	21493385	3945	3945	3945	3945	46
647	20250213	104000	21311915	3940	3940	3940	3940	0
648	20250213	103900	21311915	3940	3940	3940	3940	0
649	20250213	103800	21311915	3940	3940	3940	3940	4
650	20250213	103700	21296155	3940	3940	3940	3940	0
651	20250213	103600	21296155	3940	3940	3940	3940	0
652	20250213	103500	21296155	3940	3940	3940	3940	4
653	20250213	103400	21280395	3945	3945	3945	3945	7
654	20250213	103300	21252780	3945	3945	3945	3945	0
655	20250213	103200	21252780	3945	3940	3945	3940	1979
656	20250213	103100	13445645	3940	3940	3940	3940	0
657	20250213	103000	13445645	3940	3940	3940	3940	37
658	20250213	102900	13299865	3945	3945	3945	3945	25
659	20250213	102800	13201240	3940	3940	3940	3940	4
660	20250213	102700	13185480	3945	3945	3945	3945	0
661	20250213	102600	13185480	3945	3950	3950	3945	2476
662	20250213	102500	3417620	3945	3945	3945	3945	4
663	20250213	102400	3401840	3945	3945	3945	3945	0
664	20250213	102300	3401840	3945	3945	3945	3945	0
665	20250213	102200	3401840	3945	3945	3945	3945	4
666	20250213	102100	3386060	3945	3945	3945	3945	0
667	20250213	102000	3386060	3945	3945	3945	3945	0
668	20250213	101900	3386060	3945	3945	3945	3945	538
669	20250213	101800	1263650	3945	3940	3945	3940	11
670	20250213	101700	1220275	3940	3940	3940	3940	0
671	20250213	101600	1220275	3940	3940	3940	3940	0
672	20250213	101500	1220275	3940	3945	3945	3940	11
673	20250213	101400	1176900	3940	3940	3940	3940	0
674	20250213	101300	1176900	3940	3940	3940	3940	0
675	20250213	101200	1176900	3940	3940	3940	3940	4
676	20250213	101100	1161140	3945	3945	3945	3945	15
677	20250213	101000	1101965	3945	3945	3945	3945	1
678	20250213	100900	1098020	3940	3940	3940	3940	0
679	20250213	100800	1098020	3940	3940	3940	3940	4
680	20250213	100700	1082260	3940	3940	3940	3940	0
681	20250213	100600	1082260	3940	3940	3940	3940	0
682	20250213	100500	1082260	3940	3940	3940	3940	4
683	20250213	100400	1066500	3940	3940	3940	3940	0
684	20250213	100300	1066500	3940	3940	3940	3940	0
685	20250213	100200	1066500	3940	3940	3940	3940	4
686	20250213	100100	1050740	3940	3940	3940	3940	0
687	20250213	100000	1050740	3940	3940	3940	3940	0
688	20250213	095900	1050740	3940	3940	3940	3940	4
689	20250213	095800	1034980	3940	3940	3940	3940	0
690	20250213	095700	1034980	3940	3945	3950	3940	10
691	20250213	095600	995530	3950	3950	3950	3950	0
692	20250213	095500	995530	3950	3950	3950	3950	0
693	20250213	095400	995530	3950	3950	3950	3950	0
694	20250213	095300	995530	3950	3945	3950	3945	7
695	20250213	095200	967900	3950	3950	3950	3950	0
696	20250213	095100	967900	3950	3950	3950	3950	0
697	20250213	095000	967900	3950	3950	3950	3950	0
698	20250213	094900	967900	3950	3940	3950	3940	21
699	20250213	094800	884980	3950	3950	3950	3950	0
700	20250213	094700	884980	3950	3950	3950	3950	0
701	20250213	094600	884980	3950	3950	3950	3950	8
702	20250213	094500	853380	3950	3950	3950	3950	0
703	20250213	094400	853380	3950	3950	3950	3950	0
704	20250213	094300	853380	3950	3950	3950	3950	0
705	20250213	094200	853380	3950	3950	3950	3950	41
706	20250213	094100	691430	3950	3950	3950	3950	0
707	20250213	094000	691430	3950	3950	3950	3950	0
708	20250213	093900	691430	3950	3950	3950	3950	7
709	20250213	093800	663780	3955	3955	3955	3955	0
710	20250213	093700	663780	3955	3950	3955	3950	100
711	20250213	093600	268555	3950	3950	3950	3950	0
712	20250213	093500	268555	3950	3950	3950	3950	7
713	20250213	093400	240905	3950	3950	3950	3950	6
714	20250213	093300	217205	3950	3950	3950	3950	6
715	20250213	093200	193505	3950	3950	3950	3950	0
716	20250213	093100	193505	3950	3950	3950	3950	8
717	20250213	093000	161905	3950	3950	3950	3950	0
718	20250213	092900	161905	3950	3950	3950	3950	19
719	20250213	092800	86855	3950	3950	3950	3950	0
720	20250213	092700	86855	3950	3950	3950	3950	0
721	20250213	092600	86855	3950	3950	3950	3950	0
722	20250213	092500	86855	3950	3950	3950	3950	0
723	20250213	092400	86855	3950	3950	3950	3950	1
724	20250213	092300	82905	3950	3950	3950	3950	0
725	20250213	092200	82905	3950	3950	3950	3950	1
726	20250213	092100	78955	3950	3950	3950	3950	0
727	20250213	092000	78955	3950	3950	3950	3950	0
728	20250213	091900	78955	3950	3950	3950	3950	10
729	20250213	091800	39455	3950	3950	3950	3950	0
730	20250213	091700	39455	3950	3950	3950	3950	7
731	20250213	091600	11805	3935	3935	3935	3935	0
732	20250213	091500	11805	3935	3935	3935	3935	0
733	20250213	091400	11805	3935	3935	3935	3935	0
734	20250213	091300	11805	3935	3935	3935	3935	0
735	20250213	091200	11805	3935	3935	3935	3935	0
736	20250213	091100	11805	3935	3935	3935	3935	0
737	20250213	091000	11805	3935	3935	3935	3935	0
738	20250213	090900	11805	3935	3935	3935	3935	0
739	20250213	090800	11805	3935	3935	3935	3935	0
740	20250213	090700	11805	3935	3935	3935	3935	0
741	20250213	090600	11805	3935	3935	3935	3935	0
742	20250213	090500	11805	3935	3935	3935	3935	0
743	20250213	090400	11805	3935	3935	3935	3935	0
744	20250213	090300	11805	3935	3935	3935	3935	0
745	20250213	090200	11805	3935	3935	3935	3935	0
746	20250213	090100	11805	3935	3935	3935	3935	0
747	20250213	090000	11805	3935	3935	3935	3935	3