KissMeData/362320/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	212800	331283530	5370	5370	5370	5370	1124
3	20250213	212700	331283530	5370	5370	5370	5370	0
4	20250213	212600	331283530	5370	5370	5370	5370	0
5	20250213	212500	331283530	5370	5370	5370	5370	0
6	20250213	212400	331283530	5370	5370	5370	5370	0
7	20250213	212300	331283530	5370	5370	5370	5370	0
8	20250213	212200	331283530	5370	5370	5370	5370	0
9	20250213	212100	331283530	5370	5370	5370	5370	0
10	20250213	212000	331283530	5370	5370	5370	5370	0
11	20250213	211900	331283530	5370	5370	5370	5370	0
12	20250213	211800	331283530	5370	5370	5370	5370	0
13	20250213	211700	331283530	5370	5370	5370	5370	0
14	20250213	211600	331283530	5370	5370	5370	5370	0
15	20250213	211500	331283530	5370	5370	5370	5370	0
16	20250213	211400	331283530	5370	5370	5370	5370	0
17	20250213	211300	331283530	5370	5370	5370	5370	0
18	20250213	211200	331283530	5370	5370	5370	5370	0
19	20250213	211100	331283530	5370	5370	5370	5370	0
20	20250213	211000	331283530	5370	5370	5370	5370	0
21	20250213	210900	331283530	5370	5370	5370	5370	0
22	20250213	210800	331283530	5370	5370	5370	5370	0
23	20250213	210700	331283530	5370	5370	5370	5370	0
24	20250213	210600	331283530	5370	5370	5370	5370	0
25	20250213	210500	331283530	5370	5370	5370	5370	0
26	20250213	210400	331283530	5370	5370	5370	5370	0
27	20250213	210300	331283530	5370	5370	5370	5370	0
28	20250213	210200	331283530	5370	5370	5370	5370	0
29	20250213	210100	331283530	5370	5370	5370	5370	0
30	20250213	210000	331283530	5370	5370	5370	5370	0
31	20250213	205900	331283530	5370	5370	5370	5370	0
32	20250213	205800	331283530	5370	5370	5370	5370	1124
33	20250213	205700	331283530	5370	5370	5370	5370	0
34	20250213	205600	331283530	5370	5370	5370	5370	0
35	20250213	205500	331283530	5370	5370	5370	5370	0
36	20250213	205400	331283530	5370	5370	5370	5370	0
37	20250213	205300	331283530	5370	5370	5370	5370	0
38	20250213	205200	331283530	5370	5370	5370	5370	0
39	20250213	205100	331283530	5370	5370	5370	5370	0
40	20250213	205000	331283530	5370	5370	5370	5370	0
41	20250213	204900	331283530	5370	5370	5370	5370	0
42	20250213	204800	331283530	5370	5370	5370	5370	0
43	20250213	204700	331283530	5370	5370	5370	5370	0
44	20250213	204600	331283530	5370	5370	5370	5370	0
45	20250213	204500	331283530	5370	5370	5370	5370	0
46	20250213	204400	331283530	5370	5370	5370	5370	0
47	20250213	204300	331283530	5370	5370	5370	5370	0
48	20250213	204200	331283530	5370	5370	5370	5370	0
49	20250213	204100	331283530	5370	5370	5370	5370	0
50	20250213	204000	331283530	5370	5370	5370	5370	0
51	20250213	203900	331283530	5370	5370	5370	5370	0
52	20250213	203800	331283530	5370	5370	5370	5370	0
53	20250213	203700	331283530	5370	5370	5370	5370	0
54	20250213	203600	331283530	5370	5370	5370	5370	0
55	20250213	203500	331283530	5370	5370	5370	5370	0
56	20250213	203400	331283530	5370	5370	5370	5370	0
57	20250213	203300	331283530	5370	5370	5370	5370	0
58	20250213	203200	331283530	5370	5370	5370	5370	0
59	20250213	203100	331283530	5370	5370	5370	5370	0
60	20250213	203000	331283530	5370	5370	5370	5370	0
61	20250213	202900	331283530	5370	5370	5370	5370	0
62	20250213	202800	331283530	5370	5370	5370	5370	1124
63	20250213	202700	331283530	5370	5370	5370	5370	0
64	20250213	202600	331283530	5370	5370	5370	5370	0
65	20250213	202500	331283530	5370	5370	5370	5370	0
66	20250213	202400	331283530	5370	5370	5370	5370	0
67	20250213	202300	331283530	5370	5370	5370	5370	0
68	20250213	202200	331283530	5370	5370	5370	5370	0
69	20250213	202100	331283530	5370	5370	5370	5370	0
70	20250213	202000	331283530	5370	5370	5370	5370	0
71	20250213	201900	331283530	5370	5370	5370	5370	0
72	20250213	201800	331283530	5370	5370	5370	5370	0
73	20250213	201700	331283530	5370	5370	5370	5370	0
74	20250213	201600	331283530	5370	5370	5370	5370	0
75	20250213	201500	331283530	5370	5370	5370	5370	0
76	20250213	201400	331283530	5370	5370	5370	5370	0
77	20250213	201300	331283530	5370	5370	5370	5370	0
78	20250213	201200	331283530	5370	5370	5370	5370	0
79	20250213	201100	331283530	5370	5370	5370	5370	0
80	20250213	201000	331283530	5370	5370	5370	5370	0
81	20250213	200900	331283530	5370	5370	5370	5370	0
82	20250213	200800	331283530	5370	5370	5370	5370	0
83	20250213	200700	331283530	5370	5370	5370	5370	0
84	20250213	200600	331283530	5370	5370	5370	5370	0
85	20250213	200500	331283530	5370	5370	5370	5370	0
86	20250213	200400	331283530	5370	5370	5370	5370	0
87	20250213	200300	331283530	5370	5370	5370	5370	0
88	20250213	200200	331283530	5370	5370	5370	5370	0
89	20250213	200100	331283530	5370	5370	5370	5370	0
90	20250213	200000	331283530	5370	5370	5370	5370	0
91	20250213	195900	331283530	5370	5370	5370	5370	0
92	20250213	195800	331283530	5370	5370	5370	5370	1124
93	20250213	195700	331283530	5370	5370	5370	5370	0
94	20250213	195600	331283530	5370	5370	5370	5370	0
95	20250213	195500	331283530	5370	5370	5370	5370	0
96	20250213	195400	331283530	5370	5370	5370	5370	0
97	20250213	195300	331283530	5370	5370	5370	5370	0
98	20250213	195200	331283530	5370	5370	5370	5370	0
99	20250213	195100	331283530	5370	5370	5370	5370	0
100	20250213	195000	331283530	5370	5370	5370	5370	0
101	20250213	194900	331283530	5370	5370	5370	5370	0
102	20250213	194800	331283530	5370	5370	5370	5370	0
103	20250213	194700	331283530	5370	5370	5370	5370	0
104	20250213	194600	331283530	5370	5370	5370	5370	0
105	20250213	194500	331283530	5370	5370	5370	5370	0
106	20250213	194400	331283530	5370	5370	5370	5370	0
107	20250213	194300	331283530	5370	5370	5370	5370	0
108	20250213	194200	331283530	5370	5370	5370	5370	0
109	20250213	194100	331283530	5370	5370	5370	5370	0
110	20250213	194000	331283530	5370	5370	5370	5370	0
111	20250213	193900	331283530	5370	5370	5370	5370	0
112	20250213	193800	331283530	5370	5370	5370	5370	0
113	20250213	193700	331283530	5370	5370	5370	5370	0
114	20250213	193600	331283530	5370	5370	5370	5370	0
115	20250213	193500	331283530	5370	5370	5370	5370	0
116	20250213	193400	331283530	5370	5370	5370	5370	0
117	20250213	193300	331283530	5370	5370	5370	5370	0
118	20250213	193200	331283530	5370	5370	5370	5370	0
119	20250213	193100	331283530	5370	5370	5370	5370	0
120	20250213	193000	331283530	5370	5370	5370	5370	0
121	20250213	192900	331283530	5370	5370	5370	5370	0
122	20250213	192800	331283530	5370	5370	5370	5370	1124
123	20250213	192700	331283530	5370	5370	5370	5370	0
124	20250213	192600	331283530	5370	5370	5370	5370	0
125	20250213	192500	331283530	5370	5370	5370	5370	0
126	20250213	192400	331283530	5370	5370	5370	5370	0
127	20250213	192300	331283530	5370	5370	5370	5370	0
128	20250213	192200	331283530	5370	5370	5370	5370	0
129	20250213	192100	331283530	5370	5370	5370	5370	0
130	20250213	192000	331283530	5370	5370	5370	5370	0
131	20250213	191900	331283530	5370	5370	5370	5370	0
132	20250213	191800	331283530	5370	5370	5370	5370	0
133	20250213	191700	331283530	5370	5370	5370	5370	0
134	20250213	191600	331283530	5370	5370	5370	5370	0
135	20250213	191500	331283530	5370	5370	5370	5370	0
136	20250213	191400	331283530	5370	5370	5370	5370	0
137	20250213	191300	331283530	5370	5370	5370	5370	0
138	20250213	191200	331283530	5370	5370	5370	5370	0
139	20250213	191100	331283530	5370	5370	5370	5370	0
140	20250213	191000	331283530	5370	5370	5370	5370	0
141	20250213	190900	331283530	5370	5370	5370	5370	0
142	20250213	190800	331283530	5370	5370	5370	5370	0
143	20250213	190700	331283530	5370	5370	5370	5370	0
144	20250213	190600	331283530	5370	5370	5370	5370	0
145	20250213	190500	331283530	5370	5370	5370	5370	0
146	20250213	190400	331283530	5370	5370	5370	5370	0
147	20250213	190300	331283530	5370	5370	5370	5370	0
148	20250213	190200	331283530	5370	5370	5370	5370	0
149	20250213	190100	331283530	5370	5370	5370	5370	0
150	20250213	190000	331283530	5370	5370	5370	5370	0
151	20250213	185900	331283530	5370	5370	5370	5370	0
152	20250213	185800	331283530	5370	5370	5370	5370	1124
153	20250213	185700	331283530	5370	5370	5370	5370	0
154	20250213	185600	331283530	5370	5370	5370	5370	0
155	20250213	185500	331283530	5370	5370	5370	5370	0
156	20250213	185400	331283530	5370	5370	5370	5370	0
157	20250213	185300	331283530	5370	5370	5370	5370	0
158	20250213	185200	331283530	5370	5370	5370	5370	0
159	20250213	185100	331283530	5370	5370	5370	5370	0
160	20250213	185000	331283530	5370	5370	5370	5370	0
161	20250213	184900	331283530	5370	5370	5370	5370	0
162	20250213	184800	331283530	5370	5370	5370	5370	0
163	20250213	184700	331283530	5370	5370	5370	5370	0
164	20250213	184600	331283530	5370	5370	5370	5370	0
165	20250213	184500	331283530	5370	5370	5370	5370	0
166	20250213	184400	331283530	5370	5370	5370	5370	0
167	20250213	184300	331283530	5370	5370	5370	5370	0
168	20250213	184200	331283530	5370	5370	5370	5370	0
169	20250213	184100	331283530	5370	5370	5370	5370	0
170	20250213	184000	331283530	5370	5370	5370	5370	0
171	20250213	183900	331283530	5370	5370	5370	5370	0
172	20250213	183800	331283530	5370	5370	5370	5370	0
173	20250213	183700	331283530	5370	5370	5370	5370	0
174	20250213	183600	331283530	5370	5370	5370	5370	0
175	20250213	183500	331283530	5370	5370	5370	5370	0
176	20250213	183400	331283530	5370	5370	5370	5370	0
177	20250213	183300	331283530	5370	5370	5370	5370	0
178	20250213	183200	331283530	5370	5370	5370	5370	0
179	20250213	183100	331283530	5370	5370	5370	5370	0
180	20250213	183000	331283530	5370	5370	5370	5370	0
181	20250213	182900	331283530	5370	5370	5370	5370	0
182	20250213	182800	331283530	5370	5370	5370	5370	1124
183	20250213	182700	331283530	5370	5370	5370	5370	0
184	20250213	182600	331283530	5370	5370	5370	5370	0
185	20250213	182500	331283530	5370	5370	5370	5370	0
186	20250213	182400	331283530	5370	5370	5370	5370	0
187	20250213	182300	331283530	5370	5370	5370	5370	0
188	20250213	182200	331283530	5370	5370	5370	5370	0
189	20250213	182100	331283530	5370	5370	5370	5370	0
190	20250213	182000	331283530	5370	5370	5370	5370	0
191	20250213	181900	331283530	5370	5370	5370	5370	0
192	20250213	181800	331283530	5370	5370	5370	5370	0
193	20250213	181700	331283530	5370	5370	5370	5370	0
194	20250213	181600	331283530	5370	5370	5370	5370	0
195	20250213	181500	331283530	5370	5370	5370	5370	0
196	20250213	181400	331283530	5370	5370	5370	5370	0
197	20250213	181300	331283530	5370	5370	5370	5370	0
198	20250213	181200	331283530	5370	5370	5370	5370	0
199	20250213	181100	331283530	5370	5370	5370	5370	0
200	20250213	181000	331283530	5370	5370	5370	5370	0
201	20250213	180900	331283530	5370	5370	5370	5370	0
202	20250213	180800	331283530	5370	5370	5370	5370	0
203	20250213	180700	331283530	5370	5370	5370	5370	0
204	20250213	180600	331283530	5370	5370	5370	5370	0
205	20250213	180500	331283530	5370	5370	5370	5370	0
206	20250213	180400	331283530	5370	5370	5370	5370	0
207	20250213	180300	331283530	5370	5370	5370	5370	0
208	20250213	180200	331283530	5370	5370	5370	5370	0
209	20250213	180100	331283530	5370	5370	5370	5370	0
210	20250213	180000	331283530	5370	5370	5370	5370	0
211	20250213	175900	331283530	5370	5370	5370	5370	0
212	20250213	175800	331283530	5370	5370	5370	5370	1124
213	20250213	175700	331283530	5370	5370	5370	5370	0
214	20250213	175600	331283530	5370	5370	5370	5370	0
215	20250213	175500	331283530	5370	5370	5370	5370	0
216	20250213	175400	331283530	5370	5370	5370	5370	0
217	20250213	175300	331283530	5370	5370	5370	5370	0
218	20250213	175200	331283530	5370	5370	5370	5370	0
219	20250213	175100	331283530	5370	5370	5370	5370	0
220	20250213	175000	331283530	5370	5370	5370	5370	0
221	20250213	174900	331283530	5370	5370	5370	5370	0
222	20250213	174800	331283530	5370	5370	5370	5370	0
223	20250213	174700	331283530	5370	5370	5370	5370	0
224	20250213	174600	331283530	5370	5370	5370	5370	0
225	20250213	174500	331283530	5370	5370	5370	5370	0
226	20250213	174400	331283530	5370	5370	5370	5370	0
227	20250213	174300	331283530	5370	5370	5370	5370	0
228	20250213	174200	331283530	5370	5370	5370	5370	0
229	20250213	174100	331283530	5370	5370	5370	5370	0
230	20250213	174000	331283530	5370	5370	5370	5370	0
231	20250213	173900	331283530	5370	5370	5370	5370	0
232	20250213	173800	331283530	5370	5370	5370	5370	0
233	20250213	173700	331283530	5370	5370	5370	5370	0
234	20250213	173600	331283530	5370	5370	5370	5370	0
235	20250213	173500	331283530	5370	5370	5370	5370	0
236	20250213	173400	331283530	5370	5370	5370	5370	0
237	20250213	173300	331283530	5370	5370	5370	5370	0
238	20250213	173200	331283530	5370	5370	5370	5370	0
239	20250213	173100	331283530	5370	5370	5370	5370	0
240	20250213	173000	331283530	5370	5370	5370	5370	0
241	20250213	172900	331283530	5370	5370	5370	5370	0
242	20250213	172800	331283530	5370	5370	5370	5370	1124
243	20250213	172700	331283530	5370	5370	5370	5370	0
244	20250213	172600	331283530	5370	5370	5370	5370	0
245	20250213	172500	331283530	5370	5370	5370	5370	0
246	20250213	172400	331283530	5370	5370	5370	5370	0
247	20250213	172300	331283530	5370	5370	5370	5370	0
248	20250213	172200	331283530	5370	5370	5370	5370	0
249	20250213	172100	331283530	5370	5370	5370	5370	0
250	20250213	172000	331283530	5370	5370	5370	5370	0
251	20250213	171900	331283530	5370	5370	5370	5370	0
252	20250213	171800	331283530	5370	5370	5370	5370	0
253	20250213	171700	331283530	5370	5370	5370	5370	0
254	20250213	171600	331283530	5370	5370	5370	5370	0
255	20250213	171500	331283530	5370	5370	5370	5370	0
256	20250213	171400	331283530	5370	5370	5370	5370	0
257	20250213	171300	331283530	5370	5370	5370	5370	0
258	20250213	171200	331283530	5370	5370	5370	5370	0
259	20250213	171100	331283530	5370	5370	5370	5370	0
260	20250213	171000	331283530	5370	5370	5370	5370	0
261	20250213	170900	331283530	5370	5370	5370	5370	0
262	20250213	170800	331283530	5370	5370	5370	5370	0
263	20250213	170700	331283530	5370	5370	5370	5370	0
264	20250213	170600	331283530	5370	5370	5370	5370	0
265	20250213	170500	331283530	5370	5370	5370	5370	0
266	20250213	170400	331283530	5370	5370	5370	5370	0
267	20250213	170300	331283530	5370	5370	5370	5370	0
268	20250213	170200	331283530	5370	5370	5370	5370	0
269	20250213	170100	331283530	5370	5370	5370	5370	0
270	20250213	170000	331283530	5370	5370	5370	5370	0
271	20250213	165900	331283530	5370	5370	5370	5370	0
272	20250213	165800	331283530	5370	5370	5370	5370	1124
273	20250213	165700	331283530	5370	5370	5370	5370	0
274	20250213	165600	331283530	5370	5370	5370	5370	0
275	20250213	165500	331283530	5370	5370	5370	5370	0
276	20250213	165400	331283530	5370	5370	5370	5370	0
277	20250213	165300	331283530	5370	5370	5370	5370	0
278	20250213	165200	331283530	5370	5370	5370	5370	0
279	20250213	165100	331283530	5370	5370	5370	5370	0
280	20250213	165000	331283530	5370	5370	5370	5370	0
281	20250213	164900	331283530	5370	5370	5370	5370	0
282	20250213	164800	331283530	5370	5370	5370	5370	0
283	20250213	164700	331283530	5370	5370	5370	5370	0
284	20250213	164600	331283530	5370	5370	5370	5370	0
285	20250213	164500	331283530	5370	5370	5370	5370	0
286	20250213	164400	331283530	5370	5370	5370	5370	0
287	20250213	164300	331283530	5370	5370	5370	5370	0
288	20250213	164200	331283530	5370	5370	5370	5370	0
289	20250213	164100	331283530	5370	5370	5370	5370	0
290	20250213	164000	331283530	5370	5370	5370	5370	0
291	20250213	163900	331283530	5370	5370	5370	5370	0
292	20250213	163800	331283530	5370	5370	5370	5370	0
293	20250213	163700	331283530	5370	5370	5370	5370	0
294	20250213	163600	331283530	5370	5370	5370	5370	0
295	20250213	163500	331283530	5370	5370	5370	5370	0
296	20250213	163400	331283530	5370	5370	5370	5370	0
297	20250213	163300	331283530	5370	5370	5370	5370	0
298	20250213	163200	331283530	5370	5370	5370	5370	0
299	20250213	163100	331283530	5370	5370	5370	5370	0
300	20250213	163000	331283530	5370	5370	5370	5370	0
301	20250213	162900	331283530	5370	5370	5370	5370	0
302	20250213	162800	331283530	5370	5370	5370	5370	1124
303	20250213	162700	331283530	5370	5370	5370	5370	0
304	20250213	162600	331283530	5370	5370	5370	5370	0
305	20250213	162500	331283530	5370	5370	5370	5370	0
306	20250213	162400	331283530	5370	5370	5370	5370	0
307	20250213	162300	331283530	5370	5370	5370	5370	0
308	20250213	162200	331283530	5370	5370	5370	5370	0
309	20250213	162100	331283530	5370	5370	5370	5370	0
310	20250213	162000	331283530	5370	5370	5370	5370	0
311	20250213	161900	331283530	5370	5370	5370	5370	0
312	20250213	161800	331283530	5370	5370	5370	5370	0
313	20250213	161700	331283530	5370	5370	5370	5370	0
314	20250213	161600	331283530	5370	5370	5370	5370	0
315	20250213	161500	331283530	5370	5370	5370	5370	0
316	20250213	161400	331283530	5370	5370	5370	5370	0
317	20250213	161300	331283530	5370	5370	5370	5370	0
318	20250213	161200	331283530	5370	5370	5370	5370	0
319	20250213	161100	331283530	5370	5370	5370	5370	0
320	20250213	161000	331283530	5370	5370	5370	5370	0
321	20250213	160900	331283530	5370	5370	5370	5370	0
322	20250213	160800	331283530	5370	5370	5370	5370	0
323	20250213	160700	331283530	5370	5370	5370	5370	0
324	20250213	160600	331283530	5370	5370	5370	5370	0
325	20250213	160500	331283530	5370	5370	5370	5370	0
326	20250213	160400	331283530	5370	5370	5370	5370	0
327	20250213	160300	331283530	5370	5370	5370	5370	0
328	20250213	160200	331283530	5370	5370	5370	5370	0
329	20250213	160100	331283530	5370	5370	5370	5370	0
330	20250213	160000	331283530	5370	5370	5370	5370	0
331	20250213	155900	331283530	5370	5370	5370	5370	0
332	20250213	155800	331283530	5370	5370	5370	5370	1124
333	20250213	155700	331283530	5370	5370	5370	5370	0
334	20250213	155600	331283530	5370	5370	5370	5370	0
335	20250213	155500	331283530	5370	5370	5370	5370	0
336	20250213	155400	331283530	5370	5370	5370	5370	0
337	20250213	155300	331283530	5370	5370	5370	5370	0
338	20250213	155200	331283530	5370	5370	5370	5370	0
339	20250213	155100	331283530	5370	5370	5370	5370	0
340	20250213	155000	331283530	5370	5370	5370	5370	0
341	20250213	154900	331283530	5370	5370	5370	5370	0
342	20250213	154800	331283530	5370	5370	5370	5370	0
343	20250213	154700	331283530	5370	5370	5370	5370	0
344	20250213	154600	331283530	5370	5370	5370	5370	0
345	20250213	154500	331283530	5370	5370	5370	5370	0
346	20250213	154400	331283530	5370	5370	5370	5370	0
347	20250213	154300	331283530	5370	5370	5370	5370	0
348	20250213	154200	331283530	5370	5370	5370	5370	0
349	20250213	154100	331283530	5370	5370	5370	5370	0
350	20250213	154000	331283530	5370	5370	5370	5370	0
351	20250213	153900	331283530	5370	5370	5370	5370	0
352	20250213	153800	331283530	5370	5370	5370	5370	0
353	20250213	153700	331283530	5370	5370	5370	5370	0
354	20250213	153600	331283530	5370	5370	5370	5370	0
355	20250213	153500	331283530	5370	5370	5370	5370	0
356	20250213	153400	331283530	5370	5370	5370	5370	0
357	20250213	153300	331283530	5370	5370	5370	5370	0
358	20250213	153200	331283530	5370	5370	5370	5370	0
359	20250213	153100	331283530	5370	5370	5370	5370	0
360	20250213	153000	331283530	5370	5370	5370	5370	1124
361	20250213	152900	325247650	5350	5350	5350	5350	0
362	20250213	152800	325247650	5350	5350	5350	5350	0
363	20250213	152700	325247650	5350	5350	5350	5350	0
364	20250213	152600	325247650	5350	5350	5350	5350	0
365	20250213	152500	325247650	5350	5350	5350	5350	0
366	20250213	152400	325247650	5350	5350	5350	5350	0
367	20250213	152300	325247650	5350	5350	5350	5350	0
368	20250213	152200	325247650	5350	5350	5350	5350	0
369	20250213	152100	325247650	5350	5350	5350	5350	0
370	20250213	152000	325247650	5350	5350	5350	5350	0
371	20250213	151900	325247650	5350	5370	5370	5350	56
372	20250213	151800	324947930	5370	5370	5370	5370	1
373	20250213	151700	324942560	5370	5370	5370	5370	1
374	20250213	151600	324937190	5370	5370	5370	5370	3
375	20250213	151500	324921080	5370	5360	5370	5360	17
376	20250213	151400	324829910	5370	5370	5370	5370	15
377	20250213	151300	324749360	5360	5360	5360	5360	0
378	20250213	151200	324749360	5360	5360	5360	5360	90
379	20250213	151100	324266960	5350	5350	5350	5350	6
380	20250213	151000	324234860	5360	5360	5360	5360	10
381	20250213	150900	324181260	5360	5360	5360	5360	0
382	20250213	150800	324181260	5360	5360	5360	5360	0
383	20250213	150700	324181260	5360	5360	5360	5360	0
384	20250213	150600	324181260	5360	5360	5360	5360	0
385	20250213	150500	324181260	5360	5360	5360	5360	671
386	20250213	150400	320584700	5360	5360	5360	5360	0
387	20250213	150300	320584700	5360	5360	5360	5360	380
388	20250213	150200	318547900	5360	5360	5360	5360	0
389	20250213	150100	318547900	5360	5360	5360	5360	0
390	20250213	150000	318547900	5360	5360	5360	5360	200
391	20250213	145900	317475900	5360	5360	5360	5360	0
392	20250213	145800	317475900	5360	5360	5360	5360	0
393	20250213	145700	317475900	5360	5360	5360	5360	0
394	20250213	145600	317475900	5360	5360	5360	5360	50
395	20250213	145500	317207900	5360	5360	5360	5360	0
396	20250213	145400	317207900	5360	5360	5360	5360	1
397	20250213	145300	317202540	5360	5360	5360	5360	0
398	20250213	145200	317202540	5360	5360	5360	5360	0
399	20250213	145100	317202540	5360	5360	5360	5360	0
400	20250213	145000	317202540	5360	5360	5360	5360	0
401	20250213	144900	317202540	5360	5360	5360	5360	0
402	20250213	144800	317202540	5360	5360	5360	5360	0
403	20250213	144700	317202540	5360	5350	5360	5350	97
404	20250213	144600	316683580	5350	5350	5350	5350	0
405	20250213	144500	316683580	5350	5350	5350	5350	0
406	20250213	144400	316683580	5350	5350	5350	5350	6
407	20250213	144300	316651480	5360	5360	5360	5360	5
408	20250213	144200	316624680	5350	5350	5350	5350	0
409	20250213	144100	316624680	5350	5350	5350	5350	500
410	20250213	144000	313949680	5350	5350	5350	5350	0
411	20250213	143900	313949680	5350	5360	5360	5350	10
412	20250213	143800	313896090	5350	5350	5350	5350	847
413	20250213	143700	309364640	5350	5350	5350	5350	0
414	20250213	143600	309364640	5350	5350	5350	5350	221
415	20250213	143500	308182290	5360	5360	5360	5360	0
416	20250213	143400	308182290	5360	5360	5360	5360	0
417	20250213	143300	308182290	5360	5360	5360	5360	0
418	20250213	143200	308182290	5360	5360	5360	5360	1
419	20250213	143100	308176930	5360	5360	5360	5360	0
420	20250213	143000	308176930	5360	5360	5360	5360	0
421	20250213	142900	308176930	5360	5360	5360	5360	0
422	20250213	142800	308176930	5360	5360	5360	5360	0
423	20250213	142700	308176930	5360	5360	5360	5360	0
424	20250213	142600	308176930	5360	5350	5360	5340	2359
425	20250213	142500	295559660	5360	5360	5360	5360	16
426	20250213	142400	295473900	5360	5360	5360	5360	0
427	20250213	142300	295473900	5360	5360	5360	5360	5
428	20250213	142200	295447100	5360	5360	5360	5360	0
429	20250213	142100	295447100	5360	5360	5360	5360	5
430	20250213	142000	295420300	5350	5350	5350	5350	100
431	20250213	141900	294885300	5360	5370	5370	5360	9
432	20250213	141800	294837010	5360	5360	5360	5360	1006
433	20250213	141700	289444850	5360	5360	5360	5360	95
434	20250213	141600	288935650	5360	5360	5360	5360	0
435	20250213	141500	288935650	5360	5360	5360	5360	0
436	20250213	141400	288935650	5360	5360	5360	5360	5
437	20250213	141300	288908850	5340	5360	5370	5340	103
438	20250213	141200	288358760	5360	5360	5360	5360	0
439	20250213	141100	288358760	5360	5340	5360	5340	124
440	20250213	141000	287696580	5370	5370	5370	5370	5
441	20250213	140900	287669730	5340	5340	5340	5340	0
442	20250213	140800	287669730	5340	5340	5340	5340	0
443	20250213	140700	287669730	5340	5340	5340	5340	20
444	20250213	140600	287562930	5340	5340	5340	5340	0
445	20250213	140500	287562930	5340	5340	5340	5340	33
446	20250213	140400	287386710	5380	5380	5380	5380	0
447	20250213	140300	287386710	5380	5350	5380	5350	230
448	20250213	140200	286156180	5350	5370	5370	5350	375
449	20250213	140100	284145910	5380	5380	5380	5380	0
450	20250213	140000	284145910	5380	5380	5380	5380	0
451	20250213	135900	284145910	5380	5380	5380	5380	0
452	20250213	135800	284145910	5380	5380	5380	5380	0
453	20250213	135700	284145910	5380	5380	5380	5380	0
454	20250213	135600	284145910	5380	5380	5380	5380	0
455	20250213	135500	284145910	5380	5380	5380	5380	0
456	20250213	135400	284145910	5380	5380	5380	5380	0
457	20250213	135300	284145910	5380	5380	5380	5380	0
458	20250213	135200	284145910	5380	5380	5380	5380	108
459	20250213	135100	283564870	5380	5380	5380	5380	2
460	20250213	135000	283554110	5360	5360	5360	5360	0
461	20250213	134900	283554110	5360	5360	5360	5360	1
462	20250213	134800	283548750	5390	5380	5390	5380	59
463	20250213	134700	283231280	5380	5380	5380	5380	1
464	20250213	134600	283225900	5390	5390	5390	5390	0
465	20250213	134500	283225900	5390	5390	5390	5390	0
466	20250213	134400	283225900	5390	5390	5390	5390	4
467	20250213	134300	283204340	5390	5390	5390	5390	0
468	20250213	134200	283204340	5390	5390	5390	5390	0
469	20250213	134100	283204340	5390	5390	5390	5390	1
470	20250213	134000	283198950	5390	5390	5390	5390	0
471	20250213	133900	283198950	5390	5390	5390	5390	0
472	20250213	133800	283198950	5390	5380	5390	5380	3
473	20250213	133700	283182800	5390	5390	5390	5390	675
474	20250213	133600	279544550	5390	5380	5390	5380	218
475	20250213	133500	278369710	5370	5380	5380	5370	122
476	20250213	133400	277713750	5390	5390	5390	5390	10
477	20250213	133300	277659850	5380	5380	5380	5380	222
478	20250213	133200	276465490	5380	5380	5380	5380	31
479	20250213	133100	276298710	5390	5390	5390	5390	0
480	20250213	133000	276298710	5390	5390	5390	5390	100
481	20250213	132900	275759710	5390	5390	5390	5390	0
482	20250213	132800	275759710	5390	5390	5390	5390	0
483	20250213	132700	275759710	5390	5390	5390	5390	100
484	20250213	132600	275220710	5380	5380	5380	5380	1
485	20250213	132500	275215330	5390	5390	5390	5390	0
486	20250213	132400	275215330	5390	5380	5390	5380	202
487	20250213	132300	274126570	5380	5380	5380	5380	5
488	20250213	132200	274099670	5370	5370	5370	5370	79
489	20250213	132100	273675440	5380	5380	5380	5380	0
490	20250213	132000	273675440	5380	5380	5380	5380	10
491	20250213	131900	273621640	5380	5380	5380	5380	195
492	20250213	131800	272572540	5370	5370	5370	5370	5
493	20250213	131700	272545690	5370	5370	5370	5370	50
494	20250213	131600	272277190	5370	5370	5370	5370	40
495	20250213	131500	272062390	5370	5370	5370	5370	0
496	20250213	131400	272062390	5370	5370	5370	5370	0
497	20250213	131300	272062390	5370	5370	5370	5370	0
498	20250213	131200	272062390	5370	5370	5370	5370	0
499	20250213	131100	272062390	5370	5370	5370	5370	0
500	20250213	131000	272062390	5370	5370	5370	5370	0
501	20250213	130900	272062390	5370	5370	5370	5370	0
502	20250213	130800	272062390	5370	5370	5370	5370	30
503	20250213	130700	271901290	5370	5370	5370	5370	130
504	20250213	130600	271203190	5380	5380	5380	5380	1
505	20250213	130500	271197810	5380	5380	5380	5380	0
506	20250213	130400	271197810	5380	5380	5380	5380	0
507	20250213	130300	271197810	5380	5380	5380	5380	100
508	20250213	130200	270659810	5390	5380	5390	5380	423
509	20250213	130100	268383950	5390	5390	5390	5390	200
510	20250213	130000	267305950	5380	5380	5380	5380	3
511	20250213	125900	267289810	5390	5380	5390	5380	292
512	20250213	125800	265716430	5390	5390	5390	5390	0
513	20250213	125700	265716430	5390	5390	5390	5390	105
514	20250213	125600	265150480	5390	5390	5390	5390	100
515	20250213	125500	264611480	5380	5360	5380	5360	3
516	20250213	125400	264595360	5380	5380	5380	5380	150
517	20250213	125300	263788360	5360	5360	5360	5360	0
518	20250213	125200	263788360	5360	5360	5360	5360	0
519	20250213	125100	263788360	5360	5360	5360	5360	1
520	20250213	125000	263783000	5390	5360	5390	5360	335
521	20250213	124900	261982450	5390	5390	5390	5390	0
522	20250213	124800	261982450	5390	5380	5390	5380	5
523	20250213	124700	261955530	5390	5390	5390	5390	10
524	20250213	124600	261901630	5390	5390	5390	5390	10
525	20250213	124500	261847730	5390	5390	5390	5390	0
526	20250213	124400	261847730	5390	5390	5390	5390	5
527	20250213	124300	261820780	5380	5380	5380	5380	238
528	20250213	124200	260540340	5380	5380	5380	5380	0
529	20250213	124100	260540340	5380	5380	5380	5380	227
530	20250213	124000	259319080	5380	5380	5380	5380	0
531	20250213	123900	259319080	5380	5380	5380	5380	0
532	20250213	123800	259319080	5380	5380	5380	5380	0
533	20250213	123700	259319080	5380	5380	5380	5380	100
534	20250213	123600	258781080	5390	5390	5390	5390	0
535	20250213	123500	258781080	5390	5390	5390	5390	0
536	20250213	123400	258781080	5390	5390	5390	5390	100
537	20250213	123300	258242080	5390	5390	5390	5390	0
538	20250213	123200	258242080	5390	5390	5390	5390	0
539	20250213	123100	258242080	5390	5390	5390	5390	0
540	20250213	123000	258242080	5390	5390	5390	5390	0
541	20250213	122900	258242080	5390	5390	5390	5390	120
542	20250213	122800	257595280	5390	5390	5390	5390	10
543	20250213	122700	257541380	5390	5390	5390	5390	0
544	20250213	122600	257541380	5390	5390	5390	5390	0
545	20250213	122500	257541380	5390	5390	5390	5390	0
546	20250213	122400	257541380	5390	5390	5390	5390	0
547	20250213	122300	257541380	5390	5390	5390	5390	0
548	20250213	122200	257541380	5390	5390	5390	5390	0
549	20250213	122100	257541380	5390	5390	5390	5390	0
550	20250213	122000	257541380	5390	5390	5390	5390	0
551	20250213	121900	257541380	5390	5380	5390	5380	3000
552	20250213	121800	241380990	5380	5380	5380	5380	0
553	20250213	121700	241380990	5380	5380	5380	5380	0
554	20250213	121600	241380990	5380	5380	5380	5380	1
555	20250213	121500	241375610	5350	5350	5350	5350	25
556	20250213	121400	241241860	5340	5340	5340	5340	0
557	20250213	121300	241241860	5340	5340	5340	5340	0
558	20250213	121200	241241860	5340	5340	5340	5340	1
559	20250213	121100	241236520	5340	5370	5370	5340	167
560	20250213	121000	240343650	5370	5370	5370	5370	1
561	20250213	120900	240338280	5360	5360	5360	5360	0
562	20250213	120800	240338280	5360	5360	5360	5360	0
563	20250213	120700	240338280	5360	5360	5360	5360	0
564	20250213	120600	240338280	5360	5360	5360	5360	0
565	20250213	120500	240338280	5360	5360	5360	5360	0
566	20250213	120400	240338280	5360	5360	5360	5360	0
567	20250213	120300	240338280	5360	5360	5360	5360	0
568	20250213	120200	240338280	5360	5360	5360	5360	0
569	20250213	120100	240338280	5360	5360	5360	5360	0
570	20250213	120000	240338280	5360	5360	5360	5360	0
571	20250213	115900	240338280	5360	5360	5360	5360	200
572	20250213	115800	239266280	5370	5370	5370	5370	0
573	20250213	115700	239266280	5370	5370	5370	5370	0
574	20250213	115600	239266280	5370	5370	5370	5370	0
575	20250213	115500	239266280	5370	5370	5370	5370	97
576	20250213	115400	238745390	5380	5380	5380	5380	0
577	20250213	115300	238745390	5380	5380	5380	5380	0
578	20250213	115200	238745390	5380	5380	5380	5380	1
579	20250213	115100	238740010	5360	5360	5360	5360	0
580	20250213	115000	238740010	5360	5360	5360	5360	0
581	20250213	114900	238740010	5360	5360	5360	5360	0
582	20250213	114800	238740010	5360	5360	5360	5360	0
583	20250213	114700	238740010	5360	5360	5360	5360	0
584	20250213	114600	238740010	5360	5360	5360	5360	1
585	20250213	114500	238734650	5380	5380	5380	5380	0
586	20250213	114400	238734650	5380	5380	5380	5380	5
587	20250213	114300	238707750	5380	5380	5380	5380	0
588	20250213	114200	238707750	5380	5380	5380	5380	1
589	20250213	114100	238702370	5380	5380	5380	5380	0
590	20250213	114000	238702370	5380	5380	5380	5380	0
591	20250213	113900	238702370	5380	5380	5380	5380	361
592	20250213	113800	236760190	5380	5380	5380	5380	5
593	20250213	113700	236733290	5390	5390	5390	5390	0
594	20250213	113600	236733290	5390	5390	5390	5390	0
595	20250213	113500	236733290	5390	5390	5390	5390	1
596	20250213	113400	236727900	5380	5380	5380	5380	935
597	20250213	113300	231697600	5380	5380	5380	5380	1118
598	20250213	113200	225682760	5380	5380	5380	5380	0
599	20250213	113100	225682760	5380	5360	5380	5360	4904
600	20250213	113000	199340900	5360	5360	5360	5360	50
601	20250213	112900	199072900	5370	5370	5370	5370	0
602	20250213	112800	199072900	5370	5370	5370	5370	0
603	20250213	112700	199072900	5370	5370	5370	5370	0
604	20250213	112600	199072900	5370	5370	5370	5370	0
605	20250213	112500	199072900	5370	5370	5370	5370	0
606	20250213	112400	199072900	5370	5370	5370	5370	0
607	20250213	112300	199072900	5370	5370	5370	5370	0
608	20250213	112200	199072900	5370	5370	5370	5370	0
609	20250213	112100	199072900	5370	5370	5370	5370	0
610	20250213	112000	199072900	5370	5370	5370	5370	0
611	20250213	111900	199072900	5370	5370	5370	5370	186
612	20250213	111800	198074080	5370	5370	5370	5370	1
613	20250213	111700	198068710	5370	5370	5370	5370	0
614	20250213	111600	198068710	5370	5370	5370	5370	339
615	20250213	111500	196248280	5350	5350	5350	5350	0
616	20250213	111400	196248280	5350	5350	5350	5350	0
617	20250213	111300	196248280	5350	5350	5350	5350	0
618	20250213	111200	196248280	5350	5350	5360	5350	830
619	20250213	111100	191801570	5340	5350	5350	5340	120
620	20250213	111000	191160700	5350	5350	5350	5350	500
621	20250213	110900	188485700	5360	5350	5360	5350	202
622	20250213	110800	187404990	5340	5340	5340	5340	0
623	20250213	110700	187404990	5340	5340	5340	5340	0
624	20250213	110600	187404990	5340	5340	5340	5340	0
625	20250213	110500	187404990	5340	5340	5340	5340	0
626	20250213	110400	187404990	5340	5340	5340	5340	0
627	20250213	110300	187404990	5340	5340	5340	5340	0
628	20250213	110200	187404990	5340	5340	5340	5340	0
629	20250213	110100	187404990	5340	5340	5340	5340	0
630	20250213	110000	187404990	5340	5340	5340	5340	0
631	20250213	105900	187404990	5340	5340	5340	5340	0
632	20250213	105800	187404990	5340	5340	5340	5340	68
633	20250213	105700	187041870	5360	5360	5360	5360	0
634	20250213	105600	187041870	5360	5360	5360	5360	0
635	20250213	105500	187041870	5360	5360	5360	5360	0
636	20250213	105400	187041870	5360	5360	5360	5360	0
637	20250213	105300	187041870	5360	5360	5360	5360	13
638	20250213	105200	186972190	5360	5360	5360	5360	163
639	20250213	105100	186098510	5360	5360	5360	5360	0
640	20250213	105000	186098510	5360	5360	5360	5360	0
641	20250213	104900	186098510	5360	5360	5360	5360	1
642	20250213	104800	186093150	5360	5360	5360	5360	0
643	20250213	104700	186093150	5360	5360	5360	5360	0
644	20250213	104600	186093150	5360	5360	5360	5360	0
645	20250213	104500	186093150	5360	5360	5360	5360	0
646	20250213	104400	186093150	5360	5360	5360	5360	0
647	20250213	104300	186093150	5360	5360	5360	5360	117
648	20250213	104200	185466030	5370	5350	5370	5300	9264
649	20250213	104100	136254740	5350	5350	5350	5350	0
650	20250213	104000	136254740	5350	5350	5350	5350	0
651	20250213	103900	136254740	5350	5350	5350	5350	0
652	20250213	103800	136254740	5350	5350	5350	5350	0
653	20250213	103700	136254740	5350	5350	5350	5350	0
654	20250213	103600	136254740	5350	5350	5350	5350	0
655	20250213	103500	136254740	5350	5350	5350	5350	105
656	20250213	103400	135692990	5350	5350	5350	5350	100
657	20250213	103300	135157990	5370	5370	5370	5370	5
658	20250213	103200	135131140	5350	5350	5350	5350	0
659	20250213	103100	135131140	5350	5350	5350	5350	0
660	20250213	103000	135131140	5350	5350	5350	5350	0
661	20250213	102900	135131140	5350	5350	5350	5350	50
662	20250213	102800	134863640	5360	5360	5360	5360	0
663	20250213	102700	134863640	5360	5360	5360	5360	0
664	20250213	102600	134863640	5360	5360	5360	5360	0
665	20250213	102500	134863640	5360	5360	5360	5360	0
666	20250213	102400	134863640	5360	5350	5360	5350	2605
667	20250213	102300	120908840	5350	5350	5350	5350	4
668	20250213	102200	120887440	5340	5340	5340	5340	985
669	20250213	102100	115627540	5340	5340	5340	5340	200
670	20250213	102000	114559540	5340	5340	5340	5340	0
671	20250213	101900	114559540	5340	5340	5340	5340	50
672	20250213	101800	114292540	5360	5360	5360	5360	0
673	20250213	101700	114292540	5360	5360	5360	5360	0
674	20250213	101600	114292540	5360	5370	5370	5360	110
675	20250213	101500	113701940	5370	5370	5370	5370	0
676	20250213	101400	113701940	5370	5370	5370	5370	0
677	20250213	101300	113701940	5370	5370	5370	5370	0
678	20250213	101200	113701940	5370	5370	5370	5370	0
679	20250213	101100	113701940	5370	5370	5370	5370	52
680	20250213	101000	113422700	5370	5370	5370	5370	200
681	20250213	100900	112348700	5370	5370	5370	5370	0
682	20250213	100800	112348700	5370	5360	5370	5360	12
683	20250213	100700	112284270	5370	5370	5370	5370	0
684	20250213	100600	112284270	5370	5370	5370	5370	0
685	20250213	100500	112284270	5370	5370	5370	5370	0
686	20250213	100400	112284270	5370	5370	5370	5370	219
687	20250213	100300	111108240	5370	5350	5370	5350	1805
688	20250213	100200	101423520	5340	5330	5340	5330	738
689	20250213	100100	97482950	5290	5300	5330	5290	776
690	20250213	100000	93371340	5300	5320	5320	5300	600
691	20250213	095900	90184130	5320	5320	5320	5320	186
692	20250213	095800	89194610	5320	5320	5320	5320	0
693	20250213	095700	89194610	5320	5320	5320	5320	2500
694	20250213	095600	75894610	5320	5320	5320	5320	0
695	20250213	095500	75894610	5320	5320	5320	5320	0
696	20250213	095400	75894610	5320	5320	5320	5320	30
697	20250213	095300	75735010	5320	5320	5320	5320	5
698	20250213	095200	75708410	5330	5330	5330	5330	302
699	20250213	095100	74098750	5340	5340	5340	5340	11
700	20250213	095000	74040010	5340	5340	5340	5340	324
701	20250213	094900	72309850	5360	5360	5360	5360	0
702	20250213	094800	72309850	5360	5350	5360	5350	211
703	20250213	094700	71179000	5360	5360	5360	5360	261
704	20250213	094600	69780040	5360	5350	5360	5350	1310
705	20250213	094500	62758450	5360	5360	5360	5360	0
706	20250213	094400	62758450	5360	5330	5360	5330	312
707	20250213	094300	61091200	5320	5330	5330	5320	183
708	20250213	094200	60115820	5320	5320	5320	5320	0
709	20250213	094100	60115820	5320	5320	5320	5320	14
710	20250213	094000	60041340	5330	5330	5330	5330	500
711	20250213	093900	57376340	5320	5320	5320	5320	22
712	20250213	093800	57259300	5310	5300	5310	5300	104
713	20250213	093700	56707110	5300	5310	5310	5300	504
714	20250213	093600	54035870	5320	5320	5320	5320	0
715	20250213	093500	54035870	5320	5320	5320	5320	200
716	20250213	093400	52971870	5320	5290	5320	5290	472
717	20250213	093300	50474960	5290	5290	5290	5290	375
718	20250213	093200	48491210	5290	5300	5300	5290	601
719	20250213	093100	45307620	5330	5330	5330	5330	0
720	20250213	093000	45307620	5330	5330	5330	5330	21
721	20250213	092900	45195690	5330	5330	5330	5330	1
722	20250213	092800	45190360	5290	5290	5290	5290	0
723	20250213	092700	45190360	5290	5300	5310	5290	120
724	20250213	092600	44554380	5310	5320	5320	5310	2035
725	20250213	092500	33746330	5340	5340	5340	5340	50
726	20250213	092400	33479330	5340	5340	5340	5340	5
727	20250213	092300	33452630	5340	5310	5340	5310	222
728	20250213	092200	32273750	5310	5320	5320	5310	670
729	20250213	092100	28714530	5320	5340	5340	5320	2677
730	20250213	092000	14427630	5360	5360	5360	5360	0
731	20250213	091900	14427630	5360	5360	5360	5360	1
732	20250213	091800	14422270	5360	5340	5360	5340	71
733	20250213	091700	14042210	5360	5360	5360	5360	100
734	20250213	091600	13506210	5350	5350	5350	5350	0
735	20250213	091500	13506210	5350	5350	5350	5350	0
736	20250213	091400	13506210	5350	5350	5350	5350	302
737	20250213	091300	11890510	5340	5340	5340	5340	1
738	20250213	091200	11885170	5360	5360	5360	5360	0
739	20250213	091100	11885170	5360	5360	5360	5360	20
740	20250213	091000	11777970	5370	5370	5370	5370	0
741	20250213	090900	11777970	5370	5370	5370	5370	0
742	20250213	090800	11777970	5370	5340	5370	5340	629
743	20250213	090700	8419080	5350	5350	5350	5350	297
744	20250213	090600	6830130	5360	5360	5360	5360	0
745	20250213	090500	6830130	5360	5360	5360	5360	0
746	20250213	090400	6830130	5360	5360	5360	5360	486
747	20250213	090300	4225170	5360	5330	5360	5330	53
748	20250213	090200	3942650	5320	5320	5320	5320	100
749	20250213	090100	3410650	5350	5350	5350	5350	100
750	20250213	090000	2875650	5350	5310	5350	5310	541