KissMeData/127120/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	202300	1231646510	5990	5990	5990	5990	2296
3	20250213	202200	1231646510	5990	5990	5990	5990	0
4	20250213	202100	1231646510	5990	5990	5990	5990	0
5	20250213	202000	1231646510	5990	5990	5990	5990	0
6	20250213	201900	1231646510	5990	5990	5990	5990	0
7	20250213	201800	1231646510	5990	5990	5990	5990	0
8	20250213	201700	1231646510	5990	5990	5990	5990	0
9	20250213	201600	1231646510	5990	5990	5990	5990	0
10	20250213	201500	1231646510	5990	5990	5990	5990	0
11	20250213	201400	1231646510	5990	5990	5990	5990	0
12	20250213	201300	1231646510	5990	5990	5990	5990	0
13	20250213	201200	1231646510	5990	5990	5990	5990	0
14	20250213	201100	1231646510	5990	5990	5990	5990	0
15	20250213	201000	1231646510	5990	5990	5990	5990	0
16	20250213	200900	1231646510	5990	5990	5990	5990	0
17	20250213	200800	1231646510	5990	5990	5990	5990	0
18	20250213	200700	1231646510	5990	5990	5990	5990	0
19	20250213	200600	1231646510	5990	5990	5990	5990	0
20	20250213	200500	1231646510	5990	5990	5990	5990	0
21	20250213	200400	1231646510	5990	5990	5990	5990	0
22	20250213	200300	1231646510	5990	5990	5990	5990	0
23	20250213	200200	1231646510	5990	5990	5990	5990	0
24	20250213	200100	1231646510	5990	5990	5990	5990	0
25	20250213	200000	1231646510	5990	5990	5990	5990	0
26	20250213	195900	1231646510	5990	5990	5990	5990	0
27	20250213	195800	1231646510	5990	5990	5990	5990	0
28	20250213	195700	1231646510	5990	5990	5990	5990	0
29	20250213	195600	1231646510	5990	5990	5990	5990	0
30	20250213	195500	1231646510	5990	5990	5990	5990	0
31	20250213	195400	1231646510	5990	5990	5990	5990	0
32	20250213	195300	1231646510	5990	5990	5990	5990	2296
33	20250213	195200	1231646510	5990	5990	5990	5990	0
34	20250213	195100	1231646510	5990	5990	5990	5990	0
35	20250213	195000	1231646510	5990	5990	5990	5990	0
36	20250213	194900	1231646510	5990	5990	5990	5990	0
37	20250213	194800	1231646510	5990	5990	5990	5990	0
38	20250213	194700	1231646510	5990	5990	5990	5990	0
39	20250213	194600	1231646510	5990	5990	5990	5990	0
40	20250213	194500	1231646510	5990	5990	5990	5990	0
41	20250213	194400	1231646510	5990	5990	5990	5990	0
42	20250213	194300	1231646510	5990	5990	5990	5990	0
43	20250213	194200	1231646510	5990	5990	5990	5990	0
44	20250213	194100	1231646510	5990	5990	5990	5990	0
45	20250213	194000	1231646510	5990	5990	5990	5990	0
46	20250213	193900	1231646510	5990	5990	5990	5990	0
47	20250213	193800	1231646510	5990	5990	5990	5990	0
48	20250213	193700	1231646510	5990	5990	5990	5990	0
49	20250213	193600	1231646510	5990	5990	5990	5990	0
50	20250213	193500	1231646510	5990	5990	5990	5990	0
51	20250213	193400	1231646510	5990	5990	5990	5990	0
52	20250213	193300	1231646510	5990	5990	5990	5990	0
53	20250213	193200	1231646510	5990	5990	5990	5990	0
54	20250213	193100	1231646510	5990	5990	5990	5990	0
55	20250213	193000	1231646510	5990	5990	5990	5990	0
56	20250213	192900	1231646510	5990	5990	5990	5990	0
57	20250213	192800	1231646510	5990	5990	5990	5990	0
58	20250213	192700	1231646510	5990	5990	5990	5990	0
59	20250213	192600	1231646510	5990	5990	5990	5990	0
60	20250213	192500	1231646510	5990	5990	5990	5990	0
61	20250213	192400	1231646510	5990	5990	5990	5990	0
62	20250213	192300	1231646510	5990	5990	5990	5990	2296
63	20250213	192200	1231646510	5990	5990	5990	5990	0
64	20250213	192100	1231646510	5990	5990	5990	5990	0
65	20250213	192000	1231646510	5990	5990	5990	5990	0
66	20250213	191900	1231646510	5990	5990	5990	5990	0
67	20250213	191800	1231646510	5990	5990	5990	5990	0
68	20250213	191700	1231646510	5990	5990	5990	5990	0
69	20250213	191600	1231646510	5990	5990	5990	5990	0
70	20250213	191500	1231646510	5990	5990	5990	5990	0
71	20250213	191400	1231646510	5990	5990	5990	5990	0
72	20250213	191300	1231646510	5990	5990	5990	5990	0
73	20250213	191200	1231646510	5990	5990	5990	5990	0
74	20250213	191100	1231646510	5990	5990	5990	5990	0
75	20250213	191000	1231646510	5990	5990	5990	5990	0
76	20250213	190900	1231646510	5990	5990	5990	5990	0
77	20250213	190800	1231646510	5990	5990	5990	5990	0
78	20250213	190700	1231646510	5990	5990	5990	5990	0
79	20250213	190600	1231646510	5990	5990	5990	5990	0
80	20250213	190500	1231646510	5990	5990	5990	5990	0
81	20250213	190400	1231646510	5990	5990	5990	5990	0
82	20250213	190300	1231646510	5990	5990	5990	5990	0
83	20250213	190200	1231646510	5990	5990	5990	5990	0
84	20250213	190100	1231646510	5990	5990	5990	5990	0
85	20250213	190000	1231646510	5990	5990	5990	5990	0
86	20250213	185900	1231646510	5990	5990	5990	5990	0
87	20250213	185800	1231646510	5990	5990	5990	5990	0
88	20250213	185700	1231646510	5990	5990	5990	5990	0
89	20250213	185600	1231646510	5990	5990	5990	5990	0
90	20250213	185500	1231646510	5990	5990	5990	5990	0
91	20250213	185400	1231646510	5990	5990	5990	5990	0
92	20250213	185300	1231646510	5990	5990	5990	5990	2296
93	20250213	185200	1231646510	5990	5990	5990	5990	0
94	20250213	185100	1231646510	5990	5990	5990	5990	0
95	20250213	185000	1231646510	5990	5990	5990	5990	0
96	20250213	184900	1231646510	5990	5990	5990	5990	0
97	20250213	184800	1231646510	5990	5990	5990	5990	0
98	20250213	184700	1231646510	5990	5990	5990	5990	0
99	20250213	184600	1231646510	5990	5990	5990	5990	0
100	20250213	184500	1231646510	5990	5990	5990	5990	0
101	20250213	184400	1231646510	5990	5990	5990	5990	0
102	20250213	184300	1231646510	5990	5990	5990	5990	0
103	20250213	184200	1231646510	5990	5990	5990	5990	0
104	20250213	184100	1231646510	5990	5990	5990	5990	0
105	20250213	184000	1231646510	5990	5990	5990	5990	0
106	20250213	183900	1231646510	5990	5990	5990	5990	0
107	20250213	183800	1231646510	5990	5990	5990	5990	0
108	20250213	183700	1231646510	5990	5990	5990	5990	0
109	20250213	183600	1231646510	5990	5990	5990	5990	0
110	20250213	183500	1231646510	5990	5990	5990	5990	0
111	20250213	183400	1231646510	5990	5990	5990	5990	0
112	20250213	183300	1231646510	5990	5990	5990	5990	0
113	20250213	183200	1231646510	5990	5990	5990	5990	0
114	20250213	183100	1231646510	5990	5990	5990	5990	0
115	20250213	183000	1231646510	5990	5990	5990	5990	0
116	20250213	182900	1231646510	5990	5990	5990	5990	0
117	20250213	182800	1231646510	5990	5990	5990	5990	0
118	20250213	182700	1231646510	5990	5990	5990	5990	0
119	20250213	182600	1231646510	5990	5990	5990	5990	0
120	20250213	182500	1231646510	5990	5990	5990	5990	0
121	20250213	182400	1231646510	5990	5990	5990	5990	0
122	20250213	182300	1231646510	5990	5990	5990	5990	2296
123	20250213	182200	1231646510	5990	5990	5990	5990	0
124	20250213	182100	1231646510	5990	5990	5990	5990	0
125	20250213	182000	1231646510	5990	5990	5990	5990	0
126	20250213	181900	1231646510	5990	5990	5990	5990	0
127	20250213	181800	1231646510	5990	5990	5990	5990	0
128	20250213	181700	1231646510	5990	5990	5990	5990	0
129	20250213	181600	1231646510	5990	5990	5990	5990	0
130	20250213	181500	1231646510	5990	5990	5990	5990	0
131	20250213	181400	1231646510	5990	5990	5990	5990	0
132	20250213	181300	1231646510	5990	5990	5990	5990	0
133	20250213	181200	1231646510	5990	5990	5990	5990	0
134	20250213	181100	1231646510	5990	5990	5990	5990	0
135	20250213	181000	1231646510	5990	5990	5990	5990	0
136	20250213	180900	1231646510	5990	5990	5990	5990	0
137	20250213	180800	1231646510	5990	5990	5990	5990	0
138	20250213	180700	1231646510	5990	5990	5990	5990	0
139	20250213	180600	1231646510	5990	5990	5990	5990	0
140	20250213	180500	1231646510	5990	5990	5990	5990	0
141	20250213	180400	1231646510	5990	5990	5990	5990	0
142	20250213	180300	1231646510	5990	5990	5990	5990	0
143	20250213	180200	1231646510	5990	5990	5990	5990	0
144	20250213	180100	1231646510	5990	5990	5990	5990	0
145	20250213	180000	1231646510	5990	5990	5990	5990	0
146	20250213	175900	1231646510	5990	5990	5990	5990	0
147	20250213	175800	1231646510	5990	5990	5990	5990	0
148	20250213	175700	1231646510	5990	5990	5990	5990	0
149	20250213	175600	1231646510	5990	5990	5990	5990	0
150	20250213	175500	1231646510	5990	5990	5990	5990	0
151	20250213	175400	1231646510	5990	5990	5990	5990	0
152	20250213	175300	1231646510	5990	5990	5990	5990	2296
153	20250213	175200	1231646510	5990	5990	5990	5990	0
154	20250213	175100	1231646510	5990	5990	5990	5990	0
155	20250213	175000	1231646510	5990	5990	5990	5990	0
156	20250213	174900	1231646510	5990	5990	5990	5990	0
157	20250213	174800	1231646510	5990	5990	5990	5990	0
158	20250213	174700	1231646510	5990	5990	5990	5990	0
159	20250213	174600	1231646510	5990	5990	5990	5990	0
160	20250213	174500	1231646510	5990	5990	5990	5990	0
161	20250213	174400	1231646510	5990	5990	5990	5990	0
162	20250213	174300	1231646510	5990	5990	5990	5990	0
163	20250213	174200	1231646510	5990	5990	5990	5990	0
164	20250213	174100	1231646510	5990	5990	5990	5990	0
165	20250213	174000	1231646510	5990	5990	5990	5990	0
166	20250213	173900	1231646510	5990	5990	5990	5990	0
167	20250213	173800	1231646510	5990	5990	5990	5990	0
168	20250213	173700	1231646510	5990	5990	5990	5990	0
169	20250213	173600	1231646510	5990	5990	5990	5990	0
170	20250213	173500	1231646510	5990	5990	5990	5990	0
171	20250213	173400	1231646510	5990	5990	5990	5990	0
172	20250213	173300	1231646510	5990	5990	5990	5990	0
173	20250213	173200	1231646510	5990	5990	5990	5990	0
174	20250213	173100	1231646510	5990	5990	5990	5990	0
175	20250213	173000	1231646510	5990	5990	5990	5990	0
176	20250213	172900	1231646510	5990	5990	5990	5990	0
177	20250213	172800	1231646510	5990	5990	5990	5990	0
178	20250213	172700	1231646510	5990	5990	5990	5990	0
179	20250213	172600	1231646510	5990	5990	5990	5990	0
180	20250213	172500	1231646510	5990	5990	5990	5990	0
181	20250213	172400	1231646510	5990	5990	5990	5990	0
182	20250213	172300	1231646510	5990	5990	5990	5990	2296
183	20250213	172200	1231646510	5990	5990	5990	5990	0
184	20250213	172100	1231646510	5990	5990	5990	5990	0
185	20250213	172000	1231646510	5990	5990	5990	5990	0
186	20250213	171900	1231646510	5990	5990	5990	5990	0
187	20250213	171800	1231646510	5990	5990	5990	5990	0
188	20250213	171700	1231646510	5990	5990	5990	5990	0
189	20250213	171600	1231646510	5990	5990	5990	5990	0
190	20250213	171500	1231646510	5990	5990	5990	5990	0
191	20250213	171400	1231646510	5990	5990	5990	5990	0
192	20250213	171300	1231646510	5990	5990	5990	5990	0
193	20250213	171200	1231646510	5990	5990	5990	5990	0
194	20250213	171100	1231646510	5990	5990	5990	5990	0
195	20250213	171000	1231646510	5990	5990	5990	5990	0
196	20250213	170900	1231646510	5990	5990	5990	5990	0
197	20250213	170800	1231646510	5990	5990	5990	5990	0
198	20250213	170700	1231646510	5990	5990	5990	5990	0
199	20250213	170600	1231646510	5990	5990	5990	5990	0
200	20250213	170500	1231646510	5990	5990	5990	5990	0
201	20250213	170400	1231646510	5990	5990	5990	5990	0
202	20250213	170300	1231646510	5990	5990	5990	5990	0
203	20250213	170200	1231646510	5990	5990	5990	5990	0
204	20250213	170100	1231646510	5990	5990	5990	5990	0
205	20250213	170000	1231646510	5990	5990	5990	5990	0
206	20250213	165900	1231646510	5990	5990	5990	5990	0
207	20250213	165800	1231646510	5990	5990	5990	5990	0
208	20250213	165700	1231646510	5990	5990	5990	5990	0
209	20250213	165600	1231646510	5990	5990	5990	5990	0
210	20250213	165500	1231646510	5990	5990	5990	5990	0
211	20250213	165400	1231646510	5990	5990	5990	5990	0
212	20250213	165300	1231646510	5990	5990	5990	5990	2296
213	20250213	165200	1231646510	5990	5990	5990	5990	0
214	20250213	165100	1231646510	5990	5990	5990	5990	0
215	20250213	165000	1231646510	5990	5990	5990	5990	0
216	20250213	164900	1231646510	5990	5990	5990	5990	0
217	20250213	164800	1231646510	5990	5990	5990	5990	0
218	20250213	164700	1231646510	5990	5990	5990	5990	0
219	20250213	164600	1231646510	5990	5990	5990	5990	0
220	20250213	164500	1231646510	5990	5990	5990	5990	0
221	20250213	164400	1231646510	5990	5990	5990	5990	0
222	20250213	164300	1231646510	5990	5990	5990	5990	0
223	20250213	164200	1231646510	5990	5990	5990	5990	0
224	20250213	164100	1231646510	5990	5990	5990	5990	0
225	20250213	164000	1231646510	5990	5990	5990	5990	0
226	20250213	163900	1231646510	5990	5990	5990	5990	0
227	20250213	163800	1231646510	5990	5990	5990	5990	0
228	20250213	163700	1231646510	5990	5990	5990	5990	0
229	20250213	163600	1231646510	5990	5990	5990	5990	0
230	20250213	163500	1231646510	5990	5990	5990	5990	0
231	20250213	163400	1231646510	5990	5990	5990	5990	0
232	20250213	163300	1231646510	5990	5990	5990	5990	0
233	20250213	163200	1231646510	5990	5990	5990	5990	0
234	20250213	163100	1231646510	5990	5990	5990	5990	0
235	20250213	163000	1231646510	5990	5990	5990	5990	0
236	20250213	162900	1231646510	5990	5990	5990	5990	0
237	20250213	162800	1231646510	5990	5990	5990	5990	0
238	20250213	162700	1231646510	5990	5990	5990	5990	0
239	20250213	162600	1231646510	5990	5990	5990	5990	0
240	20250213	162500	1231646510	5990	5990	5990	5990	0
241	20250213	162400	1231646510	5990	5990	5990	5990	0
242	20250213	162300	1231646510	5990	5990	5990	5990	2296
243	20250213	162200	1231646510	5990	5990	5990	5990	0
244	20250213	162100	1231646510	5990	5990	5990	5990	0
245	20250213	162000	1231646510	5990	5990	5990	5990	0
246	20250213	161900	1231646510	5990	5990	5990	5990	0
247	20250213	161800	1231646510	5990	5990	5990	5990	0
248	20250213	161700	1231646510	5990	5990	5990	5990	0
249	20250213	161600	1231646510	5990	5990	5990	5990	0
250	20250213	161500	1231646510	5990	5990	5990	5990	0
251	20250213	161400	1231646510	5990	5990	5990	5990	0
252	20250213	161300	1231646510	5990	5990	5990	5990	0
253	20250213	161200	1231646510	5990	5990	5990	5990	0
254	20250213	161100	1231646510	5990	5990	5990	5990	0
255	20250213	161000	1231646510	5990	5990	5990	5990	0
256	20250213	160900	1231646510	5990	5990	5990	5990	0
257	20250213	160800	1231646510	5990	5990	5990	5990	0
258	20250213	160700	1231646510	5990	5990	5990	5990	0
259	20250213	160600	1231646510	5990	5990	5990	5990	0
260	20250213	160500	1231646510	5990	5990	5990	5990	0
261	20250213	160400	1231646510	5990	5990	5990	5990	0
262	20250213	160300	1231646510	5990	5990	5990	5990	0
263	20250213	160200	1231646510	5990	5990	5990	5990	0
264	20250213	160100	1231646510	5990	5990	5990	5990	0
265	20250213	160000	1231646510	5990	5990	5990	5990	0
266	20250213	155900	1231646510	5990	5990	5990	5990	0
267	20250213	155800	1231646510	5990	5990	5990	5990	0
268	20250213	155700	1231646510	5990	5990	5990	5990	0
269	20250213	155600	1231646510	5990	5990	5990	5990	0
270	20250213	155500	1231646510	5990	5990	5990	5990	0
271	20250213	155400	1231646510	5990	5990	5990	5990	0
272	20250213	155300	1231646510	5990	5990	5990	5990	2296
273	20250213	155200	1231646510	5990	5990	5990	5990	0
274	20250213	155100	1231646510	5990	5990	5990	5990	0
275	20250213	155000	1231646510	5990	5990	5990	5990	0
276	20250213	154900	1231646510	5990	5990	5990	5990	0
277	20250213	154800	1231646510	5990	5990	5990	5990	0
278	20250213	154700	1231646510	5990	5990	5990	5990	0
279	20250213	154600	1231646510	5990	5990	5990	5990	0
280	20250213	154500	1231646510	5990	5990	5990	5990	0
281	20250213	154400	1231646510	5990	5990	5990	5990	0
282	20250213	154300	1231646510	5990	5990	5990	5990	0
283	20250213	154200	1231646510	5990	5990	5990	5990	0
284	20250213	154100	1231646510	5990	5990	5990	5990	0
285	20250213	154000	1231646510	5990	5990	5990	5990	0
286	20250213	153900	1231646510	5990	5990	5990	5990	0
287	20250213	153800	1231646510	5990	5990	5990	5990	0
288	20250213	153700	1231646510	5990	5990	5990	5990	0
289	20250213	153600	1231646510	5990	5990	5990	5990	0
290	20250213	153500	1231646510	5990	5990	5990	5990	0
291	20250213	153400	1231646510	5990	5990	5990	5990	0
292	20250213	153300	1231646510	5990	5990	5990	5990	0
293	20250213	153200	1231646510	5990	5990	5990	5990	0
294	20250213	153100	1231646510	5990	5990	5990	5990	0
295	20250213	153000	1231646510	5990	5990	5990	5990	2296
296	20250213	152900	1217893470	5850	5850	5850	5850	0
297	20250213	152800	1217893470	5850	5850	5850	5850	0
298	20250213	152700	1217893470	5850	5850	5850	5850	0
299	20250213	152600	1217893470	5850	5850	5850	5850	0
300	20250213	152500	1217893470	5850	5850	5850	5850	0
301	20250213	152400	1217893470	5850	5850	5850	5850	0
302	20250213	152300	1217893470	5850	5850	5850	5850	0
303	20250213	152200	1217893470	5850	5850	5850	5850	0
304	20250213	152100	1217893470	5850	5850	5850	5850	0
305	20250213	152000	1217893470	5850	5850	5850	5850	0
306	20250213	151900	1217893470	5850	5880	5890	5850	3388
307	20250213	151800	1198064300	5870	5870	5870	5870	121
308	20250213	151700	1197354030	5870	5880	5880	5870	24
309	20250213	151600	1197213110	5890	5900	5900	5860	1023
310	20250213	151500	1191205720	5920	5920	5920	5920	0
311	20250213	151400	1191205720	5920	5900	5920	5900	280
312	20250213	151300	1189553680	5900	5900	5900	5900	222
313	20250213	151200	1188243880	5940	5940	5940	5940	0
314	20250213	151100	1188243880	5940	5910	5940	5910	209
315	20250213	151000	1187008660	5990	5930	5990	5900	1001
316	20250213	150900	1181077540	5880	5900	5900	5880	186
317	20250213	150800	1179981860	5940	5940	5940	5940	0
318	20250213	150700	1179981860	5940	5900	5940	5890	374
319	20250213	150600	1177776220	5940	5890	5940	5890	1055
320	20250213	150500	1171538460	5910	5890	5910	5890	987
321	20250213	150400	1165724850	5930	5930	5930	5930	0
322	20250213	150300	1165724850	5930	5930	5930	5930	0
323	20250213	150200	1165724850	5930	5900	5930	5890	874
324	20250213	150100	1160571950	5900	5900	5900	5900	1927
325	20250213	150000	1149202650	5970	5970	5970	5970	0
326	20250213	145900	1149202650	5970	5970	5970	5970	0
327	20250213	145800	1149202650	5970	5900	5970	5900	2808
328	20250213	145700	1132523700	5920	5920	5920	5920	0
329	20250213	145600	1132523700	5920	5920	5920	5900	681
330	20250213	145500	1128502180	5960	5920	5960	5900	2162
331	20250213	145400	1115672600	5980	5900	5980	5900	2443
332	20250213	145300	1101192900	5920	5920	5920	5920	159
333	20250213	145200	1100251620	5930	5920	5930	5920	843
334	20250213	145100	1095261050	5900	5910	5910	5900	386
335	20250213	145000	1092982600	5930	5930	5930	5930	569
336	20250213	144900	1089608430	5930	5930	5940	5930	432
337	20250213	144800	1087046660	5930	5930	5930	5930	0
338	20250213	144700	1087046660	5930	5930	5930	5930	0
339	20250213	144600	1087046660	5930	5930	5930	5930	1
340	20250213	144500	1087040730	5900	5920	5920	5900	3146
341	20250213	144400	1068460430	5920	5920	5920	5920	3
342	20250213	144300	1068442670	5940	5920	5940	5920	701
343	20250213	144200	1064292730	5940	5930	5940	5930	136
344	20250213	144100	1063486240	5930	5920	5930	5920	2
345	20250213	144000	1063474390	5910	5940	5940	5910	1249
346	20250213	143900	1056079130	5970	5970	5970	5970	0
347	20250213	143800	1056079130	5970	5970	5970	5970	0
348	20250213	143700	1056079130	5970	5940	5970	5940	177
349	20250213	143600	1055027720	5980	5950	5990	5940	1193
350	20250213	143500	1047920540	5950	5940	5950	5940	202
351	20250213	143400	1046720650	5920	5940	5940	5920	201
352	20250213	143300	1045530710	5920	5920	5920	5920	182
353	20250213	143200	1044453270	5960	5960	5960	5960	0
354	20250213	143100	1044453270	5960	5960	5960	5960	1
355	20250213	143000	1044447310	5940	5920	5940	5920	227
356	20250213	142900	1043099130	5920	5940	5960	5920	677
357	20250213	142800	1039087730	5940	5940	5960	5940	587
358	20250213	142700	1035600860	5920	5980	5980	5920	4311
359	20250213	142600	1010028680	6010	6010	6010	6010	0
360	20250213	142500	1010028680	6010	5990	6010	5950	970
361	20250213	142400	1004242620	6040	6020	6090	6000	2636
362	20250213	142300	988272760	6090	5980	6090	5980	2636
363	20250213	142200	972312790	5970	5970	5970	5970	0
364	20250213	142100	972312790	5970	5970	5970	5970	100
365	20250213	142000	971715790	5970	5970	5970	5970	0
366	20250213	141900	971715790	5970	5970	5970	5970	0
367	20250213	141800	971715790	5970	5970	5970	5970	50
368	20250213	141700	971417290	5980	5980	5980	5980	0
369	20250213	141600	971417290	5980	5980	5980	5980	5
370	20250213	141500	971387390	5970	5970	5970	5970	1
371	20250213	141400	971381420	5970	5970	5970	5970	0
372	20250213	141300	971381420	5970	5970	5970	5970	0
373	20250213	141200	971381420	5970	5970	5970	5970	0
374	20250213	141100	971381420	5970	5970	5970	5970	316
375	20250213	141000	969494900	5970	5970	5970	5970	0
376	20250213	140900	969494900	5970	5970	5970	5970	0
377	20250213	140800	969494900	5970	5970	5970	5970	0
378	20250213	140700	969494900	5970	5970	5970	5970	200
379	20250213	140600	968300900	5990	5990	5990	5990	0
380	20250213	140500	968300900	5990	5990	5990	5990	0
381	20250213	140400	968300900	5990	5990	5990	5990	0
382	20250213	140300	968300900	5990	5990	5990	5990	0
383	20250213	140200	968300900	5990	5990	5990	5990	100
384	20250213	140100	967701900	5990	5970	5990	5970	310
385	20250213	140000	965849100	6000	6000	6000	6000	0
386	20250213	135900	965849100	6000	6000	6000	6000	8
387	20250213	135800	965801100	6000	6000	6000	6000	0
388	20250213	135700	965801100	6000	6000	6000	6000	610
389	20250213	135600	962141100	6000	6000	6000	6000	0
390	20250213	135500	962141100	6000	6000	6000	6000	0
391	20250213	135400	962141100	6000	6000	6000	6000	0
392	20250213	135300	962141100	6000	6000	6000	6000	0
393	20250213	135200	962141100	6000	6030	6030	6000	128
394	20250213	135100	961369320	6000	6000	6000	6000	306
395	20250213	135000	959533320	6040	6040	6040	6040	0
396	20250213	134900	959533320	6040	6030	6040	6030	71
397	20250213	134800	959105000	6030	6000	6050	6000	1300
398	20250213	134700	951290350	5980	5980	5980	5980	1
399	20250213	134600	951284370	5970	5990	5990	5970	580
400	20250213	134500	947815560	5990	5990	5990	5990	0
401	20250213	134400	947815560	5990	5990	5990	5990	360
402	20250213	134300	945659160	5990	5980	5990	5980	212
403	20250213	134200	944390300	5980	5980	5980	5980	24
404	20250213	134100	944246780	5970	5970	5970	5970	0
405	20250213	134000	944246780	5970	5970	5970	5970	0
406	20250213	133900	944246780	5970	5970	5970	5970	1
407	20250213	133800	944240810	5970	5970	5970	5970	500
408	20250213	133700	941255810	5970	5970	5970	5970	0
409	20250213	133600	941255810	5970	5970	5970	5970	0
410	20250213	133500	941255810	5970	5980	5980	5970	465
411	20250213	133400	938478330	5980	5980	5980	5980	0
412	20250213	133300	938478330	5980	5980	5980	5980	100
413	20250213	133200	937880330	5980	5980	5980	5980	300
414	20250213	133100	936086330	5990	5980	5990	5980	145
415	20250213	133000	935219170	5980	5980	5980	5980	0
416	20250213	132900	935219170	5980	5980	5980	5980	0
417	20250213	132800	935219170	5980	5980	5980	5980	0
418	20250213	132700	935219170	5980	5980	5980	5980	148
419	20250213	132600	934334130	5980	5980	5980	5980	339
420	20250213	132500	932306910	5980	5980	5980	5980	4
421	20250213	132400	932282990	5970	5960	5970	5960	362
422	20250213	132300	930123400	5960	5960	5960	5960	1
423	20250213	132200	930117440	5960	5960	5960	5960	0
424	20250213	132100	930117440	5960	5960	5960	5960	0
425	20250213	132000	930117440	5960	5960	5960	5960	0
426	20250213	131900	930117440	5960	5960	5960	5960	902
427	20250213	131800	924741520	5960	5960	5980	5960	1010
428	20250213	131700	918721740	5960	5960	5960	5960	0
429	20250213	131600	918721740	5960	5960	5960	5960	0
430	20250213	131500	918721740	5960	5960	5960	5960	117
431	20250213	131400	918024420	5970	5970	5970	5970	0
432	20250213	131300	918024420	5970	5980	5980	5970	155
433	20250213	131200	917098090	5980	5980	5980	5980	0
434	20250213	131100	917098090	5980	5980	5980	5980	0
435	20250213	131000	917098090	5980	5980	5980	5980	0
436	20250213	130900	917098090	5980	5980	5980	5980	0
437	20250213	130800	917098090	5980	5980	5980	5980	0
438	20250213	130700	917098090	5980	5980	5980	5980	182
439	20250213	130600	916009730	5980	5980	5980	5980	0
440	20250213	130500	916009730	5980	5980	5980	5980	0
441	20250213	130400	916009730	5980	5970	5980	5970	492
442	20250213	130300	913072000	5970	5970	5970	5970	0
443	20250213	130200	913072000	5970	5970	5970	5970	0
444	20250213	130100	913072000	5970	5970	5970	5970	11
445	20250213	130000	913006330	5960	5960	5960	5960	105
446	20250213	125900	912380530	5970	5970	5970	5970	0
447	20250213	125800	912380530	5970	5970	5970	5970	0
448	20250213	125700	912380530	5970	5970	5970	5970	0
449	20250213	125600	912380530	5970	5970	5970	5970	0
450	20250213	125500	912380530	5970	5970	5970	5970	0
451	20250213	125400	912380530	5970	5970	5970	5970	0
452	20250213	125300	912380530	5970	5970	5970	5970	0
453	20250213	125200	912380530	5970	5970	5970	5970	0
454	20250213	125100	912380530	5970	5970	5970	5970	200
455	20250213	125000	911186530	5990	5990	5990	5990	0
456	20250213	124900	911186530	5990	5990	5990	5990	0
457	20250213	124800	911186530	5990	5990	5990	5990	0
458	20250213	124700	911186530	5990	5990	5990	5990	5
459	20250213	124600	911156580	5990	5990	5990	5990	0
460	20250213	124500	911156580	5990	5990	5990	5990	0
461	20250213	124400	911156580	5990	5990	5990	5990	0
462	20250213	124300	911156580	5990	5990	5990	5990	0
463	20250213	124200	911156580	5990	5990	5990	5990	0
464	20250213	124100	911156580	5990	5990	5990	5990	0
465	20250213	124000	911156580	5990	5980	5990	5980	300
466	20250213	123900	909360580	5980	5980	5980	5980	0
467	20250213	123800	909360580	5980	5980	5980	5980	0
468	20250213	123700	909360580	5980	5980	5980	5980	0
469	20250213	123600	909360580	5980	5980	5980	5980	0
470	20250213	123500	909360580	5980	5980	5980	5980	101
471	20250213	123400	908756600	5980	5990	5990	5960	638
472	20250213	123300	904949750	5990	5990	5990	5990	0
473	20250213	123200	904949750	5990	5990	5990	5990	0
474	20250213	123100	904949750	5990	5990	5990	5990	0
475	20250213	123000	904949750	5990	5990	5990	5990	10
476	20250213	122900	904889850	5990	5990	5990	5990	0
477	20250213	122800	904889850	5990	5990	5990	5990	0
478	20250213	122700	904889850	5990	5990	5990	5990	0
479	20250213	122600	904889850	5990	5990	5990	5990	0
480	20250213	122500	904889850	5990	5990	5990	5990	0
481	20250213	122400	904889850	5990	5990	5990	5990	3
482	20250213	122300	904871880	5990	5990	5990	5990	0
483	20250213	122200	904871880	5990	5990	5990	5990	0
484	20250213	122100	904871880	5990	5990	5990	5990	0
485	20250213	122000	904871880	5990	5990	5990	5990	0
486	20250213	121900	904871880	5990	5990	5990	5990	0
487	20250213	121800	904871880	5990	5990	5990	5990	0
488	20250213	121700	904871880	5990	5990	5990	5990	0
489	20250213	121600	904871880	5990	5990	5990	5990	0
490	20250213	121500	904871880	5990	5990	5990	5990	0
491	20250213	121400	904871880	5990	5990	5990	5990	0
492	20250213	121300	904871880	5990	5990	5990	5990	0
493	20250213	121200	904871880	5990	5990	5990	5990	0
494	20250213	121100	904871880	5990	5990	5990	5990	0
495	20250213	121000	904871880	5990	5990	5990	5990	0
496	20250213	120900	904871880	5990	5990	5990	5990	7
497	20250213	120800	904829950	5980	5980	5980	5980	1
498	20250213	120700	904823970	5990	5990	5990	5990	0
499	20250213	120600	904823970	5990	5990	5990	5990	0
500	20250213	120500	904823970	5990	5990	5990	5990	0
501	20250213	120400	904823970	5990	5990	5990	5990	0
502	20250213	120300	904823970	5990	5990	5990	5990	200
503	20250213	120200	903625970	5990	5990	5990	5990	112
504	20250213	120100	902955090	5980	5980	5980	5980	0
505	20250213	120000	902955090	5980	5980	5980	5980	0
506	20250213	115900	902955090	5980	5980	5980	5980	0
507	20250213	115800	902955090	5980	5980	5980	5980	288
508	20250213	115700	901232850	6000	6000	6000	6000	0
509	20250213	115600	901232850	6000	6000	6000	6000	0
510	20250213	115500	901232850	6000	6000	6000	6000	0
511	20250213	115400	901232850	6000	6000	6000	6000	0
512	20250213	115300	901232850	6000	5980	6000	5980	811
513	20250213	115200	896369890	5980	5980	5980	5980	96
514	20250213	115100	895795810	5980	5980	5980	5980	0
515	20250213	115000	895795810	5980	5980	5980	5980	0
516	20250213	114900	895795810	5980	5980	5980	5980	0
517	20250213	114800	895795810	5980	5980	5980	5980	0
518	20250213	114700	895795810	5980	5980	5980	5980	0
519	20250213	114600	895795810	5980	5980	5980	5980	31
520	20250213	114500	895610430	5990	5990	5990	5990	0
521	20250213	114400	895610430	5990	5990	5990	5990	0
522	20250213	114300	895610430	5990	5990	5990	5990	0
523	20250213	114200	895610430	5990	5990	5990	5990	0
524	20250213	114100	895610430	5990	5990	5990	5990	0
525	20250213	114000	895610430	5990	5990	5990	5990	66
526	20250213	113900	895215090	5990	5990	5990	5990	10
527	20250213	113800	895155190	5990	5990	5990	5990	24
528	20250213	113700	895011430	5990	5980	5990	5980	170
529	20250213	113600	893994130	5980	5980	5980	5980	65
530	20250213	113500	893605430	5990	5980	5990	5980	200
531	20250213	113400	892408120	5980	5980	5980	5980	19
532	20250213	113300	892294500	5980	5980	5980	5980	81
533	20250213	113200	891810120	5970	5970	5970	5970	0
534	20250213	113100	891810120	5970	5970	5970	5970	0
535	20250213	113000	891810120	5970	5970	5970	5970	100
536	20250213	112900	891213120	6010	6010	6010	6010	0
537	20250213	112800	891213120	6010	5980	6010	5980	200
538	20250213	112700	890015350	5970	5970	5970	5960	536
539	20250213	112600	886818830	6000	6000	6000	6000	0
540	20250213	112500	886818830	6000	5990	6000	5990	600
541	20250213	112400	883218930	6000	6000	6000	6000	300
542	20250213	112300	881418930	6000	6000	6000	6000	174
543	20250213	112200	880374930	5970	5970	5970	5970	0
544	20250213	112100	880374930	5970	5960	5970	5960	767
545	20250213	112000	875801940	5930	5950	5950	5930	2755
546	20250213	111900	859415930	5970	5960	5970	5950	710
547	20250213	111800	855183530	5970	5970	5970	5970	80
548	20250213	111700	854705930	5970	5970	5970	5970	20
549	20250213	111600	854586530	5960	5960	5960	5960	18
550	20250213	111500	854479250	5960	5960	5960	5960	0
551	20250213	111400	854479250	5960	5980	5980	5960	2187
552	20250213	111300	841419750	5990	6000	6000	5990	681
553	20250213	111200	837340550	6010	6010	6010	6010	0
554	20250213	111100	837340550	6010	6010	6010	6010	0
555	20250213	111000	837340550	6010	6010	6010	6010	20
556	20250213	110900	837220350	6010	6010	6010	6010	0
557	20250213	110800	837220350	6010	6000	6010	6000	292
558	20250213	110700	835467350	5990	6000	6000	5990	233
559	20250213	110600	834071180	6000	6000	6000	6000	0
560	20250213	110500	834071180	6000	6000	6000	6000	0
561	20250213	110400	834071180	6000	6000	6000	6000	98
562	20250213	110300	833483180	6000	6000	6000	6000	200
563	20250213	110200	832283180	6040	6040	6040	6040	0
564	20250213	110100	832283180	6040	6040	6040	6040	24
565	20250213	110000	832138220	6020	6020	6020	6020	124
566	20250213	105900	831391740	5990	5990	5990	5990	0
567	20250213	105800	831391740	5990	5990	5990	5990	0
568	20250213	105700	831391740	5990	5990	5990	5990	869
569	20250213	105600	826186430	5990	6010	6010	5990	1800
570	20250213	105500	815396430	6040	6040	6040	6040	20
571	20250213	105400	815275630	6040	6040	6040	6040	20
572	20250213	105300	815154830	6000	6000	6000	6000	20
573	20250213	105200	815034830	6020	6020	6020	6020	0
574	20250213	105100	815034830	6020	6010	6020	5990	491
575	20250213	105000	812085610	6020	6030	6030	6020	1083
576	20250213	104900	805565450	6040	6060	6060	6040	176
577	20250213	104800	804499750	6080	6080	6080	6080	69
578	20250213	104700	804080230	6090	6090	6090	6090	0
579	20250213	104600	804080230	6090	6080	6090	6080	1597
580	20250213	104500	794363700	6090	6060	6090	6060	882
581	20250213	104400	788998280	6080	6080	6080	6080	349
582	20250213	104300	786876360	6090	6090	6090	6090	0
583	20250213	104200	786876360	6090	6050	6090	6050	400
584	20250213	104100	784453670	6050	6050	6050	6050	0
585	20250213	104000	784453670	6050	6050	6050	6050	188
586	20250213	103900	783316270	6050	6050	6050	6040	400
587	20250213	103800	780897510	6090	6090	6090	6070	2030
588	20250213	103700	768537230	6100	6020	6100	6020	1003
589	20250213	103600	762444520	6020	6020	6020	6020	0
590	20250213	103500	762444520	6020	6020	6020	6020	0
591	20250213	103400	762444520	6020	6020	6020	6020	3
592	20250213	103300	762426460	5990	5990	5990	5990	0
593	20250213	103200	762426460	5990	5990	5990	5990	0
594	20250213	103100	762426460	5990	6010	6010	5990	6
595	20250213	103000	762390420	6030	6030	6030	6030	1797
596	20250213	102900	751554510	5990	6020	6020	5990	5239
597	20250213	102800	720101270	6020	6020	6020	6020	22
598	20250213	102700	719968830	6030	6030	6030	6030	0
599	20250213	102600	719968830	6030	6030	6030	6030	0
600	20250213	102500	719968830	6030	6030	6030	6030	0
601	20250213	102400	719968830	6030	6020	6030	6020	18
602	20250213	102300	719860420	6020	6020	6020	6020	195
603	20250213	102200	718686520	6020	6020	6020	6020	0
604	20250213	102100	718686520	6020	6020	6020	6020	100
605	20250213	102000	718084520	6030	6030	6030	6030	0
606	20250213	101900	718084520	6030	6020	6030	6020	11
607	20250213	101800	718018290	6040	6040	6040	6040	0
608	20250213	101700	718018290	6040	6040	6040	6040	100
609	20250213	101600	717414290	6030	6070	6070	6030	38
610	20250213	101500	717184470	6040	6070	6070	6040	113
611	20250213	101400	716501560	6080	6080	6080	6080	216
612	20250213	101300	715188280	6120	6040	6120	6040	4455
613	20250213	101200	688044000	6010	6010	6010	6010	271
614	20250213	101100	686415290	6010	6020	6020	6010	507
615	20250213	101000	683366220	6020	6020	6050	6020	530
616	20250213	100900	680171440	6010	6010	6010	6010	0
617	20250213	100800	680171440	6010	6010	6050	6010	1353
618	20250213	100700	672037290	6010	6010	6010	6010	0
619	20250213	100600	672037290	6010	6010	6010	6010	0
620	20250213	100500	672037290	6010	6010	6010	6010	145
621	20250213	100400	671165840	6020	6030	6030	6020	302
622	20250213	100300	669347790	6010	6010	6010	6010	0
623	20250213	100200	669347790	6010	6030	6050	6010	1012
624	20250213	100100	663261150	6030	6030	6030	6030	176
625	20250213	100000	662199870	6020	6010	6020	6010	11
626	20250213	095900	662133660	6010	6000	6010	6000	1340
627	20250213	095800	654090530	5990	5990	5990	5990	0
628	20250213	095700	654090530	5990	5990	5990	5990	270
629	20250213	095600	652473230	5990	5990	5990	5990	0
630	20250213	095500	652473230	5990	6040	6040	5990	3717
631	20250213	095400	630112440	6080	6080	6080	6050	1296
632	20250213	095300	622262800	6080	6070	6080	6070	276
633	20250213	095200	620587440	6060	6050	6060	6050	356
634	20250213	095100	618432260	6040	6040	6040	6040	80
635	20250213	095000	617949060	6040	6040	6040	6040	359
636	20250213	094900	615780700	6030	6030	6030	6030	470
637	20250213	094800	612946600	6030	6050	6050	6030	243
638	20250213	094700	611479310	6020	6040	6050	6020	819
639	20250213	094600	606526570	6020	6020	6020	6020	0
640	20250213	094500	606526570	6020	6020	6020	6020	9
641	20250213	094400	606472390	6040	6040	6040	6030	445
642	20250213	094300	603784820	6040	6020	6040	6020	2
643	20250213	094200	603772760	6010	6010	6010	6010	0
644	20250213	094100	603772760	6010	5990	6010	5980	1307
645	20250213	094000	595940870	6000	6010	6010	5990	503
646	20250213	093900	592926200	6050	6020	6050	6010	236
647	20250213	093800	591506040	6020	6020	6090	6020	1015
648	20250213	093700	585392060	6020	5990	6020	5990	156
649	20250213	093600	584457500	5990	5970	6020	5970	2660
650	20250213	093500	568488120	5920	5920	5920	5910	1635
651	20250213	093400	558815920	5910	5950	5950	5910	1032
652	20250213	093300	552709130	5950	5960	5960	5940	1835
653	20250213	093200	541791650	5960	5960	5960	5960	677
654	20250213	093100	537756730	5950	5950	5950	5950	0
655	20250213	093000	537756730	5950	6000	6000	5950	167
656	20250213	092900	536754780	6000	6000	6000	6000	0
657	20250213	092800	536754780	6000	6000	6000	6000	0
658	20250213	092700	536754780	6000	5970	6000	5970	318
659	20250213	092600	534850110	5960	6030	6030	5960	1095
660	20250213	092500	528314420	6050	6050	6050	6050	0
661	20250213	092400	528314420	6050	5990	6050	5990	451
662	20250213	092300	525609110	5940	5950	5950	5920	2708
663	20250213	092200	509525800	5940	6000	6000	5930	1083
664	20250213	092100	503075260	6050	6040	6050	5930	7739
665	20250213	092000	456651560	6080	6060	6080	6060	1351
666	20250213	091900	448452070	6060	6060	6060	6060	51
667	20250213	091800	448143010	6060	6060	6060	6060	0
668	20250213	091700	448143010	6060	6030	6060	6030	369
669	20250213	091600	445912000	6030	6080	6080	6030	3310
670	20250213	091500	425865060	6100	6100	6100	6100	0
671	20250213	091400	425865060	6100	6080	6100	6060	7207
672	20250213	091300	382085550	6080	6080	6080	6080	503
673	20250213	091200	379027310	6080	6080	6080	6070	1065
674	20250213	091100	372554000	6080	6110	6140	6080	3343
675	20250213	091000	352141480	6110	6110	6110	6110	205
676	20250213	090900	350888930	6110	6110	6110	6110	50
677	20250213	090800	350583430	6110	6060	6110	6060	488
678	20250213	090700	347617840	6060	6070	6080	6050	4464
679	20250213	090600	320599000	6050	6080	6080	6050	5500
680	20250213	090500	287277040	6060	6070	6070	6060	981
681	20250213	090400	281322390	6070	6080	6080	6070	85
682	20250213	090300	280805670	6080	6080	6080	6080	471
683	20250213	090200	277941990	6080	6150	6150	6080	1343
684	20250213	090100	269703040	6150	6180	6250	6100	15036
685	20250213	090000	176691700	6180	6200	6250	6050	28554