KissMeData/306040/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	211300	33087405	4385	4385	4385	4385	58
3	20250213	211200	33087405	4385	4385	4385	4385	0
4	20250213	211100	33087405	4385	4385	4385	4385	0
5	20250213	211000	33087405	4385	4385	4385	4385	0
6	20250213	210900	33087405	4385	4385	4385	4385	0
7	20250213	210800	33087405	4385	4385	4385	4385	0
8	20250213	210700	33087405	4385	4385	4385	4385	0
9	20250213	210600	33087405	4385	4385	4385	4385	0
10	20250213	210500	33087405	4385	4385	4385	4385	0
11	20250213	210400	33087405	4385	4385	4385	4385	0
12	20250213	210300	33087405	4385	4385	4385	4385	0
13	20250213	210200	33087405	4385	4385	4385	4385	0
14	20250213	210100	33087405	4385	4385	4385	4385	0
15	20250213	210000	33087405	4385	4385	4385	4385	0
16	20250213	205900	33087405	4385	4385	4385	4385	0
17	20250213	205800	33087405	4385	4385	4385	4385	0
18	20250213	205700	33087405	4385	4385	4385	4385	0
19	20250213	205600	33087405	4385	4385	4385	4385	0
20	20250213	205500	33087405	4385	4385	4385	4385	0
21	20250213	205400	33087405	4385	4385	4385	4385	0
22	20250213	205300	33087405	4385	4385	4385	4385	0
23	20250213	205200	33087405	4385	4385	4385	4385	0
24	20250213	205100	33087405	4385	4385	4385	4385	0
25	20250213	205000	33087405	4385	4385	4385	4385	0
26	20250213	204900	33087405	4385	4385	4385	4385	0
27	20250213	204800	33087405	4385	4385	4385	4385	0
28	20250213	204700	33087405	4385	4385	4385	4385	0
29	20250213	204600	33087405	4385	4385	4385	4385	0
30	20250213	204500	33087405	4385	4385	4385	4385	0
31	20250213	204400	33087405	4385	4385	4385	4385	0
32	20250213	204300	33087405	4385	4385	4385	4385	58
33	20250213	204200	33087405	4385	4385	4385	4385	0
34	20250213	204100	33087405	4385	4385	4385	4385	0
35	20250213	204000	33087405	4385	4385	4385	4385	0
36	20250213	203900	33087405	4385	4385	4385	4385	0
37	20250213	203800	33087405	4385	4385	4385	4385	0
38	20250213	203700	33087405	4385	4385	4385	4385	0
39	20250213	203600	33087405	4385	4385	4385	4385	0
40	20250213	203500	33087405	4385	4385	4385	4385	0
41	20250213	203400	33087405	4385	4385	4385	4385	0
42	20250213	203300	33087405	4385	4385	4385	4385	0
43	20250213	203200	33087405	4385	4385	4385	4385	0
44	20250213	203100	33087405	4385	4385	4385	4385	0
45	20250213	203000	33087405	4385	4385	4385	4385	0
46	20250213	202900	33087405	4385	4385	4385	4385	0
47	20250213	202800	33087405	4385	4385	4385	4385	0
48	20250213	202700	33087405	4385	4385	4385	4385	0
49	20250213	202600	33087405	4385	4385	4385	4385	0
50	20250213	202500	33087405	4385	4385	4385	4385	0
51	20250213	202400	33087405	4385	4385	4385	4385	0
52	20250213	202300	33087405	4385	4385	4385	4385	0
53	20250213	202200	33087405	4385	4385	4385	4385	0
54	20250213	202100	33087405	4385	4385	4385	4385	0
55	20250213	202000	33087405	4385	4385	4385	4385	0
56	20250213	201900	33087405	4385	4385	4385	4385	0
57	20250213	201800	33087405	4385	4385	4385	4385	0
58	20250213	201700	33087405	4385	4385	4385	4385	0
59	20250213	201600	33087405	4385	4385	4385	4385	0
60	20250213	201500	33087405	4385	4385	4385	4385	0
61	20250213	201400	33087405	4385	4385	4385	4385	0
62	20250213	201300	33087405	4385	4385	4385	4385	58
63	20250213	201200	33087405	4385	4385	4385	4385	0
64	20250213	201100	33087405	4385	4385	4385	4385	0
65	20250213	201000	33087405	4385	4385	4385	4385	0
66	20250213	200900	33087405	4385	4385	4385	4385	0
67	20250213	200800	33087405	4385	4385	4385	4385	0
68	20250213	200700	33087405	4385	4385	4385	4385	0
69	20250213	200600	33087405	4385	4385	4385	4385	0
70	20250213	200500	33087405	4385	4385	4385	4385	0
71	20250213	200400	33087405	4385	4385	4385	4385	0
72	20250213	200300	33087405	4385	4385	4385	4385	0
73	20250213	200200	33087405	4385	4385	4385	4385	0
74	20250213	200100	33087405	4385	4385	4385	4385	0
75	20250213	200000	33087405	4385	4385	4385	4385	0
76	20250213	195900	33087405	4385	4385	4385	4385	0
77	20250213	195800	33087405	4385	4385	4385	4385	0
78	20250213	195700	33087405	4385	4385	4385	4385	0
79	20250213	195600	33087405	4385	4385	4385	4385	0
80	20250213	195500	33087405	4385	4385	4385	4385	0
81	20250213	195400	33087405	4385	4385	4385	4385	0
82	20250213	195300	33087405	4385	4385	4385	4385	0
83	20250213	195200	33087405	4385	4385	4385	4385	0
84	20250213	195100	33087405	4385	4385	4385	4385	0
85	20250213	195000	33087405	4385	4385	4385	4385	0
86	20250213	194900	33087405	4385	4385	4385	4385	0
87	20250213	194800	33087405	4385	4385	4385	4385	0
88	20250213	194700	33087405	4385	4385	4385	4385	0
89	20250213	194600	33087405	4385	4385	4385	4385	0
90	20250213	194500	33087405	4385	4385	4385	4385	0
91	20250213	194400	33087405	4385	4385	4385	4385	0
92	20250213	194300	33087405	4385	4385	4385	4385	58
93	20250213	194200	33087405	4385	4385	4385	4385	0
94	20250213	194100	33087405	4385	4385	4385	4385	0
95	20250213	194000	33087405	4385	4385	4385	4385	0
96	20250213	193900	33087405	4385	4385	4385	4385	0
97	20250213	193800	33087405	4385	4385	4385	4385	0
98	20250213	193700	33087405	4385	4385	4385	4385	0
99	20250213	193600	33087405	4385	4385	4385	4385	0
100	20250213	193500	33087405	4385	4385	4385	4385	0
101	20250213	193400	33087405	4385	4385	4385	4385	0
102	20250213	193300	33087405	4385	4385	4385	4385	0
103	20250213	193200	33087405	4385	4385	4385	4385	0
104	20250213	193100	33087405	4385	4385	4385	4385	0
105	20250213	193000	33087405	4385	4385	4385	4385	0
106	20250213	192900	33087405	4385	4385	4385	4385	0
107	20250213	192800	33087405	4385	4385	4385	4385	0
108	20250213	192700	33087405	4385	4385	4385	4385	0
109	20250213	192600	33087405	4385	4385	4385	4385	0
110	20250213	192500	33087405	4385	4385	4385	4385	0
111	20250213	192400	33087405	4385	4385	4385	4385	0
112	20250213	192300	33087405	4385	4385	4385	4385	0
113	20250213	192200	33087405	4385	4385	4385	4385	0
114	20250213	192100	33087405	4385	4385	4385	4385	0
115	20250213	192000	33087405	4385	4385	4385	4385	0
116	20250213	191900	33087405	4385	4385	4385	4385	0
117	20250213	191800	33087405	4385	4385	4385	4385	0
118	20250213	191700	33087405	4385	4385	4385	4385	0
119	20250213	191600	33087405	4385	4385	4385	4385	0
120	20250213	191500	33087405	4385	4385	4385	4385	0
121	20250213	191400	33087405	4385	4385	4385	4385	0
122	20250213	191300	33087405	4385	4385	4385	4385	58
123	20250213	191200	33087405	4385	4385	4385	4385	0
124	20250213	191100	33087405	4385	4385	4385	4385	0
125	20250213	191000	33087405	4385	4385	4385	4385	0
126	20250213	190900	33087405	4385	4385	4385	4385	0
127	20250213	190800	33087405	4385	4385	4385	4385	0
128	20250213	190700	33087405	4385	4385	4385	4385	0
129	20250213	190600	33087405	4385	4385	4385	4385	0
130	20250213	190500	33087405	4385	4385	4385	4385	0
131	20250213	190400	33087405	4385	4385	4385	4385	0
132	20250213	190300	33087405	4385	4385	4385	4385	0
133	20250213	190200	33087405	4385	4385	4385	4385	0
134	20250213	190100	33087405	4385	4385	4385	4385	0
135	20250213	190000	33087405	4385	4385	4385	4385	0
136	20250213	185900	33087405	4385	4385	4385	4385	0
137	20250213	185800	33087405	4385	4385	4385	4385	0
138	20250213	185700	33087405	4385	4385	4385	4385	0
139	20250213	185600	33087405	4385	4385	4385	4385	0
140	20250213	185500	33087405	4385	4385	4385	4385	0
141	20250213	185400	33087405	4385	4385	4385	4385	0
142	20250213	185300	33087405	4385	4385	4385	4385	0
143	20250213	185200	33087405	4385	4385	4385	4385	0
144	20250213	185100	33087405	4385	4385	4385	4385	0
145	20250213	185000	33087405	4385	4385	4385	4385	0
146	20250213	184900	33087405	4385	4385	4385	4385	0
147	20250213	184800	33087405	4385	4385	4385	4385	0
148	20250213	184700	33087405	4385	4385	4385	4385	0
149	20250213	184600	33087405	4385	4385	4385	4385	0
150	20250213	184500	33087405	4385	4385	4385	4385	0
151	20250213	184400	33087405	4385	4385	4385	4385	0
152	20250213	184300	33087405	4385	4385	4385	4385	58
153	20250213	184200	33087405	4385	4385	4385	4385	0
154	20250213	184100	33087405	4385	4385	4385	4385	0
155	20250213	184000	33087405	4385	4385	4385	4385	0
156	20250213	183900	33087405	4385	4385	4385	4385	0
157	20250213	183800	33087405	4385	4385	4385	4385	0
158	20250213	183700	33087405	4385	4385	4385	4385	0
159	20250213	183600	33087405	4385	4385	4385	4385	0
160	20250213	183500	33087405	4385	4385	4385	4385	0
161	20250213	183400	33087405	4385	4385	4385	4385	0
162	20250213	183300	33087405	4385	4385	4385	4385	0
163	20250213	183200	33087405	4385	4385	4385	4385	0
164	20250213	183100	33087405	4385	4385	4385	4385	0
165	20250213	183000	33087405	4385	4385	4385	4385	0
166	20250213	182900	33087405	4385	4385	4385	4385	0
167	20250213	182800	33087405	4385	4385	4385	4385	0
168	20250213	182700	33087405	4385	4385	4385	4385	0
169	20250213	182600	33087405	4385	4385	4385	4385	0
170	20250213	182500	33087405	4385	4385	4385	4385	0
171	20250213	182400	33087405	4385	4385	4385	4385	0
172	20250213	182300	33087405	4385	4385	4385	4385	0
173	20250213	182200	33087405	4385	4385	4385	4385	0
174	20250213	182100	33087405	4385	4385	4385	4385	0
175	20250213	182000	33087405	4385	4385	4385	4385	0
176	20250213	181900	33087405	4385	4385	4385	4385	0
177	20250213	181800	33087405	4385	4385	4385	4385	0
178	20250213	181700	33087405	4385	4385	4385	4385	0
179	20250213	181600	33087405	4385	4385	4385	4385	0
180	20250213	181500	33087405	4385	4385	4385	4385	0
181	20250213	181400	33087405	4385	4385	4385	4385	0
182	20250213	181300	33087405	4385	4385	4385	4385	58
183	20250213	181200	33087405	4385	4385	4385	4385	0
184	20250213	181100	33087405	4385	4385	4385	4385	0
185	20250213	181000	33087405	4385	4385	4385	4385	0
186	20250213	180900	33087405	4385	4385	4385	4385	0
187	20250213	180800	33087405	4385	4385	4385	4385	0
188	20250213	180700	33087405	4385	4385	4385	4385	0
189	20250213	180600	33087405	4385	4385	4385	4385	0
190	20250213	180500	33087405	4385	4385	4385	4385	0
191	20250213	180400	33087405	4385	4385	4385	4385	0
192	20250213	180300	33087405	4385	4385	4385	4385	0
193	20250213	180200	33087405	4385	4385	4385	4385	0
194	20250213	180100	33087405	4385	4385	4385	4385	0
195	20250213	180000	33087405	4385	4385	4385	4385	0
196	20250213	175900	33087405	4385	4385	4385	4385	0
197	20250213	175800	33087405	4385	4385	4385	4385	0
198	20250213	175700	33087405	4385	4385	4385	4385	0
199	20250213	175600	33087405	4385	4385	4385	4385	0
200	20250213	175500	33087405	4385	4385	4385	4385	0
201	20250213	175400	33087405	4385	4385	4385	4385	0
202	20250213	175300	33087405	4385	4385	4385	4385	0
203	20250213	175200	33087405	4385	4385	4385	4385	0
204	20250213	175100	33087405	4385	4385	4385	4385	0
205	20250213	175000	33087405	4385	4385	4385	4385	0
206	20250213	174900	33087405	4385	4385	4385	4385	0
207	20250213	174800	33087405	4385	4385	4385	4385	0
208	20250213	174700	33087405	4385	4385	4385	4385	0
209	20250213	174600	33087405	4385	4385	4385	4385	0
210	20250213	174500	33087405	4385	4385	4385	4385	0
211	20250213	174400	33087405	4385	4385	4385	4385	0
212	20250213	174300	33087405	4385	4385	4385	4385	58
213	20250213	174200	33087405	4385	4385	4385	4385	0
214	20250213	174100	33087405	4385	4385	4385	4385	0
215	20250213	174000	33087405	4385	4385	4385	4385	0
216	20250213	173900	33087405	4385	4385	4385	4385	0
217	20250213	173800	33087405	4385	4385	4385	4385	0
218	20250213	173700	33087405	4385	4385	4385	4385	0
219	20250213	173600	33087405	4385	4385	4385	4385	0
220	20250213	173500	33087405	4385	4385	4385	4385	0
221	20250213	173400	33087405	4385	4385	4385	4385	0
222	20250213	173300	33087405	4385	4385	4385	4385	0
223	20250213	173200	33087405	4385	4385	4385	4385	0
224	20250213	173100	33087405	4385	4385	4385	4385	0
225	20250213	173000	33087405	4385	4385	4385	4385	0
226	20250213	172900	33087405	4385	4385	4385	4385	0
227	20250213	172800	33087405	4385	4385	4385	4385	0
228	20250213	172700	33087405	4385	4385	4385	4385	0
229	20250213	172600	33087405	4385	4385	4385	4385	0
230	20250213	172500	33087405	4385	4385	4385	4385	0
231	20250213	172400	33087405	4385	4385	4385	4385	0
232	20250213	172300	33087405	4385	4385	4385	4385	0
233	20250213	172200	33087405	4385	4385	4385	4385	0
234	20250213	172100	33087405	4385	4385	4385	4385	0
235	20250213	172000	33087405	4385	4385	4385	4385	0
236	20250213	171900	33087405	4385	4385	4385	4385	0
237	20250213	171800	33087405	4385	4385	4385	4385	0
238	20250213	171700	33087405	4385	4385	4385	4385	0
239	20250213	171600	33087405	4385	4385	4385	4385	0
240	20250213	171500	33087405	4385	4385	4385	4385	0
241	20250213	171400	33087405	4385	4385	4385	4385	0
242	20250213	171300	33087405	4385	4385	4385	4385	58
243	20250213	171200	33087405	4385	4385	4385	4385	0
244	20250213	171100	33087405	4385	4385	4385	4385	0
245	20250213	171000	33087405	4385	4385	4385	4385	0
246	20250213	170900	33087405	4385	4385	4385	4385	0
247	20250213	170800	33087405	4385	4385	4385	4385	0
248	20250213	170700	33087405	4385	4385	4385	4385	0
249	20250213	170600	33087405	4385	4385	4385	4385	0
250	20250213	170500	33087405	4385	4385	4385	4385	0
251	20250213	170400	33087405	4385	4385	4385	4385	0
252	20250213	170300	33087405	4385	4385	4385	4385	0
253	20250213	170200	33087405	4385	4385	4385	4385	0
254	20250213	170100	33087405	4385	4385	4385	4385	0
255	20250213	170000	33087405	4385	4385	4385	4385	0
256	20250213	165900	33087405	4385	4385	4385	4385	0
257	20250213	165800	33087405	4385	4385	4385	4385	0
258	20250213	165700	33087405	4385	4385	4385	4385	0
259	20250213	165600	33087405	4385	4385	4385	4385	0
260	20250213	165500	33087405	4385	4385	4385	4385	0
261	20250213	165400	33087405	4385	4385	4385	4385	0
262	20250213	165300	33087405	4385	4385	4385	4385	0
263	20250213	165200	33087405	4385	4385	4385	4385	0
264	20250213	165100	33087405	4385	4385	4385	4385	0
265	20250213	165000	33087405	4385	4385	4385	4385	0
266	20250213	164900	33087405	4385	4385	4385	4385	0
267	20250213	164800	33087405	4385	4385	4385	4385	0
268	20250213	164700	33087405	4385	4385	4385	4385	0
269	20250213	164600	33087405	4385	4385	4385	4385	0
270	20250213	164500	33087405	4385	4385	4385	4385	0
271	20250213	164400	33087405	4385	4385	4385	4385	0
272	20250213	164300	33087405	4385	4385	4385	4385	58
273	20250213	164200	33087405	4385	4385	4385	4385	0
274	20250213	164100	33087405	4385	4385	4385	4385	0
275	20250213	164000	33087405	4385	4385	4385	4385	0
276	20250213	163900	33087405	4385	4385	4385	4385	0
277	20250213	163800	33087405	4385	4385	4385	4385	0
278	20250213	163700	33087405	4385	4385	4385	4385	0
279	20250213	163600	33087405	4385	4385	4385	4385	0
280	20250213	163500	33087405	4385	4385	4385	4385	0
281	20250213	163400	33087405	4385	4385	4385	4385	0
282	20250213	163300	33087405	4385	4385	4385	4385	0
283	20250213	163200	33087405	4385	4385	4385	4385	0
284	20250213	163100	33087405	4385	4385	4385	4385	0
285	20250213	163000	33087405	4385	4385	4385	4385	0
286	20250213	162900	33087405	4385	4385	4385	4385	0
287	20250213	162800	33087405	4385	4385	4385	4385	0
288	20250213	162700	33087405	4385	4385	4385	4385	0
289	20250213	162600	33087405	4385	4385	4385	4385	0
290	20250213	162500	33087405	4385	4385	4385	4385	0
291	20250213	162400	33087405	4385	4385	4385	4385	0
292	20250213	162300	33087405	4385	4385	4385	4385	0
293	20250213	162200	33087405	4385	4385	4385	4385	0
294	20250213	162100	33087405	4385	4385	4385	4385	0
295	20250213	162000	33087405	4385	4385	4385	4385	0
296	20250213	161900	33087405	4385	4385	4385	4385	0
297	20250213	161800	33087405	4385	4385	4385	4385	0
298	20250213	161700	33087405	4385	4385	4385	4385	0
299	20250213	161600	33087405	4385	4385	4385	4385	0
300	20250213	161500	33087405	4385	4385	4385	4385	0
301	20250213	161400	33087405	4385	4385	4385	4385	0
302	20250213	161300	33087405	4385	4385	4385	4385	58
303	20250213	161200	33087405	4385	4385	4385	4385	0
304	20250213	161100	33087405	4385	4385	4385	4385	0
305	20250213	161000	33087405	4385	4385	4385	4385	0
306	20250213	160900	33087405	4385	4385	4385	4385	0
307	20250213	160800	33087405	4385	4385	4385	4385	0
308	20250213	160700	33087405	4385	4385	4385	4385	0
309	20250213	160600	33087405	4385	4385	4385	4385	0
310	20250213	160500	33087405	4385	4385	4385	4385	0
311	20250213	160400	33087405	4385	4385	4385	4385	0
312	20250213	160300	33087405	4385	4385	4385	4385	0
313	20250213	160200	33087405	4385	4385	4385	4385	0
314	20250213	160100	33087405	4385	4385	4385	4385	0
315	20250213	160000	33087405	4385	4385	4385	4385	0
316	20250213	155900	33087405	4385	4385	4385	4385	0
317	20250213	155800	33087405	4385	4385	4385	4385	0
318	20250213	155700	33087405	4385	4385	4385	4385	0
319	20250213	155600	33087405	4385	4385	4385	4385	0
320	20250213	155500	33087405	4385	4385	4385	4385	0
321	20250213	155400	33087405	4385	4385	4385	4385	0
322	20250213	155300	33087405	4385	4385	4385	4385	0
323	20250213	155200	33087405	4385	4385	4385	4385	0
324	20250213	155100	33087405	4385	4385	4385	4385	0
325	20250213	155000	33087405	4385	4385	4385	4385	0
326	20250213	154900	33087405	4385	4385	4385	4385	0
327	20250213	154800	33087405	4385	4385	4385	4385	0
328	20250213	154700	33087405	4385	4385	4385	4385	0
329	20250213	154600	33087405	4385	4385	4385	4385	0
330	20250213	154500	33087405	4385	4385	4385	4385	0
331	20250213	154400	33087405	4385	4385	4385	4385	0
332	20250213	154300	33087405	4385	4385	4385	4385	58
333	20250213	154200	33087405	4385	4385	4385	4385	0
334	20250213	154100	33087405	4385	4385	4385	4385	0
335	20250213	154000	33087405	4385	4385	4385	4385	0
336	20250213	153900	33087405	4385	4385	4385	4385	0
337	20250213	153800	33087405	4385	4385	4385	4385	0
338	20250213	153700	33087405	4385	4385	4385	4385	0
339	20250213	153600	33087405	4385	4385	4385	4385	0
340	20250213	153500	33087405	4385	4385	4385	4385	0
341	20250213	153400	33087405	4385	4385	4385	4385	0
342	20250213	153300	33087405	4385	4385	4385	4385	0
343	20250213	153200	33087405	4385	4385	4385	4385	0
344	20250213	153100	33087405	4385	4385	4385	4385	0
345	20250213	153000	33087405	4385	4385	4385	4385	58
346	20250213	152900	32833075	4385	4385	4385	4385	0
347	20250213	152800	32833075	4385	4385	4385	4385	0
348	20250213	152700	32833075	4385	4385	4385	4385	0
349	20250213	152600	32833075	4385	4385	4385	4385	0
350	20250213	152500	32833075	4385	4385	4385	4385	0
351	20250213	152400	32833075	4385	4385	4385	4385	0
352	20250213	152300	32833075	4385	4385	4385	4385	0
353	20250213	152200	32833075	4385	4385	4385	4385	0
354	20250213	152100	32833075	4385	4385	4385	4385	0
355	20250213	152000	32833075	4385	4385	4385	4385	0
356	20250213	151900	32833075	4385	4385	4385	4385	0
357	20250213	151800	32833075	4385	4380	4385	4380	2
358	20250213	151700	32824310	4375	4375	4375	4375	0
359	20250213	151600	32824310	4375	4380	4380	4375	21
360	20250213	151500	32732365	4375	4375	4375	4375	0
361	20250213	151400	32732365	4375	4375	4375	4375	0
362	20250213	151300	32732365	4375	4380	4380	4375	14
363	20250213	151200	32671080	4375	4375	4375	4375	0
364	20250213	151100	32671080	4375	4385	4385	4375	59
365	20250213	151000	32412570	4380	4385	4385	4380	10
366	20250213	150900	32368730	4385	4385	4385	4385	0
367	20250213	150800	32368730	4385	4385	4385	4385	0
368	20250213	150700	32368730	4385	4385	4385	4385	7
369	20250213	150600	32338035	4385	4385	4385	4385	0
370	20250213	150500	32338035	4385	4385	4385	4385	0
371	20250213	150400	32338035	4385	4385	4385	4385	8
372	20250213	150300	32302955	4385	4385	4385	4385	0
373	20250213	150200	32302955	4385	4385	4385	4385	8
374	20250213	150100	32267875	4385	4385	4385	4385	0
375	20250213	150000	32267875	4385	4385	4385	4385	22
376	20250213	145900	32171405	4385	4385	4385	4385	7
377	20250213	145800	32140710	4385	4380	4385	4380	70
378	20250213	145700	31834100	4380	4380	4380	4380	0
379	20250213	145600	31834100	4380	4380	4380	4380	8
380	20250213	145500	31799060	4375	4375	4375	4375	0
381	20250213	145400	31799060	4375	4375	4375	4375	0
382	20250213	145300	31799060	4375	4375	4375	4375	8
383	20250213	145200	31764060	4375	4375	4375	4375	0
384	20250213	145100	31764060	4375	4375	4375	4375	0
385	20250213	145000	31764060	4375	4375	4375	4375	7
386	20250213	144900	31733435	4375	4375	4375	4375	0
387	20250213	144800	31733435	4375	4375	4375	4375	8
388	20250213	144700	31698435	4375	4375	4375	4375	0
389	20250213	144600	31698435	4375	4375	4375	4375	3
390	20250213	144500	31685310	4370	4375	4375	4370	10
391	20250213	144400	31641570	4375	4375	4375	4375	0
392	20250213	144300	31641570	4375	4375	4375	4375	0
393	20250213	144200	31641570	4375	4375	4375	4375	7
394	20250213	144100	31610945	4375	4375	4375	4375	0
395	20250213	144000	31610945	4375	4375	4375	4375	0
396	20250213	143900	31610945	4375	4375	4375	4375	8
397	20250213	143800	31575945	4375	4375	4375	4375	0
398	20250213	143700	31575945	4375	4375	4375	4375	0
399	20250213	143600	31575945	4375	4375	4375	4375	8
400	20250213	143500	31540945	4375	4375	4375	4375	0
401	20250213	143400	31540945	4375	4375	4375	4375	8
402	20250213	143300	31505945	4375	4375	4375	4375	0
403	20250213	143200	31505945	4375	4375	4375	4375	0
404	20250213	143100	31505945	4375	4375	4375	4375	7
405	20250213	143000	31475320	4375	4375	4375	4375	0
406	20250213	142900	31475320	4375	4375	4375	4375	0
407	20250213	142800	31475320	4375	4375	4375	4375	8
408	20250213	142700	31440320	4375	4375	4375	4375	0
409	20250213	142600	31440320	4375	4375	4375	4375	0
410	20250213	142500	31440320	4375	4375	4375	4375	8
411	20250213	142400	31405320	4375	4375	4375	4375	0
412	20250213	142300	31405320	4375	4375	4375	4375	0
413	20250213	142200	31405320	4375	4375	4375	4375	7
414	20250213	142100	31374695	4375	4375	4375	4375	0
415	20250213	142000	31374695	4375	4375	4375	4375	8
416	20250213	141900	31339695	4375	4375	4375	4375	114
417	20250213	141800	30840945	4375	4375	4375	4375	0
418	20250213	141700	30840945	4375	4375	4375	4375	8
419	20250213	141600	30805945	4380	4380	4380	4380	0
420	20250213	141500	30805945	4380	4380	4380	4380	0
421	20250213	141400	30805945	4380	4380	4380	4380	7
422	20250213	141300	30775285	4375	4375	4375	4375	0
423	20250213	141200	30775285	4375	4375	4375	4375	182
424	20250213	141100	29979035	4375	4375	4375	4375	8
425	20250213	141000	29944035	4375	4375	4375	4375	0
426	20250213	140900	29944035	4375	4375	4375	4375	0
427	20250213	140800	29944035	4375	4375	4375	4375	8
428	20250213	140700	29909035	4375	4375	4375	4375	63
429	20250213	140600	29633410	4375	4375	4375	4375	8
430	20250213	140500	29598410	4375	4375	4375	4375	0
431	20250213	140400	29598410	4375	4375	4375	4375	0
432	20250213	140300	29598410	4375	4375	4375	4375	7
433	20250213	140200	29567785	4375	4375	4375	4375	0
434	20250213	140100	29567785	4375	4375	4375	4375	0
435	20250213	140000	29567785	4375	4375	4375	4375	9
436	20250213	135900	29528410	4375	4375	4375	4375	0
437	20250213	135800	29528410	4375	4375	4375	4375	0
438	20250213	135700	29528410	4375	4375	4375	4375	8
439	20250213	135600	29493410	4375	4375	4375	4375	0
440	20250213	135500	29493410	4375	4375	4375	4375	0
441	20250213	135400	29493410	4375	4375	4375	4375	7
442	20250213	135300	29462785	4375	4375	4375	4375	0
443	20250213	135200	29462785	4375	4375	4375	4375	8
444	20250213	135100	29427785	4370	4370	4370	4370	50
445	20250213	135000	29209285	4375	4375	4375	4375	0
446	20250213	134900	29209285	4375	4375	4375	4375	8
447	20250213	134800	29174285	4375	4375	4375	4375	0
448	20250213	134700	29174285	4375	4375	4375	4375	1
449	20250213	134600	29169910	4375	4375	4375	4375	7
450	20250213	134500	29139285	4375	4375	4375	4375	0
451	20250213	134400	29139285	4375	4375	4375	4375	0
452	20250213	134300	29139285	4375	4375	4375	4375	8
453	20250213	134200	29104285	4375	4375	4375	4375	0
454	20250213	134100	29104285	4375	4375	4375	4375	0
455	20250213	134000	29104285	4375	4375	4375	4375	8
456	20250213	133900	29069285	4375	4375	4375	4375	0
457	20250213	133800	29069285	4375	4375	4375	4360	462
458	20250213	133700	27051620	4375	4375	4375	4375	0
459	20250213	133600	27051620	4375	4375	4375	4375	0
460	20250213	133500	27051620	4375	4375	4375	4375	8
461	20250213	133400	27016620	4375	4375	4375	4375	0
462	20250213	133300	27016620	4375	4375	4375	4375	0
463	20250213	133200	27016620	4375	4375	4375	4375	8
464	20250213	133100	26981620	4375	4375	4375	4375	0
465	20250213	133000	26981620	4375	4375	4375	4375	0
466	20250213	132900	26981620	4375	4375	4375	4375	8
467	20250213	132800	26946620	4375	4375	4375	4375	0
468	20250213	132700	26946620	4375	4375	4375	4375	0
469	20250213	132600	26946620	4375	4375	4375	4375	7
470	20250213	132500	26915995	4375	4375	4375	4375	0
471	20250213	132400	26915995	4375	4375	4375	4375	8
472	20250213	132300	26880995	4375	4375	4375	4375	0
473	20250213	132200	26880995	4375	4375	4375	4375	0
474	20250213	132100	26880995	4375	4375	4375	4375	8
475	20250213	132000	26845995	4375	4375	4375	4375	0
476	20250213	131900	26845995	4375	4375	4375	4375	0
477	20250213	131800	26845995	4375	4375	4375	4375	253
478	20250213	131700	25739120	4375	4375	4375	4375	0
479	20250213	131600	25739120	4375	4375	4375	4375	0
480	20250213	131500	25739120	4375	4375	4375	4375	8
481	20250213	131400	25704120	4375	4375	4375	4375	0
482	20250213	131300	25704120	4375	4375	4375	4375	0
483	20250213	131200	25704120	4375	4375	4375	4375	8
484	20250213	131100	25669120	4370	4370	4370	4370	0
485	20250213	131000	25669120	4370	4375	4375	4370	15
486	20250213	130900	25603535	4375	4375	4375	4375	0
487	20250213	130800	25603535	4375	4375	4375	4375	0
488	20250213	130700	25603535	4375	4375	4375	4375	8
489	20250213	130600	25568535	4375	4375	4375	4375	0
490	20250213	130500	25568535	4375	4375	4375	4375	0
491	20250213	130400	25568535	4375	4375	4375	4375	9
492	20250213	130300	25529160	4375	4375	4375	4375	0
493	20250213	130200	25529160	4375	4375	4375	4375	0
494	20250213	130100	25529160	4375	4375	4375	4375	8
495	20250213	130000	25494160	4375	4375	4375	4375	0
496	20250213	125900	25494160	4375	4375	4375	4375	0
497	20250213	125800	25494160	4375	4375	4375	4375	8
498	20250213	125700	25459160	4375	4375	4375	4375	0
499	20250213	125600	25459160	4375	4375	4375	4375	8
500	20250213	125500	25424160	4380	4380	4380	4380	0
501	20250213	125400	25424160	4380	4380	4380	4380	0
502	20250213	125300	25424160	4380	4380	4380	4380	8
503	20250213	125200	25389120	4385	4380	4385	4380	35
504	20250213	125100	25235810	4385	4385	4385	4385	0
505	20250213	125000	25235810	4385	4385	4385	4385	7
506	20250213	124900	25205115	4385	4385	4385	4385	0
507	20250213	124800	25205115	4385	4380	4385	4380	101
508	20250213	124700	24762685	4380	4380	4380	4380	8
509	20250213	124600	24727645	4370	4370	4370	4370	20
510	20250213	124500	24640245	4380	4380	4380	4380	0
511	20250213	124400	24640245	4380	4380	4380	4380	8
512	20250213	124300	24605205	4380	4380	4380	4380	0
513	20250213	124200	24605205	4380	4380	4380	4380	7
514	20250213	124100	24574545	4380	4380	4380	4380	0
515	20250213	124000	24574545	4380	4380	4380	4380	0
516	20250213	123900	24574545	4380	4380	4380	4380	8
517	20250213	123800	24539505	4385	4375	4385	4375	72
518	20250213	123700	24224495	4375	4375	4375	4375	29
519	20250213	123600	24097620	4380	4380	4380	4380	8
520	20250213	123500	24062580	4380	4380	4380	4380	0
521	20250213	123400	24062580	4380	4380	4380	4380	0
522	20250213	123300	24062580	4380	4380	4380	4380	7
523	20250213	123200	24031920	4375	4375	4375	4375	0
524	20250213	123100	24031920	4375	4375	4375	4375	110
525	20250213	123000	23550670	4380	4380	4380	4380	8
526	20250213	122900	23515630	4380	4380	4380	4380	0
527	20250213	122800	23515630	4380	4380	4380	4380	8
528	20250213	122700	23480590	4380	4380	4380	4380	0
529	20250213	122600	23480590	4380	4380	4380	4380	0
530	20250213	122500	23480590	4380	4380	4380	4380	8
531	20250213	122400	23445550	4380	4380	4380	4380	0
532	20250213	122300	23445550	4380	4380	4380	4380	0
533	20250213	122200	23445550	4380	4380	4380	4380	7
534	20250213	122100	23414890	4375	4375	4375	4375	0
535	20250213	122000	23414890	4375	4375	4375	4375	181
536	20250213	121900	22623015	4375	4375	4375	4375	8
537	20250213	121800	22588015	4380	4380	4380	4380	0
538	20250213	121700	22588015	4380	4380	4380	4380	0
539	20250213	121600	22588015	4380	4380	4380	4380	8
540	20250213	121500	22552975	4380	4380	4380	4380	0
541	20250213	121400	22552975	4380	4380	4380	4380	7
542	20250213	121300	22522315	4380	4380	4380	4380	0
543	20250213	121200	22522315	4380	4380	4380	4380	0
544	20250213	121100	22522315	4380	4380	4380	4380	8
545	20250213	121000	22487275	4380	4380	4380	4380	0
546	20250213	120900	22487275	4380	4380	4380	4380	0
547	20250213	120800	22487275	4380	4380	4380	4380	8
548	20250213	120700	22452235	4380	4380	4380	4380	0
549	20250213	120600	22452235	4380	4380	4380	4380	0
550	20250213	120500	22452235	4380	4380	4380	4380	7
551	20250213	120400	22421575	4380	4380	4380	4380	0
552	20250213	120300	22421575	4380	4380	4380	4380	0
553	20250213	120200	22421575	4380	4380	4380	4380	8
554	20250213	120100	22386535	4380	4380	4380	4380	0
555	20250213	120000	22386535	4380	4380	4380	4380	8
556	20250213	115900	22351495	4375	4375	4375	4375	0
557	20250213	115800	22351495	4375	4375	4375	4375	0
558	20250213	115700	22351495	4375	4375	4375	4375	96
559	20250213	115600	21931495	4375	4375	4375	4375	0
560	20250213	115500	21931495	4375	4355	4375	4355	167
561	20250213	115400	21203330	4360	4380	4380	4360	188
562	20250213	115300	20383415	4380	4380	4380	4380	0
563	20250213	115200	20383415	4380	4380	4380	4380	0
564	20250213	115100	20383415	4380	4380	4380	4380	8
565	20250213	115000	20348375	4380	4380	4380	4380	0
566	20250213	114900	20348375	4380	4380	4380	4380	0
567	20250213	114800	20348375	4380	4380	4380	4380	8
568	20250213	114700	20313335	4380	4380	4380	4380	0
569	20250213	114600	20313335	4380	4380	4380	4380	7
570	20250213	114500	20282675	4380	4380	4380	4380	0
571	20250213	114400	20282675	4380	4380	4380	4380	0
572	20250213	114300	20282675	4380	4380	4380	4380	8
573	20250213	114200	20247635	4380	4380	4380	4380	0
574	20250213	114100	20247635	4380	4380	4380	4380	0
575	20250213	114000	20247635	4380	4380	4380	4380	8
576	20250213	113900	20212595	4380	4380	4380	4380	0
577	20250213	113800	20212595	4380	4380	4380	4380	0
578	20250213	113700	20212595	4380	4380	4380	4380	7
579	20250213	113600	20181935	4380	4380	4380	4380	0
580	20250213	113500	20181935	4380	4380	4380	4380	0
581	20250213	113400	20181935	4380	4380	4380	4380	8
582	20250213	113300	20146895	4380	4380	4380	4380	0
583	20250213	113200	20146895	4380	4380	4380	4380	8
584	20250213	113100	20111855	4380	4380	4380	4380	0
585	20250213	113000	20111855	4380	4380	4380	4380	0
586	20250213	112900	20111855	4380	4380	4380	4380	7
587	20250213	112800	20081195	4380	4380	4380	4380	0
588	20250213	112700	20081195	4380	4380	4380	4380	0
589	20250213	112600	20081195	4380	4375	4380	4375	9
590	20250213	112500	20041780	4380	4380	4380	4380	0
591	20250213	112400	20041780	4380	4380	4380	4380	0
592	20250213	112300	20041780	4380	4380	4380	4380	8
593	20250213	112200	20006740	4380	4380	4380	4380	0
594	20250213	112100	20006740	4380	4380	4380	4380	0
595	20250213	112000	20006740	4380	4380	4380	4380	71
596	20250213	111900	19695760	4380	4380	4380	4380	0
597	20250213	111800	19695760	4380	4380	4380	4380	7
598	20250213	111700	19665100	4380	4380	4380	4380	0
599	20250213	111600	19665100	4380	4380	4380	4380	1
600	20250213	111500	19660720	4380	4380	4380	4380	8
601	20250213	111400	19625680	4380	4380	4380	4380	0
602	20250213	111300	19625680	4380	4380	4380	4380	0
603	20250213	111200	19625680	4380	4380	4380	4380	9
604	20250213	111100	19586260	4380	4380	4380	4380	0
605	20250213	111000	19586260	4380	4380	4380	4380	0
606	20250213	110900	19586260	4380	4380	4380	4380	7
607	20250213	110800	19555600	4385	4385	4385	4385	0
608	20250213	110700	19555600	4385	4385	4385	4385	0
609	20250213	110600	19555600	4385	4385	4385	4385	8
610	20250213	110500	19520520	4385	4385	4385	4385	0
611	20250213	110400	19520520	4385	4385	4385	4385	8
612	20250213	110300	19485440	4385	4385	4385	4385	0
613	20250213	110200	19485440	4385	4385	4390	4385	207
614	20250213	110100	18577620	4385	4385	4385	4385	7
615	20250213	110000	18546925	4385	4385	4385	4385	0
616	20250213	105900	18546925	4385	4385	4385	4385	0
617	20250213	105800	18546925	4385	4385	4385	4385	8
618	20250213	105700	18511845	4370	4370	4370	4370	0
619	20250213	105600	18511845	4370	4370	4370	4370	22
620	20250213	105500	18415705	4385	4365	4385	4365	48
621	20250213	105400	18206025	4390	4390	4390	4390	0
622	20250213	105300	18206025	4390	4375	4390	4375	18
623	20250213	105200	18127260	4370	4370	4370	4370	8
624	20250213	105100	18092300	4370	4370	4370	4370	2
625	20250213	105000	18083560	4370	4370	4370	4370	7
626	20250213	104900	18052970	4370	4370	4370	4370	100
627	20250213	104800	17615970	4370	4370	4370	4370	17
628	20250213	104700	17541680	4390	4390	4390	4390	8
629	20250213	104600	17506560	4390	4390	4390	4390	0
630	20250213	104500	17506560	4390	4390	4390	4390	0
631	20250213	104400	17506560	4390	4390	4390	4390	8
632	20250213	104300	17471440	4390	4390	4390	4390	0
633	20250213	104200	17471440	4390	4390	4390	4390	0
634	20250213	104100	17471440	4390	4390	4390	4390	7
635	20250213	104000	17440710	4390	4390	4390	4390	0
636	20250213	103900	17440710	4390	4390	4390	4390	0
637	20250213	103800	17440710	4390	4380	4390	4380	52
638	20250213	103700	17212840	4360	4365	4365	4360	40
639	20250213	103600	17038360	4380	4380	4380	4380	8
640	20250213	103500	17003320	4380	4380	4380	4380	0
641	20250213	103400	17003320	4380	4380	4380	4380	0
642	20250213	103300	17003320	4380	4380	4380	4380	7
643	20250213	103200	16972660	4380	4380	4380	4380	0
644	20250213	103100	16972660	4380	4380	4380	4380	0
645	20250213	103000	16972660	4380	4370	4380	4370	54
646	20250213	102900	16736580	4370	4370	4370	4370	0
647	20250213	102800	16736580	4370	4370	4370	4370	0
648	20250213	102700	16736580	4370	4370	4370	4370	8
649	20250213	102600	16701620	4370	4370	4370	4370	0
650	20250213	102500	16701620	4370	4365	4370	4365	18
651	20250213	102400	16623035	4365	4365	4365	4365	7
652	20250213	102300	16592480	4365	4365	4365	4365	0
653	20250213	102200	16592480	4365	4365	4365	4365	8
654	20250213	102100	16557560	4365	4365	4365	4365	0
655	20250213	102000	16557560	4365	4365	4365	4365	0
656	20250213	101900	16557560	4365	4355	4365	4355	127
657	20250213	101800	16004425	4355	4355	4355	4355	563
658	20250213	101700	13552560	4355	4355	4355	4355	0
659	20250213	101600	13552560	4355	4355	4355	4355	8
660	20250213	101500	13517720	4355	4355	4355	4355	0
661	20250213	101400	13517720	4355	4355	4355	4355	0
662	20250213	101300	13517720	4355	4355	4355	4355	7
663	20250213	101200	13487235	4355	4355	4355	4355	0
664	20250213	101100	13487235	4355	4355	4355	4355	100
665	20250213	101000	13051735	4355	4355	4355	4355	8
666	20250213	100900	13016895	4345	4360	4360	4345	6
667	20250213	100800	12990775	4385	4385	4385	4385	8
668	20250213	100700	12955695	4390	4390	4390	4390	0
669	20250213	100600	12955695	4390	4390	4390	4390	0
670	20250213	100500	12955695	4390	4390	4390	4390	7
671	20250213	100400	12924965	4390	4390	4390	4390	0
672	20250213	100300	12924965	4390	4390	4390	4390	0
673	20250213	100200	12924965	4390	4390	4390	4390	8
674	20250213	100100	12889845	4390	4390	4390	4390	0
675	20250213	100000	12889845	4390	4390	4390	4390	0
676	20250213	095900	12889845	4390	4390	4390	4390	8
677	20250213	095800	12854725	4390	4390	4390	4390	0
678	20250213	095700	12854725	4390	4390	4390	4390	0
679	20250213	095600	12854725	4390	4390	4390	4390	7
680	20250213	095500	12823995	4390	4390	4390	4390	0
681	20250213	095400	12823995	4390	4390	4390	4390	22
682	20250213	095300	12727415	4390	4390	4390	4390	0
683	20250213	095200	12727415	4390	4390	4390	4390	0
684	20250213	095100	12727415	4390	4390	4390	4390	8
685	20250213	095000	12692295	4390	4390	4390	4390	0
686	20250213	094900	12692295	4390	4390	4390	4390	0
687	20250213	094800	12692295	4390	4390	4390	4390	8
688	20250213	094700	12657175	4390	4390	4390	4390	0
689	20250213	094600	12657175	4390	4390	4390	4390	0
690	20250213	094500	12657175	4390	4390	4390	4390	7
691	20250213	094400	12626445	4390	4370	4390	4360	10
692	20250213	094300	12582705	4390	4390	4390	4390	0
693	20250213	094200	12582705	4390	4390	4390	4390	8
694	20250213	094100	12547585	4395	4395	4395	4395	0
695	20250213	094000	12547585	4395	4395	4395	4395	8
696	20250213	093900	12512425	4395	4355	4395	4355	790
697	20250213	093800	9068280	4330	4350	4350	4330	493
698	20250213	093700	6930160	4355	4355	4355	4355	7
699	20250213	093600	6899675	4355	4355	4355	4355	2
700	20250213	093500	6890965	4355	4360	4360	4355	280
701	20250213	093400	5670230	4380	4380	4380	4380	8
702	20250213	093300	5635190	4385	4385	4385	4385	0
703	20250213	093200	5635190	4385	4385	4385	4385	0
704	20250213	093100	5635190	4385	4385	4385	4385	8
705	20250213	093000	5600110	4385	4385	4385	4385	0
706	20250213	092900	5600110	4385	4385	4385	4385	0
707	20250213	092800	5600110	4385	4385	4385	4385	7
708	20250213	092700	5569415	4390	4390	4390	4390	0
709	20250213	092600	5569415	4390	4390	4390	4390	8
710	20250213	092500	5534295	4395	4395	4395	4395	0
711	20250213	092400	5534295	4395	4395	4395	4395	0
712	20250213	092300	5534295	4395	4390	4395	4390	11
713	20250213	092200	5485995	4390	4390	4390	4390	0
714	20250213	092100	5485995	4390	4390	4390	4390	0
715	20250213	092000	5485995	4390	4380	4390	4380	12
716	20250213	091900	5433410	4375	4375	4375	4375	0
717	20250213	091800	5433410	4375	4375	4375	4375	0
718	20250213	091700	5433410	4375	4375	4375	4375	8
719	20250213	091600	5398410	4375	4375	4375	4375	0
720	20250213	091500	5398410	4375	4375	4375	4375	0
721	20250213	091400	5398410	4375	4375	4375	4375	8
722	20250213	091300	5363410	4375	4375	4375	4375	0
723	20250213	091200	5363410	4375	4375	4375	4375	0
724	20250213	091100	5363410	4375	4375	4375	4375	1
725	20250213	091000	5359035	4330	4330	4330	4330	0
726	20250213	090900	5359035	4330	4335	4335	4330	100
727	20250213	090800	4925980	4380	4380	4380	4380	0
728	20250213	090700	4925980	4380	4380	4380	4380	0
729	20250213	090600	4925980	4380	4380	4380	4380	0
730	20250213	090500	4925980	4380	4380	4380	4380	2
731	20250213	090400	4917220	4340	4340	4340	4340	0
732	20250213	090300	4917220	4340	4340	4340	4340	0
733	20250213	090200	4917220	4340	4340	4340	4340	938
734	20250213	090100	846300	4340	4340	4340	4340	0
735	20250213	090000	846300	4340	4340	4340	4340	195