KissMeData/285490/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	210700	891291010	19790	19790	19790	19790	444
3	20250213	210600	891291010	19790	19790	19790	19790	0
4	20250213	210500	891291010	19790	19790	19790	19790	0
5	20250213	210400	891291010	19790	19790	19790	19790	0
6	20250213	210300	891291010	19790	19790	19790	19790	0
7	20250213	210200	891291010	19790	19790	19790	19790	0
8	20250213	210100	891291010	19790	19790	19790	19790	0
9	20250213	210000	891291010	19790	19790	19790	19790	0
10	20250213	205900	891291010	19790	19790	19790	19790	0
11	20250213	205800	891291010	19790	19790	19790	19790	0
12	20250213	205700	891291010	19790	19790	19790	19790	0
13	20250213	205600	891291010	19790	19790	19790	19790	0
14	20250213	205500	891291010	19790	19790	19790	19790	0
15	20250213	205400	891291010	19790	19790	19790	19790	0
16	20250213	205300	891291010	19790	19790	19790	19790	0
17	20250213	205200	891291010	19790	19790	19790	19790	0
18	20250213	205100	891291010	19790	19790	19790	19790	0
19	20250213	205000	891291010	19790	19790	19790	19790	0
20	20250213	204900	891291010	19790	19790	19790	19790	0
21	20250213	204800	891291010	19790	19790	19790	19790	0
22	20250213	204700	891291010	19790	19790	19790	19790	0
23	20250213	204600	891291010	19790	19790	19790	19790	0
24	20250213	204500	891291010	19790	19790	19790	19790	0
25	20250213	204400	891291010	19790	19790	19790	19790	0
26	20250213	204300	891291010	19790	19790	19790	19790	0
27	20250213	204200	891291010	19790	19790	19790	19790	0
28	20250213	204100	891291010	19790	19790	19790	19790	0
29	20250213	204000	891291010	19790	19790	19790	19790	0
30	20250213	203900	891291010	19790	19790	19790	19790	0
31	20250213	203800	891291010	19790	19790	19790	19790	0
32	20250213	203700	891291010	19790	19790	19790	19790	444
33	20250213	203600	891291010	19790	19790	19790	19790	0
34	20250213	203500	891291010	19790	19790	19790	19790	0
35	20250213	203400	891291010	19790	19790	19790	19790	0
36	20250213	203300	891291010	19790	19790	19790	19790	0
37	20250213	203200	891291010	19790	19790	19790	19790	0
38	20250213	203100	891291010	19790	19790	19790	19790	0
39	20250213	203000	891291010	19790	19790	19790	19790	0
40	20250213	202900	891291010	19790	19790	19790	19790	0
41	20250213	202800	891291010	19790	19790	19790	19790	0
42	20250213	202700	891291010	19790	19790	19790	19790	0
43	20250213	202600	891291010	19790	19790	19790	19790	0
44	20250213	202500	891291010	19790	19790	19790	19790	0
45	20250213	202400	891291010	19790	19790	19790	19790	0
46	20250213	202300	891291010	19790	19790	19790	19790	0
47	20250213	202200	891291010	19790	19790	19790	19790	0
48	20250213	202100	891291010	19790	19790	19790	19790	0
49	20250213	202000	891291010	19790	19790	19790	19790	0
50	20250213	201900	891291010	19790	19790	19790	19790	0
51	20250213	201800	891291010	19790	19790	19790	19790	0
52	20250213	201700	891291010	19790	19790	19790	19790	0
53	20250213	201600	891291010	19790	19790	19790	19790	0
54	20250213	201500	891291010	19790	19790	19790	19790	0
55	20250213	201400	891291010	19790	19790	19790	19790	0
56	20250213	201300	891291010	19790	19790	19790	19790	0
57	20250213	201200	891291010	19790	19790	19790	19790	0
58	20250213	201100	891291010	19790	19790	19790	19790	0
59	20250213	201000	891291010	19790	19790	19790	19790	0
60	20250213	200900	891291010	19790	19790	19790	19790	0
61	20250213	200800	891291010	19790	19790	19790	19790	0
62	20250213	200700	891291010	19790	19790	19790	19790	444
63	20250213	200600	891291010	19790	19790	19790	19790	0
64	20250213	200500	891291010	19790	19790	19790	19790	0
65	20250213	200400	891291010	19790	19790	19790	19790	0
66	20250213	200300	891291010	19790	19790	19790	19790	0
67	20250213	200200	891291010	19790	19790	19790	19790	0
68	20250213	200100	891291010	19790	19790	19790	19790	0
69	20250213	200000	891291010	19790	19790	19790	19790	0
70	20250213	195900	891291010	19790	19790	19790	19790	0
71	20250213	195800	891291010	19790	19790	19790	19790	0
72	20250213	195700	891291010	19790	19790	19790	19790	0
73	20250213	195600	891291010	19790	19790	19790	19790	0
74	20250213	195500	891291010	19790	19790	19790	19790	0
75	20250213	195400	891291010	19790	19790	19790	19790	0
76	20250213	195300	891291010	19790	19790	19790	19790	0
77	20250213	195200	891291010	19790	19790	19790	19790	0
78	20250213	195100	891291010	19790	19790	19790	19790	0
79	20250213	195000	891291010	19790	19790	19790	19790	0
80	20250213	194900	891291010	19790	19790	19790	19790	0
81	20250213	194800	891291010	19790	19790	19790	19790	0
82	20250213	194700	891291010	19790	19790	19790	19790	0
83	20250213	194600	891291010	19790	19790	19790	19790	0
84	20250213	194500	891291010	19790	19790	19790	19790	0
85	20250213	194400	891291010	19790	19790	19790	19790	0
86	20250213	194300	891291010	19790	19790	19790	19790	0
87	20250213	194200	891291010	19790	19790	19790	19790	0
88	20250213	194100	891291010	19790	19790	19790	19790	0
89	20250213	194000	891291010	19790	19790	19790	19790	0
90	20250213	193900	891291010	19790	19790	19790	19790	0
91	20250213	193800	891291010	19790	19790	19790	19790	0
92	20250213	193700	891291010	19790	19790	19790	19790	444
93	20250213	193600	891291010	19790	19790	19790	19790	0
94	20250213	193500	891291010	19790	19790	19790	19790	0
95	20250213	193400	891291010	19790	19790	19790	19790	0
96	20250213	193300	891291010	19790	19790	19790	19790	0
97	20250213	193200	891291010	19790	19790	19790	19790	0
98	20250213	193100	891291010	19790	19790	19790	19790	0
99	20250213	193000	891291010	19790	19790	19790	19790	0
100	20250213	192900	891291010	19790	19790	19790	19790	0
101	20250213	192800	891291010	19790	19790	19790	19790	0
102	20250213	192700	891291010	19790	19790	19790	19790	0
103	20250213	192600	891291010	19790	19790	19790	19790	0
104	20250213	192500	891291010	19790	19790	19790	19790	0
105	20250213	192400	891291010	19790	19790	19790	19790	0
106	20250213	192300	891291010	19790	19790	19790	19790	0
107	20250213	192200	891291010	19790	19790	19790	19790	0
108	20250213	192100	891291010	19790	19790	19790	19790	0
109	20250213	192000	891291010	19790	19790	19790	19790	0
110	20250213	191900	891291010	19790	19790	19790	19790	0
111	20250213	191800	891291010	19790	19790	19790	19790	0
112	20250213	191700	891291010	19790	19790	19790	19790	0
113	20250213	191600	891291010	19790	19790	19790	19790	0
114	20250213	191500	891291010	19790	19790	19790	19790	0
115	20250213	191400	891291010	19790	19790	19790	19790	0
116	20250213	191300	891291010	19790	19790	19790	19790	0
117	20250213	191200	891291010	19790	19790	19790	19790	0
118	20250213	191100	891291010	19790	19790	19790	19790	0
119	20250213	191000	891291010	19790	19790	19790	19790	0
120	20250213	190900	891291010	19790	19790	19790	19790	0
121	20250213	190800	891291010	19790	19790	19790	19790	0
122	20250213	190700	891291010	19790	19790	19790	19790	444
123	20250213	190600	891291010	19790	19790	19790	19790	0
124	20250213	190500	891291010	19790	19790	19790	19790	0
125	20250213	190400	891291010	19790	19790	19790	19790	0
126	20250213	190300	891291010	19790	19790	19790	19790	0
127	20250213	190200	891291010	19790	19790	19790	19790	0
128	20250213	190100	891291010	19790	19790	19790	19790	0
129	20250213	190000	891291010	19790	19790	19790	19790	0
130	20250213	185900	891291010	19790	19790	19790	19790	0
131	20250213	185800	891291010	19790	19790	19790	19790	0
132	20250213	185700	891291010	19790	19790	19790	19790	0
133	20250213	185600	891291010	19790	19790	19790	19790	0
134	20250213	185500	891291010	19790	19790	19790	19790	0
135	20250213	185400	891291010	19790	19790	19790	19790	0
136	20250213	185300	891291010	19790	19790	19790	19790	0
137	20250213	185200	891291010	19790	19790	19790	19790	0
138	20250213	185100	891291010	19790	19790	19790	19790	0
139	20250213	185000	891291010	19790	19790	19790	19790	0
140	20250213	184900	891291010	19790	19790	19790	19790	0
141	20250213	184800	891291010	19790	19790	19790	19790	0
142	20250213	184700	891291010	19790	19790	19790	19790	0
143	20250213	184600	891291010	19790	19790	19790	19790	0
144	20250213	184500	891291010	19790	19790	19790	19790	0
145	20250213	184400	891291010	19790	19790	19790	19790	0
146	20250213	184300	891291010	19790	19790	19790	19790	0
147	20250213	184200	891291010	19790	19790	19790	19790	0
148	20250213	184100	891291010	19790	19790	19790	19790	0
149	20250213	184000	891291010	19790	19790	19790	19790	0
150	20250213	183900	891291010	19790	19790	19790	19790	0
151	20250213	183800	891291010	19790	19790	19790	19790	0
152	20250213	183700	891291010	19790	19790	19790	19790	444
153	20250213	183600	891291010	19790	19790	19790	19790	0
154	20250213	183500	891291010	19790	19790	19790	19790	0
155	20250213	183400	891291010	19790	19790	19790	19790	0
156	20250213	183300	891291010	19790	19790	19790	19790	0
157	20250213	183200	891291010	19790	19790	19790	19790	0
158	20250213	183100	891291010	19790	19790	19790	19790	0
159	20250213	183000	891291010	19790	19790	19790	19790	0
160	20250213	182900	891291010	19790	19790	19790	19790	0
161	20250213	182800	891291010	19790	19790	19790	19790	0
162	20250213	182700	891291010	19790	19790	19790	19790	0
163	20250213	182600	891291010	19790	19790	19790	19790	0
164	20250213	182500	891291010	19790	19790	19790	19790	0
165	20250213	182400	891291010	19790	19790	19790	19790	0
166	20250213	182300	891291010	19790	19790	19790	19790	0
167	20250213	182200	891291010	19790	19790	19790	19790	0
168	20250213	182100	891291010	19790	19790	19790	19790	0
169	20250213	182000	891291010	19790	19790	19790	19790	0
170	20250213	181900	891291010	19790	19790	19790	19790	0
171	20250213	181800	891291010	19790	19790	19790	19790	0
172	20250213	181700	891291010	19790	19790	19790	19790	0
173	20250213	181600	891291010	19790	19790	19790	19790	0
174	20250213	181500	891291010	19790	19790	19790	19790	0
175	20250213	181400	891291010	19790	19790	19790	19790	0
176	20250213	181300	891291010	19790	19790	19790	19790	0
177	20250213	181200	891291010	19790	19790	19790	19790	0
178	20250213	181100	891291010	19790	19790	19790	19790	0
179	20250213	181000	891291010	19790	19790	19790	19790	0
180	20250213	180900	891291010	19790	19790	19790	19790	0
181	20250213	180800	891291010	19790	19790	19790	19790	0
182	20250213	180700	891291010	19790	19790	19790	19790	444
183	20250213	180600	891291010	19790	19790	19790	19790	0
184	20250213	180500	891291010	19790	19790	19790	19790	0
185	20250213	180400	891291010	19790	19790	19790	19790	0
186	20250213	180300	891291010	19790	19790	19790	19790	0
187	20250213	180200	891291010	19790	19790	19790	19790	0
188	20250213	180100	891291010	19790	19790	19790	19790	0
189	20250213	180000	891291010	19790	19790	19790	19790	0
190	20250213	175900	891291010	19790	19790	19790	19790	0
191	20250213	175800	891291010	19790	19790	19790	19790	0
192	20250213	175700	891291010	19790	19790	19790	19790	0
193	20250213	175600	891291010	19790	19790	19790	19790	0
194	20250213	175500	891291010	19790	19790	19790	19790	0
195	20250213	175400	891291010	19790	19790	19790	19790	0
196	20250213	175300	891291010	19790	19790	19790	19790	0
197	20250213	175200	891291010	19790	19790	19790	19790	0
198	20250213	175100	891291010	19790	19790	19790	19790	0
199	20250213	175000	891291010	19790	19790	19790	19790	0
200	20250213	174900	891291010	19790	19790	19790	19790	0
201	20250213	174800	891291010	19790	19790	19790	19790	0
202	20250213	174700	891291010	19790	19790	19790	19790	0
203	20250213	174600	891291010	19790	19790	19790	19790	0
204	20250213	174500	891291010	19790	19790	19790	19790	0
205	20250213	174400	891291010	19790	19790	19790	19790	0
206	20250213	174300	891291010	19790	19790	19790	19790	0
207	20250213	174200	891291010	19790	19790	19790	19790	0
208	20250213	174100	891291010	19790	19790	19790	19790	0
209	20250213	174000	891291010	19790	19790	19790	19790	0
210	20250213	173900	891291010	19790	19790	19790	19790	0
211	20250213	173800	891291010	19790	19790	19790	19790	0
212	20250213	173700	891291010	19790	19790	19790	19790	444
213	20250213	173600	891291010	19790	19790	19790	19790	0
214	20250213	173500	891291010	19790	19790	19790	19790	0
215	20250213	173400	891291010	19790	19790	19790	19790	0
216	20250213	173300	891291010	19790	19790	19790	19790	0
217	20250213	173200	891291010	19790	19790	19790	19790	0
218	20250213	173100	891291010	19790	19790	19790	19790	0
219	20250213	173000	891291010	19790	19790	19790	19790	0
220	20250213	172900	891291010	19790	19790	19790	19790	0
221	20250213	172800	891291010	19790	19790	19790	19790	0
222	20250213	172700	891291010	19790	19790	19790	19790	0
223	20250213	172600	891291010	19790	19790	19790	19790	0
224	20250213	172500	891291010	19790	19790	19790	19790	0
225	20250213	172400	891291010	19790	19790	19790	19790	0
226	20250213	172300	891291010	19790	19790	19790	19790	0
227	20250213	172200	891291010	19790	19790	19790	19790	0
228	20250213	172100	891291010	19790	19790	19790	19790	0
229	20250213	172000	891291010	19790	19790	19790	19790	0
230	20250213	171900	891291010	19790	19790	19790	19790	0
231	20250213	171800	891291010	19790	19790	19790	19790	0
232	20250213	171700	891291010	19790	19790	19790	19790	0
233	20250213	171600	891291010	19790	19790	19790	19790	0
234	20250213	171500	891291010	19790	19790	19790	19790	0
235	20250213	171400	891291010	19790	19790	19790	19790	0
236	20250213	171300	891291010	19790	19790	19790	19790	0
237	20250213	171200	891291010	19790	19790	19790	19790	0
238	20250213	171100	891291010	19790	19790	19790	19790	0
239	20250213	171000	891291010	19790	19790	19790	19790	0
240	20250213	170900	891291010	19790	19790	19790	19790	0
241	20250213	170800	891291010	19790	19790	19790	19790	0
242	20250213	170700	891291010	19790	19790	19790	19790	444
243	20250213	170600	891291010	19790	19790	19790	19790	0
244	20250213	170500	891291010	19790	19790	19790	19790	0
245	20250213	170400	891291010	19790	19790	19790	19790	0
246	20250213	170300	891291010	19790	19790	19790	19790	0
247	20250213	170200	891291010	19790	19790	19790	19790	0
248	20250213	170100	891291010	19790	19790	19790	19790	0
249	20250213	170000	891291010	19790	19790	19790	19790	0
250	20250213	165900	891291010	19790	19790	19790	19790	0
251	20250213	165800	891291010	19790	19790	19790	19790	0
252	20250213	165700	891291010	19790	19790	19790	19790	0
253	20250213	165600	891291010	19790	19790	19790	19790	0
254	20250213	165500	891291010	19790	19790	19790	19790	0
255	20250213	165400	891291010	19790	19790	19790	19790	0
256	20250213	165300	891291010	19790	19790	19790	19790	0
257	20250213	165200	891291010	19790	19790	19790	19790	0
258	20250213	165100	891291010	19790	19790	19790	19790	0
259	20250213	165000	891291010	19790	19790	19790	19790	0
260	20250213	164900	891291010	19790	19790	19790	19790	0
261	20250213	164800	891291010	19790	19790	19790	19790	0
262	20250213	164700	891291010	19790	19790	19790	19790	0
263	20250213	164600	891291010	19790	19790	19790	19790	0
264	20250213	164500	891291010	19790	19790	19790	19790	0
265	20250213	164400	891291010	19790	19790	19790	19790	0
266	20250213	164300	891291010	19790	19790	19790	19790	0
267	20250213	164200	891291010	19790	19790	19790	19790	0
268	20250213	164100	891291010	19790	19790	19790	19790	0
269	20250213	164000	891291010	19790	19790	19790	19790	0
270	20250213	163900	891291010	19790	19790	19790	19790	0
271	20250213	163800	891291010	19790	19790	19790	19790	0
272	20250213	163700	891291010	19790	19790	19790	19790	444
273	20250213	163600	891291010	19790	19790	19790	19790	0
274	20250213	163500	891291010	19790	19790	19790	19790	0
275	20250213	163400	891291010	19790	19790	19790	19790	0
276	20250213	163300	891291010	19790	19790	19790	19790	0
277	20250213	163200	891291010	19790	19790	19790	19790	0
278	20250213	163100	891291010	19790	19790	19790	19790	0
279	20250213	163000	891291010	19790	19790	19790	19790	0
280	20250213	162900	891291010	19790	19790	19790	19790	0
281	20250213	162800	891291010	19790	19790	19790	19790	0
282	20250213	162700	891291010	19790	19790	19790	19790	0
283	20250213	162600	891291010	19790	19790	19790	19790	0
284	20250213	162500	891291010	19790	19790	19790	19790	0
285	20250213	162400	891291010	19790	19790	19790	19790	0
286	20250213	162300	891291010	19790	19790	19790	19790	0
287	20250213	162200	891291010	19790	19790	19790	19790	0
288	20250213	162100	891291010	19790	19790	19790	19790	0
289	20250213	162000	891291010	19790	19790	19790	19790	0
290	20250213	161900	891291010	19790	19790	19790	19790	0
291	20250213	161800	891291010	19790	19790	19790	19790	0
292	20250213	161700	891291010	19790	19790	19790	19790	0
293	20250213	161600	891291010	19790	19790	19790	19790	0
294	20250213	161500	891291010	19790	19790	19790	19790	0
295	20250213	161400	891291010	19790	19790	19790	19790	0
296	20250213	161300	891291010	19790	19790	19790	19790	0
297	20250213	161200	891291010	19790	19790	19790	19790	0
298	20250213	161100	891291010	19790	19790	19790	19790	0
299	20250213	161000	891291010	19790	19790	19790	19790	0
300	20250213	160900	891291010	19790	19790	19790	19790	0
301	20250213	160800	891291010	19790	19790	19790	19790	0
302	20250213	160700	891291010	19790	19790	19790	19790	444
303	20250213	160600	891291010	19790	19790	19790	19790	0
304	20250213	160500	891291010	19790	19790	19790	19790	0
305	20250213	160400	891291010	19790	19790	19790	19790	0
306	20250213	160300	891291010	19790	19790	19790	19790	0
307	20250213	160200	891291010	19790	19790	19790	19790	0
308	20250213	160100	891291010	19790	19790	19790	19790	0
309	20250213	160000	891291010	19790	19790	19790	19790	0
310	20250213	155900	891291010	19790	19790	19790	19790	0
311	20250213	155800	891291010	19790	19790	19790	19790	0
312	20250213	155700	891291010	19790	19790	19790	19790	0
313	20250213	155600	891291010	19790	19790	19790	19790	0
314	20250213	155500	891291010	19790	19790	19790	19790	0
315	20250213	155400	891291010	19790	19790	19790	19790	0
316	20250213	155300	891291010	19790	19790	19790	19790	0
317	20250213	155200	891291010	19790	19790	19790	19790	0
318	20250213	155100	891291010	19790	19790	19790	19790	0
319	20250213	155000	891291010	19790	19790	19790	19790	0
320	20250213	154900	891291010	19790	19790	19790	19790	0
321	20250213	154800	891291010	19790	19790	19790	19790	0
322	20250213	154700	891291010	19790	19790	19790	19790	0
323	20250213	154600	891291010	19790	19790	19790	19790	0
324	20250213	154500	891291010	19790	19790	19790	19790	0
325	20250213	154400	891291010	19790	19790	19790	19790	0
326	20250213	154300	891291010	19790	19790	19790	19790	0
327	20250213	154200	891291010	19790	19790	19790	19790	0
328	20250213	154100	891291010	19790	19790	19790	19790	0
329	20250213	154000	891291010	19790	19790	19790	19790	0
330	20250213	153900	891291010	19790	19790	19790	19790	0
331	20250213	153800	891291010	19790	19790	19790	19790	0
332	20250213	153700	891291010	19790	19790	19790	19790	444
333	20250213	153600	891291010	19790	19790	19790	19790	0
334	20250213	153500	891291010	19790	19790	19790	19790	0
335	20250213	153400	891291010	19790	19790	19790	19790	0
336	20250213	153300	891291010	19790	19790	19790	19790	0
337	20250213	153200	891291010	19790	19790	19790	19790	0
338	20250213	153100	891291010	19790	19790	19790	19790	0
339	20250213	153000	891291010	19790	19790	19790	19790	444
340	20250213	152900	882504250	19790	19790	19790	19790	0
341	20250213	152800	882504250	19790	19790	19790	19790	0
342	20250213	152700	882504250	19790	19790	19790	19790	0
343	20250213	152600	882504250	19790	19790	19790	19790	0
344	20250213	152500	882504250	19790	19790	19790	19790	0
345	20250213	152400	882504250	19790	19790	19790	19790	0
346	20250213	152300	882504250	19790	19790	19790	19790	0
347	20250213	152200	882504250	19790	19790	19790	19790	0
348	20250213	152100	882504250	19790	19790	19790	19790	0
349	20250213	152000	882504250	19790	19790	19790	19790	0
350	20250213	151900	882504250	19790	19790	19790	19790	0
351	20250213	151800	882504250	19790	19790	19790	19790	0
352	20250213	151700	882504250	19790	19790	19790	19790	0
353	20250213	151600	882504250	19790	19790	19790	19790	1
354	20250213	151500	882484460	19710	19710	19710	19710	156
355	20250213	151400	879409700	19710	19790	19790	19710	58
356	20250213	151300	878266360	19710	19740	19740	19710	1537
357	20250213	151200	847964910	19790	19750	19790	19740	11
358	20250213	151100	847747670	19790	19790	19790	19790	0
359	20250213	151000	847747670	19790	19790	19790	19790	0
360	20250213	150900	847747670	19790	19790	19790	19790	1
361	20250213	150800	847727880	19740	19760	19790	19740	646
362	20250213	150700	834975720	19800	19800	19800	19800	0
363	20250213	150600	834975720	19800	19800	19800	19800	0
364	20250213	150500	834975720	19800	19800	19800	19800	0
365	20250213	150400	834975720	19800	19800	19800	19800	0
366	20250213	150300	834975720	19800	19800	19800	19800	0
367	20250213	150200	834975720	19800	19800	19800	19800	0
368	20250213	150100	834975720	19800	19800	19800	19800	0
369	20250213	150000	834975720	19800	19750	19800	19740	1376
370	20250213	145900	807803360	19760	19790	19790	19760	574
371	20250213	145800	796461010	19780	19800	19800	19780	4
372	20250213	145700	796381850	19830	19830	19830	19830	0
373	20250213	145600	796381850	19830	19830	19830	19830	0
374	20250213	145500	796381850	19830	19830	19830	19830	0
375	20250213	145400	796381850	19830	19830	19830	19830	0
376	20250213	145300	796381850	19830	19830	19830	19830	0
377	20250213	145200	796381850	19830	19830	19830	19830	0
378	20250213	145100	796381850	19830	19830	19830	19830	0
379	20250213	145000	796381850	19830	19830	19830	19830	0
380	20250213	144900	796381850	19830	19830	19830	19830	0
381	20250213	144800	796381850	19830	19830	19830	19830	0
382	20250213	144700	796381850	19830	19830	19830	19830	10
383	20250213	144600	796183550	19840	19840	19840	19840	0
384	20250213	144500	796183550	19840	19840	19840	19840	0
385	20250213	144400	796183550	19840	19840	19840	19840	0
386	20250213	144300	796183550	19840	19840	19840	19840	0
387	20250213	144200	796183550	19840	19840	19840	19840	0
388	20250213	144100	796183550	19840	19840	19840	19840	0
389	20250213	144000	796183550	19840	19830	19840	19810	20
390	20250213	143900	795787130	19840	19840	19840	19840	4
391	20250213	143800	795707770	19840	19830	19840	19830	46
392	20250213	143700	794795140	19840	19840	19840	19840	0
393	20250213	143600	794795140	19840	19840	19840	19840	0
394	20250213	143500	794795140	19840	19840	19840	19840	0
395	20250213	143400	794795140	19840	19840	19840	19840	0
396	20250213	143300	794795140	19840	19820	19840	19760	442
397	20250213	143200	786059880	19850	19850	19850	19850	0
398	20250213	143100	786059880	19850	19850	19850	19850	0
399	20250213	143000	786059880	19850	19850	19850	19850	0
400	20250213	142900	786059880	19850	19850	19850	19850	0
401	20250213	142800	786059880	19850	19850	19850	19850	0
402	20250213	142700	786059880	19850	19820	19850	19820	2
403	20250213	142600	786020210	19850	19850	19850	19850	0
404	20250213	142500	786020210	19850	19850	19850	19850	0
405	20250213	142400	786020210	19850	19850	19850	19850	0
406	20250213	142300	786020210	19850	19850	19850	19850	0
407	20250213	142200	786020210	19850	19850	19850	19850	2
408	20250213	142100	785980510	19800	19820	19820	19800	2000
409	20250213	142000	746380430	19850	19820	19850	19800	2002
410	20250213	141900	706740660	19850	19820	19850	19800	1005
411	20250213	141800	686841450	19850	19830	19850	19800	1001
412	20250213	141700	667021450	19850	19820	19850	19760	5163
413	20250213	141600	564876370	19830	19810	19850	19810	93
414	20250213	141500	563033920	19820	19840	19840	19820	17
415	20250213	141400	562696800	19850	19850	19850	19850	3
416	20250213	141300	562637250	19840	19840	19840	19840	0
417	20250213	141200	562637250	19840	19840	19840	19840	2
418	20250213	141100	562597570	19850	19850	19850	19850	0
419	20250213	141000	562597570	19850	19850	19850	19850	0
420	20250213	140900	562597570	19850	19850	19850	19850	3
421	20250213	140800	562538020	19870	19870	19870	19870	1
422	20250213	140700	562518150	19870	19870	19870	19870	0
423	20250213	140600	562518150	19870	19870	19870	19870	0
424	20250213	140500	562518150	19870	19870	19870	19870	0
425	20250213	140400	562518150	19870	19870	19870	19870	2
426	20250213	140300	562478410	19870	19870	19870	19870	0
427	20250213	140200	562478410	19870	19870	19870	19870	0
428	20250213	140100	562478410	19870	19870	19870	19870	0
429	20250213	140000	562478410	19870	19860	19870	19860	6
430	20250213	135900	562359240	19860	19860	19860	19860	5
431	20250213	135800	562259940	19870	19870	19870	19870	0
432	20250213	135700	562259940	19870	19870	19870	19870	0
433	20250213	135600	562259940	19870	19870	19870	19870	0
434	20250213	135500	562259940	19870	19870	19870	19870	0
435	20250213	135400	562259940	19870	19870	19870	19870	0
436	20250213	135300	562259940	19870	19850	19870	19850	93
437	20250213	135200	560413860	19850	19850	19850	19850	0
438	20250213	135100	560413860	19850	19850	19850	19850	0
439	20250213	135000	560413860	19850	19850	19850	19850	0
440	20250213	134900	560413860	19850	19850	19850	19850	0
441	20250213	134800	560413860	19850	19850	19850	19850	0
442	20250213	134700	560413860	19850	19830	19850	19800	63
443	20250213	134600	559163690	19850	19850	19850	19850	0
444	20250213	134500	559163690	19850	19850	19850	19850	0
445	20250213	134400	559163690	19850	19820	19850	19820	52
446	20250213	134300	558132810	19820	19840	19840	19820	56
447	20250213	134200	557022350	19860	19860	19860	19860	0
448	20250213	134100	557022350	19860	19860	19860	19860	0
449	20250213	134000	557022350	19860	19860	19860	19860	0
450	20250213	133900	557022350	19860	19860	19860	19860	0
451	20250213	133800	557022350	19860	19860	19860	19860	0
452	20250213	133700	557022350	19860	19860	19860	19860	0
453	20250213	133600	557022350	19860	19850	19860	19850	311
454	20250213	133500	550848820	19850	19830	19850	19820	198
455	20250213	133400	546924400	19830	19850	19850	19830	5
456	20250213	133300	546825210	19860	19800	19860	19800	1130
457	20250213	133200	524430540	19800	19770	19800	19760	404
458	20250213	133100	516443420	19800	19790	19800	19750	14
459	20250213	133000	516166460	19790	19790	19790	19790	1
460	20250213	132900	516146670	19790	19790	19790	19790	0
461	20250213	132800	516146670	19790	19790	19790	19790	0
462	20250213	132700	516146670	19790	19790	19790	19790	0
463	20250213	132600	516146670	19790	19790	19790	19790	0
464	20250213	132500	516146670	19790	19790	19790	19790	0
465	20250213	132400	516146670	19790	19790	19790	19790	0
466	20250213	132300	516146670	19790	19790	19790	19790	1
467	20250213	132200	516126880	19620	19770	19770	19620	383
468	20250213	132100	508597240	19800	19800	19800	19800	0
469	20250213	132000	508597240	19800	19800	19800	19800	0
470	20250213	131900	508597240	19800	19800	19800	19800	0
471	20250213	131800	508597240	19800	19800	19800	19800	0
472	20250213	131700	508597240	19800	19800	19800	19800	1
473	20250213	131600	508577440	19800	19800	19800	19800	0
474	20250213	131500	508577440	19800	19800	19800	19800	0
475	20250213	131400	508577440	19800	19800	19800	19800	0
476	20250213	131300	508577440	19800	19800	19800	19800	371
477	20250213	131200	501231640	19800	19760	19800	19760	107
478	20250213	131100	499117200	19800	19790	19800	19790	3
479	20250213	131000	499057820	19800	19800	19800	19800	0
480	20250213	130900	499057820	19800	19800	19800	19800	0
481	20250213	130800	499057820	19800	19800	19800	19800	0
482	20250213	130700	499057820	19800	19800	19800	19800	0
483	20250213	130600	499057820	19800	19800	19800	19800	0
484	20250213	130500	499057820	19800	19800	19800	19800	0
485	20250213	130400	499057820	19800	19800	19800	19800	0
486	20250213	130300	499057820	19800	19800	19800	19800	0
487	20250213	130200	499057820	19800	19800	19800	19800	0
488	20250213	130100	499057820	19800	19800	19800	19800	0
489	20250213	130000	499057820	19800	19800	19800	19800	0
490	20250213	125900	499057820	19800	19790	19800	19750	1968
491	20250213	125800	460179640	19800	19800	19800	19800	0
492	20250213	125700	460179640	19800	19800	19800	19800	0
493	20250213	125600	460179640	19800	19800	19800	19800	0
494	20250213	125500	460179640	19800	19800	19800	19800	0
495	20250213	125400	460179640	19800	19800	19800	19800	0
496	20250213	125300	460179640	19800	19780	19800	19780	67
497	20250213	125200	458854280	19800	19800	19800	19800	0
498	20250213	125100	458854280	19800	19800	19800	19800	0
499	20250213	125000	458854280	19800	19790	19800	19760	102
500	20250213	124900	456838210	19800	19810	19810	19790	38
501	20250213	124800	456085970	19800	19800	19800	19800	0
502	20250213	124700	456085970	19800	19800	19800	19800	0
503	20250213	124600	456085970	19800	19800	19800	19800	0
504	20250213	124500	456085970	19800	19800	19800	19800	0
505	20250213	124400	456085970	19800	19800	19800	19800	0
506	20250213	124300	456085970	19800	19800	19800	19800	2
507	20250213	124200	456046370	19820	19820	19820	19820	0
508	20250213	124100	456046370	19820	19820	19820	19800	5
509	20250213	124000	455947290	19800	19800	19800	19800	1
510	20250213	123900	455927490	19820	19820	19820	19820	0
511	20250213	123800	455927490	19820	19820	19820	19820	0
512	20250213	123700	455927490	19820	19810	19820	19770	2001
513	20250213	123600	416367190	19820	19820	19820	19820	0
514	20250213	123500	416367190	19820	19820	19820	19820	2
515	20250213	123400	416327550	19810	19820	19820	19810	16
516	20250213	123300	416010440	19810	19820	19820	19810	6
517	20250213	123200	415891540	19810	19820	19820	19810	4
518	20250213	123100	415812270	19820	19820	19820	19820	15
519	20250213	123000	415514970	19820	19820	19820	19820	0
520	20250213	122900	415514970	19820	19820	19820	19820	3
521	20250213	122800	415455510	19820	19820	19820	19820	0
522	20250213	122700	415455510	19820	19820	19820	19820	15
523	20250213	122600	415158210	19820	19820	19820	19820	10
524	20250213	122500	414960010	19820	19820	19820	19820	0
525	20250213	122400	414960010	19820	19820	19820	19820	0
526	20250213	122300	414960010	19820	19800	19820	19800	129
527	20250213	122200	412405610	19800	19800	19800	19800	0
528	20250213	122100	412405610	19800	19800	19800	19800	0
529	20250213	122000	412405610	19800	19800	19800	19800	0
530	20250213	121900	412405610	19800	19800	19800	19800	0
531	20250213	121800	412405610	19800	19800	19800	19800	0
532	20250213	121700	412405610	19800	19800	19800	19800	0
533	20250213	121600	412405610	19800	19800	19800	19800	0
534	20250213	121500	412405610	19800	19680	19800	19680	67
535	20250213	121400	411086810	19800	19800	19800	19800	0
536	20250213	121300	411086810	19800	19720	19800	19680	1088
537	20250213	121200	389673040	19730	19810	19810	19730	11
538	20250213	121100	389455930	19680	19770	19810	19680	190
539	20250213	121000	385709490	19810	19810	19810	19810	0
540	20250213	120900	385709490	19810	19810	19810	19810	0
541	20250213	120800	385709490	19810	19810	19810	19810	0
542	20250213	120700	385709490	19810	19760	19810	19760	3
543	20250213	120600	385650160	19790	19800	19800	19790	17
544	20250213	120500	385313700	19810	19810	19810	19810	0
545	20250213	120400	385313700	19810	19820	19820	19810	3
546	20250213	120300	385254260	19820	19830	19830	19820	6
547	20250213	120200	385135300	19840	19840	19840	19840	0
548	20250213	120100	385135300	19840	19840	19840	19840	3
549	20250213	120000	385075780	19840	19840	19840	19840	0
550	20250213	115900	385075780	19840	19840	19840	19840	0
551	20250213	115800	385075780	19840	19840	19840	19840	0
552	20250213	115700	385075780	19840	19840	19840	19840	0
553	20250213	115600	385075780	19840	19840	19840	19840	0
554	20250213	115500	385075780	19840	19830	19840	19830	3
555	20250213	115400	385016270	19840	19840	19840	19840	0
556	20250213	115300	385016270	19840	19840	19840	19840	13
557	20250213	115200	384758350	19840	19840	19840	19840	0
558	20250213	115100	384758350	19840	19840	19840	19840	0
559	20250213	115000	384758350	19840	19830	19840	19830	59
560	20250213	114900	383588330	19840	19840	19840	19840	0
561	20250213	114800	383588330	19840	19840	19840	19840	0
562	20250213	114700	383588330	19840	19840	19840	19840	0
563	20250213	114600	383588330	19840	19830	19840	19790	1002
564	20250213	114500	363758430	19840	19840	19840	19840	0
565	20250213	114400	363758430	19840	19830	19840	19830	58
566	20250213	114300	362608260	19840	19840	19840	19840	7
567	20250213	114200	362469380	19840	19840	19840	19840	0
568	20250213	114100	362469380	19840	19840	19840	19840	0
569	20250213	114000	362469380	19840	19830	19840	19830	17
570	20250213	113900	362132240	19840	19840	19840	19840	0
571	20250213	113800	362132240	19840	19840	19840	19840	0
572	20250213	113700	362132240	19840	19840	19840	19840	7
573	20250213	113600	361993360	19840	19840	19840	19840	0
574	20250213	113500	361993360	19840	19840	19840	19840	0
575	20250213	113400	361993360	19840	19840	19840	19840	0
576	20250213	113300	361993360	19840	19840	19840	19840	0
577	20250213	113200	361993360	19840	19840	19840	19840	0
578	20250213	113100	361993360	19840	19840	19840	19840	0
579	20250213	113000	361993360	19840	19790	19840	19790	43
580	20250213	112900	361142240	19790	19790	19790	19790	0
581	20250213	112800	361142240	19790	19790	19790	19790	0
582	20250213	112700	361142240	19790	19800	19810	19720	4295
583	20250213	112600	276279990	19810	19840	19840	19810	77
584	20250213	112500	274754050	19840	19840	19840	19840	0
585	20250213	112400	274754050	19840	19840	19840	19840	0
586	20250213	112300	274754050	19840	19840	19840	19840	77
587	20250213	112200	273226370	19840	19840	19840	19840	31
588	20250213	112100	272611330	19840	19840	19840	19840	0
589	20250213	112000	272611330	19840	19840	19840	19840	0
590	20250213	111900	272611330	19840	19840	19840	19840	0
591	20250213	111800	272611330	19840	19840	19840	19840	0
592	20250213	111700	272611330	19840	19830	19840	19830	78
593	20250213	111600	271064550	19840	19840	19840	19840	0
594	20250213	111500	271064550	19840	19840	19840	19840	0
595	20250213	111400	271064550	19840	19840	19840	19830	86
596	20250213	111300	269358340	19850	19840	19850	19840	107
597	20250213	111200	267235320	19840	19840	19840	19840	0
598	20250213	111100	267235320	19840	19840	19840	19840	3
599	20250213	111000	267175800	19830	19830	19830	19830	8
600	20250213	110900	267017160	19840	19840	19840	19840	0
601	20250213	110800	267017160	19840	19850	19850	19840	7
602	20250213	110700	266878260	19860	19860	19860	19860	0
603	20250213	110600	266878260	19860	19850	19860	19850	16
604	20250213	110500	266560510	19860	19860	19860	19860	0
605	20250213	110400	266560510	19860	19850	19860	19850	7
606	20250213	110300	266421510	19860	19850	19860	19850	26
607	20250213	110200	265905380	19840	19840	19840	19840	0
608	20250213	110100	265905380	19840	19840	19840	19840	2
609	20250213	110000	265865700	19860	19860	19860	19860	0
610	20250213	105900	265865700	19860	19860	19860	19860	0
611	20250213	105800	265865700	19860	19860	19860	19860	0
612	20250213	105700	265865700	19860	19860	19860	19860	0
613	20250213	105600	265865700	19860	19860	19860	19860	0
614	20250213	105500	265865700	19860	19860	19860	19860	1
615	20250213	105400	265845840	19860	19860	19860	19860	0
616	20250213	105300	265845840	19860	19860	19860	19860	0
617	20250213	105200	265845840	19860	19860	19860	19860	0
618	20250213	105100	265845840	19860	19800	19860	19780	152
619	20250213	105000	262838370	19860	19860	19860	19860	0
620	20250213	104900	262838370	19860	19860	19860	19860	0
621	20250213	104800	262838370	19860	19830	19860	19830	110
622	20250213	104700	260656540	19830	19720	19830	19720	102
623	20250213	104600	258644920	19720	19780	19780	19720	637
624	20250213	104500	246082960	19790	19790	19790	19790	17
625	20250213	104400	245746530	19810	19830	19830	19810	31
626	20250213	104300	245132110	19840	19840	19840	19840	3
627	20250213	104200	245072590	19860	19850	19860	19850	6
628	20250213	104100	244953480	19870	19870	19870	19870	0
629	20250213	104000	244953480	19870	19850	19870	19850	108
630	20250213	103900	242808630	19850	19850	19850	19850	1
631	20250213	103800	242788780	19850	19850	19850	19850	0
632	20250213	103700	242788780	19850	19850	19850	19850	1
633	20250213	103600	242768930	19830	19830	19830	19830	0
634	20250213	103500	242768930	19830	19830	19830	19830	1
635	20250213	103400	242749100	19880	19880	19880	19880	0
636	20250213	103300	242749100	19880	19820	19880	19820	358
637	20250213	103200	235653360	19820	19820	19820	19820	11
638	20250213	103100	235435340	19880	19880	19880	19880	0
639	20250213	103000	235435340	19880	19880	19880	19880	0
640	20250213	102900	235435340	19880	19880	19880	19880	1
641	20250213	102800	235415460	19880	19840	19880	19810	10
642	20250213	102700	235217140	19890	19890	19890	19890	0
643	20250213	102600	235217140	19890	19890	19890	19890	0
644	20250213	102500	235217140	19890	19890	19890	19890	1
645	20250213	102400	235197250	19890	19830	19890	19820	23
646	20250213	102300	234741070	19890	19890	19890	19890	0
647	20250213	102200	234741070	19890	19890	19890	19890	0
648	20250213	102100	234741070	19890	19890	19890	19890	0
649	20250213	102000	234741070	19890	19890	19890	19890	0
650	20250213	101900	234741070	19890	19890	19890	19890	3
651	20250213	101800	234681400	19880	19880	19880	19880	0
652	20250213	101700	234681400	19880	19880	19880	19790	2549
653	20250213	101600	184157210	19900	19900	19900	19900	0
654	20250213	101500	184157210	19900	19900	19900	19900	0
655	20250213	101400	184157210	19900	19900	19900	19900	20
656	20250213	101300	183759210	19900	19890	19900	19860	1013
657	20250213	101200	163640920	19910	19910	19910	19910	0
658	20250213	101100	163640920	19910	19910	19910	19910	0
659	20250213	101000	163640920	19910	19910	19910	19910	0
660	20250213	100900	163640920	19910	19910	19910	19910	0
661	20250213	100800	163640920	19910	19910	19910	19910	0
662	20250213	100700	163640920	19910	19890	19910	19890	98
663	20250213	100600	161690780	19900	19890	19900	19890	43
664	20250213	100500	160835490	19900	19890	19900	19890	6
665	20250213	100400	160716120	19890	19890	19890	19890	2
666	20250213	100300	160676340	19910	19910	19910	19910	0
667	20250213	100200	160676340	19910	19890	19910	19890	6
668	20250213	100100	160556900	19920	19920	19920	19920	0
669	20250213	100000	160556900	19920	19920	19920	19920	0
670	20250213	095900	160556900	19920	19920	19920	19920	0
671	20250213	095800	160556900	19920	19920	19920	19920	0
672	20250213	095700	160556900	19920	19920	19920	19890	3394
673	20250213	095600	93032630	19930	19930	19930	19930	2
674	20250213	095500	92992770	19940	19940	19940	19940	3
675	20250213	095400	92932950	19950	19950	19950	19950	80
676	20250213	095300	91336950	19950	19950	19950	19950	0
677	20250213	095200	91336950	19950	19950	19950	19950	1
678	20250213	095100	91317000	19900	19940	19940	19900	92
679	20250213	095000	89485520	19960	19960	19960	19960	0
680	20250213	094900	89485520	19960	19960	19960	19960	0
681	20250213	094800	89485520	19960	19960	19960	19960	5
682	20250213	094700	89385720	19960	19960	19960	19960	3
683	20250213	094600	89325840	19960	19960	19960	19960	0
684	20250213	094500	89325840	19960	19940	19960	19940	16
685	20250213	094400	89006740	19960	19950	19960	19920	63
686	20250213	094300	87750410	19950	19940	19960	19940	51
687	20250213	094200	86733000	19960	19950	19960	19950	6
688	20250213	094100	86613270	19970	19970	19970	19970	0
689	20250213	094000	86613270	19970	19970	19970	19970	0
690	20250213	093900	86613270	19970	19950	19970	19920	21
691	20250213	093800	86194740	19970	19970	19970	19970	0
692	20250213	093700	86194740	19970	19920	19970	19920	1026
693	20250213	093600	65756290	19970	19950	19970	19920	33
694	20250213	093500	65098510	19970	19970	19970	19970	0
695	20250213	093400	65098510	19970	19960	19970	19960	4
696	20250213	093300	65018640	19970	19970	19970	19970	5
697	20250213	093200	64918790	19970	19970	19970	19970	0
698	20250213	093100	64918790	19970	19970	19970	19970	0
699	20250213	093000	64918790	19970	19970	19970	19970	0
700	20250213	092900	64918790	19970	19950	19970	19950	13
701	20250213	092800	64659380	19970	19970	19970	19970	15
702	20250213	092700	64359830	19970	19970	19970	19970	0
703	20250213	092600	64359830	19970	19920	19970	19900	244
704	20250213	092500	59501540	19970	19970	19970	19970	0
705	20250213	092400	59501540	19970	19970	19970	19970	6
706	20250213	092300	59381720	19910	19950	19970	19910	159
707	20250213	092200	56212550	19970	19960	19970	19960	15
708	20250213	092100	55913030	19970	19970	19970	19970	3
709	20250213	092000	55853120	19980	19990	19990	19980	46
710	20250213	091900	54933590	19990	19990	19990	19990	12
711	20250213	091800	54693710	19990	19940	19990	19940	1133
712	20250213	091700	32077550	19940	19940	19940	19940	83
713	20250213	091600	30422530	19940	19950	19950	19900	315
714	20250213	091500	24153210	19910	19940	19950	19890	118
715	20250213	091400	21802030	19890	19940	19940	19890	282
716	20250213	091300	16192500	19900	19940	19940	19900	54
717	20250213	091200	15117140	19930	19880	19930	19880	91
718	20250213	091100	13303560	19920	19920	19920	19920	32
719	20250213	091000	12666120	19920	19900	19920	19900	13
720	20250213	090900	12407320	19910	19900	19910	19900	300
721	20250213	090800	6437040	19900	19900	19900	19900	0
722	20250213	090700	6437040	19900	19890	19900	19890	11
723	20250213	090600	6218160	19900	19900	19900	19900	0
724	20250213	090500	6218160	19900	19900	19900	19900	0
725	20250213	090400	6218160	19900	19900	19900	19900	31
726	20250213	090300	5601260	19900	19890	19900	19890	10
727	20250213	090200	5402270	19890	19840	19890	19840	21
728	20250213	090100	4985120	19840	19790	19840	19790	69
729	20250213	090000	3618680	19780	19660	19780	19660	184