KissMeData/253840/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	205800	1059402200	5920	5920	5920	5920	7472
3	20250213	205700	1059402200	5920	5920	5920	5920	0
4	20250213	205600	1059402200	5920	5920	5920	5920	0
5	20250213	205500	1059402200	5920	5920	5920	5920	0
6	20250213	205400	1059402200	5920	5920	5920	5920	0
7	20250213	205300	1059402200	5920	5920	5920	5920	0
8	20250213	205200	1059402200	5920	5920	5920	5920	0
9	20250213	205100	1059402200	5920	5920	5920	5920	0
10	20250213	205000	1059402200	5920	5920	5920	5920	0
11	20250213	204900	1059402200	5920	5920	5920	5920	0
12	20250213	204800	1059402200	5920	5920	5920	5920	0
13	20250213	204700	1059402200	5920	5920	5920	5920	0
14	20250213	204600	1059402200	5920	5920	5920	5920	0
15	20250213	204500	1059402200	5920	5920	5920	5920	0
16	20250213	204400	1059402200	5920	5920	5920	5920	0
17	20250213	204300	1059402200	5920	5920	5920	5920	0
18	20250213	204200	1059402200	5920	5920	5920	5920	0
19	20250213	204100	1059402200	5920	5920	5920	5920	0
20	20250213	204000	1059402200	5920	5920	5920	5920	0
21	20250213	203900	1059402200	5920	5920	5920	5920	0
22	20250213	203800	1059402200	5920	5920	5920	5920	0
23	20250213	203700	1059402200	5920	5920	5920	5920	0
24	20250213	203600	1059402200	5920	5920	5920	5920	0
25	20250213	203500	1059402200	5920	5920	5920	5920	0
26	20250213	203400	1059402200	5920	5920	5920	5920	0
27	20250213	203300	1059402200	5920	5920	5920	5920	0
28	20250213	203200	1059402200	5920	5920	5920	5920	0
29	20250213	203100	1059402200	5920	5920	5920	5920	0
30	20250213	203000	1059402200	5920	5920	5920	5920	0
31	20250213	202900	1059402200	5920	5920	5920	5920	0
32	20250213	202800	1059402200	5920	5920	5920	5920	7472
33	20250213	202700	1059402200	5920	5920	5920	5920	0
34	20250213	202600	1059402200	5920	5920	5920	5920	0
35	20250213	202500	1059402200	5920	5920	5920	5920	0
36	20250213	202400	1059402200	5920	5920	5920	5920	0
37	20250213	202300	1059402200	5920	5920	5920	5920	0
38	20250213	202200	1059402200	5920	5920	5920	5920	0
39	20250213	202100	1059402200	5920	5920	5920	5920	0
40	20250213	202000	1059402200	5920	5920	5920	5920	0
41	20250213	201900	1059402200	5920	5920	5920	5920	0
42	20250213	201800	1059402200	5920	5920	5920	5920	0
43	20250213	201700	1059402200	5920	5920	5920	5920	0
44	20250213	201600	1059402200	5920	5920	5920	5920	0
45	20250213	201500	1059402200	5920	5920	5920	5920	0
46	20250213	201400	1059402200	5920	5920	5920	5920	0
47	20250213	201300	1059402200	5920	5920	5920	5920	0
48	20250213	201200	1059402200	5920	5920	5920	5920	0
49	20250213	201100	1059402200	5920	5920	5920	5920	0
50	20250213	201000	1059402200	5920	5920	5920	5920	0
51	20250213	200900	1059402200	5920	5920	5920	5920	0
52	20250213	200800	1059402200	5920	5920	5920	5920	0
53	20250213	200700	1059402200	5920	5920	5920	5920	0
54	20250213	200600	1059402200	5920	5920	5920	5920	0
55	20250213	200500	1059402200	5920	5920	5920	5920	0
56	20250213	200400	1059402200	5920	5920	5920	5920	0
57	20250213	200300	1059402200	5920	5920	5920	5920	0
58	20250213	200200	1059402200	5920	5920	5920	5920	0
59	20250213	200100	1059402200	5920	5920	5920	5920	0
60	20250213	200000	1059402200	5920	5920	5920	5920	0
61	20250213	195900	1059402200	5920	5920	5920	5920	0
62	20250213	195800	1059402200	5920	5920	5920	5920	7472
63	20250213	195700	1059402200	5920	5920	5920	5920	0
64	20250213	195600	1059402200	5920	5920	5920	5920	0
65	20250213	195500	1059402200	5920	5920	5920	5920	0
66	20250213	195400	1059402200	5920	5920	5920	5920	0
67	20250213	195300	1059402200	5920	5920	5920	5920	0
68	20250213	195200	1059402200	5920	5920	5920	5920	0
69	20250213	195100	1059402200	5920	5920	5920	5920	0
70	20250213	195000	1059402200	5920	5920	5920	5920	0
71	20250213	194900	1059402200	5920	5920	5920	5920	0
72	20250213	194800	1059402200	5920	5920	5920	5920	0
73	20250213	194700	1059402200	5920	5920	5920	5920	0
74	20250213	194600	1059402200	5920	5920	5920	5920	0
75	20250213	194500	1059402200	5920	5920	5920	5920	0
76	20250213	194400	1059402200	5920	5920	5920	5920	0
77	20250213	194300	1059402200	5920	5920	5920	5920	0
78	20250213	194200	1059402200	5920	5920	5920	5920	0
79	20250213	194100	1059402200	5920	5920	5920	5920	0
80	20250213	194000	1059402200	5920	5920	5920	5920	0
81	20250213	193900	1059402200	5920	5920	5920	5920	0
82	20250213	193800	1059402200	5920	5920	5920	5920	0
83	20250213	193700	1059402200	5920	5920	5920	5920	0
84	20250213	193600	1059402200	5920	5920	5920	5920	0
85	20250213	193500	1059402200	5920	5920	5920	5920	0
86	20250213	193400	1059402200	5920	5920	5920	5920	0
87	20250213	193300	1059402200	5920	5920	5920	5920	0
88	20250213	193200	1059402200	5920	5920	5920	5920	0
89	20250213	193100	1059402200	5920	5920	5920	5920	0
90	20250213	193000	1059402200	5920	5920	5920	5920	0
91	20250213	192900	1059402200	5920	5920	5920	5920	0
92	20250213	192800	1059402200	5920	5920	5920	5920	7472
93	20250213	192700	1059402200	5920	5920	5920	5920	0
94	20250213	192600	1059402200	5920	5920	5920	5920	0
95	20250213	192500	1059402200	5920	5920	5920	5920	0
96	20250213	192400	1059402200	5920	5920	5920	5920	0
97	20250213	192300	1059402200	5920	5920	5920	5920	0
98	20250213	192200	1059402200	5920	5920	5920	5920	0
99	20250213	192100	1059402200	5920	5920	5920	5920	0
100	20250213	192000	1059402200	5920	5920	5920	5920	0
101	20250213	191900	1059402200	5920	5920	5920	5920	0
102	20250213	191800	1059402200	5920	5920	5920	5920	0
103	20250213	191700	1059402200	5920	5920	5920	5920	0
104	20250213	191600	1059402200	5920	5920	5920	5920	0
105	20250213	191500	1059402200	5920	5920	5920	5920	0
106	20250213	191400	1059402200	5920	5920	5920	5920	0
107	20250213	191300	1059402200	5920	5920	5920	5920	0
108	20250213	191200	1059402200	5920	5920	5920	5920	0
109	20250213	191100	1059402200	5920	5920	5920	5920	0
110	20250213	191000	1059402200	5920	5920	5920	5920	0
111	20250213	190900	1059402200	5920	5920	5920	5920	0
112	20250213	190800	1059402200	5920	5920	5920	5920	0
113	20250213	190700	1059402200	5920	5920	5920	5920	0
114	20250213	190600	1059402200	5920	5920	5920	5920	0
115	20250213	190500	1059402200	5920	5920	5920	5920	0
116	20250213	190400	1059402200	5920	5920	5920	5920	0
117	20250213	190300	1059402200	5920	5920	5920	5920	0
118	20250213	190200	1059402200	5920	5920	5920	5920	0
119	20250213	190100	1059402200	5920	5920	5920	5920	0
120	20250213	190000	1059402200	5920	5920	5920	5920	0
121	20250213	185900	1059402200	5920	5920	5920	5920	0
122	20250213	185800	1059402200	5920	5920	5920	5920	7472
123	20250213	185700	1059402200	5920	5920	5920	5920	0
124	20250213	185600	1059402200	5920	5920	5920	5920	0
125	20250213	185500	1059402200	5920	5920	5920	5920	0
126	20250213	185400	1059402200	5920	5920	5920	5920	0
127	20250213	185300	1059402200	5920	5920	5920	5920	0
128	20250213	185200	1059402200	5920	5920	5920	5920	0
129	20250213	185100	1059402200	5920	5920	5920	5920	0
130	20250213	185000	1059402200	5920	5920	5920	5920	0
131	20250213	184900	1059402200	5920	5920	5920	5920	0
132	20250213	184800	1059402200	5920	5920	5920	5920	0
133	20250213	184700	1059402200	5920	5920	5920	5920	0
134	20250213	184600	1059402200	5920	5920	5920	5920	0
135	20250213	184500	1059402200	5920	5920	5920	5920	0
136	20250213	184400	1059402200	5920	5920	5920	5920	0
137	20250213	184300	1059402200	5920	5920	5920	5920	0
138	20250213	184200	1059402200	5920	5920	5920	5920	0
139	20250213	184100	1059402200	5920	5920	5920	5920	0
140	20250213	184000	1059402200	5920	5920	5920	5920	0
141	20250213	183900	1059402200	5920	5920	5920	5920	0
142	20250213	183800	1059402200	5920	5920	5920	5920	0
143	20250213	183700	1059402200	5920	5920	5920	5920	0
144	20250213	183600	1059402200	5920	5920	5920	5920	0
145	20250213	183500	1059402200	5920	5920	5920	5920	0
146	20250213	183400	1059402200	5920	5920	5920	5920	0
147	20250213	183300	1059402200	5920	5920	5920	5920	0
148	20250213	183200	1059402200	5920	5920	5920	5920	0
149	20250213	183100	1059402200	5920	5920	5920	5920	0
150	20250213	183000	1059402200	5920	5920	5920	5920	0
151	20250213	182900	1059402200	5920	5920	5920	5920	0
152	20250213	182800	1059402200	5920	5920	5920	5920	7472
153	20250213	182700	1059402200	5920	5920	5920	5920	0
154	20250213	182600	1059402200	5920	5920	5920	5920	0
155	20250213	182500	1059402200	5920	5920	5920	5920	0
156	20250213	182400	1059402200	5920	5920	5920	5920	0
157	20250213	182300	1059402200	5920	5920	5920	5920	0
158	20250213	182200	1059402200	5920	5920	5920	5920	0
159	20250213	182100	1059402200	5920	5920	5920	5920	0
160	20250213	182000	1059402200	5920	5920	5920	5920	0
161	20250213	181900	1059402200	5920	5920	5920	5920	0
162	20250213	181800	1059402200	5920	5920	5920	5920	0
163	20250213	181700	1059402200	5920	5920	5920	5920	0
164	20250213	181600	1059402200	5920	5920	5920	5920	0
165	20250213	181500	1059402200	5920	5920	5920	5920	0
166	20250213	181400	1059402200	5920	5920	5920	5920	0
167	20250213	181300	1059402200	5920	5920	5920	5920	0
168	20250213	181200	1059402200	5920	5920	5920	5920	0
169	20250213	181100	1059402200	5920	5920	5920	5920	0
170	20250213	181000	1059402200	5920	5920	5920	5920	0
171	20250213	180900	1059402200	5920	5920	5920	5920	0
172	20250213	180800	1059402200	5920	5920	5920	5920	0
173	20250213	180700	1059402200	5920	5920	5920	5920	0
174	20250213	180600	1059402200	5920	5920	5920	5920	0
175	20250213	180500	1059402200	5920	5920	5920	5920	0
176	20250213	180400	1059402200	5920	5920	5920	5920	0
177	20250213	180300	1059402200	5920	5920	5920	5920	0
178	20250213	180200	1059402200	5920	5920	5920	5920	0
179	20250213	180100	1059402200	5920	5920	5920	5920	0
180	20250213	180000	1059402200	5920	5920	5920	5920	0
181	20250213	175900	1059402200	5920	5920	5920	5920	0
182	20250213	175800	1059402200	5920	5920	5920	5920	7472
183	20250213	175700	1059402200	5920	5920	5920	5920	0
184	20250213	175600	1059402200	5920	5920	5920	5920	0
185	20250213	175500	1059402200	5920	5920	5920	5920	0
186	20250213	175400	1059402200	5920	5920	5920	5920	0
187	20250213	175300	1059402200	5920	5920	5920	5920	0
188	20250213	175200	1059402200	5920	5920	5920	5920	0
189	20250213	175100	1059402200	5920	5920	5920	5920	0
190	20250213	175000	1059402200	5920	5920	5920	5920	0
191	20250213	174900	1059402200	5920	5920	5920	5920	0
192	20250213	174800	1059402200	5920	5920	5920	5920	0
193	20250213	174700	1059402200	5920	5920	5920	5920	0
194	20250213	174600	1059402200	5920	5920	5920	5920	0
195	20250213	174500	1059402200	5920	5920	5920	5920	0
196	20250213	174400	1059402200	5920	5920	5920	5920	0
197	20250213	174300	1059402200	5920	5920	5920	5920	0
198	20250213	174200	1059402200	5920	5920	5920	5920	0
199	20250213	174100	1059402200	5920	5920	5920	5920	0
200	20250213	174000	1059402200	5920	5920	5920	5920	0
201	20250213	173900	1059402200	5920	5920	5920	5920	0
202	20250213	173800	1059402200	5920	5920	5920	5920	0
203	20250213	173700	1059402200	5920	5920	5920	5920	0
204	20250213	173600	1059402200	5920	5920	5920	5920	0
205	20250213	173500	1059402200	5920	5920	5920	5920	0
206	20250213	173400	1059402200	5920	5920	5920	5920	0
207	20250213	173300	1059402200	5920	5920	5920	5920	0
208	20250213	173200	1059402200	5920	5920	5920	5920	0
209	20250213	173100	1059402200	5920	5920	5920	5920	0
210	20250213	173000	1059402200	5920	5920	5920	5920	0
211	20250213	172900	1059402200	5920	5920	5920	5920	0
212	20250213	172800	1059402200	5920	5920	5920	5920	7472
213	20250213	172700	1059402200	5920	5920	5920	5920	0
214	20250213	172600	1059402200	5920	5920	5920	5920	0
215	20250213	172500	1059402200	5920	5920	5920	5920	0
216	20250213	172400	1059402200	5920	5920	5920	5920	0
217	20250213	172300	1059402200	5920	5920	5920	5920	0
218	20250213	172200	1059402200	5920	5920	5920	5920	0
219	20250213	172100	1059402200	5920	5920	5920	5920	0
220	20250213	172000	1059402200	5920	5920	5920	5920	0
221	20250213	171900	1059402200	5920	5920	5920	5920	0
222	20250213	171800	1059402200	5920	5920	5920	5920	0
223	20250213	171700	1059402200	5920	5920	5920	5920	0
224	20250213	171600	1059402200	5920	5920	5920	5920	0
225	20250213	171500	1059402200	5920	5920	5920	5920	0
226	20250213	171400	1059402200	5920	5920	5920	5920	0
227	20250213	171300	1059402200	5920	5920	5920	5920	0
228	20250213	171200	1059402200	5920	5920	5920	5920	0
229	20250213	171100	1059402200	5920	5920	5920	5920	0
230	20250213	171000	1059402200	5920	5920	5920	5920	0
231	20250213	170900	1059402200	5920	5920	5920	5920	0
232	20250213	170800	1059402200	5920	5920	5920	5920	0
233	20250213	170700	1059402200	5920	5920	5920	5920	0
234	20250213	170600	1059402200	5920	5920	5920	5920	0
235	20250213	170500	1059402200	5920	5920	5920	5920	0
236	20250213	170400	1059402200	5920	5920	5920	5920	0
237	20250213	170300	1059402200	5920	5920	5920	5920	0
238	20250213	170200	1059402200	5920	5920	5920	5920	0
239	20250213	170100	1059402200	5920	5920	5920	5920	0
240	20250213	170000	1059402200	5920	5920	5920	5920	0
241	20250213	165900	1059402200	5920	5920	5920	5920	0
242	20250213	165800	1059402200	5920	5920	5920	5920	7472
243	20250213	165700	1059402200	5920	5920	5920	5920	0
244	20250213	165600	1059402200	5920	5920	5920	5920	0
245	20250213	165500	1059402200	5920	5920	5920	5920	0
246	20250213	165400	1059402200	5920	5920	5920	5920	0
247	20250213	165300	1059402200	5920	5920	5920	5920	0
248	20250213	165200	1059402200	5920	5920	5920	5920	0
249	20250213	165100	1059402200	5920	5920	5920	5920	0
250	20250213	165000	1059402200	5920	5920	5920	5920	0
251	20250213	164900	1059402200	5920	5920	5920	5920	0
252	20250213	164800	1059402200	5920	5920	5920	5920	0
253	20250213	164700	1059402200	5920	5920	5920	5920	0
254	20250213	164600	1059402200	5920	5920	5920	5920	0
255	20250213	164500	1059402200	5920	5920	5920	5920	0
256	20250213	164400	1059402200	5920	5920	5920	5920	0
257	20250213	164300	1059402200	5920	5920	5920	5920	0
258	20250213	164200	1059402200	5920	5920	5920	5920	0
259	20250213	164100	1059402200	5920	5920	5920	5920	0
260	20250213	164000	1059402200	5920	5920	5920	5920	0
261	20250213	163900	1059402200	5920	5920	5920	5920	0
262	20250213	163800	1059402200	5920	5920	5920	5920	0
263	20250213	163700	1059402200	5920	5920	5920	5920	0
264	20250213	163600	1059402200	5920	5920	5920	5920	0
265	20250213	163500	1059402200	5920	5920	5920	5920	0
266	20250213	163400	1059402200	5920	5920	5920	5920	0
267	20250213	163300	1059402200	5920	5920	5920	5920	0
268	20250213	163200	1059402200	5920	5920	5920	5920	0
269	20250213	163100	1059402200	5920	5920	5920	5920	0
270	20250213	163000	1059402200	5920	5920	5920	5920	0
271	20250213	162900	1059402200	5920	5920	5920	5920	0
272	20250213	162800	1059402200	5920	5920	5920	5920	7472
273	20250213	162700	1059402200	5920	5920	5920	5920	0
274	20250213	162600	1059402200	5920	5920	5920	5920	0
275	20250213	162500	1059402200	5920	5920	5920	5920	0
276	20250213	162400	1059402200	5920	5920	5920	5920	0
277	20250213	162300	1059402200	5920	5920	5920	5920	0
278	20250213	162200	1059402200	5920	5920	5920	5920	0
279	20250213	162100	1059402200	5920	5920	5920	5920	0
280	20250213	162000	1059402200	5920	5920	5920	5920	0
281	20250213	161900	1059402200	5920	5920	5920	5920	0
282	20250213	161800	1059402200	5920	5920	5920	5920	0
283	20250213	161700	1059402200	5920	5920	5920	5920	0
284	20250213	161600	1059402200	5920	5920	5920	5920	0
285	20250213	161500	1059402200	5920	5920	5920	5920	0
286	20250213	161400	1059402200	5920	5920	5920	5920	0
287	20250213	161300	1059402200	5920	5920	5920	5920	0
288	20250213	161200	1059402200	5920	5920	5920	5920	0
289	20250213	161100	1059402200	5920	5920	5920	5920	0
290	20250213	161000	1059402200	5920	5920	5920	5920	0
291	20250213	160900	1059402200	5920	5920	5920	5920	0
292	20250213	160800	1059402200	5920	5920	5920	5920	0
293	20250213	160700	1059402200	5920	5920	5920	5920	0
294	20250213	160600	1059402200	5920	5920	5920	5920	0
295	20250213	160500	1059402200	5920	5920	5920	5920	0
296	20250213	160400	1059402200	5920	5920	5920	5920	0
297	20250213	160300	1059402200	5920	5920	5920	5920	0
298	20250213	160200	1059402200	5920	5920	5920	5920	0
299	20250213	160100	1059402200	5920	5920	5920	5920	0
300	20250213	160000	1059402200	5920	5920	5920	5920	0
301	20250213	155900	1059402200	5920	5920	5920	5920	0
302	20250213	155800	1059402200	5920	5920	5920	5920	7472
303	20250213	155700	1059402200	5920	5920	5920	5920	0
304	20250213	155600	1059402200	5920	5920	5920	5920	0
305	20250213	155500	1059402200	5920	5920	5920	5920	0
306	20250213	155400	1059402200	5920	5920	5920	5920	0
307	20250213	155300	1059402200	5920	5920	5920	5920	0
308	20250213	155200	1059402200	5920	5920	5920	5920	0
309	20250213	155100	1059402200	5920	5920	5920	5920	0
310	20250213	155000	1059402200	5920	5920	5920	5920	0
311	20250213	154900	1059402200	5920	5920	5920	5920	0
312	20250213	154800	1059402200	5920	5920	5920	5920	0
313	20250213	154700	1059402200	5920	5920	5920	5920	0
314	20250213	154600	1059402200	5920	5920	5920	5920	0
315	20250213	154500	1059402200	5920	5920	5920	5920	0
316	20250213	154400	1059402200	5920	5920	5920	5920	0
317	20250213	154300	1059402200	5920	5920	5920	5920	0
318	20250213	154200	1059402200	5920	5920	5920	5920	0
319	20250213	154100	1059402200	5920	5920	5920	5920	0
320	20250213	154000	1059402200	5920	5920	5920	5920	0
321	20250213	153900	1059402200	5920	5920	5920	5920	0
322	20250213	153800	1059402200	5920	5920	5920	5920	0
323	20250213	153700	1059402200	5920	5920	5920	5920	0
324	20250213	153600	1059402200	5920	5920	5920	5920	0
325	20250213	153500	1059402200	5920	5920	5920	5920	0
326	20250213	153400	1059402200	5920	5920	5920	5920	0
327	20250213	153300	1059402200	5920	5920	5920	5920	0
328	20250213	153200	1059402200	5920	5920	5920	5920	0
329	20250213	153100	1059402200	5920	5920	5920	5920	0
330	20250213	153000	1059402200	5920	5920	5920	5920	7472
331	20250213	152900	1015167960	5930	5930	5930	5930	0
332	20250213	152800	1015167960	5930	5930	5930	5930	0
333	20250213	152700	1015167960	5930	5930	5930	5930	0
334	20250213	152600	1015167960	5930	5930	5930	5930	0
335	20250213	152500	1015167960	5930	5930	5930	5930	0
336	20250213	152400	1015167960	5930	5930	5930	5930	0
337	20250213	152300	1015167960	5930	5930	5930	5930	0
338	20250213	152200	1015167960	5930	5930	5930	5930	0
339	20250213	152100	1015167960	5930	5930	5930	5930	0
340	20250213	152000	1015167960	5930	5930	5930	5930	0
341	20250213	151900	1015167960	5930	5920	5940	5910	677
342	20250213	151800	1011164550	5910	5940	5940	5910	4604
343	20250213	151700	983893320	5950	5950	5950	5940	15
344	20250213	151600	983804170	5950	5950	5950	5950	120
345	20250213	151500	983090170	5940	5940	5940	5930	685
346	20250213	151400	979025070	5940	5940	5940	5940	338
347	20250213	151300	977017350	5940	5950	5950	5940	46
348	20250213	151200	976744080	5950	5940	5950	5930	955
349	20250213	151100	971073300	5940	5940	5940	5930	88
350	20250213	151000	970551280	5950	5940	5950	5940	250
351	20250213	150900	969065250	5950	5950	5950	5950	184
352	20250213	150800	967970450	5950	5940	5950	5910	3564
353	20250213	150700	946870590	5940	5960	5960	5940	3549
354	20250213	150600	925758520	5950	5960	5960	5950	3160
355	20250213	150500	906946720	5960	5960	5960	5960	41
356	20250213	150400	906702360	5960	5960	5960	5960	16
357	20250213	150300	906607000	5960	5960	5960	5960	250
358	20250213	150200	905117000	5960	5960	5960	5960	10
359	20250213	150100	905057400	5960	5960	5960	5960	74
360	20250213	150000	904616360	5970	5970	5970	5970	1097
361	20250213	145900	898067270	5970	5970	5970	5970	37
362	20250213	145800	897846380	5970	5970	5970	5970	510
363	20250213	145700	894801680	5970	5970	5970	5970	0
364	20250213	145600	894801680	5970	5970	5970	5970	148
365	20250213	145500	893918120	5970	5970	5970	5970	277
366	20250213	145400	892264430	5970	5970	5970	5970	40
367	20250213	145300	892025630	5970	5970	5970	5970	15
368	20250213	145200	891936080	5960	5960	5960	5960	88
369	20250213	145100	891411600	5960	5970	5970	5950	5864
370	20250213	145000	856462640	5960	5970	5970	5960	52
371	20250213	144900	856152410	5960	5970	5970	5960	394
372	20250213	144800	853800990	5980	5980	5980	5980	79
373	20250213	144700	853328570	5980	5980	5980	5970	129
374	20250213	144600	852557880	5980	5980	5980	5970	39
375	20250213	144500	852324750	5980	5980	5980	5970	201
376	20250213	144400	851124180	5980	5980	5980	5980	34
377	20250213	144300	850920860	5980	5980	5980	5970	206
378	20250213	144200	849690900	5980	5980	5980	5980	36
379	20250213	144100	849475620	5980	5970	5980	5970	90
380	20250213	144000	848938170	5970	5970	5970	5970	130
381	20250213	143900	848162070	5980	5990	5990	5980	386
382	20250213	143800	845853780	5990	5990	5990	5990	6
383	20250213	143700	845817840	5980	5980	5980	5970	163
384	20250213	143600	844843260	5980	5980	5980	5970	51
385	20250213	143500	844538670	5980	5980	5980	5980	7
386	20250213	143400	844496810	5980	5980	5980	5980	10
387	20250213	143300	844437010	5980	5980	5980	5980	11
388	20250213	143200	844371230	5980	5980	5980	5980	23
389	20250213	143100	844233690	5980	5980	5980	5980	31
390	20250213	143000	844048310	5980	5990	5990	5980	22
391	20250213	142900	843916720	5980	5990	5990	5980	181
392	20250213	142800	842834300	5980	5980	5980	5970	113
393	20250213	142700	842158570	5980	5990	5990	5980	19
394	20250213	142600	842044920	5980	5990	5990	5980	16
395	20250213	142500	841949200	5980	5980	5990	5980	496
396	20250213	142400	838983010	5990	5990	5990	5990	37
397	20250213	142300	838761380	5990	5980	5990	5980	11
398	20250213	142200	838695500	5990	5990	5990	5990	241
399	20250213	142100	837251910	5990	5990	5990	5980	55
400	20250213	142000	836922960	5980	5980	5980	5980	172
401	20250213	141900	835894400	5980	5980	5980	5980	249
402	20250213	141800	834405380	5980	5980	5980	5980	12
403	20250213	141700	834333620	5990	5990	5990	5990	1
404	20250213	141600	834327630	5990	5990	5990	5990	0
405	20250213	141500	834327630	5990	5990	5990	5990	0
406	20250213	141400	834327630	5990	5990	5990	5990	24
407	20250213	141300	834183870	5980	5980	5980	5980	0
408	20250213	141200	834183870	5980	5980	5980	5980	0
409	20250213	141100	834183870	5980	5980	5980	5980	0
410	20250213	141000	834183870	5980	5980	5980	5980	21
411	20250213	140900	834058290	5980	5980	5980	5980	0
412	20250213	140800	834058290	5980	5980	5980	5980	159
413	20250213	140700	833107470	5990	5990	5990	5990	14
414	20250213	140600	833023610	6000	5990	6000	5990	51
415	20250213	140500	832718110	6000	6000	6000	6000	7
416	20250213	140400	832676110	5990	6000	6000	5990	78
417	20250213	140300	832208550	6000	6000	6000	6000	244
418	20250213	140200	830744550	5980	5980	5980	5980	0
419	20250213	140100	830744550	5980	5980	5980	5980	0
420	20250213	140000	830744550	5980	5980	5980	5980	0
421	20250213	135900	830744550	5980	5980	5980	5980	0
422	20250213	135800	830744550	5980	5990	5990	5980	59
423	20250213	135700	830391280	6000	6000	6000	6000	8
424	20250213	135600	830343280	6000	6000	6000	6000	0
425	20250213	135500	830343280	6000	5990	6000	5980	300
426	20250213	135400	828547780	5990	5990	5990	5990	50
427	20250213	135300	828248280	6000	5990	6000	5990	152
428	20250213	135200	827337780	5990	5990	5990	5990	301
429	20250213	135100	825534790	5990	5990	6000	5990	1917
430	20250213	135000	814050950	5990	5990	5990	5990	21
431	20250213	134900	813925160	5980	5970	5980	5970	1349
432	20250213	134800	805858690	5980	5980	5980	5980	16
433	20250213	134700	805763010	5970	5970	5970	5970	0
434	20250213	134600	805763010	5970	5970	5970	5970	56
435	20250213	134500	805428690	5970	5970	5970	5970	429
436	20250213	134400	802867560	5980	5980	5980	5980	40
437	20250213	134300	802628360	5980	5980	5980	5980	0
438	20250213	134200	802628360	5980	5980	5980	5980	797
439	20250213	134100	797862300	5950	5950	5950	5950	2000
440	20250213	134000	785962300	5960	5970	5970	5960	2360
441	20250213	133900	771896680	5970	5970	5970	5970	900
442	20250213	133800	766523680	5980	5980	5980	5980	0
443	20250213	133700	766523680	5980	5980	5980	5980	5
444	20250213	133600	766493780	5980	5980	5980	5980	256
445	20250213	133500	764962900	5980	5980	5980	5980	0
446	20250213	133400	764962900	5980	5980	5980	5980	0
447	20250213	133300	764962900	5980	5980	5980	5980	900
448	20250213	133200	759580900	5990	5980	5990	5980	3
449	20250213	133100	759562950	5990	5990	5990	5990	22
450	20250213	133000	759431170	5990	5990	5990	5990	0
451	20250213	132900	759431170	5990	5990	5990	5990	0
452	20250213	132800	759431170	5990	5990	5990	5990	0
453	20250213	132700	759431170	5990	5990	5990	5990	60
454	20250213	132600	759071770	5990	5990	5990	5990	0
455	20250213	132500	759071770	5990	5990	5990	5990	0
456	20250213	132400	759071770	5990	5990	5990	5990	0
457	20250213	132300	759071770	5990	5990	5990	5990	0
458	20250213	132200	759071770	5990	5990	5990	5990	6
459	20250213	132100	759035830	5990	5990	5990	5990	0
460	20250213	132000	759035830	5990	5990	5990	5990	0
461	20250213	131900	759035830	5990	6000	6000	5970	1251
462	20250213	131800	751552460	5980	5980	5980	5980	0
463	20250213	131700	751552460	5980	5980	5980	5980	8
464	20250213	131600	751504620	5990	5990	5990	5990	0
465	20250213	131500	751504620	5990	5990	5990	5990	1
466	20250213	131400	751498630	5990	5980	5990	5980	1635
467	20250213	131300	741721320	5990	5990	6000	5990	42
468	20250213	131200	741469690	6000	6000	6000	6000	71
469	20250213	131100	741043690	5990	5990	5990	5990	5
470	20250213	131000	741013740	6000	5990	6000	5990	151
471	20250213	130900	740109170	5990	5980	5990	5980	3200
472	20250213	130800	720945300	5980	5980	5980	5980	38
473	20250213	130700	720718060	5980	5980	5980	5980	6
474	20250213	130600	720682180	5980	5980	5980	5980	1
475	20250213	130500	720676200	5980	5980	5980	5980	600
476	20250213	130400	717088200	5990	5990	5990	5990	0
477	20250213	130300	717088200	5990	5990	5990	5990	1
478	20250213	130200	717082210	5980	5990	5990	5980	74
479	20250213	130100	716639510	5990	5980	5990	5980	113
480	20250213	130000	715963660	5980	5970	5980	5970	131
481	20250213	125900	715180700	5970	5970	5970	5970	0
482	20250213	125800	715180700	5970	5970	5970	5970	101
483	20250213	125700	714577730	5970	5980	5980	5970	385
484	20250213	125600	712275480	5970	5960	5970	5960	123
485	20250213	125500	711542260	5970	5980	5980	5970	246
486	20250213	125400	710073540	5980	5980	5980	5980	3
487	20250213	125300	710055600	5980	5980	5980	5980	0
488	20250213	125200	710055600	5980	5980	5980	5980	132
489	20250213	125100	709266240	5970	5970	5970	5970	0
490	20250213	125000	709266240	5970	5970	5970	5970	184
491	20250213	124900	708167760	5970	5970	5970	5970	100
492	20250213	124800	707570760	5980	5980	5980	5980	201
493	20250213	124700	706368780	5980	5970	5980	5970	106
494	20250213	124600	705734940	5970	5970	5970	5970	0
495	20250213	124500	705734940	5970	5970	5970	5970	6
496	20250213	124400	705699120	5960	5960	5960	5960	0
497	20250213	124300	705699120	5960	5960	5960	5960	1144
498	20250213	124200	698880880	5970	5980	5980	5970	522
499	20250213	124100	695759540	5990	5990	5990	5990	10
500	20250213	124000	695699640	5990	5990	5990	5990	0
501	20250213	123900	695699640	5990	5990	5990	5990	0
502	20250213	123800	695699640	5990	5990	5990	5990	0
503	20250213	123700	695699640	5990	5970	5990	5970	11
504	20250213	123600	695633950	5960	5960	5960	5960	108
505	20250213	123500	694990270	5990	5990	5990	5990	0
506	20250213	123400	694990270	5990	5990	5990	5990	0
507	20250213	123300	694990270	5990	5980	5990	5980	123
508	20250213	123200	694253700	5980	5970	5980	5970	561
509	20250213	123100	690899530	5950	5950	5950	5950	8
510	20250213	123000	690851930	5950	5950	5950	5950	81
511	20250213	122900	690369980	5970	5970	5970	5970	2
512	20250213	122800	690358040	5970	5970	5970	5970	6
513	20250213	122700	690322220	5930	5930	5930	5930	0
514	20250213	122600	690322220	5930	5930	5930	5930	0
515	20250213	122500	690322220	5930	5930	5930	5930	0
516	20250213	122400	690322220	5930	5960	5960	5930	5000
517	20250213	122300	660609000	5960	5980	5980	5960	2534
518	20250213	122200	645506140	5980	5980	5980	5970	647
519	20250213	122100	641643380	5980	5980	5980	5980	26
520	20250213	122000	641487900	5980	5990	5990	5980	300
521	20250213	121900	639693860	5990	5990	5990	5990	0
522	20250213	121800	639693860	5990	5990	5990	5990	9
523	20250213	121700	639639950	6000	6000	6000	6000	0
524	20250213	121600	639639950	6000	5990	6000	5990	6
525	20250213	121500	639603980	5990	5990	5990	5990	268
526	20250213	121400	637998660	5990	5990	5990	5990	9
527	20250213	121300	637944750	5990	5990	5990	5980	23
528	20250213	121200	637807060	5980	5990	5990	5980	12
529	20250213	121100	637735280	5980	5980	5980	5980	176
530	20250213	121000	636682800	5980	5980	5980	5980	512
531	20250213	120900	633621040	5980	5980	5980	5980	1
532	20250213	120800	633615060	5970	5970	5980	5970	1709
533	20250213	120700	623412310	5970	5980	5980	5970	2051
534	20250213	120600	611152820	5990	5990	5990	5990	12
535	20250213	120500	611080940	5990	5990	5990	5990	88
536	20250213	120400	610553820	5990	5990	5990	5990	3
537	20250213	120300	610535850	5990	5990	5990	5990	1410
538	20250213	120200	602089950	5990	5990	5990	5990	101
539	20250213	120100	601484960	6010	6010	6010	6010	0
540	20250213	120000	601484960	6010	6010	6010	6010	94
541	20250213	115900	600920020	6010	6010	6010	6010	200
542	20250213	115800	599718020	6010	6010	6010	6010	0
543	20250213	115700	599718020	6010	6000	6010	6000	702
544	20250213	115600	595506000	6010	5980	6010	5980	62
545	20250213	115500	595134090	5980	5980	5980	5980	1
546	20250213	115400	595128110	6010	6000	6010	6000	401
547	20250213	115300	592722100	5980	5980	5980	5980	0
548	20250213	115200	592722100	5980	5980	5980	5980	3
549	20250213	115100	592704160	6000	6000	6000	6000	2
550	20250213	115000	592692160	5980	5990	6000	5980	62
551	20250213	114900	592321370	5990	5990	5990	5990	334
552	20250213	114800	590320710	6010	5990	6010	5990	262
553	20250213	114700	588751310	6020	6020	6020	6020	0
554	20250213	114600	588751310	6020	6020	6020	6020	0
555	20250213	114500	588751310	6020	5990	6020	5990	1326
556	20250213	114400	580808090	5990	6000	6000	5990	418
557	20250213	114300	578300790	6020	6020	6020	6020	13
558	20250213	114200	578222530	6020	6020	6020	6020	1
559	20250213	114100	578216510	6000	6020	6020	6000	2
560	20250213	114000	578204490	6010	6010	6010	6010	1
561	20250213	113900	578198480	6020	6020	6020	6020	30
562	20250213	113800	578017880	6020	6020	6020	6020	0
563	20250213	113700	578017880	6020	6020	6020	6020	150
564	20250213	113600	577114880	6020	6010	6020	6010	22
565	20250213	113500	576982640	6020	6020	6020	6020	2
566	20250213	113400	576970600	6010	6010	6010	6010	136
567	20250213	113300	576153240	6010	6010	6010	6010	176
568	20250213	113200	575095480	6010	6010	6010	6010	20
569	20250213	113100	574975280	6020	6020	6020	6010	13
570	20250213	113000	574897030	6010	6010	6020	6010	6
571	20250213	112900	574860950	6000	6020	6020	6000	1430
572	20250213	112800	566280350	6020	6020	6020	6020	0
573	20250213	112700	566280350	6020	6020	6020	6020	0
574	20250213	112600	566280350	6020	6020	6020	6020	0
575	20250213	112500	566280350	6020	6020	6020	6020	2
576	20250213	112400	566268310	6000	6020	6020	6000	117
577	20250213	112300	565566000	6020	6020	6020	6020	1
578	20250213	112200	565559980	5990	6000	6010	5990	3306
579	20250213	112100	545699490	6000	6000	6000	6000	1
580	20250213	112000	545693490	5990	5990	5990	5990	10
581	20250213	111900	545633590	6000	6000	6000	6000	4
582	20250213	111800	545609590	6000	6000	6000	6000	8
583	20250213	111700	545561590	6000	6000	6000	6000	1362
584	20250213	111600	537389590	5990	5990	5990	5990	105
585	20250213	111500	536760640	5960	5990	5990	5960	204
586	20250213	111400	535541000	5990	6000	6000	5970	1013
587	20250213	111300	529488160	6000	6000	6000	6000	2
588	20250213	111200	529476160	5990	5990	6000	5990	111
589	20250213	111100	528811180	6000	6000	6000	6000	1
590	20250213	111000	528805180	5980	6000	6000	5980	166
591	20250213	110900	527809990	6000	6000	6000	6000	6
592	20250213	110800	527773990	6000	6000	6000	6000	0
593	20250213	110700	527773990	6000	6000	6000	6000	0
594	20250213	110600	527773990	6000	6000	6000	6000	100
595	20250213	110500	527173990	6000	6000	6000	6000	0
596	20250213	110400	527173990	6000	6000	6000	6000	1
597	20250213	110300	527167990	6000	5990	6000	5990	70
598	20250213	110200	526748340	6000	6000	6000	6000	1
599	20250213	110100	526742340	6000	6000	6000	6000	0
600	20250213	110000	526742340	6000	6000	6000	6000	0
601	20250213	105900	526742340	6000	5970	6000	5970	197
602	20250213	105800	525566220	6000	5970	6000	5970	300
603	20250213	105700	523775190	5970	5970	5970	5970	199
604	20250213	105600	522587160	6000	6000	6000	6000	0
605	20250213	105500	522587160	6000	6000	6000	6000	0
606	20250213	105400	522587160	6000	6000	6000	6000	1
607	20250213	105300	522581160	5970	5980	5980	5970	4815
608	20250213	105200	493831610	5980	5970	5980	5970	65
609	20250213	105100	493443460	6000	5990	6000	5990	172
610	20250213	105000	492411520	5990	5980	5990	5970	409
611	20250213	104900	489966470	5980	5980	5980	5980	0
612	20250213	104800	489966470	5980	5980	5980	5980	4
613	20250213	104700	489942550	5980	5980	5980	5980	1
614	20250213	104600	489936570	6000	6000	6000	6000	0
615	20250213	104500	489936570	6000	6000	6000	6000	1
616	20250213	104400	489930570	5990	5990	5990	5990	0
617	20250213	104300	489930570	5990	5990	5990	5990	355
618	20250213	104200	487804120	5990	5990	5990	5980	266
619	20250213	104100	486210790	5970	6000	6000	5970	11
620	20250213	104000	486144820	5990	5990	6000	5990	1040
621	20250213	103900	479915120	5990	5980	5990	5950	873
622	20250213	103800	474709770	5990	5990	5990	5980	272
623	20250213	103700	473082740	5980	5990	5990	5980	227
624	20250213	103600	471723280	5990	5990	5990	5990	200
625	20250213	103500	470525280	5960	5960	5960	5960	20
626	20250213	103400	470406080	5960	5970	5990	5960	76
627	20250213	103300	469952990	5960	5960	5960	5960	165
628	20250213	103200	468969590	5980	5990	5990	5980	11
629	20250213	103100	468903800	5980	5990	5990	5970	121
630	20250213	103000	468181190	5960	5980	5980	5960	587
631	20250213	102900	464676940	5980	5980	5980	5970	38
632	20250213	102800	464449790	5970	5970	5970	5970	280
633	20250213	102700	462778190	5980	5980	5980	5980	820
634	20250213	102600	457874590	5980	5980	5980	5980	464
635	20250213	102500	455099870	5980	5980	5980	5980	100
636	20250213	102400	454501870	6000	5990	6000	5980	61
637	20250213	102300	454137040	5980	5980	5980	5980	0
638	20250213	102200	454137040	5980	5990	5990	5980	40
639	20250213	102100	453897820	6000	5990	6000	5990	123
640	20250213	102000	453161030	5990	5980	5990	5980	136
641	20250213	101900	452347510	5980	5980	5990	5980	8
642	20250213	101800	452299660	5990	5990	5990	5990	6
643	20250213	101700	452263720	6000	6000	6000	6000	27
644	20250213	101600	452101720	6000	5990	6000	5990	44
645	20250213	101500	451838130	5990	5990	5990	5990	695
646	20250213	101400	447675080	5970	5990	5990	5970	218
647	20250213	101300	446373200	6000	6000	6000	5990	11
648	20250213	101200	446307290	5990	5990	5990	5990	3
649	20250213	101100	446289320	5970	5990	5990	5970	833
650	20250213	101000	441302190	5970	5990	5990	5970	2238
651	20250213	100900	427940810	5970	5970	5970	5970	0
652	20250213	100800	427940810	5970	5970	5970	5970	2
653	20250213	100700	427928870	5990	5990	5990	5940	2011
654	20250213	100600	415949750	6000	5980	6000	5980	60
655	20250213	100500	415590430	6000	5980	6000	5980	253
656	20250213	100400	414076900	5980	6000	6000	5980	806
657	20250213	100300	409248240	6000	6000	6000	6000	1
658	20250213	100200	409242240	6000	6000	6000	6000	1
659	20250213	100100	409236240	6010	6000	6010	5990	525
660	20250213	100000	406086470	6000	5990	6000	5990	133
661	20250213	095900	405288590	5980	5990	5990	5980	593
662	20250213	095800	401741570	5990	5990	5990	5990	413
663	20250213	095700	399267700	5990	5970	5990	5970	65
664	20250213	095600	398879610	5960	5980	5980	5960	355
665	20250213	095500	396763100	5990	5990	5990	5990	9
666	20250213	095400	396709190	6000	6000	6000	6000	11
667	20250213	095300	396643190	6000	6000	6000	6000	27
668	20250213	095200	396481190	6000	6000	6000	6000	6
669	20250213	095100	396445190	6000	5980	6000	5980	223
670	20250213	095000	395111620	6000	5990	6000	5980	4
671	20250213	094900	395087660	5990	6000	6000	5990	17
672	20250213	094800	394985800	5990	6000	6000	5990	16
673	20250213	094700	394889940	6000	6000	6000	6000	2
674	20250213	094600	394877940	6000	6000	6000	6000	58
675	20250213	094500	394529940	6010	6010	6010	6010	40
676	20250213	094400	394289540	6000	5980	6000	5960	3683
677	20250213	094300	372217440	5980	5980	5980	5960	46
678	20250213	094200	371942850	5990	5970	5990	5970	12876
679	20250213	094100	295053030	5970	5970	5980	5970	491
680	20250213	094000	292121750	5970	5970	5970	5960	215
681	20250213	093900	290838420	5930	5980	5980	5910	5722
682	20250213	093800	256793670	5980	5980	5980	5980	6
683	20250213	093700	256757790	5980	5990	5990	5980	200
684	20250213	093600	255561770	5980	5990	5990	5980	12
685	20250213	093500	255489990	5980	5980	5980	5980	125
686	20250213	093400	254742490	5980	5990	5990	5980	85
687	20250213	093300	254233940	5990	5970	5990	5970	264
688	20250213	093200	252652640	5970	5960	5980	5960	1111
689	20250213	093100	246017940	5970	5980	5980	5950	287
690	20250213	093000	244307330	5950	5980	5980	5950	1833
691	20250213	092900	233394510	5960	5970	5970	5960	1820
692	20250213	092800	222538110	5970	5970	5970	5890	8414
693	20250213	092700	172606300	5960	5970	5970	5960	494
694	20250213	092600	169659060	5970	5970	5970	5970	300
695	20250213	092500	167868060	5980	5990	5990	5980	141
696	20250213	092400	167024820	5970	5980	5980	5970	567
697	20250213	092300	163639800	5960	5960	5960	5960	1205
698	20250213	092200	156458000	5960	5970	6000	5960	2610
699	20250213	092100	140886670	5980	6000	6000	5980	2462
700	20250213	092000	126151630	6000	6000	6000	6000	1848
701	20250213	091900	115063630	6000	6010	6010	6000	425
702	20250213	091800	112512570	6000	6020	6020	6000	4822
703	20250213	091700	83548710	6020	6020	6020	6010	673
704	20250213	091600	79497740	6020	6030	6030	6020	788
705	20250213	091500	74751140	6030	6030	6030	6020	238
706	20250213	091400	73318210	6030	6040	6040	6020	877
707	20250213	091300	68027910	6030	6030	6040	6030	172
708	20250213	091200	66990240	6030	6030	6030	6030	215
709	20250213	091100	65693790	6030	6020	6030	6020	805
710	20250213	091000	60847590	6020	6030	6030	6020	271
711	20250213	090900	59214700	6030	6030	6040	6030	339
712	20250213	090800	57170330	6030	6040	6040	6030	269
713	20250213	090700	55546570	6040	6040	6040	6040	250
714	20250213	090600	54036570	6040	6020	6040	6010	1600
715	20250213	090500	44404360	6020	6000	6020	6000	135
716	20250213	090400	43594260	5990	6000	6000	5990	370
717	20250213	090300	41374500	6000	6000	6010	6000	292
718	20250213	090200	39622490	5990	5990	5990	5990	542
719	20250213	090100	36375910	5990	6000	6030	5980	4612
720	20250213	090000	8730000	6000	6000	6000	6000	1455