KissMeData/175140/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	203400	1302572640	5940	5940	5940	5940	2814
3	20250213	203300	1302572640	5940	5940	5940	5940	0
4	20250213	203200	1302572640	5940	5940	5940	5940	0
5	20250213	203100	1302572640	5940	5940	5940	5940	0
6	20250213	203000	1302572640	5940	5940	5940	5940	0
7	20250213	202900	1302572640	5940	5940	5940	5940	0
8	20250213	202800	1302572640	5940	5940	5940	5940	0
9	20250213	202700	1302572640	5940	5940	5940	5940	0
10	20250213	202600	1302572640	5940	5940	5940	5940	0
11	20250213	202500	1302572640	5940	5940	5940	5940	0
12	20250213	202400	1302572640	5940	5940	5940	5940	0
13	20250213	202300	1302572640	5940	5940	5940	5940	0
14	20250213	202200	1302572640	5940	5940	5940	5940	0
15	20250213	202100	1302572640	5940	5940	5940	5940	0
16	20250213	202000	1302572640	5940	5940	5940	5940	0
17	20250213	201900	1302572640	5940	5940	5940	5940	0
18	20250213	201800	1302572640	5940	5940	5940	5940	0
19	20250213	201700	1302572640	5940	5940	5940	5940	0
20	20250213	201600	1302572640	5940	5940	5940	5940	0
21	20250213	201500	1302572640	5940	5940	5940	5940	0
22	20250213	201400	1302572640	5940	5940	5940	5940	0
23	20250213	201300	1302572640	5940	5940	5940	5940	0
24	20250213	201200	1302572640	5940	5940	5940	5940	0
25	20250213	201100	1302572640	5940	5940	5940	5940	0
26	20250213	201000	1302572640	5940	5940	5940	5940	0
27	20250213	200900	1302572640	5940	5940	5940	5940	0
28	20250213	200800	1302572640	5940	5940	5940	5940	0
29	20250213	200700	1302572640	5940	5940	5940	5940	0
30	20250213	200600	1302572640	5940	5940	5940	5940	0
31	20250213	200500	1302572640	5940	5940	5940	5940	0
32	20250213	200400	1302572640	5940	5940	5940	5940	2814
33	20250213	200300	1302572640	5940	5940	5940	5940	0
34	20250213	200200	1302572640	5940	5940	5940	5940	0
35	20250213	200100	1302572640	5940	5940	5940	5940	0
36	20250213	200000	1302572640	5940	5940	5940	5940	0
37	20250213	195900	1302572640	5940	5940	5940	5940	0
38	20250213	195800	1302572640	5940	5940	5940	5940	0
39	20250213	195700	1302572640	5940	5940	5940	5940	0
40	20250213	195600	1302572640	5940	5940	5940	5940	0
41	20250213	195500	1302572640	5940	5940	5940	5940	0
42	20250213	195400	1302572640	5940	5940	5940	5940	0
43	20250213	195300	1302572640	5940	5940	5940	5940	0
44	20250213	195200	1302572640	5940	5940	5940	5940	0
45	20250213	195100	1302572640	5940	5940	5940	5940	0
46	20250213	195000	1302572640	5940	5940	5940	5940	0
47	20250213	194900	1302572640	5940	5940	5940	5940	0
48	20250213	194800	1302572640	5940	5940	5940	5940	0
49	20250213	194700	1302572640	5940	5940	5940	5940	0
50	20250213	194600	1302572640	5940	5940	5940	5940	0
51	20250213	194500	1302572640	5940	5940	5940	5940	0
52	20250213	194400	1302572640	5940	5940	5940	5940	0
53	20250213	194300	1302572640	5940	5940	5940	5940	0
54	20250213	194200	1302572640	5940	5940	5940	5940	0
55	20250213	194100	1302572640	5940	5940	5940	5940	0
56	20250213	194000	1302572640	5940	5940	5940	5940	0
57	20250213	193900	1302572640	5940	5940	5940	5940	0
58	20250213	193800	1302572640	5940	5940	5940	5940	0
59	20250213	193700	1302572640	5940	5940	5940	5940	0
60	20250213	193600	1302572640	5940	5940	5940	5940	0
61	20250213	193500	1302572640	5940	5940	5940	5940	0
62	20250213	193400	1302572640	5940	5940	5940	5940	2814
63	20250213	193300	1302572640	5940	5940	5940	5940	0
64	20250213	193200	1302572640	5940	5940	5940	5940	0
65	20250213	193100	1302572640	5940	5940	5940	5940	0
66	20250213	193000	1302572640	5940	5940	5940	5940	0
67	20250213	192900	1302572640	5940	5940	5940	5940	0
68	20250213	192800	1302572640	5940	5940	5940	5940	0
69	20250213	192700	1302572640	5940	5940	5940	5940	0
70	20250213	192600	1302572640	5940	5940	5940	5940	0
71	20250213	192500	1302572640	5940	5940	5940	5940	0
72	20250213	192400	1302572640	5940	5940	5940	5940	0
73	20250213	192300	1302572640	5940	5940	5940	5940	0
74	20250213	192200	1302572640	5940	5940	5940	5940	0
75	20250213	192100	1302572640	5940	5940	5940	5940	0
76	20250213	192000	1302572640	5940	5940	5940	5940	0
77	20250213	191900	1302572640	5940	5940	5940	5940	0
78	20250213	191800	1302572640	5940	5940	5940	5940	0
79	20250213	191700	1302572640	5940	5940	5940	5940	0
80	20250213	191600	1302572640	5940	5940	5940	5940	0
81	20250213	191500	1302572640	5940	5940	5940	5940	0
82	20250213	191400	1302572640	5940	5940	5940	5940	0
83	20250213	191300	1302572640	5940	5940	5940	5940	0
84	20250213	191200	1302572640	5940	5940	5940	5940	0
85	20250213	191100	1302572640	5940	5940	5940	5940	0
86	20250213	191000	1302572640	5940	5940	5940	5940	0
87	20250213	190900	1302572640	5940	5940	5940	5940	0
88	20250213	190800	1302572640	5940	5940	5940	5940	0
89	20250213	190700	1302572640	5940	5940	5940	5940	0
90	20250213	190600	1302572640	5940	5940	5940	5940	0
91	20250213	190500	1302572640	5940	5940	5940	5940	0
92	20250213	190400	1302572640	5940	5940	5940	5940	2814
93	20250213	190300	1302572640	5940	5940	5940	5940	0
94	20250213	190200	1302572640	5940	5940	5940	5940	0
95	20250213	190100	1302572640	5940	5940	5940	5940	0
96	20250213	190000	1302572640	5940	5940	5940	5940	0
97	20250213	185900	1302572640	5940	5940	5940	5940	0
98	20250213	185800	1302572640	5940	5940	5940	5940	0
99	20250213	185700	1302572640	5940	5940	5940	5940	0
100	20250213	185600	1302572640	5940	5940	5940	5940	0
101	20250213	185500	1302572640	5940	5940	5940	5940	0
102	20250213	185400	1302572640	5940	5940	5940	5940	0
103	20250213	185300	1302572640	5940	5940	5940	5940	0
104	20250213	185200	1302572640	5940	5940	5940	5940	0
105	20250213	185100	1302572640	5940	5940	5940	5940	0
106	20250213	185000	1302572640	5940	5940	5940	5940	0
107	20250213	184900	1302572640	5940	5940	5940	5940	0
108	20250213	184800	1302572640	5940	5940	5940	5940	0
109	20250213	184700	1302572640	5940	5940	5940	5940	0
110	20250213	184600	1302572640	5940	5940	5940	5940	0
111	20250213	184500	1302572640	5940	5940	5940	5940	0
112	20250213	184400	1302572640	5940	5940	5940	5940	0
113	20250213	184300	1302572640	5940	5940	5940	5940	0
114	20250213	184200	1302572640	5940	5940	5940	5940	0
115	20250213	184100	1302572640	5940	5940	5940	5940	0
116	20250213	184000	1302572640	5940	5940	5940	5940	0
117	20250213	183900	1302572640	5940	5940	5940	5940	0
118	20250213	183800	1302572640	5940	5940	5940	5940	0
119	20250213	183700	1302572640	5940	5940	5940	5940	0
120	20250213	183600	1302572640	5940	5940	5940	5940	0
121	20250213	183500	1302572640	5940	5940	5940	5940	0
122	20250213	183400	1302572640	5940	5940	5940	5940	2814
123	20250213	183300	1302572640	5940	5940	5940	5940	0
124	20250213	183200	1302572640	5940	5940	5940	5940	0
125	20250213	183100	1302572640	5940	5940	5940	5940	0
126	20250213	183000	1302572640	5940	5940	5940	5940	0
127	20250213	182900	1302572640	5940	5940	5940	5940	0
128	20250213	182800	1302572640	5940	5940	5940	5940	0
129	20250213	182700	1302572640	5940	5940	5940	5940	0
130	20250213	182600	1302572640	5940	5940	5940	5940	0
131	20250213	182500	1302572640	5940	5940	5940	5940	0
132	20250213	182400	1302572640	5940	5940	5940	5940	0
133	20250213	182300	1302572640	5940	5940	5940	5940	0
134	20250213	182200	1302572640	5940	5940	5940	5940	0
135	20250213	182100	1302572640	5940	5940	5940	5940	0
136	20250213	182000	1302572640	5940	5940	5940	5940	0
137	20250213	181900	1302572640	5940	5940	5940	5940	0
138	20250213	181800	1302572640	5940	5940	5940	5940	0
139	20250213	181700	1302572640	5940	5940	5940	5940	0
140	20250213	181600	1302572640	5940	5940	5940	5940	0
141	20250213	181500	1302572640	5940	5940	5940	5940	0
142	20250213	181400	1302572640	5940	5940	5940	5940	0
143	20250213	181300	1302572640	5940	5940	5940	5940	0
144	20250213	181200	1302572640	5940	5940	5940	5940	0
145	20250213	181100	1302572640	5940	5940	5940	5940	0
146	20250213	181000	1302572640	5940	5940	5940	5940	0
147	20250213	180900	1302572640	5940	5940	5940	5940	0
148	20250213	180800	1302572640	5940	5940	5940	5940	0
149	20250213	180700	1302572640	5940	5940	5940	5940	0
150	20250213	180600	1302572640	5940	5940	5940	5940	0
151	20250213	180500	1302572640	5940	5940	5940	5940	0
152	20250213	180400	1302572640	5940	5940	5940	5940	2814
153	20250213	180300	1302572640	5940	5940	5940	5940	0
154	20250213	180200	1302572640	5940	5940	5940	5940	0
155	20250213	180100	1302572640	5940	5940	5940	5940	0
156	20250213	180000	1302572640	5940	5940	5940	5940	0
157	20250213	175900	1302572640	5940	5940	5940	5940	0
158	20250213	175800	1302572640	5940	5940	5940	5940	0
159	20250213	175700	1302572640	5940	5940	5940	5940	0
160	20250213	175600	1302572640	5940	5940	5940	5940	0
161	20250213	175500	1302572640	5940	5940	5940	5940	0
162	20250213	175400	1302572640	5940	5940	5940	5940	0
163	20250213	175300	1302572640	5940	5940	5940	5940	0
164	20250213	175200	1302572640	5940	5940	5940	5940	0
165	20250213	175100	1302572640	5940	5940	5940	5940	0
166	20250213	175000	1302572640	5940	5940	5940	5940	0
167	20250213	174900	1302572640	5940	5940	5940	5940	0
168	20250213	174800	1302572640	5940	5940	5940	5940	0
169	20250213	174700	1302572640	5940	5940	5940	5940	0
170	20250213	174600	1302572640	5940	5940	5940	5940	0
171	20250213	174500	1302572640	5940	5940	5940	5940	0
172	20250213	174400	1302572640	5940	5940	5940	5940	0
173	20250213	174300	1302572640	5940	5940	5940	5940	0
174	20250213	174200	1302572640	5940	5940	5940	5940	0
175	20250213	174100	1302572640	5940	5940	5940	5940	0
176	20250213	174000	1302572640	5940	5940	5940	5940	0
177	20250213	173900	1302572640	5940	5940	5940	5940	0
178	20250213	173800	1302572640	5940	5940	5940	5940	0
179	20250213	173700	1302572640	5940	5940	5940	5940	0
180	20250213	173600	1302572640	5940	5940	5940	5940	0
181	20250213	173500	1302572640	5940	5940	5940	5940	0
182	20250213	173400	1302572640	5940	5940	5940	5940	2814
183	20250213	173300	1302572640	5940	5940	5940	5940	0
184	20250213	173200	1302572640	5940	5940	5940	5940	0
185	20250213	173100	1302572640	5940	5940	5940	5940	0
186	20250213	173000	1302572640	5940	5940	5940	5940	0
187	20250213	172900	1302572640	5940	5940	5940	5940	0
188	20250213	172800	1302572640	5940	5940	5940	5940	0
189	20250213	172700	1302572640	5940	5940	5940	5940	0
190	20250213	172600	1302572640	5940	5940	5940	5940	0
191	20250213	172500	1302572640	5940	5940	5940	5940	0
192	20250213	172400	1302572640	5940	5940	5940	5940	0
193	20250213	172300	1302572640	5940	5940	5940	5940	0
194	20250213	172200	1302572640	5940	5940	5940	5940	0
195	20250213	172100	1302572640	5940	5940	5940	5940	0
196	20250213	172000	1302572640	5940	5940	5940	5940	0
197	20250213	171900	1302572640	5940	5940	5940	5940	0
198	20250213	171800	1302572640	5940	5940	5940	5940	0
199	20250213	171700	1302572640	5940	5940	5940	5940	0
200	20250213	171600	1302572640	5940	5940	5940	5940	0
201	20250213	171500	1302572640	5940	5940	5940	5940	0
202	20250213	171400	1302572640	5940	5940	5940	5940	0
203	20250213	171300	1302572640	5940	5940	5940	5940	0
204	20250213	171200	1302572640	5940	5940	5940	5940	0
205	20250213	171100	1302572640	5940	5940	5940	5940	0
206	20250213	171000	1302572640	5940	5940	5940	5940	0
207	20250213	170900	1302572640	5940	5940	5940	5940	0
208	20250213	170800	1302572640	5940	5940	5940	5940	0
209	20250213	170700	1302572640	5940	5940	5940	5940	0
210	20250213	170600	1302572640	5940	5940	5940	5940	0
211	20250213	170500	1302572640	5940	5940	5940	5940	0
212	20250213	170400	1302572640	5940	5940	5940	5940	2814
213	20250213	170300	1302572640	5940	5940	5940	5940	0
214	20250213	170200	1302572640	5940	5940	5940	5940	0
215	20250213	170100	1302572640	5940	5940	5940	5940	0
216	20250213	170000	1302572640	5940	5940	5940	5940	0
217	20250213	165900	1302572640	5940	5940	5940	5940	0
218	20250213	165800	1302572640	5940	5940	5940	5940	0
219	20250213	165700	1302572640	5940	5940	5940	5940	0
220	20250213	165600	1302572640	5940	5940	5940	5940	0
221	20250213	165500	1302572640	5940	5940	5940	5940	0
222	20250213	165400	1302572640	5940	5940	5940	5940	0
223	20250213	165300	1302572640	5940	5940	5940	5940	0
224	20250213	165200	1302572640	5940	5940	5940	5940	0
225	20250213	165100	1302572640	5940	5940	5940	5940	0
226	20250213	165000	1302572640	5940	5940	5940	5940	0
227	20250213	164900	1302572640	5940	5940	5940	5940	0
228	20250213	164800	1302572640	5940	5940	5940	5940	0
229	20250213	164700	1302572640	5940	5940	5940	5940	0
230	20250213	164600	1302572640	5940	5940	5940	5940	0
231	20250213	164500	1302572640	5940	5940	5940	5940	0
232	20250213	164400	1302572640	5940	5940	5940	5940	0
233	20250213	164300	1302572640	5940	5940	5940	5940	0
234	20250213	164200	1302572640	5940	5940	5940	5940	0
235	20250213	164100	1302572640	5940	5940	5940	5940	0
236	20250213	164000	1302572640	5940	5940	5940	5940	0
237	20250213	163900	1302572640	5940	5940	5940	5940	0
238	20250213	163800	1302572640	5940	5940	5940	5940	0
239	20250213	163700	1302572640	5940	5940	5940	5940	0
240	20250213	163600	1302572640	5940	5940	5940	5940	0
241	20250213	163500	1302572640	5940	5940	5940	5940	0
242	20250213	163400	1302572640	5940	5940	5940	5940	2814
243	20250213	163300	1302572640	5940	5940	5940	5940	0
244	20250213	163200	1302572640	5940	5940	5940	5940	0
245	20250213	163100	1302572640	5940	5940	5940	5940	0
246	20250213	163000	1302572640	5940	5940	5940	5940	0
247	20250213	162900	1302572640	5940	5940	5940	5940	0
248	20250213	162800	1302572640	5940	5940	5940	5940	0
249	20250213	162700	1302572640	5940	5940	5940	5940	0
250	20250213	162600	1302572640	5940	5940	5940	5940	0
251	20250213	162500	1302572640	5940	5940	5940	5940	0
252	20250213	162400	1302572640	5940	5940	5940	5940	0
253	20250213	162300	1302572640	5940	5940	5940	5940	0
254	20250213	162200	1302572640	5940	5940	5940	5940	0
255	20250213	162100	1302572640	5940	5940	5940	5940	0
256	20250213	162000	1302572640	5940	5940	5940	5940	0
257	20250213	161900	1302572640	5940	5940	5940	5940	0
258	20250213	161800	1302572640	5940	5940	5940	5940	0
259	20250213	161700	1302572640	5940	5940	5940	5940	0
260	20250213	161600	1302572640	5940	5940	5940	5940	0
261	20250213	161500	1302572640	5940	5940	5940	5940	0
262	20250213	161400	1302572640	5940	5940	5940	5940	0
263	20250213	161300	1302572640	5940	5940	5940	5940	0
264	20250213	161200	1302572640	5940	5940	5940	5940	0
265	20250213	161100	1302572640	5940	5940	5940	5940	0
266	20250213	161000	1302572640	5940	5940	5940	5940	0
267	20250213	160900	1302572640	5940	5940	5940	5940	0
268	20250213	160800	1302572640	5940	5940	5940	5940	0
269	20250213	160700	1302572640	5940	5940	5940	5940	0
270	20250213	160600	1302572640	5940	5940	5940	5940	0
271	20250213	160500	1302572640	5940	5940	5940	5940	0
272	20250213	160400	1302572640	5940	5940	5940	5940	2814
273	20250213	160300	1302572640	5940	5940	5940	5940	0
274	20250213	160200	1302572640	5940	5940	5940	5940	0
275	20250213	160100	1302572640	5940	5940	5940	5940	0
276	20250213	160000	1302572640	5940	5940	5940	5940	0
277	20250213	155900	1302572640	5940	5940	5940	5940	0
278	20250213	155800	1302572640	5940	5940	5940	5940	0
279	20250213	155700	1302572640	5940	5940	5940	5940	0
280	20250213	155600	1302572640	5940	5940	5940	5940	0
281	20250213	155500	1302572640	5940	5940	5940	5940	0
282	20250213	155400	1302572640	5940	5940	5940	5940	0
283	20250213	155300	1302572640	5940	5940	5940	5940	0
284	20250213	155200	1302572640	5940	5940	5940	5940	0
285	20250213	155100	1302572640	5940	5940	5940	5940	0
286	20250213	155000	1302572640	5940	5940	5940	5940	0
287	20250213	154900	1302572640	5940	5940	5940	5940	0
288	20250213	154800	1302572640	5940	5940	5940	5940	0
289	20250213	154700	1302572640	5940	5940	5940	5940	0
290	20250213	154600	1302572640	5940	5940	5940	5940	0
291	20250213	154500	1302572640	5940	5940	5940	5940	0
292	20250213	154400	1302572640	5940	5940	5940	5940	0
293	20250213	154300	1302572640	5940	5940	5940	5940	0
294	20250213	154200	1302572640	5940	5940	5940	5940	0
295	20250213	154100	1302572640	5940	5940	5940	5940	0
296	20250213	154000	1302572640	5940	5940	5940	5940	0
297	20250213	153900	1302572640	5940	5940	5940	5940	0
298	20250213	153800	1302572640	5940	5940	5940	5940	0
299	20250213	153700	1302572640	5940	5940	5940	5940	0
300	20250213	153600	1302572640	5940	5940	5940	5940	0
301	20250213	153500	1302572640	5940	5940	5940	5940	0
302	20250213	153400	1302572640	5940	5940	5940	5940	2814
303	20250213	153300	1302572640	5940	5940	5940	5940	0
304	20250213	153200	1302572640	5940	5940	5940	5940	0
305	20250213	153100	1302572640	5940	5940	5940	5940	0
306	20250213	153000	1302572640	5940	5940	5940	5940	2814
307	20250213	152900	1285857480	5980	5980	5980	5980	0
308	20250213	152800	1285857480	5980	5980	5980	5980	0
309	20250213	152700	1285857480	5980	5980	5980	5980	0
310	20250213	152600	1285857480	5980	5980	5980	5980	0
311	20250213	152500	1285857480	5980	5980	5980	5980	0
312	20250213	152400	1285857480	5980	5980	5980	5980	0
313	20250213	152300	1285857480	5980	5980	5980	5980	0
314	20250213	152200	1285857480	5980	5980	5980	5980	0
315	20250213	152100	1285857480	5980	5980	5980	5980	0
316	20250213	152000	1285857480	5980	5980	5980	5980	0
317	20250213	151900	1285857480	5980	5980	5980	5970	690
318	20250213	151800	1281734590	5970	5980	5980	5970	712
319	20250213	151700	1277479880	5980	5970	5980	5970	141
320	20250213	151600	1276638100	5980	5980	5980	5980	2
321	20250213	151500	1276626140	5980	5980	5980	5980	284
322	20250213	151400	1274927820	5980	5980	5980	5980	0
323	20250213	151300	1274927820	5980	5980	5980	5980	5
324	20250213	151200	1274897920	5980	5980	5980	5960	2002
325	20250213	151100	1262953270	5980	5980	5980	5980	101
326	20250213	151000	1262349290	5980	5980	5980	5980	100
327	20250213	150900	1261751290	5990	5970	5990	5970	10
328	20250213	150800	1261691500	5990	5990	5990	5990	500
329	20250213	150700	1258696500	5990	5970	5990	5970	141
330	20250213	150600	1257854710	5970	5970	5970	5970	200
331	20250213	150500	1256660710	5970	5960	5970	5960	105
332	20250213	150400	1256034860	5970	5970	5970	5970	338
333	20250213	150300	1254017000	5970	5990	5990	5970	2817
334	20250213	150200	1237172910	6000	6000	6000	6000	0
335	20250213	150100	1237172910	6000	5990	6000	5990	211
336	20250213	150000	1235909010	5990	5990	5990	5990	24
337	20250213	145900	1235765250	5990	5990	5990	5990	289
338	20250213	145800	1234034140	5980	5990	5990	5980	1102
339	20250213	145700	1227443160	5990	5980	5990	5980	2
340	20250213	145600	1227431190	5990	5990	5990	5990	0
341	20250213	145500	1227431190	5990	5980	5990	5980	395
342	20250213	145400	1225069070	5990	5990	5990	5990	0
343	20250213	145300	1225069070	5990	5990	5990	5980	141
344	20250213	145200	1224225870	5980	5980	5990	5980	167
345	20250213	145100	1223226880	5990	6000	6000	5980	935
346	20250213	145000	1217630760	5980	6000	6000	5980	76
347	20250213	144900	1217175280	6000	6000	6000	6000	80
348	20250213	144800	1216695280	6000	6000	6000	6000	838
349	20250213	144700	1211667280	6000	6000	6000	6000	0
350	20250213	144600	1211667280	6000	6000	6000	6000	17
351	20250213	144500	1211565280	6000	6000	6000	6000	0
352	20250213	144400	1211565280	6000	6000	6000	6000	1996
353	20250213	144300	1199589280	6000	6000	6000	6000	50
354	20250213	144200	1199289280	6000	6000	6000	5970	557
355	20250213	144100	1195948650	6000	6000	6000	6000	20
356	20250213	144000	1195828650	6000	6000	6000	6000	0
357	20250213	143900	1195828650	6000	6000	6000	5960	4
358	20250213	143800	1195804690	6000	6000	6000	6000	335
359	20250213	143700	1193794690	6000	6000	6000	6000	0
360	20250213	143600	1193794690	6000	6000	6000	6000	600
361	20250213	143500	1190194690	6000	6000	6000	6000	0
362	20250213	143400	1190194690	6000	5990	6000	5990	120
363	20250213	143300	1189475880	5990	5990	5990	5990	4
364	20250213	143200	1189451920	5950	5960	5960	5950	3411
365	20250213	143100	1169154680	5970	5990	5990	5970	789
366	20250213	143000	1164438280	6000	6000	6000	6000	0
367	20250213	142900	1164438280	6000	6000	6000	6000	0
368	20250213	142800	1164438280	6000	6000	6000	6000	100
369	20250213	142700	1163838280	6000	6000	6000	6000	15
370	20250213	142600	1163748280	6000	6000	6000	6000	10
371	20250213	142500	1163688280	6000	6000	6000	6000	1
372	20250213	142400	1163682280	5990	5990	5990	5990	224
373	20250213	142300	1162340520	6000	5980	6000	5980	55
374	20250213	142200	1162011560	6000	6000	6000	5990	266
375	20250213	142100	1160417610	6010	6010	6010	6010	0
376	20250213	142000	1160417610	6010	6000	6010	6000	1573
377	20250213	141900	1150964930	6010	6010	6010	6010	313
378	20250213	141800	1149083800	6010	6010	6010	6010	40
379	20250213	141700	1148843400	6010	6010	6010	6010	0
380	20250213	141600	1148843400	6010	6020	6020	6000	4082
381	20250213	141500	1124310070	6030	6010	6030	6010	3244
382	20250213	141400	1104771890	5990	5990	6020	5970	8196
383	20250213	141300	1055604440	5980	5980	5980	5980	2519
384	20250213	141200	1040540820	5980	5980	5980	5980	1500
385	20250213	141100	1031570820	5980	5980	5980	5980	0
386	20250213	141000	1031570820	5980	5980	5980	5980	0
387	20250213	140900	1031570820	5980	5950	5980	5950	52
388	20250213	140800	1031261390	5980	5970	5980	5970	251
389	20250213	140700	1029762910	5980	5960	5980	5960	4065
390	20250213	140600	1005505510	5960	5950	5960	5950	73
391	20250213	140500	1005071150	5950	5950	5950	5950	0
392	20250213	140400	1005071150	5950	5950	5950	5950	50
393	20250213	140300	1004773650	5950	5950	5950	5950	0
394	20250213	140200	1004773650	5950	5950	5950	5950	0
395	20250213	140100	1004773650	5950	5950	5950	5950	500
396	20250213	140000	1001798650	5940	5930	5940	5930	758
397	20250213	135900	997302710	5930	5930	5930	5930	281
398	20250213	135800	995636380	5950	5950	5950	5950	0
399	20250213	135700	995636380	5950	5950	5950	5950	0
400	20250213	135600	995636380	5950	5950	5950	5950	663
401	20250213	135500	991691530	5950	5950	5950	5950	0
402	20250213	135400	991691530	5950	5950	5950	5950	0
403	20250213	135300	991691530	5950	5950	5950	5950	3
404	20250213	135200	991673680	5950	5950	5950	5950	0
405	20250213	135100	991673680	5950	5940	5950	5940	15
406	20250213	135000	991584470	5950	5950	5950	5950	0
407	20250213	134900	991584470	5950	5950	5950	5950	1
408	20250213	134800	991578520	5950	5950	5950	5950	6
409	20250213	134700	991542820	5950	5950	5950	5950	50
410	20250213	134600	991245320	5950	5950	5950	5950	0
411	20250213	134500	991245320	5950	5950	5950	5950	2
412	20250213	134400	991233420	5950	5950	5950	5950	1
413	20250213	134300	991227470	5960	5960	5960	5960	0
414	20250213	134200	991227470	5960	5960	5960	5960	0
415	20250213	134100	991227470	5960	5960	5960	5960	4
416	20250213	134000	991203630	5970	5950	5970	5950	2666
417	20250213	133900	975316980	5950	5950	5950	5950	250
418	20250213	133800	973829480	5950	5950	5950	5950	511
419	20250213	133700	970789030	5960	5930	5960	5930	201
420	20250213	133600	969597070	5960	5960	5960	5960	0
421	20250213	133500	969597070	5960	5930	5960	5930	2084
422	20250213	133400	957186460	5950	5930	5950	5930	179
423	20250213	133300	956123240	5940	5940	5940	5940	33
424	20250213	133200	955927220	5940	5940	5940	5940	0
425	20250213	133100	955927220	5940	5940	5940	5940	0
426	20250213	133000	955927220	5940	5950	5950	5930	427
427	20250213	132900	953395060	5900	5950	5950	5900	185
428	20250213	132800	952303510	5950	5950	5950	5950	1000
429	20250213	132700	946353510	5950	5950	5950	5950	0
430	20250213	132600	946353510	5950	5950	5950	5950	0
431	20250213	132500	946353510	5950	5950	5950	5950	500
432	20250213	132400	943378510	5950	5950	5950	5950	2300
433	20250213	132300	929693510	5950	5950	5950	5950	0
434	20250213	132200	929693510	5950	5950	5950	5950	0
435	20250213	132100	929693510	5950	5950	5950	5950	0
436	20250213	132000	929693510	5950	5950	5950	5950	0
437	20250213	131900	929693510	5950	5950	5950	5950	1
438	20250213	131800	929687560	5900	5920	5950	5900	680
439	20250213	131700	925669910	5950	5950	5950	5950	81
440	20250213	131600	925187960	5950	5950	5950	5950	0
441	20250213	131500	925187960	5950	5950	5950	5950	0
442	20250213	131400	925187960	5950	5950	5950	5950	0
443	20250213	131300	925187960	5950	5950	5950	5950	2
444	20250213	131200	925176060	5940	5940	5940	5940	674
445	20250213	131100	921172500	5940	5940	5940	5940	10
446	20250213	131000	921113100	5940	5940	5940	5940	105
447	20250213	130900	920489400	5950	5940	5950	5940	520
448	20250213	130800	917397490	5950	5940	5950	5940	1568
449	20250213	130700	908083560	5940	5900	5940	5900	3300
450	20250213	130600	888498790	5930	5930	5930	5930	0
451	20250213	130500	888498790	5930	5930	5930	5930	0
452	20250213	130400	888498790	5930	5930	5930	5930	0
453	20250213	130300	888498790	5930	5930	5930	5930	0
454	20250213	130200	888498790	5930	5930	5930	5930	0
455	20250213	130100	888498790	5930	5920	5930	5920	51
456	20250213	130000	888196860	5930	5920	5930	5920	2555
457	20250213	125900	873057470	5920	5900	5920	5900	3285
458	20250213	125800	853648660	5890	5890	5890	5890	4
459	20250213	125700	853625100	5890	5890	5890	5890	329
460	20250213	125600	851687290	5890	5890	5890	5890	187
461	20250213	125500	850585860	5890	5890	5890	5890	0
462	20250213	125400	850585860	5890	5890	5890	5890	0
463	20250213	125300	850585860	5890	5890	5890	5890	0
464	20250213	125200	850585860	5890	5890	5890	5880	156
465	20250213	125100	849668020	5890	5890	5890	5890	0
466	20250213	125000	849668020	5890	5880	5890	5880	355
467	20250213	124900	847580490	5880	5880	5880	5880	0
468	20250213	124800	847580490	5880	5880	5880	5880	0
469	20250213	124700	847580490	5880	5880	5880	5880	0
470	20250213	124600	847580490	5880	5880	5880	5880	5
471	20250213	124500	847551090	5880	5880	5880	5880	2
472	20250213	124400	847539330	5880	5880	5880	5880	0
473	20250213	124300	847539330	5880	5860	5880	5860	8
474	20250213	124200	847492430	5880	5880	5880	5880	0
475	20250213	124100	847492430	5880	5880	5880	5880	0
476	20250213	124000	847492430	5880	5880	5880	5880	0
477	20250213	123900	847492430	5880	5880	5880	5880	0
478	20250213	123800	847492430	5880	5850	5880	5850	2
479	20250213	123700	847480700	5880	5880	5880	5880	0
480	20250213	123600	847480700	5880	5880	5880	5880	0
481	20250213	123500	847480700	5880	5880	5880	5880	0
482	20250213	123400	847480700	5880	5850	5880	5850	2
483	20250213	123300	847468970	5880	5860	5880	5860	201
484	20250213	123200	846291090	5860	5860	5860	5860	0
485	20250213	123100	846291090	5860	5850	5860	5850	11
486	20250213	123000	846226730	5860	5860	5860	5860	0
487	20250213	122900	846226730	5860	5860	5860	5860	0
488	20250213	122800	846226730	5860	5850	5860	5850	4
489	20250213	122700	846203320	5860	5860	5860	5860	0
490	20250213	122600	846203320	5860	5850	5860	5850	921
491	20250213	122500	840815460	5850	5850	5850	5850	0
492	20250213	122400	840815460	5850	5850	5850	5850	6
493	20250213	122300	840780360	5840	5840	5840	5840	0
494	20250213	122200	840780360	5840	5830	5840	5830	544
495	20250213	122100	837607840	5830	5830	5830	5830	0
496	20250213	122000	837607840	5830	5830	5830	5830	1
497	20250213	121900	837602010	5810	5830	5830	5810	50
498	20250213	121800	837311310	5840	5840	5840	5840	1
499	20250213	121700	837305470	5840	5840	5840	5840	0
500	20250213	121600	837305470	5840	5810	5840	5780	1039
501	20250213	121500	831284030	5860	5840	5870	5800	814
502	20250213	121400	826550270	5880	5880	5880	5880	0
503	20250213	121300	826550270	5880	5880	5880	5880	0
504	20250213	121200	826550270	5880	5880	5880	5880	0
505	20250213	121100	826550270	5880	5880	5880	5880	0
506	20250213	121000	826550270	5880	5860	5880	5860	11
507	20250213	120900	826485790	5890	5890	5890	5890	0
508	20250213	120800	826485790	5890	5840	5890	5840	234
509	20250213	120700	825119180	5840	5880	5880	5800	4269
510	20250213	120600	800319210	5830	5870	5900	5830	2236
511	20250213	120500	787234610	5900	5900	5900	5900	0
512	20250213	120400	787234610	5900	5900	5900	5900	1
513	20250213	120300	787228710	5900	5900	5900	5900	0
514	20250213	120200	787228710	5900	5900	5900	5900	0
515	20250213	120100	787228710	5900	5900	5900	5900	11
516	20250213	120000	787163810	5900	5900	5900	5900	10
517	20250213	115900	787104810	5900	5900	5900	5900	0
518	20250213	115800	787104810	5900	5900	5900	5900	0
519	20250213	115700	787104810	5900	5900	5900	5900	0
520	20250213	115600	787104810	5900	5900	5900	5900	0
521	20250213	115500	787104810	5900	5900	5900	5900	0
522	20250213	115400	787104810	5900	5870	5900	5870	201
523	20250213	115300	785924910	5900	5900	5900	5900	0
524	20250213	115200	785924910	5900	5900	5900	5900	0
525	20250213	115100	785924910	5900	5900	5900	5900	0
526	20250213	115000	785924910	5900	5900	5900	5900	1
527	20250213	114900	785919010	5870	5890	5890	5870	1337
528	20250213	114800	778059180	5890	5890	5890	5890	100
529	20250213	114700	777470180	5900	5900	5900	5900	5
530	20250213	114600	777440680	5900	5900	5900	5900	0
531	20250213	114500	777440680	5900	5900	5900	5900	11
532	20250213	114400	777375780	5890	5890	5900	5890	299
533	20250213	114300	775612220	5900	5900	5900	5900	1
534	20250213	114200	775606320	5900	5900	5900	5900	2
535	20250213	114100	775594520	5900	5900	5900	5900	0
536	20250213	114000	775594520	5900	5900	5900	5900	616
537	20250213	113900	771960120	5910	5910	5910	5910	0
538	20250213	113800	771960120	5910	5910	5910	5910	2
539	20250213	113700	771948300	5910	5910	5910	5910	99
540	20250213	113600	771363210	5910	5910	5910	5910	0
541	20250213	113500	771363210	5910	5900	5910	5900	38
542	20250213	113400	771139000	5900	5900	5900	5900	0
543	20250213	113300	771139000	5900	5900	5900	5900	1
544	20250213	113200	771133100	5900	5900	5900	5900	0
545	20250213	113100	771133100	5900	5900	5900	5900	0
546	20250213	113000	771133100	5900	5900	5900	5900	0
547	20250213	112900	771133100	5900	5900	5900	5900	0
548	20250213	112800	771133100	5900	5900	5900	5900	0
549	20250213	112700	771133100	5900	5900	5900	5900	0
550	20250213	112600	771133100	5900	5900	5900	5900	0
551	20250213	112500	771133100	5900	5900	5900	5900	0
552	20250213	112400	771133100	5900	5900	5900	5900	1
553	20250213	112300	771127200	5910	5910	5910	5910	0
554	20250213	112200	771127200	5910	5910	5910	5910	0
555	20250213	112100	771127200	5910	5910	5910	5910	10
556	20250213	112000	771068100	5910	5910	5910	5910	0
557	20250213	111900	771068100	5910	5910	5910	5890	101
558	20250213	111800	770471270	5910	5910	5910	5910	2
559	20250213	111700	770459450	5910	5920	5920	5910	53
560	20250213	111600	770146010	5920	5920	5920	5920	1
561	20250213	111500	770140090	5900	5900	5900	5900	1488
562	20250213	111400	761360890	5900	5900	5900	5900	11
563	20250213	111300	761295990	5890	5890	5890	5890	68
564	20250213	111200	760895470	5890	5890	5890	5890	0
565	20250213	111100	760895470	5890	5880	5890	5880	406
566	20250213	111000	758508180	5880	5880	5880	5880	2
567	20250213	110900	758496420	5890	5890	5890	5890	0
568	20250213	110800	758496420	5890	5870	5890	5870	132
569	20250213	110700	757721560	5870	5870	5890	5870	618
570	20250213	110600	754093880	5890	5890	5890	5890	0
571	20250213	110500	754093880	5890	5890	5890	5890	95
572	20250213	110400	753534330	5880	5880	5880	5880	85
573	20250213	110300	753034530	5870	5870	5870	5870	0
574	20250213	110200	753034530	5870	5890	5890	5870	181
575	20250213	110100	751972040	5870	5870	5870	5870	360
576	20250213	110000	749858840	5890	5890	5890	5890	21
577	20250213	105900	749735150	5890	5890	5890	5890	0
578	20250213	105800	749735150	5890	5890	5890	5890	1
579	20250213	105700	749729260	5900	5880	5900	5880	838
580	20250213	105600	744799100	5900	5900	5900	5900	0
581	20250213	105500	744799100	5900	5880	5900	5880	315
582	20250213	105400	742940900	5900	5900	5900	5900	0
583	20250213	105300	742940900	5900	5890	5900	5890	272
584	20250213	105200	741338070	5890	5890	5890	5890	18
585	20250213	105100	741232050	5880	5880	5880	5880	18
586	20250213	105000	741126210	5890	5890	5890	5890	6
587	20250213	104900	741090870	5890	5890	5890	5890	0
588	20250213	104800	741090870	5890	5890	5890	5890	0
589	20250213	104700	741090870	5890	5890	5890	5890	50
590	20250213	104600	740796370	5890	5890	5900	5890	28
591	20250213	104500	740631440	5890	5880	5890	5880	572
592	20250213	104400	737268040	5900	5900	5900	5900	0
593	20250213	104300	737268040	5900	5900	5900	5900	3
594	20250213	104200	737250340	5900	5900	5900	5900	10
595	20250213	104100	737191340	5900	5900	5900	5880	497
596	20250213	104000	734259630	5900	5900	5900	5900	4
597	20250213	103900	734236030	5900	5900	5900	5900	29
598	20250213	103800	734064930	5880	5890	5900	5880	680
599	20250213	103700	730064160	5900	5900	5900	5900	265
600	20250213	103600	728500660	5900	5900	5900	5900	26
601	20250213	103500	728347260	5900	5900	5900	5900	10
602	20250213	103400	728288260	5900	5900	5900	5900	1
603	20250213	103300	728282360	5890	5930	5930	5890	96
604	20250213	103200	727716770	5930	5930	5930	5930	1
605	20250213	103100	727710840	5900	5900	5900	5900	10
606	20250213	103000	727651840	5930	5910	5930	5900	253
607	20250213	102900	726158570	5930	5920	5930	5910	5
608	20250213	102800	726128960	5930	5890	5930	5860	1070
609	20250213	102700	719814780	5900	5900	5900	5900	0
610	20250213	102600	719814780	5900	5900	5900	5900	25
611	20250213	102500	719667280	5900	5890	5900	5890	11
612	20250213	102400	719602480	5900	5900	5900	5900	0
613	20250213	102300	719602480	5900	5900	5900	5900	515
614	20250213	102200	716563980	5900	5940	5940	5900	2639
615	20250213	102100	700926470	5980	5980	5980	5980	0
616	20250213	102000	700926470	5980	5980	5980	5980	0
617	20250213	101900	700926470	5980	5980	5980	5980	200
618	20250213	101800	699730470	5980	5980	5980	5980	0
619	20250213	101700	699730470	5980	5970	5980	5930	1703
620	20250213	101600	689591910	5950	5960	5980	5950	707
621	20250213	101500	685377590	5960	5970	5980	5960	557
622	20250213	101400	682051440	5980	5980	5980	5980	7
623	20250213	101300	682009580	5980	5970	5980	5970	4
624	20250213	101200	681985670	5980	5980	5980	5980	128
625	20250213	101100	681220230	5980	5980	5980	5980	280
626	20250213	101000	679545830	5990	5970	5990	5970	2050
627	20250213	100900	667287320	5980	5980	5980	5980	36
628	20250213	100800	667072040	5980	5980	5980	5970	914
629	20250213	100700	661611320	5970	5970	5970	5970	658
630	20250213	100600	657683060	5970	5950	5970	5950	143
631	20250213	100500	656829370	5970	5970	5970	5950	434
632	20250213	100400	654243050	5950	5940	5950	5940	760
633	20250213	100300	649721150	5950	5940	5950	5940	73
634	20250213	100200	649287510	5950	5950	5950	5940	94
635	20250213	100100	648728410	5950	5940	5950	5940	244
636	20250213	100000	647279020	5950	5950	5950	5940	57
637	20250213	095900	646940370	5950	5950	5950	5940	922
638	20250213	095800	641456580	5980	5960	5980	5950	218
639	20250213	095700	640159260	5980	5970	5980	5960	139
640	20250213	095600	639330410	5980	5970	5980	5970	6
641	20250213	095500	639294580	5980	5970	5980	5960	20
642	20250213	095400	639175250	5980	5980	5980	5980	0
643	20250213	095300	639175250	5980	5950	5980	5950	1440
644	20250213	095200	630588400	5960	5970	5970	5960	276
645	20250213	095100	628943350	5970	5970	5970	5970	3
646	20250213	095000	628925440	5980	5950	5980	5950	978
647	20250213	094900	623106310	5980	5950	5980	5950	511
648	20250213	094800	620065830	5980	6000	6000	5960	703
649	20250213	094700	615875850	5970	5980	6000	5970	100
650	20250213	094600	615278790	5960	5990	6000	5960	522
651	20250213	094500	612153330	5990	5980	6000	5960	1203
652	20250213	094400	604958290	5980	5980	6000	5980	642
653	20250213	094300	601113320	5980	6000	6000	5980	253
654	20250213	094200	599598160	6000	5960	6000	5960	316
655	20250213	094100	597707580	6000	5970	6000	5970	55
656	20250213	094000	597378300	6010	6010	6010	5970	275
657	20250213	093900	595733010	6020	5980	6020	5950	1174
658	20250213	093800	588700400	5960	6030	6030	5960	2186
659	20250213	093700	575586630	6020	6000	6020	6000	1013
660	20250213	093600	569498590	6030	6000	6030	6000	585
661	20250213	093500	565986740	6030	6030	6030	6000	162
662	20250213	093400	565014050	6010	6020	6040	6010	1505
663	20250213	093300	555954620	6020	6020	6020	6000	2108
664	20250213	093200	543266500	6040	6020	6040	6020	1587
665	20250213	093100	533685190	6020	6000	6020	5990	6195
666	20250213	093000	496509870	5990	5980	5990	5970	3362
667	20250213	092900	476402260	5980	5980	5980	5960	135
668	20250213	092800	475596870	5980	5970	5980	5950	3061
669	20250213	092700	457370020	5980	6040	6040	5960	8063
670	20250213	092600	408996300	6040	6040	6060	6040	1818
671	20250213	092500	398001840	6040	6040	6070	6030	4141
672	20250213	092400	372980500	6040	5990	6040	5990	7882
673	20250213	092300	325662510	5990	5910	5990	5910	13995
674	20250213	092200	242382610	5910	5910	5910	5910	1227
675	20250213	092100	235131040	5920	5920	5920	5920	1053
676	20250213	092000	228897280	5920	5920	5920	5900	141
677	20250213	091900	228064560	5920	5900	5920	5900	3029
678	20250213	091800	210155670	5900	5910	5910	5900	1023
679	20250213	091700	204119740	5910	5900	5910	5900	173
680	20250213	091600	203097750	5900	5890	5910	5890	1869
681	20250213	091500	192071080	5900	5890	5900	5880	83
682	20250213	091400	191582390	5880	5900	5900	5880	67
683	20250213	091300	191187910	5910	5910	5910	5900	35
684	20250213	091200	190981250	5910	5900	5920	5880	1078
685	20250213	091100	184618720	5910	5920	5920	5890	980
686	20250213	091000	178836460	5920	5910	5920	5910	4
687	20250213	090900	178812790	5900	5900	5920	5900	1415
688	20250213	090800	170464070	5930	5930	5930	5870	3537
689	20250213	090700	149502680	5930	5880	5930	5850	2081
690	20250213	090600	137276750	5890	5900	5930	5860	3068
691	20250213	090500	119193090	5910	5900	5930	5850	3089
692	20250213	090400	100943090	5910	5900	5910	5850	2905
693	20250213	090300	83895550	5900	5830	5900	5830	7332
694	20250213	090200	40818340	5830	5800	5840	5800	64
695	20250213	090100	40446820	5840	5800	5840	5800	3393
696	20250213	090000	20693350	5790	5740	5790	5740	3593