KissMeData/025880/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	191100	1012725530	2810	2810	2810	2810	2420
3	20250213	191000	1012725530	2810	2810	2810	2810	0
4	20250213	190900	1012725530	2810	2810	2810	2810	0
5	20250213	190800	1012725530	2810	2810	2810	2810	0
6	20250213	190700	1012725530	2810	2810	2810	2810	0
7	20250213	190600	1012725530	2810	2810	2810	2810	0
8	20250213	190500	1012725530	2810	2810	2810	2810	0
9	20250213	190400	1012725530	2810	2810	2810	2810	0
10	20250213	190300	1012725530	2810	2810	2810	2810	0
11	20250213	190200	1012725530	2810	2810	2810	2810	0
12	20250213	190100	1012725530	2810	2810	2810	2810	0
13	20250213	190000	1012725530	2810	2810	2810	2810	0
14	20250213	185900	1012725530	2810	2810	2810	2810	0
15	20250213	185800	1012725530	2810	2810	2810	2810	0
16	20250213	185700	1012725530	2810	2810	2810	2810	0
17	20250213	185600	1012725530	2810	2810	2810	2810	0
18	20250213	185500	1012725530	2810	2810	2810	2810	0
19	20250213	185400	1012725530	2810	2810	2810	2810	0
20	20250213	185300	1012725530	2810	2810	2810	2810	0
21	20250213	185200	1012725530	2810	2810	2810	2810	0
22	20250213	185100	1012725530	2810	2810	2810	2810	0
23	20250213	185000	1012725530	2810	2810	2810	2810	0
24	20250213	184900	1012725530	2810	2810	2810	2810	0
25	20250213	184800	1012725530	2810	2810	2810	2810	0
26	20250213	184700	1012725530	2810	2810	2810	2810	0
27	20250213	184600	1012725530	2810	2810	2810	2810	0
28	20250213	184500	1012725530	2810	2810	2810	2810	0
29	20250213	184400	1012725530	2810	2810	2810	2810	0
30	20250213	184300	1012725530	2810	2810	2810	2810	0
31	20250213	184200	1012725530	2810	2810	2810	2810	0
32	20250213	184100	1012725530	2810	2810	2810	2810	2420
33	20250213	184000	1012725530	2810	2810	2810	2810	0
34	20250213	183900	1012725530	2810	2810	2810	2810	0
35	20250213	183800	1012725530	2810	2810	2810	2810	0
36	20250213	183700	1012725530	2810	2810	2810	2810	0
37	20250213	183600	1012725530	2810	2810	2810	2810	0
38	20250213	183500	1012725530	2810	2810	2810	2810	0
39	20250213	183400	1012725530	2810	2810	2810	2810	0
40	20250213	183300	1012725530	2810	2810	2810	2810	0
41	20250213	183200	1012725530	2810	2810	2810	2810	0
42	20250213	183100	1012725530	2810	2810	2810	2810	0
43	20250213	183000	1012725530	2810	2810	2810	2810	0
44	20250213	182900	1012725530	2810	2810	2810	2810	0
45	20250213	182800	1012725530	2810	2810	2810	2810	0
46	20250213	182700	1012725530	2810	2810	2810	2810	0
47	20250213	182600	1012725530	2810	2810	2810	2810	0
48	20250213	182500	1012725530	2810	2810	2810	2810	0
49	20250213	182400	1012725530	2810	2810	2810	2810	0
50	20250213	182300	1012725530	2810	2810	2810	2810	0
51	20250213	182200	1012725530	2810	2810	2810	2810	0
52	20250213	182100	1012725530	2810	2810	2810	2810	0
53	20250213	182000	1012725530	2810	2810	2810	2810	0
54	20250213	181900	1012725530	2810	2810	2810	2810	0
55	20250213	181800	1012725530	2810	2810	2810	2810	0
56	20250213	181700	1012725530	2810	2810	2810	2810	0
57	20250213	181600	1012725530	2810	2810	2810	2810	0
58	20250213	181500	1012725530	2810	2810	2810	2810	0
59	20250213	181400	1012725530	2810	2810	2810	2810	0
60	20250213	181300	1012725530	2810	2810	2810	2810	0
61	20250213	181200	1012725530	2810	2810	2810	2810	0
62	20250213	181100	1012725530	2810	2810	2810	2810	2420
63	20250213	181000	1012725530	2810	2810	2810	2810	0
64	20250213	180900	1012725530	2810	2810	2810	2810	0
65	20250213	180800	1012725530	2810	2810	2810	2810	0
66	20250213	180700	1012725530	2810	2810	2810	2810	0
67	20250213	180600	1012725530	2810	2810	2810	2810	0
68	20250213	180500	1012725530	2810	2810	2810	2810	0
69	20250213	180400	1012725530	2810	2810	2810	2810	0
70	20250213	180300	1012725530	2810	2810	2810	2810	0
71	20250213	180200	1012725530	2810	2810	2810	2810	0
72	20250213	180100	1012725530	2810	2810	2810	2810	0
73	20250213	180000	1012725530	2810	2810	2810	2810	0
74	20250213	175900	1012725530	2810	2810	2810	2810	0
75	20250213	175800	1012725530	2810	2810	2810	2810	0
76	20250213	175700	1012725530	2810	2810	2810	2810	0
77	20250213	175600	1012725530	2810	2810	2810	2810	0
78	20250213	175500	1012725530	2810	2810	2810	2810	0
79	20250213	175400	1012725530	2810	2810	2810	2810	0
80	20250213	175300	1012725530	2810	2810	2810	2810	0
81	20250213	175200	1012725530	2810	2810	2810	2810	0
82	20250213	175100	1012725530	2810	2810	2810	2810	0
83	20250213	175000	1012725530	2810	2810	2810	2810	0
84	20250213	174900	1012725530	2810	2810	2810	2810	0
85	20250213	174800	1012725530	2810	2810	2810	2810	0
86	20250213	174700	1012725530	2810	2810	2810	2810	0
87	20250213	174600	1012725530	2810	2810	2810	2810	0
88	20250213	174500	1012725530	2810	2810	2810	2810	0
89	20250213	174400	1012725530	2810	2810	2810	2810	0
90	20250213	174300	1012725530	2810	2810	2810	2810	0
91	20250213	174200	1012725530	2810	2810	2810	2810	0
92	20250213	174100	1012725530	2810	2810	2810	2810	2420
93	20250213	174000	1012725530	2810	2810	2810	2810	0
94	20250213	173900	1012725530	2810	2810	2810	2810	0
95	20250213	173800	1012725530	2810	2810	2810	2810	0
96	20250213	173700	1012725530	2810	2810	2810	2810	0
97	20250213	173600	1012725530	2810	2810	2810	2810	0
98	20250213	173500	1012725530	2810	2810	2810	2810	0
99	20250213	173400	1012725530	2810	2810	2810	2810	0
100	20250213	173300	1012725530	2810	2810	2810	2810	0
101	20250213	173200	1012725530	2810	2810	2810	2810	0
102	20250213	173100	1012725530	2810	2810	2810	2810	0
103	20250213	173000	1012725530	2810	2810	2810	2810	0
104	20250213	172900	1012725530	2810	2810	2810	2810	0
105	20250213	172800	1012725530	2810	2810	2810	2810	0
106	20250213	172700	1012725530	2810	2810	2810	2810	0
107	20250213	172600	1012725530	2810	2810	2810	2810	0
108	20250213	172500	1012725530	2810	2810	2810	2810	0
109	20250213	172400	1012725530	2810	2810	2810	2810	0
110	20250213	172300	1012725530	2810	2810	2810	2810	0
111	20250213	172200	1012725530	2810	2810	2810	2810	0
112	20250213	172100	1012725530	2810	2810	2810	2810	0
113	20250213	172000	1012725530	2810	2810	2810	2810	0
114	20250213	171900	1012725530	2810	2810	2810	2810	0
115	20250213	171800	1012725530	2810	2810	2810	2810	0
116	20250213	171700	1012725530	2810	2810	2810	2810	0
117	20250213	171600	1012725530	2810	2810	2810	2810	0
118	20250213	171500	1012725530	2810	2810	2810	2810	0
119	20250213	171400	1012725530	2810	2810	2810	2810	0
120	20250213	171300	1012725530	2810	2810	2810	2810	0
121	20250213	171200	1012725530	2810	2810	2810	2810	0
122	20250213	171100	1012725530	2810	2810	2810	2810	2420
123	20250213	171000	1012725530	2810	2810	2810	2810	0
124	20250213	170900	1012725530	2810	2810	2810	2810	0
125	20250213	170800	1012725530	2810	2810	2810	2810	0
126	20250213	170700	1012725530	2810	2810	2810	2810	0
127	20250213	170600	1012725530	2810	2810	2810	2810	0
128	20250213	170500	1012725530	2810	2810	2810	2810	0
129	20250213	170400	1012725530	2810	2810	2810	2810	0
130	20250213	170300	1012725530	2810	2810	2810	2810	0
131	20250213	170200	1012725530	2810	2810	2810	2810	0
132	20250213	170100	1012725530	2810	2810	2810	2810	0
133	20250213	170000	1012725530	2810	2810	2810	2810	0
134	20250213	165900	1012725530	2810	2810	2810	2810	0
135	20250213	165800	1012725530	2810	2810	2810	2810	0
136	20250213	165700	1012725530	2810	2810	2810	2810	0
137	20250213	165600	1012725530	2810	2810	2810	2810	0
138	20250213	165500	1012725530	2810	2810	2810	2810	0
139	20250213	165400	1012725530	2810	2810	2810	2810	0
140	20250213	165300	1012725530	2810	2810	2810	2810	0
141	20250213	165200	1012725530	2810	2810	2810	2810	0
142	20250213	165100	1012725530	2810	2810	2810	2810	0
143	20250213	165000	1012725530	2810	2810	2810	2810	0
144	20250213	164900	1012725530	2810	2810	2810	2810	0
145	20250213	164800	1012725530	2810	2810	2810	2810	0
146	20250213	164700	1012725530	2810	2810	2810	2810	0
147	20250213	164600	1012725530	2810	2810	2810	2810	0
148	20250213	164500	1012725530	2810	2810	2810	2810	0
149	20250213	164400	1012725530	2810	2810	2810	2810	0
150	20250213	164300	1012725530	2810	2810	2810	2810	0
151	20250213	164200	1012725530	2810	2810	2810	2810	0
152	20250213	164100	1012725530	2810	2810	2810	2810	2420
153	20250213	164000	1012725530	2810	2810	2810	2810	0
154	20250213	163900	1012725530	2810	2810	2810	2810	0
155	20250213	163800	1012725530	2810	2810	2810	2810	0
156	20250213	163700	1012725530	2810	2810	2810	2810	0
157	20250213	163600	1012725530	2810	2810	2810	2810	0
158	20250213	163500	1012725530	2810	2810	2810	2810	0
159	20250213	163400	1012725530	2810	2810	2810	2810	0
160	20250213	163300	1012725530	2810	2810	2810	2810	0
161	20250213	163200	1012725530	2810	2810	2810	2810	0
162	20250213	163100	1012725530	2810	2810	2810	2810	0
163	20250213	163000	1012725530	2810	2810	2810	2810	0
164	20250213	162900	1012725530	2810	2810	2810	2810	0
165	20250213	162800	1012725530	2810	2810	2810	2810	0
166	20250213	162700	1012725530	2810	2810	2810	2810	0
167	20250213	162600	1012725530	2810	2810	2810	2810	0
168	20250213	162500	1012725530	2810	2810	2810	2810	0
169	20250213	162400	1012725530	2810	2810	2810	2810	0
170	20250213	162300	1012725530	2810	2810	2810	2810	0
171	20250213	162200	1012725530	2810	2810	2810	2810	0
172	20250213	162100	1012725530	2810	2810	2810	2810	0
173	20250213	162000	1012725530	2810	2810	2810	2810	0
174	20250213	161900	1012725530	2810	2810	2810	2810	0
175	20250213	161800	1012725530	2810	2810	2810	2810	0
176	20250213	161700	1012725530	2810	2810	2810	2810	0
177	20250213	161600	1012725530	2810	2810	2810	2810	0
178	20250213	161500	1012725530	2810	2810	2810	2810	0
179	20250213	161400	1012725530	2810	2810	2810	2810	0
180	20250213	161300	1012725530	2810	2810	2810	2810	0
181	20250213	161200	1012725530	2810	2810	2810	2810	0
182	20250213	161100	1012725530	2810	2810	2810	2810	2420
183	20250213	161000	1012725530	2810	2810	2810	2810	0
184	20250213	160900	1012725530	2810	2810	2810	2810	0
185	20250213	160800	1012725530	2810	2810	2810	2810	0
186	20250213	160700	1012725530	2810	2810	2810	2810	0
187	20250213	160600	1012725530	2810	2810	2810	2810	0
188	20250213	160500	1012725530	2810	2810	2810	2810	0
189	20250213	160400	1012725530	2810	2810	2810	2810	0
190	20250213	160300	1012725530	2810	2810	2810	2810	0
191	20250213	160200	1012725530	2810	2810	2810	2810	0
192	20250213	160100	1012725530	2810	2810	2810	2810	0
193	20250213	160000	1012725530	2810	2810	2810	2810	0
194	20250213	155900	1012725530	2810	2810	2810	2810	0
195	20250213	155800	1012725530	2810	2810	2810	2810	0
196	20250213	155700	1012725530	2810	2810	2810	2810	0
197	20250213	155600	1012725530	2810	2810	2810	2810	0
198	20250213	155500	1012725530	2810	2810	2810	2810	0
199	20250213	155400	1012725530	2810	2810	2810	2810	0
200	20250213	155300	1012725530	2810	2810	2810	2810	0
201	20250213	155200	1012725530	2810	2810	2810	2810	0
202	20250213	155100	1012725530	2810	2810	2810	2810	0
203	20250213	155000	1012725530	2810	2810	2810	2810	0
204	20250213	154900	1012725530	2810	2810	2810	2810	0
205	20250213	154800	1012725530	2810	2810	2810	2810	0
206	20250213	154700	1012725530	2810	2810	2810	2810	0
207	20250213	154600	1012725530	2810	2810	2810	2810	0
208	20250213	154500	1012725530	2810	2810	2810	2810	0
209	20250213	154400	1012725530	2810	2810	2810	2810	0
210	20250213	154300	1012725530	2810	2810	2810	2810	0
211	20250213	154200	1012725530	2810	2810	2810	2810	0
212	20250213	154100	1012725530	2810	2810	2810	2810	2420
213	20250213	154000	1012725530	2810	2810	2810	2810	0
214	20250213	153900	1012725530	2810	2810	2810	2810	0
215	20250213	153800	1012725530	2810	2810	2810	2810	0
216	20250213	153700	1012725530	2810	2810	2810	2810	0
217	20250213	153600	1012725530	2810	2810	2810	2810	0
218	20250213	153500	1012725530	2810	2810	2810	2810	0
219	20250213	153400	1012725530	2810	2810	2810	2810	0
220	20250213	153300	1012725530	2810	2810	2810	2810	0
221	20250213	153200	1012725530	2810	2810	2810	2810	0
222	20250213	153100	1012725530	2810	2810	2810	2810	0
223	20250213	153000	1012725530	2810	2810	2810	2810	2420
224	20250213	152900	1005925330	2805	2805	2805	2805	0
225	20250213	152800	1005925330	2805	2805	2805	2805	0
226	20250213	152700	1005925330	2805	2805	2805	2805	0
227	20250213	152600	1005925330	2805	2805	2805	2805	0
228	20250213	152500	1005925330	2805	2805	2805	2805	0
229	20250213	152400	1005925330	2805	2805	2805	2805	0
230	20250213	152300	1005925330	2805	2805	2805	2805	0
231	20250213	152200	1005925330	2805	2805	2805	2805	0
232	20250213	152100	1005925330	2805	2805	2805	2805	0
233	20250213	152000	1005925330	2805	2805	2805	2805	0
234	20250213	151900	1005925330	2805	2800	2805	2800	883
235	20250213	151800	1003451440	2800	2805	2805	2800	633
236	20250213	151700	1001676080	2805	2815	2815	2805	1281
237	20250213	151600	998079030	2820	2820	2820	2820	0
238	20250213	151500	998079030	2820	2820	2820	2820	0
239	20250213	151400	998079030	2820	2815	2820	2815	846
240	20250213	151300	995697490	2815	2815	2815	2815	408
241	20250213	151200	994548970	2800	2800	2800	2800	0
242	20250213	151100	994548970	2800	2800	2800	2800	0
243	20250213	151000	994548970	2800	2800	2800	2800	0
244	20250213	150900	994548970	2800	2800	2800	2800	0
245	20250213	150800	994548970	2800	2800	2800	2800	64
246	20250213	150700	994369770	2800	2805	2805	2800	20
247	20250213	150600	994313740	2800	2810	2810	2800	360
248	20250213	150500	993302175	2815	2815	2815	2815	0
249	20250213	150400	993302175	2815	2815	2815	2815	0
250	20250213	150300	993302175	2815	2815	2815	2815	1
251	20250213	150200	993299360	2815	2815	2815	2815	200
252	20250213	150100	992736360	2815	2815	2815	2815	10
253	20250213	150000	992708210	2800	2800	2800	2800	0
254	20250213	145900	992708210	2800	2805	2805	2800	3983
255	20250213	145800	981550465	2805	2805	2805	2805	941
256	20250213	145700	978910960	2820	2820	2820	2820	1
257	20250213	145600	978908140	2805	2805	2805	2805	0
258	20250213	145500	978908140	2805	2805	2805	2805	0
259	20250213	145400	978908140	2805	2815	2815	2805	8078
260	20250213	145300	956229185	2810	2810	2810	2810	0
261	20250213	145200	956229185	2810	2810	2810	2810	0
262	20250213	145100	956229185	2810	2810	2810	2810	0
263	20250213	145000	956229185	2810	2810	2810	2810	60
264	20250213	144900	956060585	2815	2815	2815	2815	0
265	20250213	144800	956060585	2815	2815	2815	2815	0
266	20250213	144700	956060585	2815	2815	2815	2815	500
267	20250213	144600	954653085	2810	2810	2810	2810	825
268	20250213	144500	952334835	2810	2810	2810	2810	582
269	20250213	144400	950699415	2815	2815	2815	2815	0
270	20250213	144300	950699415	2815	2815	2815	2815	98
271	20250213	144200	950423545	2815	2815	2815	2815	1026
272	20250213	144100	947535355	2820	2820	2820	2820	0
273	20250213	144000	947535355	2820	2820	2820	2820	0
274	20250213	143900	947535355	2820	2820	2820	2820	0
275	20250213	143800	947535355	2820	2820	2820	2820	0
276	20250213	143700	947535355	2820	2820	2820	2820	0
277	20250213	143600	947535355	2820	2820	2820	2820	0
278	20250213	143500	947535355	2820	2820	2820	2820	177
279	20250213	143400	947036215	2815	2815	2815	2815	0
280	20250213	143300	947036215	2815	2815	2815	2815	165
281	20250213	143200	946571740	2815	2815	2815	2815	359
282	20250213	143100	945561155	2815	2815	2815	2815	0
283	20250213	143000	945561155	2815	2815	2815	2815	0
284	20250213	142900	945561155	2815	2815	2815	2815	0
285	20250213	142800	945561155	2815	2815	2815	2815	50
286	20250213	142700	945420405	2810	2810	2810	2810	0
287	20250213	142600	945420405	2810	2810	2810	2810	5
288	20250213	142500	945406355	2805	2815	2815	2805	6092
289	20250213	142400	928284825	2815	2815	2815	2815	0
290	20250213	142300	928284825	2815	2815	2815	2815	0
291	20250213	142200	928284825	2815	2820	2820	2815	1477
292	20250213	142100	924125020	2825	2825	2825	2825	0
293	20250213	142000	924125020	2825	2825	2825	2825	377
294	20250213	141900	923059995	2835	2835	2835	2835	3
295	20250213	141800	923051490	2835	2835	2835	2830	3
296	20250213	141700	923042990	2830	2830	2830	2830	0
297	20250213	141600	923042990	2830	2830	2830	2830	0
298	20250213	141500	923042990	2830	2830	2830	2830	0
299	20250213	141400	923042990	2830	2830	2830	2830	0
300	20250213	141300	923042990	2830	2830	2830	2830	0
301	20250213	141200	923042990	2830	2830	2830	2830	0
302	20250213	141100	923042990	2830	2830	2830	2830	0
303	20250213	141000	923042990	2830	2830	2830	2830	60
304	20250213	140900	922873190	2830	2830	2830	2830	200
305	20250213	140800	922307190	2830	2830	2830	2830	50
306	20250213	140700	922165690	2820	2820	2820	2820	560
307	20250213	140600	920586490	2815	2815	2815	2815	2698
308	20250213	140500	912991620	2820	2820	2820	2820	0
309	20250213	140400	912991620	2820	2820	2820	2820	100
310	20250213	140300	912709620	2820	2820	2820	2820	0
311	20250213	140200	912709620	2820	2820	2820	2820	976
312	20250213	140100	909957300	2820	2820	2820	2820	0
313	20250213	140000	909957300	2820	2820	2820	2820	100
314	20250213	135900	909675300	2820	2820	2820	2820	0
315	20250213	135800	909675300	2820	2820	2820	2820	0
316	20250213	135700	909675300	2820	2820	2820	2820	0
317	20250213	135600	909675300	2820	2815	2820	2815	562
318	20250213	135500	908093105	2815	2815	2815	2815	4522
319	20250213	135400	895363675	2820	2820	2820	2820	0
320	20250213	135300	895363675	2820	2820	2820	2820	39
321	20250213	135200	895253695	2820	2825	2825	2820	347
322	20250213	135100	894274890	2820	2820	2820	2820	717
323	20250213	135000	892252950	2825	2825	2825	2825	0
324	20250213	134900	892252950	2825	2825	2825	2825	0
325	20250213	134800	892252950	2825	2825	2825	2825	109
326	20250213	134700	891945025	2825	2825	2825	2825	100
327	20250213	134600	891662525	2820	2820	2820	2820	7
328	20250213	134500	891642785	2820	2820	2820	2820	50
329	20250213	134400	891501785	2820	2820	2820	2820	944
330	20250213	134300	888839705	2825	2825	2825	2825	0
331	20250213	134200	888839705	2825	2825	2825	2825	0
332	20250213	134100	888839705	2825	2825	2825	2825	7
333	20250213	134000	888819930	2825	2825	2825	2825	100
334	20250213	133900	888537430	2820	2820	2820	2820	354
335	20250213	133800	887539150	2820	2820	2820	2820	110
336	20250213	133700	887228950	2820	2820	2820	2820	367
337	20250213	133600	886194010	2825	2825	2825	2825	0
338	20250213	133500	886194010	2825	2820	2825	2820	643
339	20250213	133400	884380635	2820	2820	2820	2820	49
340	20250213	133300	884242455	2820	2820	2820	2820	0
341	20250213	133200	884242455	2820	2820	2820	2820	716
342	20250213	133100	882223335	2820	2830	2830	2820	3138
343	20250213	133000	873373945	2825	2825	2825	2825	0
344	20250213	132900	873373945	2825	2825	2825	2825	10
345	20250213	132800	873345695	2820	2825	2825	2820	542
346	20250213	132700	871817105	2830	2830	2830	2830	0
347	20250213	132600	871817105	2830	2830	2830	2830	0
348	20250213	132500	871817105	2830	2830	2830	2830	10
349	20250213	132400	871788805	2830	2830	2830	2830	103
350	20250213	132300	871497315	2830	2830	2830	2830	0
351	20250213	132200	871497315	2830	2830	2830	2830	0
352	20250213	132100	871497315	2830	2830	2830	2830	53
353	20250213	132000	871347325	2830	2830	2830	2830	10
354	20250213	131900	871319025	2815	2815	2815	2815	0
355	20250213	131800	871319025	2815	2815	2815	2815	0
356	20250213	131700	871319025	2815	2815	2815	2815	0
357	20250213	131600	871319025	2815	2820	2820	2815	1776
358	20250213	131500	866315085	2820	2820	2820	2820	0
359	20250213	131400	866315085	2820	2820	2820	2820	0
360	20250213	131300	866315085	2820	2820	2820	2820	0
361	20250213	131200	866315085	2820	2820	2820	2820	2001
362	20250213	131100	860672265	2820	2820	2820	2820	140
363	20250213	131000	860277465	2820	2825	2825	2820	6500
364	20250213	130900	841943010	2825	2825	2825	2825	341
365	20250213	130800	840979685	2825	2825	2825	2825	1520
366	20250213	130700	836685685	2840	2840	2840	2840	0
367	20250213	130600	836685685	2840	2840	2840	2840	176
368	20250213	130500	836185845	2830	2830	2830	2830	1795
369	20250213	130400	831105995	2830	2830	2830	2830	1578
370	20250213	130300	826640255	2845	2845	2845	2845	0
371	20250213	130200	826640255	2845	2845	2845	2845	0
372	20250213	130100	826640255	2845	2835	2845	2835	909
373	20250213	130000	824063230	2835	2835	2835	2835	1
374	20250213	125900	824060395	2845	2845	2845	2845	143
375	20250213	125800	823653560	2845	2845	2845	2845	175
376	20250213	125700	823155685	2845	2835	2845	2835	2015
377	20250213	125600	817443010	2835	2835	2835	2835	0
378	20250213	125500	817443010	2835	2840	2840	2835	94
379	20250213	125400	817176070	2840	2840	2850	2840	3823
380	20250213	125300	806318640	2850	2845	2850	2845	29
381	20250213	125200	806236100	2845	2845	2850	2845	890
382	20250213	125100	803702800	2845	2845	2850	2845	170
383	20250213	125000	803218400	2845	2845	2845	2845	394
384	20250213	124900	802097470	2845	2845	2855	2840	490
385	20250213	124800	800705415	2855	2845	2855	2845	251
386	20250213	124700	799988830	2850	2845	2850	2840	1014
387	20250213	124600	797099065	2845	2850	2850	2845	274
388	20250213	124500	796318655	2850	2850	2850	2850	1247
389	20250213	124400	792764705	2850	2845	2860	2845	5397
390	20250213	124300	777390440	2845	2835	2845	2835	2978
391	20250213	124200	768934185	2830	2850	2850	2830	3242
392	20250213	124100	759742155	2850	2835	2860	2835	16395
393	20250213	124000	712989525	2840	2840	2840	2835	61
394	20250213	123900	712816335	2840	2835	2840	2835	2997
395	20250213	123800	704319495	2835	2835	2835	2835	0
396	20250213	123700	704319495	2835	2835	2835	2835	679
397	20250213	123600	702394530	2835	2835	2835	2835	321
398	20250213	123500	701484495	2830	2830	2830	2830	0
399	20250213	123400	701484495	2830	2830	2830	2830	1
400	20250213	123300	701481665	2830	2830	2830	2830	0
401	20250213	123200	701481665	2830	2830	2830	2830	598
402	20250213	123100	699789325	2830	2830	2830	2830	30
403	20250213	123000	699704425	2830	2830	2830	2830	20
404	20250213	122900	699647825	2830	2830	2830	2830	0
405	20250213	122800	699647825	2830	2830	2830	2830	0
406	20250213	122700	699647825	2830	2830	2830	2830	0
407	20250213	122600	699647825	2830	2830	2830	2825	660
408	20250213	122500	697781825	2830	2835	2835	2830	6111
409	20250213	122400	680487495	2830	2830	2830	2830	5160
410	20250213	122300	665884695	2830	2840	2840	2830	41
411	20250213	122200	665768655	2830	2830	2830	2830	69
412	20250213	122100	665573385	2830	2830	2830	2830	13
413	20250213	122000	665536595	2830	2830	2830	2830	0
414	20250213	121900	665536595	2830	2830	2830	2830	0
415	20250213	121800	665536595	2830	2835	2835	2830	366
416	20250213	121700	664499235	2830	2830	2830	2830	1
417	20250213	121600	664496405	2830	2835	2835	2830	1038
418	20250213	121500	661553710	2835	2840	2840	2835	40
419	20250213	121400	661440260	2840	2840	2840	2840	1000
420	20250213	121300	658600260	2835	2835	2835	2835	646
421	20250213	121200	656768850	2840	2840	2840	2840	10
422	20250213	121100	656740450	2825	2825	2825	2825	0
423	20250213	121000	656740450	2825	2825	2825	2825	0
424	20250213	120900	656740450	2825	2830	2830	2825	8000
425	20250213	120800	634136945	2830	2830	2830	2830	0
426	20250213	120700	634136945	2830	2830	2830	2830	0
427	20250213	120600	634136945	2830	2830	2830	2830	0
428	20250213	120500	634136945	2830	2830	2830	2830	1886
429	20250213	120400	628799565	2840	2840	2840	2840	1
430	20250213	120300	628796725	2840	2840	2840	2840	100
431	20250213	120200	628512725	2835	2840	2840	2835	345
432	20250213	120100	627532975	2840	2840	2840	2840	281
433	20250213	120000	626734935	2840	2840	2840	2840	1
434	20250213	115900	626732095	2840	2840	2840	2840	0
435	20250213	115800	626732095	2840	2845	2845	2830	2387
436	20250213	115700	619974975	2830	2840	2845	2830	1631
437	20250213	115600	615346800	2845	2850	2850	2840	895
438	20250213	115500	612801495	2850	2845	2850	2845	3415
439	20250213	115400	603070820	2845	2845	2845	2845	298
440	20250213	115300	602223010	2840	2840	2845	2840	1887
441	20250213	115200	596863430	2840	2840	2840	2840	0
442	20250213	115100	596863430	2840	2840	2840	2840	237
443	20250213	115000	596190350	2845	2845	2845	2845	1
444	20250213	114900	596187505	2830	2840	2845	2830	3744
445	20250213	114800	585550355	2840	2835	2845	2835	7112
446	20250213	114700	565352695	2835	2835	2835	2835	0
447	20250213	114600	565352695	2835	2825	2835	2815	5443
448	20250213	114500	549953095	2825	2820	2825	2820	1410
449	20250213	114400	545972915	2815	2815	2815	2815	0
450	20250213	114300	545972915	2815	2815	2815	2815	13
451	20250213	114200	545936320	2815	2815	2815	2815	17
452	20250213	114100	545888465	2820	2810	2820	2810	1569
453	20250213	114000	541469575	2815	2815	2815	2815	962
454	20250213	113900	538761545	2820	2820	2820	2820	0
455	20250213	113800	538761545	2820	2820	2820	2820	16
456	20250213	113700	538716425	2820	2820	2820	2820	0
457	20250213	113600	538716425	2820	2820	2820	2820	0
458	20250213	113500	538716425	2820	2815	2820	2815	692
459	20250213	113400	536767025	2820	2820	2820	2820	0
460	20250213	113300	536767025	2820	2815	2820	2815	546
461	20250213	113200	535229385	2820	2820	2820	2820	0
462	20250213	113100	535229385	2820	2820	2820	2820	0
463	20250213	113000	535229385	2820	2820	2820	2820	18
464	20250213	112900	535178625	2825	2820	2825	2820	2600
465	20250213	112800	527836280	2810	2810	2810	2810	153
466	20250213	112700	527406350	2810	2810	2810	2810	10
467	20250213	112600	527378250	2810	2810	2810	2810	0
468	20250213	112500	527378250	2810	2810	2810	2810	8
469	20250213	112400	527355770	2810	2810	2810	2810	91
470	20250213	112300	527100060	2820	2810	2820	2810	321
471	20250213	112200	526197850	2800	2800	2800	2800	739
472	20250213	112100	524128650	2820	2820	2820	2820	36
473	20250213	112000	524027130	2805	2805	2805	2805	0
474	20250213	111900	524027130	2805	2805	2805	2805	0
475	20250213	111800	524027130	2805	2805	2805	2805	0
476	20250213	111700	524027130	2805	2805	2805	2805	110
477	20250213	111600	523718580	2805	2805	2805	2805	0
478	20250213	111500	523718580	2805	2805	2805	2805	360
479	20250213	111400	522708780	2810	2810	2810	2810	0
480	20250213	111300	522708780	2810	2810	2810	2810	0
481	20250213	111200	522708780	2810	2810	2810	2810	0
482	20250213	111100	522708780	2810	2810	2810	2810	959
483	20250213	111000	520013990	2815	2815	2815	2815	0
484	20250213	110900	520013990	2815	2815	2815	2815	0
485	20250213	110800	520013990	2815	2815	2815	2815	1170
486	20250213	110700	516720440	2810	2810	2810	2810	274
487	20250213	110600	515950500	2800	2800	2800	2800	0
488	20250213	110500	515950500	2800	2800	2800	2800	0
489	20250213	110400	515950500	2800	2800	2800	2800	1
490	20250213	110300	515947700	2810	2810	2810	2810	40
491	20250213	110200	515835300	2795	2795	2795	2795	0
492	20250213	110100	515835300	2795	2800	2800	2795	17
493	20250213	110000	515787780	2815	2815	2815	2815	1
494	20250213	105900	515784965	2815	2815	2815	2815	69
495	20250213	105800	515590730	2815	2815	2815	2815	3
496	20250213	105700	515582285	2800	2800	2800	2800	45
497	20250213	105600	515456285	2810	2810	2810	2810	0
498	20250213	105500	515456285	2810	2810	2810	2810	0
499	20250213	105400	515456285	2810	2810	2810	2810	1344
500	20250213	105300	511679645	2810	2810	2810	2810	0
501	20250213	105200	511679645	2810	2805	2810	2805	3000
502	20250213	105100	503250325	2805	2800	2805	2800	102
503	20250213	105000	502964620	2800	2800	2805	2800	3219
504	20250213	104900	493950920	2800	2800	2800	2800	90
505	20250213	104800	493698920	2800	2800	2800	2800	998
506	20250213	104700	490904520	2810	2810	2815	2810	4043
507	20250213	104600	479527500	2810	2810	2810	2810	40
508	20250213	104500	479415100	2810	2810	2810	2810	0
509	20250213	104400	479415100	2810	2810	2810	2810	15
510	20250213	104300	479372950	2805	2805	2805	2805	0
511	20250213	104200	479372950	2805	2805	2815	2805	1707
512	20250213	104100	474584805	2815	2815	2815	2815	82
513	20250213	104000	474353975	2815	2810	2815	2805	4215
514	20250213	103900	462518355	2810	2815	2815	2810	4282
515	20250213	103800	450474635	2815	2820	2820	2815	1355
516	20250213	103700	446658645	2820	2820	2820	2820	290
517	20250213	103600	445840845	2825	2825	2825	2825	62
518	20250213	103500	445665695	2815	2815	2815	2815	301
519	20250213	103400	444818380	2825	2825	2825	2825	6
520	20250213	103300	444801430	2825	2825	2825	2825	0
521	20250213	103200	444801430	2825	2820	2825	2820	50
522	20250213	103100	444660380	2820	2815	2820	2815	5386
523	20250213	103000	429498740	2825	2825	2825	2825	0
524	20250213	102900	429498740	2825	2820	2825	2820	50
525	20250213	102800	429357510	2815	2815	2815	2815	0
526	20250213	102700	429357510	2815	2815	2815	2815	0
527	20250213	102600	429357510	2815	2815	2820	2815	2207
528	20250213	102500	423143770	2815	2815	2815	2815	0
529	20250213	102400	423143770	2815	2815	2815	2815	2
530	20250213	102300	423138140	2820	2820	2820	2820	500
531	20250213	102200	421728140	2820	2815	2820	2815	160
532	20250213	102100	421277685	2815	2815	2815	2815	100
533	20250213	102000	420996185	2820	2825	2825	2820	104
534	20250213	101900	420702885	2820	2815	2830	2815	82
535	20250213	101800	420471575	2840	2840	2840	2840	0
536	20250213	101700	420471575	2840	2805	2840	2805	12884
537	20250213	101600	384092835	2800	2800	2800	2800	360
538	20250213	101500	383084835	2800	2800	2800	2800	253
539	20250213	101400	382376435	2800	2800	2800	2800	0
540	20250213	101300	382376435	2800	2800	2800	2800	250
541	20250213	101200	381676435	2805	2805	2805	2805	0
542	20250213	101100	381676435	2805	2805	2805	2805	0
543	20250213	101000	381676435	2805	2800	2805	2800	1222
544	20250213	100900	378254825	2800	2800	2800	2800	0
545	20250213	100800	378254825	2800	2785	2800	2785	53
546	20250213	100700	378107070	2800	2800	2800	2800	0
547	20250213	100600	378107070	2800	2800	2800	2800	0
548	20250213	100500	378107070	2800	2800	2800	2800	0
549	20250213	100400	378107070	2800	2800	2800	2800	100
550	20250213	100300	377827070	2800	2800	2800	2800	0
551	20250213	100200	377827070	2800	2800	2800	2800	0
552	20250213	100100	377827070	2800	2795	2800	2795	5
553	20250213	100000	377813080	2800	2795	2800	2795	220
554	20250213	095900	377198030	2795	2795	2795	2795	10
555	20250213	095800	377170080	2790	2795	2795	2790	2
556	20250213	095700	377164495	2800	2795	2800	2795	4735
557	20250213	095600	363907190	2795	2795	2795	2795	5
558	20250213	095500	363893215	2790	2785	2790	2785	84
559	20250213	095400	363659175	2790	2790	2790	2790	408
560	20250213	095300	362520855	2790	2790	2790	2790	11
561	20250213	095200	362490165	2790	2790	2790	2790	0
562	20250213	095100	362490165	2790	2785	2790	2785	226
563	20250213	095000	361860745	2785	2790	2790	2785	22
564	20250213	094900	361799425	2790	2790	2790	2790	0
565	20250213	094800	361799425	2790	2790	2790	2785	564
566	20250213	094700	360226115	2785	2790	2790	2785	118
567	20250213	094600	359897460	2790	2790	2790	2790	0
568	20250213	094500	359897460	2790	2790	2790	2790	0
569	20250213	094400	359897460	2790	2790	2790	2790	2
570	20250213	094300	359891880	2790	2790	2790	2790	0
571	20250213	094200	359891880	2790	2790	2790	2790	729
572	20250213	094100	357857970	2785	2780	2785	2780	410
573	20250213	094000	356716130	2780	2780	2780	2780	131
574	20250213	093900	356351950	2785	2780	2785	2775	24
575	20250213	093800	356285250	2775	2775	2785	2770	4694
576	20250213	093700	343276475	2775	2780	2790	2775	5990
577	20250213	093600	326634780	2780	2775	2780	2775	704
578	20250213	093500	324681170	2780	2780	2780	2775	3695
579	20250213	093400	314411010	2785	2780	2790	2780	301
580	20250213	093300	313573720	2790	2780	2790	2780	5854
581	20250213	093200	297242735	2785	2790	2790	2785	949
582	20250213	093100	294595030	2790	2790	2790	2790	53
583	20250213	093000	294447160	2795	2795	2795	2795	50
584	20250213	092900	294307410	2795	2795	2795	2795	1
585	20250213	092800	294304615	2800	2785	2800	2785	505
586	20250213	092700	292898135	2785	2795	2795	2785	180
587	20250213	092600	292396775	2800	2800	2800	2800	8
588	20250213	092500	292374375	2810	2815	2820	2810	1273
589	20250213	092400	288786280	2815	2815	2815	2815	182
590	20250213	092300	288273950	2815	2810	2815	2810	718
591	20250213	092200	286254110	2815	2810	2815	2810	244
592	20250213	092100	285567270	2810	2810	2810	2810	117
593	20250213	092000	285238500	2810	2795	2810	2795	603
594	20250213	091900	283552550	2795	2790	2795	2785	702
595	20250213	091800	281597450	2800	2800	2800	2800	0
596	20250213	091700	281597450	2800	2805	2805	2790	2777
597	20250213	091600	273821270	2805	2805	2805	2805	338
598	20250213	091500	272873180	2805	2795	2805	2795	102
599	20250213	091400	272587780	2795	2795	2795	2780	1170
600	20250213	091300	269325235	2795	2815	2815	2795	4286
601	20250213	091200	257323350	2815	2830	2830	2805	6247
602	20250213	091100	239765340	2815	2830	2835	2815	1579
603	20250213	091000	235314120	2830	2835	2840	2815	4763
604	20250213	090900	221822190	2840	2830	2845	2830	4496
605	20250213	090800	209033170	2830	2830	2855	2830	13387
606	20250213	090700	171044985	2820	2810	2835	2810	2753
607	20250213	090600	163275855	2825	2800	2825	2800	9378
608	20250213	090500	136866235	2800	2800	2820	2800	606
609	20250213	090400	135167345	2800	2780	2820	2780	30677
610	20250213	090300	49220710	2775	2780	2780	2775	300
611	20250213	090200	48388205	2780	2770	2780	2765	3354
612	20250213	090100	39086350	2780	2780	2780	2780	271
613	20250213	090000	38332970	2785	2755	2785	2755	13908