KissMeData/124500/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	202200	578383300	5430	5430	5430	5430	3312
3	20250213	202100	578383300	5430	5430	5430	5430	0
4	20250213	202000	578383300	5430	5430	5430	5430	0
5	20250213	201900	578383300	5430	5430	5430	5430	0
6	20250213	201800	578383300	5430	5430	5430	5430	0
7	20250213	201700	578383300	5430	5430	5430	5430	0
8	20250213	201600	578383300	5430	5430	5430	5430	0
9	20250213	201500	578383300	5430	5430	5430	5430	0
10	20250213	201400	578383300	5430	5430	5430	5430	0
11	20250213	201300	578383300	5430	5430	5430	5430	0
12	20250213	201200	578383300	5430	5430	5430	5430	0
13	20250213	201100	578383300	5430	5430	5430	5430	0
14	20250213	201000	578383300	5430	5430	5430	5430	0
15	20250213	200900	578383300	5430	5430	5430	5430	0
16	20250213	200800	578383300	5430	5430	5430	5430	0
17	20250213	200700	578383300	5430	5430	5430	5430	0
18	20250213	200600	578383300	5430	5430	5430	5430	0
19	20250213	200500	578383300	5430	5430	5430	5430	0
20	20250213	200400	578383300	5430	5430	5430	5430	0
21	20250213	200300	578383300	5430	5430	5430	5430	0
22	20250213	200200	578383300	5430	5430	5430	5430	0
23	20250213	200100	578383300	5430	5430	5430	5430	0
24	20250213	200000	578383300	5430	5430	5430	5430	0
25	20250213	195900	578383300	5430	5430	5430	5430	0
26	20250213	195800	578383300	5430	5430	5430	5430	0
27	20250213	195700	578383300	5430	5430	5430	5430	0
28	20250213	195600	578383300	5430	5430	5430	5430	0
29	20250213	195500	578383300	5430	5430	5430	5430	0
30	20250213	195400	578383300	5430	5430	5430	5430	0
31	20250213	195300	578383300	5430	5430	5430	5430	0
32	20250213	195200	578383300	5430	5430	5430	5430	3312
33	20250213	195100	578383300	5430	5430	5430	5430	0
34	20250213	195000	578383300	5430	5430	5430	5430	0
35	20250213	194900	578383300	5430	5430	5430	5430	0
36	20250213	194800	578383300	5430	5430	5430	5430	0
37	20250213	194700	578383300	5430	5430	5430	5430	0
38	20250213	194600	578383300	5430	5430	5430	5430	0
39	20250213	194500	578383300	5430	5430	5430	5430	0
40	20250213	194400	578383300	5430	5430	5430	5430	0
41	20250213	194300	578383300	5430	5430	5430	5430	0
42	20250213	194200	578383300	5430	5430	5430	5430	0
43	20250213	194100	578383300	5430	5430	5430	5430	0
44	20250213	194000	578383300	5430	5430	5430	5430	0
45	20250213	193900	578383300	5430	5430	5430	5430	0
46	20250213	193800	578383300	5430	5430	5430	5430	0
47	20250213	193700	578383300	5430	5430	5430	5430	0
48	20250213	193600	578383300	5430	5430	5430	5430	0
49	20250213	193500	578383300	5430	5430	5430	5430	0
50	20250213	193400	578383300	5430	5430	5430	5430	0
51	20250213	193300	578383300	5430	5430	5430	5430	0
52	20250213	193200	578383300	5430	5430	5430	5430	0
53	20250213	193100	578383300	5430	5430	5430	5430	0
54	20250213	193000	578383300	5430	5430	5430	5430	0
55	20250213	192900	578383300	5430	5430	5430	5430	0
56	20250213	192800	578383300	5430	5430	5430	5430	0
57	20250213	192700	578383300	5430	5430	5430	5430	0
58	20250213	192600	578383300	5430	5430	5430	5430	0
59	20250213	192500	578383300	5430	5430	5430	5430	0
60	20250213	192400	578383300	5430	5430	5430	5430	0
61	20250213	192300	578383300	5430	5430	5430	5430	0
62	20250213	192200	578383300	5430	5430	5430	5430	3312
63	20250213	192100	578383300	5430	5430	5430	5430	0
64	20250213	192000	578383300	5430	5430	5430	5430	0
65	20250213	191900	578383300	5430	5430	5430	5430	0
66	20250213	191800	578383300	5430	5430	5430	5430	0
67	20250213	191700	578383300	5430	5430	5430	5430	0
68	20250213	191600	578383300	5430	5430	5430	5430	0
69	20250213	191500	578383300	5430	5430	5430	5430	0
70	20250213	191400	578383300	5430	5430	5430	5430	0
71	20250213	191300	578383300	5430	5430	5430	5430	0
72	20250213	191200	578383300	5430	5430	5430	5430	0
73	20250213	191100	578383300	5430	5430	5430	5430	0
74	20250213	191000	578383300	5430	5430	5430	5430	0
75	20250213	190900	578383300	5430	5430	5430	5430	0
76	20250213	190800	578383300	5430	5430	5430	5430	0
77	20250213	190700	578383300	5430	5430	5430	5430	0
78	20250213	190600	578383300	5430	5430	5430	5430	0
79	20250213	190500	578383300	5430	5430	5430	5430	0
80	20250213	190400	578383300	5430	5430	5430	5430	0
81	20250213	190300	578383300	5430	5430	5430	5430	0
82	20250213	190200	578383300	5430	5430	5430	5430	0
83	20250213	190100	578383300	5430	5430	5430	5430	0
84	20250213	190000	578383300	5430	5430	5430	5430	0
85	20250213	185900	578383300	5430	5430	5430	5430	0
86	20250213	185800	578383300	5430	5430	5430	5430	0
87	20250213	185700	578383300	5430	5430	5430	5430	0
88	20250213	185600	578383300	5430	5430	5430	5430	0
89	20250213	185500	578383300	5430	5430	5430	5430	0
90	20250213	185400	578383300	5430	5430	5430	5430	0
91	20250213	185300	578383300	5430	5430	5430	5430	0
92	20250213	185200	578383300	5430	5430	5430	5430	3312
93	20250213	185100	578383300	5430	5430	5430	5430	0
94	20250213	185000	578383300	5430	5430	5430	5430	0
95	20250213	184900	578383300	5430	5430	5430	5430	0
96	20250213	184800	578383300	5430	5430	5430	5430	0
97	20250213	184700	578383300	5430	5430	5430	5430	0
98	20250213	184600	578383300	5430	5430	5430	5430	0
99	20250213	184500	578383300	5430	5430	5430	5430	0
100	20250213	184400	578383300	5430	5430	5430	5430	0
101	20250213	184300	578383300	5430	5430	5430	5430	0
102	20250213	184200	578383300	5430	5430	5430	5430	0
103	20250213	184100	578383300	5430	5430	5430	5430	0
104	20250213	184000	578383300	5430	5430	5430	5430	0
105	20250213	183900	578383300	5430	5430	5430	5430	0
106	20250213	183800	578383300	5430	5430	5430	5430	0
107	20250213	183700	578383300	5430	5430	5430	5430	0
108	20250213	183600	578383300	5430	5430	5430	5430	0
109	20250213	183500	578383300	5430	5430	5430	5430	0
110	20250213	183400	578383300	5430	5430	5430	5430	0
111	20250213	183300	578383300	5430	5430	5430	5430	0
112	20250213	183200	578383300	5430	5430	5430	5430	0
113	20250213	183100	578383300	5430	5430	5430	5430	0
114	20250213	183000	578383300	5430	5430	5430	5430	0
115	20250213	182900	578383300	5430	5430	5430	5430	0
116	20250213	182800	578383300	5430	5430	5430	5430	0
117	20250213	182700	578383300	5430	5430	5430	5430	0
118	20250213	182600	578383300	5430	5430	5430	5430	0
119	20250213	182500	578383300	5430	5430	5430	5430	0
120	20250213	182400	578383300	5430	5430	5430	5430	0
121	20250213	182300	578383300	5430	5430	5430	5430	0
122	20250213	182200	578383300	5430	5430	5430	5430	3312
123	20250213	182100	578383300	5430	5430	5430	5430	0
124	20250213	182000	578383300	5430	5430	5430	5430	0
125	20250213	181900	578383300	5430	5430	5430	5430	0
126	20250213	181800	578383300	5430	5430	5430	5430	0
127	20250213	181700	578383300	5430	5430	5430	5430	0
128	20250213	181600	578383300	5430	5430	5430	5430	0
129	20250213	181500	578383300	5430	5430	5430	5430	0
130	20250213	181400	578383300	5430	5430	5430	5430	0
131	20250213	181300	578383300	5430	5430	5430	5430	0
132	20250213	181200	578383300	5430	5430	5430	5430	0
133	20250213	181100	578383300	5430	5430	5430	5430	0
134	20250213	181000	578383300	5430	5430	5430	5430	0
135	20250213	180900	578383300	5430	5430	5430	5430	0
136	20250213	180800	578383300	5430	5430	5430	5430	0
137	20250213	180700	578383300	5430	5430	5430	5430	0
138	20250213	180600	578383300	5430	5430	5430	5430	0
139	20250213	180500	578383300	5430	5430	5430	5430	0
140	20250213	180400	578383300	5430	5430	5430	5430	0
141	20250213	180300	578383300	5430	5430	5430	5430	0
142	20250213	180200	578383300	5430	5430	5430	5430	0
143	20250213	180100	578383300	5430	5430	5430	5430	0
144	20250213	180000	578383300	5430	5430	5430	5430	0
145	20250213	175900	578383300	5430	5430	5430	5430	0
146	20250213	175800	578383300	5430	5430	5430	5430	0
147	20250213	175700	578383300	5430	5430	5430	5430	0
148	20250213	175600	578383300	5430	5430	5430	5430	0
149	20250213	175500	578383300	5430	5430	5430	5430	0
150	20250213	175400	578383300	5430	5430	5430	5430	0
151	20250213	175300	578383300	5430	5430	5430	5430	0
152	20250213	175200	578383300	5430	5430	5430	5430	3312
153	20250213	175100	578383300	5430	5430	5430	5430	0
154	20250213	175000	578383300	5430	5430	5430	5430	0
155	20250213	174900	578383300	5430	5430	5430	5430	0
156	20250213	174800	578383300	5430	5430	5430	5430	0
157	20250213	174700	578383300	5430	5430	5430	5430	0
158	20250213	174600	578383300	5430	5430	5430	5430	0
159	20250213	174500	578383300	5430	5430	5430	5430	0
160	20250213	174400	578383300	5430	5430	5430	5430	0
161	20250213	174300	578383300	5430	5430	5430	5430	0
162	20250213	174200	578383300	5430	5430	5430	5430	0
163	20250213	174100	578383300	5430	5430	5430	5430	0
164	20250213	174000	578383300	5430	5430	5430	5430	0
165	20250213	173900	578383300	5430	5430	5430	5430	0
166	20250213	173800	578383300	5430	5430	5430	5430	0
167	20250213	173700	578383300	5430	5430	5430	5430	0
168	20250213	173600	578383300	5430	5430	5430	5430	0
169	20250213	173500	578383300	5430	5430	5430	5430	0
170	20250213	173400	578383300	5430	5430	5430	5430	0
171	20250213	173300	578383300	5430	5430	5430	5430	0
172	20250213	173200	578383300	5430	5430	5430	5430	0
173	20250213	173100	578383300	5430	5430	5430	5430	0
174	20250213	173000	578383300	5430	5430	5430	5430	0
175	20250213	172900	578383300	5430	5430	5430	5430	0
176	20250213	172800	578383300	5430	5430	5430	5430	0
177	20250213	172700	578383300	5430	5430	5430	5430	0
178	20250213	172600	578383300	5430	5430	5430	5430	0
179	20250213	172500	578383300	5430	5430	5430	5430	0
180	20250213	172400	578383300	5430	5430	5430	5430	0
181	20250213	172300	578383300	5430	5430	5430	5430	0
182	20250213	172200	578383300	5430	5430	5430	5430	3312
183	20250213	172100	578383300	5430	5430	5430	5430	0
184	20250213	172000	578383300	5430	5430	5430	5430	0
185	20250213	171900	578383300	5430	5430	5430	5430	0
186	20250213	171800	578383300	5430	5430	5430	5430	0
187	20250213	171700	578383300	5430	5430	5430	5430	0
188	20250213	171600	578383300	5430	5430	5430	5430	0
189	20250213	171500	578383300	5430	5430	5430	5430	0
190	20250213	171400	578383300	5430	5430	5430	5430	0
191	20250213	171300	578383300	5430	5430	5430	5430	0
192	20250213	171200	578383300	5430	5430	5430	5430	0
193	20250213	171100	578383300	5430	5430	5430	5430	0
194	20250213	171000	578383300	5430	5430	5430	5430	0
195	20250213	170900	578383300	5430	5430	5430	5430	0
196	20250213	170800	578383300	5430	5430	5430	5430	0
197	20250213	170700	578383300	5430	5430	5430	5430	0
198	20250213	170600	578383300	5430	5430	5430	5430	0
199	20250213	170500	578383300	5430	5430	5430	5430	0
200	20250213	170400	578383300	5430	5430	5430	5430	0
201	20250213	170300	578383300	5430	5430	5430	5430	0
202	20250213	170200	578383300	5430	5430	5430	5430	0
203	20250213	170100	578383300	5430	5430	5430	5430	0
204	20250213	170000	578383300	5430	5430	5430	5430	0
205	20250213	165900	578383300	5430	5430	5430	5430	0
206	20250213	165800	578383300	5430	5430	5430	5430	0
207	20250213	165700	578383300	5430	5430	5430	5430	0
208	20250213	165600	578383300	5430	5430	5430	5430	0
209	20250213	165500	578383300	5430	5430	5430	5430	0
210	20250213	165400	578383300	5430	5430	5430	5430	0
211	20250213	165300	578383300	5430	5430	5430	5430	0
212	20250213	165200	578383300	5430	5430	5430	5430	3312
213	20250213	165100	578383300	5430	5430	5430	5430	0
214	20250213	165000	578383300	5430	5430	5430	5430	0
215	20250213	164900	578383300	5430	5430	5430	5430	0
216	20250213	164800	578383300	5430	5430	5430	5430	0
217	20250213	164700	578383300	5430	5430	5430	5430	0
218	20250213	164600	578383300	5430	5430	5430	5430	0
219	20250213	164500	578383300	5430	5430	5430	5430	0
220	20250213	164400	578383300	5430	5430	5430	5430	0
221	20250213	164300	578383300	5430	5430	5430	5430	0
222	20250213	164200	578383300	5430	5430	5430	5430	0
223	20250213	164100	578383300	5430	5430	5430	5430	0
224	20250213	164000	578383300	5430	5430	5430	5430	0
225	20250213	163900	578383300	5430	5430	5430	5430	0
226	20250213	163800	578383300	5430	5430	5430	5430	0
227	20250213	163700	578383300	5430	5430	5430	5430	0
228	20250213	163600	578383300	5430	5430	5430	5430	0
229	20250213	163500	578383300	5430	5430	5430	5430	0
230	20250213	163400	578383300	5430	5430	5430	5430	0
231	20250213	163300	578383300	5430	5430	5430	5430	0
232	20250213	163200	578383300	5430	5430	5430	5430	0
233	20250213	163100	578383300	5430	5430	5430	5430	0
234	20250213	163000	578383300	5430	5430	5430	5430	0
235	20250213	162900	578383300	5430	5430	5430	5430	0
236	20250213	162800	578383300	5430	5430	5430	5430	0
237	20250213	162700	578383300	5430	5430	5430	5430	0
238	20250213	162600	578383300	5430	5430	5430	5430	0
239	20250213	162500	578383300	5430	5430	5430	5430	0
240	20250213	162400	578383300	5430	5430	5430	5430	0
241	20250213	162300	578383300	5430	5430	5430	5430	0
242	20250213	162200	578383300	5430	5430	5430	5430	3312
243	20250213	162100	578383300	5430	5430	5430	5430	0
244	20250213	162000	578383300	5430	5430	5430	5430	0
245	20250213	161900	578383300	5430	5430	5430	5430	0
246	20250213	161800	578383300	5430	5430	5430	5430	0
247	20250213	161700	578383300	5430	5430	5430	5430	0
248	20250213	161600	578383300	5430	5430	5430	5430	0
249	20250213	161500	578383300	5430	5430	5430	5430	0
250	20250213	161400	578383300	5430	5430	5430	5430	0
251	20250213	161300	578383300	5430	5430	5430	5430	0
252	20250213	161200	578383300	5430	5430	5430	5430	0
253	20250213	161100	578383300	5430	5430	5430	5430	0
254	20250213	161000	578383300	5430	5430	5430	5430	0
255	20250213	160900	578383300	5430	5430	5430	5430	0
256	20250213	160800	578383300	5430	5430	5430	5430	0
257	20250213	160700	578383300	5430	5430	5430	5430	0
258	20250213	160600	578383300	5430	5430	5430	5430	0
259	20250213	160500	578383300	5430	5430	5430	5430	0
260	20250213	160400	578383300	5430	5430	5430	5430	0
261	20250213	160300	578383300	5430	5430	5430	5430	0
262	20250213	160200	578383300	5430	5430	5430	5430	0
263	20250213	160100	578383300	5430	5430	5430	5430	0
264	20250213	160000	578383300	5430	5430	5430	5430	0
265	20250213	155900	578383300	5430	5430	5430	5430	0
266	20250213	155800	578383300	5430	5430	5430	5430	0
267	20250213	155700	578383300	5430	5430	5430	5430	0
268	20250213	155600	578383300	5430	5430	5430	5430	0
269	20250213	155500	578383300	5430	5430	5430	5430	0
270	20250213	155400	578383300	5430	5430	5430	5430	0
271	20250213	155300	578383300	5430	5430	5430	5430	0
272	20250213	155200	578383300	5430	5430	5430	5430	3312
273	20250213	155100	578383300	5430	5430	5430	5430	0
274	20250213	155000	578383300	5430	5430	5430	5430	0
275	20250213	154900	578383300	5430	5430	5430	5430	0
276	20250213	154800	578383300	5430	5430	5430	5430	0
277	20250213	154700	578383300	5430	5430	5430	5430	0
278	20250213	154600	578383300	5430	5430	5430	5430	0
279	20250213	154500	578383300	5430	5430	5430	5430	0
280	20250213	154400	578383300	5430	5430	5430	5430	0
281	20250213	154300	578383300	5430	5430	5430	5430	0
282	20250213	154200	578383300	5430	5430	5430	5430	0
283	20250213	154100	578383300	5430	5430	5430	5430	0
284	20250213	154000	578383300	5430	5430	5430	5430	0
285	20250213	153900	578383300	5430	5430	5430	5430	0
286	20250213	153800	578383300	5430	5430	5430	5430	0
287	20250213	153700	578383300	5430	5430	5430	5430	0
288	20250213	153600	578383300	5430	5430	5430	5430	0
289	20250213	153500	578383300	5430	5430	5430	5430	0
290	20250213	153400	578383300	5430	5430	5430	5430	0
291	20250213	153300	578383300	5430	5430	5430	5430	0
292	20250213	153200	578383300	5430	5430	5430	5430	0
293	20250213	153100	578383300	5430	5430	5430	5430	0
294	20250213	153000	578383300	5430	5430	5430	5430	3312
295	20250213	152900	560399140	5470	5470	5470	5470	0
296	20250213	152800	560399140	5470	5470	5470	5470	0
297	20250213	152700	560399140	5470	5470	5470	5470	0
298	20250213	152600	560399140	5470	5470	5470	5470	0
299	20250213	152500	560399140	5470	5470	5470	5470	0
300	20250213	152400	560399140	5470	5470	5470	5470	0
301	20250213	152300	560399140	5470	5470	5470	5470	0
302	20250213	152200	560399140	5470	5470	5470	5470	0
303	20250213	152100	560399140	5470	5470	5470	5470	0
304	20250213	152000	560399140	5470	5470	5470	5470	0
305	20250213	151900	560399140	5470	5470	5470	5470	0
306	20250213	151800	560399140	5470	5460	5470	5450	726
307	20250213	151700	556428300	5460	5460	5470	5460	283
308	20250213	151600	554882210	5470	5470	5470	5470	0
309	20250213	151500	554882210	5470	5470	5470	5470	2
310	20250213	151400	554871270	5470	5470	5470	5470	140
311	20250213	151300	554105470	5470	5470	5470	5470	22
312	20250213	151200	553985130	5470	5450	5470	5450	2
313	20250213	151100	553974210	5470	5470	5470	5470	0
314	20250213	151000	553974210	5470	5470	5470	5470	104
315	20250213	150900	553405330	5470	5460	5470	5450	243
316	20250213	150800	552079290	5450	5450	5450	5450	0
317	20250213	150700	552079290	5450	5450	5450	5450	0
318	20250213	150600	552079290	5450	5450	5450	5450	0
319	20250213	150500	552079290	5450	5460	5460	5450	232
320	20250213	150400	550814730	5480	5480	5480	5480	0
321	20250213	150300	550814730	5480	5450	5480	5450	146
322	20250213	150200	550018880	5450	5450	5450	5450	200
323	20250213	150100	548928880	5450	5450	5450	5450	0
324	20250213	150000	548928880	5450	5450	5450	5450	345
325	20250213	145900	547048630	5460	5460	5460	5460	0
326	20250213	145800	547048630	5460	5490	5490	5460	92
327	20250213	145700	546546280	5450	5470	5470	5450	500
328	20250213	145600	543815630	5480	5480	5480	5480	100
329	20250213	145500	543267630	5460	5460	5460	5460	0
330	20250213	145400	543267630	5460	5460	5460	5460	30
331	20250213	145300	543103830	5500	5500	5500	5500	0
332	20250213	145200	543103830	5500	5470	5500	5470	322
333	20250213	145100	541341920	5450	5450	5450	5450	0
334	20250213	145000	541341920	5450	5450	5450	5450	0
335	20250213	144900	541341920	5450	5450	5450	5450	0
336	20250213	144800	541341920	5450	5450	5450	5450	0
337	20250213	144700	541341920	5450	5460	5460	5450	2
338	20250213	144600	541331010	5470	5470	5470	5470	0
339	20250213	144500	541331010	5470	5470	5470	5470	0
340	20250213	144400	541331010	5470	5470	5470	5470	0
341	20250213	144300	541331010	5470	5470	5470	5470	181
342	20250213	144200	540340940	5470	5490	5490	5470	1411
343	20250213	144100	532616930	5500	5500	5500	5500	1
344	20250213	144000	532611430	5490	5490	5490	5490	35
345	20250213	143900	532419280	5490	5490	5490	5490	0
346	20250213	143800	532419280	5490	5490	5490	5490	0
347	20250213	143700	532419280	5490	5490	5490	5490	0
348	20250213	143600	532419280	5490	5490	5490	5490	0
349	20250213	143500	532419280	5490	5490	5490	5490	1
350	20250213	143400	532413790	5500	5500	5500	5500	0
351	20250213	143300	532413790	5500	5500	5500	5500	57
352	20250213	143200	532100290	5520	5520	5520	5520	0
353	20250213	143100	532100290	5520	5520	5520	5520	0
354	20250213	143000	532100290	5520	5520	5520	5520	0
355	20250213	142900	532100290	5520	5520	5520	5520	0
356	20250213	142800	532100290	5520	5520	5520	5520	0
357	20250213	142700	532100290	5520	5520	5520	5520	1
358	20250213	142600	532094770	5510	5510	5510	5510	10
359	20250213	142500	532039670	5500	5500	5500	5500	1600
360	20250213	142400	523239670	5520	5520	5520	5520	290
361	20250213	142300	521638870	5510	5510	5510	5510	611
362	20250213	142200	518272260	5500	5500	5500	5500	858
363	20250213	142100	513553260	5500	5490	5500	5490	1045
364	20250213	142000	507809700	5490	5490	5490	5490	7
365	20250213	141900	507771270	5480	5480	5480	5480	101
366	20250213	141800	507217790	5480	5490	5490	5480	28
367	20250213	141700	507064330	5490	5490	5490	5490	3
368	20250213	141600	507047860	5490	5490	5490	5490	2
369	20250213	141500	507036880	5490	5490	5490	5490	6
370	20250213	141400	507003940	5490	5490	5490	5490	15
371	20250213	141300	506921590	5460	5460	5460	5460	1
372	20250213	141200	506916130	5490	5490	5490	5490	0
373	20250213	141100	506916130	5490	5490	5490	5490	0
374	20250213	141000	506916130	5490	5490	5490	5490	4
375	20250213	140900	506894170	5460	5460	5460	5460	0
376	20250213	140800	506894170	5460	5460	5460	5460	200
377	20250213	140700	505802170	5470	5470	5470	5470	0
378	20250213	140600	505802170	5470	5470	5470	5470	0
379	20250213	140500	505802170	5470	5470	5470	5470	70
380	20250213	140400	505419270	5490	5490	5490	5490	0
381	20250213	140300	505419270	5490	5490	5490	5490	0
382	20250213	140200	505419270	5490	5490	5490	5490	141
383	20250213	140100	504645180	5490	5490	5490	5490	0
384	20250213	140000	504645180	5490	5490	5490	5490	1
385	20250213	135900	504639690	5470	5470	5470	5470	36
386	20250213	135800	504442770	5460	5460	5460	5460	70
387	20250213	135700	504060570	5460	5460	5460	5460	0
388	20250213	135600	504060570	5460	5460	5460	5460	0
389	20250213	135500	504060570	5460	5460	5460	5460	0
390	20250213	135400	504060570	5460	5460	5460	5460	1000
391	20250213	135300	498600570	5460	5460	5460	5460	0
392	20250213	135200	498600570	5460	5460	5460	5460	0
393	20250213	135100	498600570	5460	5460	5460	5460	3
394	20250213	135000	498584190	5460	5460	5460	5460	0
395	20250213	134900	498584190	5460	5460	5460	5460	0
396	20250213	134800	498584190	5460	5460	5460	5460	365
397	20250213	134700	496591290	5450	5450	5450	5450	0
398	20250213	134600	496591290	5450	5450	5450	5450	0
399	20250213	134500	496591290	5450	5450	5450	5450	30
400	20250213	134400	496427790	5450	5450	5450	5450	0
401	20250213	134300	496427790	5450	5450	5450	5450	4
402	20250213	134200	496405990	5450	5450	5450	5450	0
403	20250213	134100	496405990	5450	5450	5450	5450	1
404	20250213	134000	496400540	5440	5440	5440	5440	200
405	20250213	133900	495312540	5460	5460	5460	5460	0
406	20250213	133800	495312540	5460	5460	5460	5460	0
407	20250213	133700	495312540	5460	5450	5460	5450	1000
408	20250213	133600	489862390	5440	5440	5440	5440	6119
409	20250213	133500	456575030	5450	5450	5450	5450	24
410	20250213	133400	456444230	5450	5450	5450	5450	0
411	20250213	133300	456444230	5450	5460	5460	5450	387
412	20250213	133200	454335070	5460	5460	5460	5460	12
413	20250213	133100	454269550	5460	5460	5460	5460	60
414	20250213	133000	453941950	5460	5460	5460	5460	0
415	20250213	132900	453941950	5460	5460	5460	5460	0
416	20250213	132800	453941950	5460	5460	5460	5460	18
417	20250213	132700	453843670	5460	5460	5460	5460	0
418	20250213	132600	453843670	5460	5460	5460	5460	0
419	20250213	132500	453843670	5460	5460	5460	5460	0
420	20250213	132400	453843670	5460	5460	5460	5460	10
421	20250213	132300	453789070	5460	5460	5460	5460	0
422	20250213	132200	453789070	5460	5460	5460	5460	1085
423	20250213	132100	447864970	5460	5460	5460	5460	708
424	20250213	132000	443999290	5450	5450	5450	5450	0
425	20250213	131900	443999290	5450	5450	5450	5450	367
426	20250213	131800	441999140	5460	5460	5460	5460	0
427	20250213	131700	441999140	5460	5460	5460	5460	0
428	20250213	131600	441999140	5460	5460	5460	5460	0
429	20250213	131500	441999140	5460	5460	5460	5460	15
430	20250213	131400	441917240	5450	5460	5460	5450	797
431	20250213	131300	437571660	5460	5480	5480	5450	2865
432	20250213	131200	421932560	5480	5480	5480	5480	0
433	20250213	131100	421932560	5480	5480	5480	5480	0
434	20250213	131000	421932560	5480	5480	5480	5480	110
435	20250213	130900	421329760	5470	5470	5470	5470	0
436	20250213	130800	421329760	5470	5500	5500	5470	399
437	20250213	130700	419142950	5500	5500	5500	5500	0
438	20250213	130600	419142950	5500	5500	5500	5500	0
439	20250213	130500	419142950	5500	5500	5500	5500	58
440	20250213	130400	418823950	5500	5500	5500	5500	3
441	20250213	130300	418807450	5490	5490	5490	5490	1
442	20250213	130200	418801960	5500	5500	5500	5500	0
443	20250213	130100	418801960	5500	5500	5500	5500	0
444	20250213	130000	418801960	5500	5500	5500	5500	36
445	20250213	125900	418603960	5510	5510	5510	5510	27
446	20250213	125800	418455190	5510	5510	5510	5510	0
447	20250213	125700	418455190	5510	5510	5510	5510	12
448	20250213	125600	418389070	5510	5510	5510	5480	443
449	20250213	125500	415959170	5490	5500	5500	5490	291
450	20250213	125400	414360080	5510	5510	5510	5510	1
451	20250213	125300	414354570	5530	5530	5530	5530	0
452	20250213	125200	414354570	5530	5530	5530	5530	0
453	20250213	125100	414354570	5530	5530	5530	5530	0
454	20250213	125000	414354570	5530	5530	5530	5530	0
455	20250213	124900	414354570	5530	5530	5530	5530	0
456	20250213	124800	414354570	5530	5530	5530	5530	0
457	20250213	124700	414354570	5530	5530	5530	5530	0
458	20250213	124600	414354570	5530	5530	5530	5530	0
459	20250213	124500	414354570	5530	5530	5530	5530	0
460	20250213	124400	414354570	5530	5530	5530	5530	0
461	20250213	124300	414354570	5530	5530	5530	5530	0
462	20250213	124200	414354570	5530	5530	5530	5530	6
463	20250213	124100	414321390	5520	5520	5520	5520	0
464	20250213	124000	414321390	5520	5520	5520	5520	0
465	20250213	123900	414321390	5520	5520	5520	5520	15
466	20250213	123800	414238590	5520	5520	5520	5520	0
467	20250213	123700	414238590	5520	5520	5520	5520	0
468	20250213	123600	414238590	5520	5520	5520	5520	336
469	20250213	123500	412383870	5520	5520	5520	5520	0
470	20250213	123400	412383870	5520	5520	5520	5520	0
471	20250213	123300	412383870	5520	5520	5520	5520	0
472	20250213	123200	412383870	5520	5520	5520	5520	70
473	20250213	123100	411997470	5520	5520	5520	5520	26
474	20250213	123000	411853950	5520	5520	5520	5520	40
475	20250213	122900	411633150	5520	5520	5520	5520	0
476	20250213	122800	411633150	5520	5520	5520	5520	0
477	20250213	122700	411633150	5520	5520	5520	5520	0
478	20250213	122600	411633150	5520	5520	5520	5520	0
479	20250213	122500	411633150	5520	5520	5520	5520	0
480	20250213	122400	411633150	5520	5520	5520	5520	0
481	20250213	122300	411633150	5520	5520	5520	5520	0
482	20250213	122200	411633150	5520	5520	5520	5520	290
483	20250213	122100	410032350	5520	5520	5520	5520	0
484	20250213	122000	410032350	5520	5520	5520	5520	1
485	20250213	121900	410026830	5490	5490	5490	5490	1
486	20250213	121800	410021340	5530	5530	5530	5530	0
487	20250213	121700	410021340	5530	5530	5530	5530	0
488	20250213	121600	410021340	5530	5530	5530	5530	0
489	20250213	121500	410021340	5530	5530	5530	5530	0
490	20250213	121400	410021340	5530	5530	5530	5530	0
491	20250213	121300	410021340	5530	5530	5530	5530	0
492	20250213	121200	410021340	5530	5530	5530	5530	0
493	20250213	121100	410021340	5530	5530	5530	5530	0
494	20250213	121000	410021340	5530	5530	5530	5530	0
495	20250213	120900	410021340	5530	5530	5530	5530	0
496	20250213	120800	410021340	5530	5530	5530	5530	0
497	20250213	120700	410021340	5530	5530	5530	5530	0
498	20250213	120600	410021340	5530	5530	5530	5530	1
499	20250213	120500	410015810	5510	5500	5510	5500	2303
500	20250213	120400	397332390	5500	5500	5500	5500	33
501	20250213	120300	397150890	5500	5500	5500	5500	0
502	20250213	120200	397150890	5500	5500	5500	5500	10
503	20250213	120100	397095890	5500	5500	5500	5500	10
504	20250213	120000	397040890	5500	5500	5500	5500	24
505	20250213	115900	396908890	5500	5500	5500	5500	0
506	20250213	115800	396908890	5500	5500	5500	5500	1
507	20250213	115700	396903390	5490	5500	5500	5490	21
508	20250213	115600	396787900	5500	5500	5500	5500	100
509	20250213	115500	396237900	5500	5500	5500	5500	0
510	20250213	115400	396237900	5500	5500	5500	5500	0
511	20250213	115300	396237900	5500	5490	5500	5490	639
512	20250213	115200	392729780	5480	5490	5490	5480	183
513	20250213	115100	391725120	5490	5490	5490	5490	0
514	20250213	115000	391725120	5490	5490	5490	5490	0
515	20250213	114900	391725120	5490	5490	5490	5490	200
516	20250213	114800	390627120	5490	5490	5490	5490	0
517	20250213	114700	390627120	5490	5490	5490	5490	1
518	20250213	114600	390621630	5480	5480	5480	5480	0
519	20250213	114500	390621630	5480	5480	5480	5480	200
520	20250213	114400	389525630	5490	5490	5490	5490	0
521	20250213	114300	389525630	5490	5490	5490	5490	0
522	20250213	114200	389525630	5490	5490	5490	5490	30
523	20250213	114100	389360930	5490	5490	5490	5490	0
524	20250213	114000	389360930	5490	5490	5490	5490	0
525	20250213	113900	389360930	5490	5490	5490	5490	0
526	20250213	113800	389360930	5490	5490	5490	5490	0
527	20250213	113700	389360930	5490	5490	5490	5490	0
528	20250213	113600	389360930	5490	5490	5490	5490	7
529	20250213	113500	389322500	5490	5480	5490	5480	2886
530	20250213	113400	373507100	5480	5480	5480	5480	0
531	20250213	113300	373507100	5480	5480	5480	5480	0
532	20250213	113200	373507100	5480	5480	5480	5480	9
533	20250213	113100	373457780	5480	5480	5480	5480	0
534	20250213	113000	373457780	5480	5480	5480	5480	0
535	20250213	112900	373457780	5480	5480	5480	5480	100
536	20250213	112800	372909780	5480	5480	5480	5480	0
537	20250213	112700	372909780	5480	5480	5480	5480	0
538	20250213	112600	372909780	5480	5480	5480	5480	12
539	20250213	112500	372844020	5490	5490	5490	5490	0
540	20250213	112400	372844020	5490	5490	5490	5490	0
541	20250213	112300	372844020	5490	5490	5490	5490	1
542	20250213	112200	372838530	5460	5460	5460	5460	0
543	20250213	112100	372838530	5460	5460	5460	5460	100
544	20250213	112000	372292530	5490	5490	5490	5490	0
545	20250213	111900	372292530	5490	5490	5490	5490	0
546	20250213	111800	372292530	5490	5490	5490	5490	0
547	20250213	111700	372292530	5490	5490	5490	5490	182
548	20250213	111600	371293350	5490	5490	5490	5490	0
549	20250213	111500	371293350	5490	5490	5490	5490	0
550	20250213	111400	371293350	5490	5490	5490	5490	1
551	20250213	111300	371287860	5450	5450	5450	5450	153
552	20250213	111200	370454010	5460	5490	5490	5460	2002
553	20250213	111100	359519050	5490	5490	5490	5490	0
554	20250213	111000	359519050	5490	5490	5490	5490	1
555	20250213	110900	359513560	5490	5490	5490	5490	0
556	20250213	110800	359513560	5490	5490	5490	5490	0
557	20250213	110700	359513560	5490	5490	5490	5490	0
558	20250213	110600	359513560	5490	5470	5490	5470	409
559	20250213	110500	357274390	5480	5480	5480	5480	0
560	20250213	110400	357274390	5480	5480	5480	5480	0
561	20250213	110300	357274390	5480	5470	5480	5470	632
562	20250213	110200	353817240	5460	5460	5460	5460	0
563	20250213	110100	353817240	5460	5460	5460	5460	0
564	20250213	110000	353817240	5460	5460	5460	5460	488
565	20250213	105900	351152760	5470	5470	5470	5470	0
566	20250213	105800	351152760	5470	5470	5470	5470	216
567	20250213	105700	349971240	5480	5480	5480	5480	0
568	20250213	105600	349971240	5480	5480	5480	5480	12
569	20250213	105500	349905480	5490	5490	5490	5490	0
570	20250213	105400	349905480	5490	5490	5490	5490	51
571	20250213	105300	349625490	5490	5490	5490	5490	0
572	20250213	105200	349625490	5490	5480	5490	5480	4
573	20250213	105100	349603560	5480	5480	5480	5480	3
574	20250213	105000	349587120	5480	5480	5480	5480	0
575	20250213	104900	349587120	5480	5480	5480	5480	183
576	20250213	104800	348584280	5480	5480	5480	5480	0
577	20250213	104700	348584280	5480	5470	5480	5470	756
578	20250213	104600	344445960	5470	5470	5470	5470	0
579	20250213	104500	344445960	5470	5470	5470	5470	201
580	20250213	104400	343346490	5470	5470	5470	5470	0
581	20250213	104300	343346490	5470	5470	5470	5470	448
582	20250213	104200	340895930	5480	5480	5480	5480	10
583	20250213	104100	340841130	5480	5480	5480	5480	1
584	20250213	104000	340835650	5460	5490	5490	5460	30
585	20250213	103900	340671820	5460	5460	5460	5460	300
586	20250213	103800	339033820	5460	5460	5460	5460	290
587	20250213	103700	337450420	5490	5490	5490	5490	0
588	20250213	103600	337450420	5490	5490	5490	5490	183
589	20250213	103500	336445750	5500	5500	5500	5500	10
590	20250213	103400	336390750	5460	5460	5460	5460	0
591	20250213	103300	336390750	5460	5460	5460	5460	0
592	20250213	103200	336390750	5460	5500	5500	5460	306
593	20250213	103100	334719950	5470	5490	5490	5470	2612
594	20250213	103000	320426810	5510	5510	5510	5510	0
595	20250213	102900	320426810	5510	5510	5510	5510	0
596	20250213	102800	320426810	5510	5510	5510	5510	0
597	20250213	102700	320426810	5510	5510	5510	5510	0
598	20250213	102600	320426810	5510	5510	5510	5510	0
599	20250213	102500	320426810	5510	5480	5510	5480	528
600	20250213	102400	317524190	5490	5490	5490	5490	0
601	20250213	102300	317524190	5490	5490	5490	5490	173
602	20250213	102200	316574420	5500	5490	5500	5490	415
603	20250213	102100	314296060	5490	5490	5490	5490	0
604	20250213	102000	314296060	5490	5490	5490	5490	0
605	20250213	101900	314296060	5490	5490	5490	5490	181
606	20250213	101800	313302370	5500	5500	5500	5500	5
607	20250213	101700	313274870	5500	5500	5500	5500	0
608	20250213	101600	313274870	5500	5500	5510	5500	701
609	20250213	101500	309419350	5500	5510	5510	5500	517
610	20250213	101400	306575680	5520	5520	5520	5520	4
611	20250213	101300	306553600	5510	5520	5520	5510	504
612	20250213	101200	303776550	5520	5520	5520	5520	1
613	20250213	101100	303771030	5510	5510	5510	5510	25
614	20250213	101000	303633280	5510	5510	5510	5510	0
615	20250213	100900	303633280	5510	5510	5510	5510	1
616	20250213	100800	303627770	5530	5530	5530	5530	5
617	20250213	100700	303600120	5520	5520	5520	5520	45
618	20250213	100600	303351720	5530	5530	5530	5510	87
619	20250213	100500	302871970	5510	5510	5510	5510	200
620	20250213	100400	301769970	5510	5520	5520	5510	701
621	20250213	100300	297903300	5530	5530	5530	5530	1
622	20250213	100200	297897770	5530	5530	5530	5530	0
623	20250213	100100	297897770	5530	5510	5530	5510	218
624	20250213	100000	296696550	5530	5530	5530	5530	204
625	20250213	095900	295568430	5530	5530	5530	5530	888
626	20250213	095800	290657790	5520	5530	5530	5520	198
627	20250213	095700	289562900	5530	5530	5530	5530	0
628	20250213	095600	289562900	5530	5530	5530	5530	0
629	20250213	095500	289562900	5530	5530	5530	5530	9
630	20250213	095400	289513130	5520	5520	5520	5520	5
631	20250213	095300	289485530	5510	5510	5510	5510	200
632	20250213	095200	288383530	5510	5500	5510	5500	932
633	20250213	095100	283248220	5500	5500	5500	5500	147
634	20250213	095000	282439720	5500	5500	5500	5500	980
635	20250213	094900	277049720	5500	5500	5500	5500	0
636	20250213	094800	277049720	5500	5500	5500	5500	230
637	20250213	094700	275784720	5500	5510	5510	5500	407
638	20250213	094600	273546020	5500	5510	5510	5500	511
639	20250213	094500	270734240	5500	5500	5500	5500	212
640	20250213	094400	269568240	5500	5500	5500	5500	103
641	20250213	094300	269001740	5500	5500	5500	5490	61
642	20250213	094200	268666250	5500	5500	5500	5500	0
643	20250213	094100	268666250	5500	5500	5500	5500	25
644	20250213	094000	268528750	5510	5510	5510	5510	40
645	20250213	093900	268308350	5510	5510	5510	5510	1
646	20250213	093800	268302840	5510	5510	5510	5510	0
647	20250213	093700	268302840	5510	5500	5510	5490	1021
648	20250213	093600	262695290	5500	5500	5500	5500	555
649	20250213	093500	259642790	5500	5500	5500	5500	216
650	20250213	093400	258454790	5500	5500	5500	5500	25
651	20250213	093300	258317290	5510	5510	5510	5510	1
652	20250213	093200	258311780	5510	5500	5510	5500	501
653	20250213	093100	255556270	5490	5490	5490	5490	10
654	20250213	093000	255501370	5510	5480	5510	5480	312
655	20250213	092900	253791580	5480	5480	5480	5470	2446
656	20250213	092800	240396770	5480	5480	5480	5480	2024
657	20250213	092700	229305250	5480	5500	5500	5480	536
658	20250213	092600	226366700	5530	5510	5530	5510	389
659	20250213	092500	224223130	5530	5530	5530	5530	0
660	20250213	092400	224223130	5530	5490	5530	5490	410
661	20250213	092300	221970930	5490	5490	5490	5460	352
662	20250213	092200	220038480	5520	5510	5530	5460	1763
663	20250213	092100	210368000	5510	5510	5510	5490	1930
664	20250213	092000	199752180	5520	5530	5530	5520	315
665	20250213	091900	198013280	5530	5550	5550	5530	6045
666	20250213	091800	164561620	5560	5570	5590	5560	2380
667	20250213	091700	151308990	5600	5590	5600	5590	290
668	20250213	091600	149687880	5600	5610	5610	5570	131
669	20250213	091500	148957930	5610	5610	5610	5610	1
670	20250213	091400	148952320	5560	5590	5620	5560	7728
671	20250213	091300	105814170	5590	5590	5590	5590	1
672	20250213	091200	105808580	5560	5590	5590	5560	1588
673	20250213	091100	96961420	5590	5570	5590	5570	6
674	20250213	091000	96927980	5590	5570	5590	5570	135
675	20250213	090900	96175270	5570	5580	5590	5550	615
676	20250213	090800	92757360	5580	5560	5580	5560	1399
677	20250213	090700	84978900	5560	5560	5560	5560	1146
678	20250213	090600	78607140	5560	5530	5560	5530	3051
679	20250213	090500	61735080	5560	5520	5560	5520	1167
680	20250213	090400	55272980	5520	5510	5520	5510	165
681	20250213	090300	54362190	5500	5500	5500	5500	1238
682	20250213	090200	47553190	5450	5490	5490	5440	3200
683	20250213	090100	30123680	5490	5500	5510	5490	3911
684	20250213	090000	8638290	5480	5500	5500	5480	1572