KissMeData/215360/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	204600	170819550	9800	9800	9800	9800	647
3	20250213	204500	170819550	9800	9800	9800	9800	0
4	20250213	204400	170819550	9800	9800	9800	9800	0
5	20250213	204300	170819550	9800	9800	9800	9800	0
6	20250213	204200	170819550	9800	9800	9800	9800	0
7	20250213	204100	170819550	9800	9800	9800	9800	0
8	20250213	204000	170819550	9800	9800	9800	9800	0
9	20250213	203900	170819550	9800	9800	9800	9800	0
10	20250213	203800	170819550	9800	9800	9800	9800	0
11	20250213	203700	170819550	9800	9800	9800	9800	0
12	20250213	203600	170819550	9800	9800	9800	9800	0
13	20250213	203500	170819550	9800	9800	9800	9800	0
14	20250213	203400	170819550	9800	9800	9800	9800	0
15	20250213	203300	170819550	9800	9800	9800	9800	0
16	20250213	203200	170819550	9800	9800	9800	9800	0
17	20250213	203100	170819550	9800	9800	9800	9800	0
18	20250213	203000	170819550	9800	9800	9800	9800	0
19	20250213	202900	170819550	9800	9800	9800	9800	0
20	20250213	202800	170819550	9800	9800	9800	9800	0
21	20250213	202700	170819550	9800	9800	9800	9800	0
22	20250213	202600	170819550	9800	9800	9800	9800	0
23	20250213	202500	170819550	9800	9800	9800	9800	0
24	20250213	202400	170819550	9800	9800	9800	9800	0
25	20250213	202300	170819550	9800	9800	9800	9800	0
26	20250213	202200	170819550	9800	9800	9800	9800	0
27	20250213	202100	170819550	9800	9800	9800	9800	0
28	20250213	202000	170819550	9800	9800	9800	9800	0
29	20250213	201900	170819550	9800	9800	9800	9800	0
30	20250213	201800	170819550	9800	9800	9800	9800	0
31	20250213	201700	170819550	9800	9800	9800	9800	0
32	20250213	201600	170819550	9800	9800	9800	9800	647
33	20250213	201500	170819550	9800	9800	9800	9800	0
34	20250213	201400	170819550	9800	9800	9800	9800	0
35	20250213	201300	170819550	9800	9800	9800	9800	0
36	20250213	201200	170819550	9800	9800	9800	9800	0
37	20250213	201100	170819550	9800	9800	9800	9800	0
38	20250213	201000	170819550	9800	9800	9800	9800	0
39	20250213	200900	170819550	9800	9800	9800	9800	0
40	20250213	200800	170819550	9800	9800	9800	9800	0
41	20250213	200700	170819550	9800	9800	9800	9800	0
42	20250213	200600	170819550	9800	9800	9800	9800	0
43	20250213	200500	170819550	9800	9800	9800	9800	0
44	20250213	200400	170819550	9800	9800	9800	9800	0
45	20250213	200300	170819550	9800	9800	9800	9800	0
46	20250213	200200	170819550	9800	9800	9800	9800	0
47	20250213	200100	170819550	9800	9800	9800	9800	0
48	20250213	200000	170819550	9800	9800	9800	9800	0
49	20250213	195900	170819550	9800	9800	9800	9800	0
50	20250213	195800	170819550	9800	9800	9800	9800	0
51	20250213	195700	170819550	9800	9800	9800	9800	0
52	20250213	195600	170819550	9800	9800	9800	9800	0
53	20250213	195500	170819550	9800	9800	9800	9800	0
54	20250213	195400	170819550	9800	9800	9800	9800	0
55	20250213	195300	170819550	9800	9800	9800	9800	0
56	20250213	195200	170819550	9800	9800	9800	9800	0
57	20250213	195100	170819550	9800	9800	9800	9800	0
58	20250213	195000	170819550	9800	9800	9800	9800	0
59	20250213	194900	170819550	9800	9800	9800	9800	0
60	20250213	194800	170819550	9800	9800	9800	9800	0
61	20250213	194700	170819550	9800	9800	9800	9800	0
62	20250213	194600	170819550	9800	9800	9800	9800	647
63	20250213	194500	170819550	9800	9800	9800	9800	0
64	20250213	194400	170819550	9800	9800	9800	9800	0
65	20250213	194300	170819550	9800	9800	9800	9800	0
66	20250213	194200	170819550	9800	9800	9800	9800	0
67	20250213	194100	170819550	9800	9800	9800	9800	0
68	20250213	194000	170819550	9800	9800	9800	9800	0
69	20250213	193900	170819550	9800	9800	9800	9800	0
70	20250213	193800	170819550	9800	9800	9800	9800	0
71	20250213	193700	170819550	9800	9800	9800	9800	0
72	20250213	193600	170819550	9800	9800	9800	9800	0
73	20250213	193500	170819550	9800	9800	9800	9800	0
74	20250213	193400	170819550	9800	9800	9800	9800	0
75	20250213	193300	170819550	9800	9800	9800	9800	0
76	20250213	193200	170819550	9800	9800	9800	9800	0
77	20250213	193100	170819550	9800	9800	9800	9800	0
78	20250213	193000	170819550	9800	9800	9800	9800	0
79	20250213	192900	170819550	9800	9800	9800	9800	0
80	20250213	192800	170819550	9800	9800	9800	9800	0
81	20250213	192700	170819550	9800	9800	9800	9800	0
82	20250213	192600	170819550	9800	9800	9800	9800	0
83	20250213	192500	170819550	9800	9800	9800	9800	0
84	20250213	192400	170819550	9800	9800	9800	9800	0
85	20250213	192300	170819550	9800	9800	9800	9800	0
86	20250213	192200	170819550	9800	9800	9800	9800	0
87	20250213	192100	170819550	9800	9800	9800	9800	0
88	20250213	192000	170819550	9800	9800	9800	9800	0
89	20250213	191900	170819550	9800	9800	9800	9800	0
90	20250213	191800	170819550	9800	9800	9800	9800	0
91	20250213	191700	170819550	9800	9800	9800	9800	0
92	20250213	191600	170819550	9800	9800	9800	9800	647
93	20250213	191500	170819550	9800	9800	9800	9800	0
94	20250213	191400	170819550	9800	9800	9800	9800	0
95	20250213	191300	170819550	9800	9800	9800	9800	0
96	20250213	191200	170819550	9800	9800	9800	9800	0
97	20250213	191100	170819550	9800	9800	9800	9800	0
98	20250213	191000	170819550	9800	9800	9800	9800	0
99	20250213	190900	170819550	9800	9800	9800	9800	0
100	20250213	190800	170819550	9800	9800	9800	9800	0
101	20250213	190700	170819550	9800	9800	9800	9800	0
102	20250213	190600	170819550	9800	9800	9800	9800	0
103	20250213	190500	170819550	9800	9800	9800	9800	0
104	20250213	190400	170819550	9800	9800	9800	9800	0
105	20250213	190300	170819550	9800	9800	9800	9800	0
106	20250213	190200	170819550	9800	9800	9800	9800	0
107	20250213	190100	170819550	9800	9800	9800	9800	0
108	20250213	190000	170819550	9800	9800	9800	9800	0
109	20250213	185900	170819550	9800	9800	9800	9800	0
110	20250213	185800	170819550	9800	9800	9800	9800	0
111	20250213	185700	170819550	9800	9800	9800	9800	0
112	20250213	185600	170819550	9800	9800	9800	9800	0
113	20250213	185500	170819550	9800	9800	9800	9800	0
114	20250213	185400	170819550	9800	9800	9800	9800	0
115	20250213	185300	170819550	9800	9800	9800	9800	0
116	20250213	185200	170819550	9800	9800	9800	9800	0
117	20250213	185100	170819550	9800	9800	9800	9800	0
118	20250213	185000	170819550	9800	9800	9800	9800	0
119	20250213	184900	170819550	9800	9800	9800	9800	0
120	20250213	184800	170819550	9800	9800	9800	9800	0
121	20250213	184700	170819550	9800	9800	9800	9800	0
122	20250213	184600	170819550	9800	9800	9800	9800	647
123	20250213	184500	170819550	9800	9800	9800	9800	0
124	20250213	184400	170819550	9800	9800	9800	9800	0
125	20250213	184300	170819550	9800	9800	9800	9800	0
126	20250213	184200	170819550	9800	9800	9800	9800	0
127	20250213	184100	170819550	9800	9800	9800	9800	0
128	20250213	184000	170819550	9800	9800	9800	9800	0
129	20250213	183900	170819550	9800	9800	9800	9800	0
130	20250213	183800	170819550	9800	9800	9800	9800	0
131	20250213	183700	170819550	9800	9800	9800	9800	0
132	20250213	183600	170819550	9800	9800	9800	9800	0
133	20250213	183500	170819550	9800	9800	9800	9800	0
134	20250213	183400	170819550	9800	9800	9800	9800	0
135	20250213	183300	170819550	9800	9800	9800	9800	0
136	20250213	183200	170819550	9800	9800	9800	9800	0
137	20250213	183100	170819550	9800	9800	9800	9800	0
138	20250213	183000	170819550	9800	9800	9800	9800	0
139	20250213	182900	170819550	9800	9800	9800	9800	0
140	20250213	182800	170819550	9800	9800	9800	9800	0
141	20250213	182700	170819550	9800	9800	9800	9800	0
142	20250213	182600	170819550	9800	9800	9800	9800	0
143	20250213	182500	170819550	9800	9800	9800	9800	0
144	20250213	182400	170819550	9800	9800	9800	9800	0
145	20250213	182300	170819550	9800	9800	9800	9800	0
146	20250213	182200	170819550	9800	9800	9800	9800	0
147	20250213	182100	170819550	9800	9800	9800	9800	0
148	20250213	182000	170819550	9800	9800	9800	9800	0
149	20250213	181900	170819550	9800	9800	9800	9800	0
150	20250213	181800	170819550	9800	9800	9800	9800	0
151	20250213	181700	170819550	9800	9800	9800	9800	0
152	20250213	181600	170819550	9800	9800	9800	9800	647
153	20250213	181500	170819550	9800	9800	9800	9800	0
154	20250213	181400	170819550	9800	9800	9800	9800	0
155	20250213	181300	170819550	9800	9800	9800	9800	0
156	20250213	181200	170819550	9800	9800	9800	9800	0
157	20250213	181100	170819550	9800	9800	9800	9800	0
158	20250213	181000	170819550	9800	9800	9800	9800	0
159	20250213	180900	170819550	9800	9800	9800	9800	0
160	20250213	180800	170819550	9800	9800	9800	9800	0
161	20250213	180700	170819550	9800	9800	9800	9800	0
162	20250213	180600	170819550	9800	9800	9800	9800	0
163	20250213	180500	170819550	9800	9800	9800	9800	0
164	20250213	180400	170819550	9800	9800	9800	9800	0
165	20250213	180300	170819550	9800	9800	9800	9800	0
166	20250213	180200	170819550	9800	9800	9800	9800	0
167	20250213	180100	170819550	9800	9800	9800	9800	0
168	20250213	180000	170819550	9800	9800	9800	9800	0
169	20250213	175900	170819550	9800	9800	9800	9800	0
170	20250213	175800	170819550	9800	9800	9800	9800	0
171	20250213	175700	170819550	9800	9800	9800	9800	0
172	20250213	175600	170819550	9800	9800	9800	9800	0
173	20250213	175500	170819550	9800	9800	9800	9800	0
174	20250213	175400	170819550	9800	9800	9800	9800	0
175	20250213	175300	170819550	9800	9800	9800	9800	0
176	20250213	175200	170819550	9800	9800	9800	9800	0
177	20250213	175100	170819550	9800	9800	9800	9800	0
178	20250213	175000	170819550	9800	9800	9800	9800	0
179	20250213	174900	170819550	9800	9800	9800	9800	0
180	20250213	174800	170819550	9800	9800	9800	9800	0
181	20250213	174700	170819550	9800	9800	9800	9800	0
182	20250213	174600	170819550	9800	9800	9800	9800	647
183	20250213	174500	170819550	9800	9800	9800	9800	0
184	20250213	174400	170819550	9800	9800	9800	9800	0
185	20250213	174300	170819550	9800	9800	9800	9800	0
186	20250213	174200	170819550	9800	9800	9800	9800	0
187	20250213	174100	170819550	9800	9800	9800	9800	0
188	20250213	174000	170819550	9800	9800	9800	9800	0
189	20250213	173900	170819550	9800	9800	9800	9800	0
190	20250213	173800	170819550	9800	9800	9800	9800	0
191	20250213	173700	170819550	9800	9800	9800	9800	0
192	20250213	173600	170819550	9800	9800	9800	9800	0
193	20250213	173500	170819550	9800	9800	9800	9800	0
194	20250213	173400	170819550	9800	9800	9800	9800	0
195	20250213	173300	170819550	9800	9800	9800	9800	0
196	20250213	173200	170819550	9800	9800	9800	9800	0
197	20250213	173100	170819550	9800	9800	9800	9800	0
198	20250213	173000	170819550	9800	9800	9800	9800	0
199	20250213	172900	170819550	9800	9800	9800	9800	0
200	20250213	172800	170819550	9800	9800	9800	9800	0
201	20250213	172700	170819550	9800	9800	9800	9800	0
202	20250213	172600	170819550	9800	9800	9800	9800	0
203	20250213	172500	170819550	9800	9800	9800	9800	0
204	20250213	172400	170819550	9800	9800	9800	9800	0
205	20250213	172300	170819550	9800	9800	9800	9800	0
206	20250213	172200	170819550	9800	9800	9800	9800	0
207	20250213	172100	170819550	9800	9800	9800	9800	0
208	20250213	172000	170819550	9800	9800	9800	9800	0
209	20250213	171900	170819550	9800	9800	9800	9800	0
210	20250213	171800	170819550	9800	9800	9800	9800	0
211	20250213	171700	170819550	9800	9800	9800	9800	0
212	20250213	171600	170819550	9800	9800	9800	9800	647
213	20250213	171500	170819550	9800	9800	9800	9800	0
214	20250213	171400	170819550	9800	9800	9800	9800	0
215	20250213	171300	170819550	9800	9800	9800	9800	0
216	20250213	171200	170819550	9800	9800	9800	9800	0
217	20250213	171100	170819550	9800	9800	9800	9800	0
218	20250213	171000	170819550	9800	9800	9800	9800	0
219	20250213	170900	170819550	9800	9800	9800	9800	0
220	20250213	170800	170819550	9800	9800	9800	9800	0
221	20250213	170700	170819550	9800	9800	9800	9800	0
222	20250213	170600	170819550	9800	9800	9800	9800	0
223	20250213	170500	170819550	9800	9800	9800	9800	0
224	20250213	170400	170819550	9800	9800	9800	9800	0
225	20250213	170300	170819550	9800	9800	9800	9800	0
226	20250213	170200	170819550	9800	9800	9800	9800	0
227	20250213	170100	170819550	9800	9800	9800	9800	0
228	20250213	170000	170819550	9800	9800	9800	9800	0
229	20250213	165900	170819550	9800	9800	9800	9800	0
230	20250213	165800	170819550	9800	9800	9800	9800	0
231	20250213	165700	170819550	9800	9800	9800	9800	0
232	20250213	165600	170819550	9800	9800	9800	9800	0
233	20250213	165500	170819550	9800	9800	9800	9800	0
234	20250213	165400	170819550	9800	9800	9800	9800	0
235	20250213	165300	170819550	9800	9800	9800	9800	0
236	20250213	165200	170819550	9800	9800	9800	9800	0
237	20250213	165100	170819550	9800	9800	9800	9800	0
238	20250213	165000	170819550	9800	9800	9800	9800	0
239	20250213	164900	170819550	9800	9800	9800	9800	0
240	20250213	164800	170819550	9800	9800	9800	9800	0
241	20250213	164700	170819550	9800	9800	9800	9800	0
242	20250213	164600	170819550	9800	9800	9800	9800	647
243	20250213	164500	170819550	9800	9800	9800	9800	0
244	20250213	164400	170819550	9800	9800	9800	9800	0
245	20250213	164300	170819550	9800	9800	9800	9800	0
246	20250213	164200	170819550	9800	9800	9800	9800	0
247	20250213	164100	170819550	9800	9800	9800	9800	0
248	20250213	164000	170819550	9800	9800	9800	9800	0
249	20250213	163900	170819550	9800	9800	9800	9800	0
250	20250213	163800	170819550	9800	9800	9800	9800	0
251	20250213	163700	170819550	9800	9800	9800	9800	0
252	20250213	163600	170819550	9800	9800	9800	9800	0
253	20250213	163500	170819550	9800	9800	9800	9800	0
254	20250213	163400	170819550	9800	9800	9800	9800	0
255	20250213	163300	170819550	9800	9800	9800	9800	0
256	20250213	163200	170819550	9800	9800	9800	9800	0
257	20250213	163100	170819550	9800	9800	9800	9800	0
258	20250213	163000	170819550	9800	9800	9800	9800	0
259	20250213	162900	170819550	9800	9800	9800	9800	0
260	20250213	162800	170819550	9800	9800	9800	9800	0
261	20250213	162700	170819550	9800	9800	9800	9800	0
262	20250213	162600	170819550	9800	9800	9800	9800	0
263	20250213	162500	170819550	9800	9800	9800	9800	0
264	20250213	162400	170819550	9800	9800	9800	9800	0
265	20250213	162300	170819550	9800	9800	9800	9800	0
266	20250213	162200	170819550	9800	9800	9800	9800	0
267	20250213	162100	170819550	9800	9800	9800	9800	0
268	20250213	162000	170819550	9800	9800	9800	9800	0
269	20250213	161900	170819550	9800	9800	9800	9800	0
270	20250213	161800	170819550	9800	9800	9800	9800	0
271	20250213	161700	170819550	9800	9800	9800	9800	0
272	20250213	161600	170819550	9800	9800	9800	9800	647
273	20250213	161500	170819550	9800	9800	9800	9800	0
274	20250213	161400	170819550	9800	9800	9800	9800	0
275	20250213	161300	170819550	9800	9800	9800	9800	0
276	20250213	161200	170819550	9800	9800	9800	9800	0
277	20250213	161100	170819550	9800	9800	9800	9800	0
278	20250213	161000	170819550	9800	9800	9800	9800	0
279	20250213	160900	170819550	9800	9800	9800	9800	0
280	20250213	160800	170819550	9800	9800	9800	9800	0
281	20250213	160700	170819550	9800	9800	9800	9800	0
282	20250213	160600	170819550	9800	9800	9800	9800	0
283	20250213	160500	170819550	9800	9800	9800	9800	0
284	20250213	160400	170819550	9800	9800	9800	9800	0
285	20250213	160300	170819550	9800	9800	9800	9800	0
286	20250213	160200	170819550	9800	9800	9800	9800	0
287	20250213	160100	170819550	9800	9800	9800	9800	0
288	20250213	160000	170819550	9800	9800	9800	9800	0
289	20250213	155900	170819550	9800	9800	9800	9800	0
290	20250213	155800	170819550	9800	9800	9800	9800	0
291	20250213	155700	170819550	9800	9800	9800	9800	0
292	20250213	155600	170819550	9800	9800	9800	9800	0
293	20250213	155500	170819550	9800	9800	9800	9800	0
294	20250213	155400	170819550	9800	9800	9800	9800	0
295	20250213	155300	170819550	9800	9800	9800	9800	0
296	20250213	155200	170819550	9800	9800	9800	9800	0
297	20250213	155100	170819550	9800	9800	9800	9800	0
298	20250213	155000	170819550	9800	9800	9800	9800	0
299	20250213	154900	170819550	9800	9800	9800	9800	0
300	20250213	154800	170819550	9800	9800	9800	9800	0
301	20250213	154700	170819550	9800	9800	9800	9800	0
302	20250213	154600	170819550	9800	9800	9800	9800	647
303	20250213	154500	170819550	9800	9800	9800	9800	0
304	20250213	154400	170819550	9800	9800	9800	9800	0
305	20250213	154300	170819550	9800	9800	9800	9800	0
306	20250213	154200	170819550	9800	9800	9800	9800	0
307	20250213	154100	170819550	9800	9800	9800	9800	0
308	20250213	154000	170819550	9800	9800	9800	9800	0
309	20250213	153900	170819550	9800	9800	9800	9800	0
310	20250213	153800	170819550	9800	9800	9800	9800	0
311	20250213	153700	170819550	9800	9800	9800	9800	0
312	20250213	153600	170819550	9800	9800	9800	9800	0
313	20250213	153500	170819550	9800	9800	9800	9800	0
314	20250213	153400	170819550	9800	9800	9800	9800	0
315	20250213	153300	170819550	9800	9800	9800	9800	0
316	20250213	153200	170819550	9800	9800	9800	9800	0
317	20250213	153100	170819550	9800	9800	9800	9800	0
318	20250213	153000	170819550	9800	9800	9800	9800	647
319	20250213	152900	164478950	9800	9800	9800	9800	0
320	20250213	152800	164478950	9800	9800	9800	9800	0
321	20250213	152700	164478950	9800	9800	9800	9800	0
322	20250213	152600	164478950	9800	9800	9800	9800	0
323	20250213	152500	164478950	9800	9800	9800	9800	0
324	20250213	152400	164478950	9800	9800	9800	9800	0
325	20250213	152300	164478950	9800	9800	9800	9800	0
326	20250213	152200	164478950	9800	9800	9800	9800	0
327	20250213	152100	164478950	9800	9800	9800	9800	0
328	20250213	152000	164478950	9800	9800	9800	9800	0
329	20250213	151900	164478950	9800	9800	9800	9800	1
330	20250213	151800	164469150	9810	9810	9810	9800	114
331	20250213	151700	163350830	9820	9820	9820	9820	124
332	20250213	151600	162133150	9820	9820	9820	9820	0
333	20250213	151500	162133150	9820	9820	9820	9820	0
334	20250213	151400	162133150	9820	9820	9820	9820	6
335	20250213	151300	162074230	9820	9820	9820	9820	36
336	20250213	151200	161720710	9820	9820	9820	9820	0
337	20250213	151100	161720710	9820	9830	9830	9820	76
338	20250213	151000	160974110	9830	9830	9830	9830	0
339	20250213	150900	160974110	9830	9820	9830	9820	203
340	20250213	150800	158980620	9820	9820	9820	9820	0
341	20250213	150700	158980620	9820	9820	9820	9820	0
342	20250213	150600	158980620	9820	9820	9820	9820	5
343	20250213	150500	158931520	9820	9820	9820	9820	0
344	20250213	150400	158931520	9820	9820	9820	9820	0
345	20250213	150300	158931520	9820	9820	9820	9820	0
346	20250213	150200	158931520	9820	9830	9830	9820	300
347	20250213	150100	155985330	9830	9830	9830	9830	1
348	20250213	150000	155975500	9850	9850	9850	9850	157
349	20250213	145900	154429050	9850	9850	9850	9850	31
350	20250213	145800	154123700	9850	9850	9850	9850	0
351	20250213	145700	154123700	9850	9850	9850	9850	0
352	20250213	145600	154123700	9850	9850	9850	9850	319
353	20250213	145500	150981550	9830	9830	9830	9830	11
354	20250213	145400	150873420	9830	9830	9830	9830	0
355	20250213	145300	150873420	9830	9830	9830	9830	0
356	20250213	145200	150873420	9830	9830	9830	9830	0
357	20250213	145100	150873420	9830	9830	9830	9830	0
358	20250213	145000	150873420	9830	9830	9830	9830	400
359	20250213	144900	146941420	9820	9820	9820	9820	0
360	20250213	144800	146941420	9820	9820	9820	9820	1
361	20250213	144700	146931600	9820	9820	9820	9820	0
362	20250213	144600	146931600	9820	9820	9820	9820	0
363	20250213	144500	146931600	9820	9820	9820	9820	0
364	20250213	144400	146931600	9820	9840	9840	9820	200
365	20250213	144300	144966610	9830	9830	9830	9830	0
366	20250213	144200	144966610	9830	9830	9830	9830	0
367	20250213	144100	144966610	9830	9830	9830	9830	0
368	20250213	144000	144966610	9830	9830	9830	9830	0
369	20250213	143900	144966610	9830	9830	9830	9830	1
370	20250213	143800	144956780	9830	9830	9830	9830	0
371	20250213	143700	144956780	9830	9830	9830	9830	2
372	20250213	143600	144937120	9850	9850	9850	9850	0
373	20250213	143500	144937120	9850	9850	9850	9850	0
374	20250213	143400	144937120	9850	9850	9850	9850	0
375	20250213	143300	144937120	9850	9850	9850	9850	102
376	20250213	143200	143932420	9860	9860	9860	9860	3
377	20250213	143100	143902840	9850	9820	9850	9820	8
378	20250213	143000	143824070	9820	9830	9830	9820	602
379	20250213	142900	137911680	9830	9830	9830	9830	0
380	20250213	142800	137911680	9830	9830	9830	9830	1
381	20250213	142700	137901850	9840	9840	9840	9840	18
382	20250213	142600	137724730	9840	9840	9840	9840	135
383	20250213	142500	136396330	9840	9840	9840	9840	0
384	20250213	142400	136396330	9840	9840	9840	9840	0
385	20250213	142300	136396330	9840	9840	9840	9840	0
386	20250213	142200	136396330	9840	9840	9840	9840	0
387	20250213	142100	136396330	9840	9840	9840	9840	0
388	20250213	142000	136396330	9840	9840	9840	9840	1
389	20250213	141900	136386490	9840	9840	9840	9840	14
390	20250213	141800	136248730	9840	9840	9840	9840	10
391	20250213	141700	136150330	9810	9810	9810	9810	0
392	20250213	141600	136150330	9810	9810	9810	9810	0
393	20250213	141500	136150330	9810	9810	9810	9810	0
394	20250213	141400	136150330	9810	9810	9810	9810	0
395	20250213	141300	136150330	9810	9810	9810	9810	0
396	20250213	141200	136150330	9810	9810	9810	9810	0
397	20250213	141100	136150330	9810	9810	9810	9810	0
398	20250213	141000	136150330	9810	9810	9810	9810	0
399	20250213	140900	136150330	9810	9810	9810	9810	0
400	20250213	140800	136150330	9810	9810	9810	9810	0
401	20250213	140700	136150330	9810	9810	9810	9810	0
402	20250213	140600	136150330	9810	9810	9810	9810	1
403	20250213	140500	136140520	9810	9810	9810	9810	0
404	20250213	140400	136140520	9810	9810	9810	9810	0
405	20250213	140300	136140520	9810	9810	9810	9810	0
406	20250213	140200	136140520	9810	9810	9810	9810	0
407	20250213	140100	136140520	9810	9810	9810	9810	0
408	20250213	140000	136140520	9810	9810	9810	9810	0
409	20250213	135900	136140520	9810	9830	9830	9810	91
410	20250213	135800	135247750	9790	9790	9790	9790	0
411	20250213	135700	135247750	9790	9790	9790	9790	0
412	20250213	135600	135247750	9790	9790	9790	9790	0
413	20250213	135500	135247750	9790	9790	9790	9790	0
414	20250213	135400	135247750	9790	9790	9790	9790	0
415	20250213	135300	135247750	9790	9790	9790	9790	0
416	20250213	135200	135247750	9790	9790	9790	9790	9
417	20250213	135100	135159640	9790	9790	9790	9790	0
418	20250213	135000	135159640	9790	9790	9790	9790	0
419	20250213	134900	135159640	9790	9790	9790	9790	0
420	20250213	134800	135159640	9790	9790	9790	9790	0
421	20250213	134700	135159640	9790	9790	9790	9790	0
422	20250213	134600	135159640	9790	9790	9790	9790	0
423	20250213	134500	135159640	9790	9790	9790	9790	0
424	20250213	134400	135159640	9790	9790	9790	9790	0
425	20250213	134300	135159640	9790	9790	9790	9790	0
426	20250213	134200	135159640	9790	9790	9790	9790	0
427	20250213	134100	135159640	9790	9790	9790	9790	0
428	20250213	134000	135159640	9790	9790	9790	9790	0
429	20250213	133900	135159640	9790	9790	9790	9790	0
430	20250213	133800	135159640	9790	9790	9790	9790	0
431	20250213	133700	135159640	9790	9810	9810	9790	650
432	20250213	133600	128788910	9810	9810	9810	9810	100
433	20250213	133500	127807910	9800	9810	9810	9800	200
434	20250213	133400	125847460	9810	9810	9810	9810	0
435	20250213	133300	125847460	9810	9810	9810	9810	1
436	20250213	133200	125837650	9810	9810	9810	9810	0
437	20250213	133100	125837650	9810	9810	9810	9810	0
438	20250213	133000	125837650	9810	9810	9810	9810	0
439	20250213	132900	125837650	9810	9810	9810	9810	0
440	20250213	132800	125837650	9810	9810	9810	9810	50
441	20250213	132700	125347150	9810	9810	9810	9810	0
442	20250213	132600	125347150	9810	9810	9810	9810	0
443	20250213	132500	125347150	9810	9810	9810	9810	0
444	20250213	132400	125347150	9810	9810	9810	9810	0
445	20250213	132300	125347150	9810	9810	9810	9810	6
446	20250213	132200	125288290	9850	9850	9850	9850	0
447	20250213	132100	125288290	9850	9830	9850	9830	220
448	20250213	132000	123123290	9810	9810	9810	9810	0
449	20250213	131900	123123290	9810	9810	9810	9810	11
450	20250213	131800	123015380	9820	9820	9820	9820	4
451	20250213	131700	122976100	9820	9820	9820	9820	70
452	20250213	131600	122288700	9820	9820	9820	9820	82
453	20250213	131500	121483460	9860	9860	9860	9860	0
454	20250213	131400	121483460	9860	9860	9860	9860	0
455	20250213	131300	121483460	9860	9860	9860	9860	0
456	20250213	131200	121483460	9860	9860	9860	9860	0
457	20250213	131100	121483460	9860	9860	9860	9860	0
458	20250213	131000	121483460	9860	9860	9860	9860	0
459	20250213	130900	121483460	9860	9860	9860	9860	0
460	20250213	130800	121483460	9860	9860	9860	9860	0
461	20250213	130700	121483460	9860	9860	9860	9860	0
462	20250213	130600	121483460	9860	9860	9860	9860	0
463	20250213	130500	121483460	9860	9860	9860	9860	0
464	20250213	130400	121483460	9860	9860	9860	9860	0
465	20250213	130300	121483460	9860	9860	9860	9860	0
466	20250213	130200	121483460	9860	9860	9860	9860	0
467	20250213	130100	121483460	9860	9860	9860	9860	20
468	20250213	130000	121286260	9800	9800	9800	9800	0
469	20250213	125900	121286260	9800	9800	9800	9800	0
470	20250213	125800	121286260	9800	9820	9820	9800	339
471	20250213	125700	117957690	9840	9840	9840	9840	23
472	20250213	125600	117731370	9840	9840	9840	9840	51
473	20250213	125500	117229530	9860	9860	9860	9860	0
474	20250213	125400	117229530	9860	9860	9860	9860	1
475	20250213	125300	117219670	9850	9850	9850	9850	1
476	20250213	125200	117209820	9830	9830	9830	9830	0
477	20250213	125100	117209820	9830	9830	9830	9830	0
478	20250213	125000	117209820	9830	9830	9830	9830	203
479	20250213	124900	115214330	9830	9830	9830	9830	1
480	20250213	124800	115204500	9850	9850	9850	9850	0
481	20250213	124700	115204500	9850	9850	9850	9850	130
482	20250213	124600	113924000	9860	9860	9860	9860	0
483	20250213	124500	113924000	9860	9860	9860	9860	0
484	20250213	124400	113924000	9860	9860	9860	9860	210
485	20250213	124300	111853400	9850	9850	9850	9850	27
486	20250213	124200	111587450	9850	9860	9860	9850	44
487	20250213	124100	111154040	9850	9830	9850	9830	1672
488	20250213	124000	94698240	9830	9830	9830	9830	0
489	20250213	123900	94698240	9830	9830	9830	9830	0
490	20250213	123800	94698240	9830	9830	9830	9820	322
491	20250213	123700	91532990	9820	9820	9820	9820	109
492	20250213	123600	90462610	9790	9790	9790	9790	0
493	20250213	123500	90462610	9790	9790	9790	9790	11
494	20250213	123400	90354920	9820	9790	9820	9790	588
495	20250213	123300	84598330	9790	9790	9790	9790	0
496	20250213	123200	84598330	9790	9790	9790	9790	1
497	20250213	123100	84588540	9790	9790	9790	9790	0
498	20250213	123000	84588540	9790	9790	9790	9790	0
499	20250213	122900	84588540	9790	9790	9790	9790	0
500	20250213	122800	84588540	9790	9790	9790	9790	0
501	20250213	122700	84588540	9790	9790	9790	9790	10
502	20250213	122600	84490640	9800	9800	9800	9800	0
503	20250213	122500	84490640	9800	9800	9800	9800	254
504	20250213	122400	82001440	9800	9800	9800	9800	0
505	20250213	122300	82001440	9800	9800	9800	9800	0
506	20250213	122200	82001440	9800	9800	9800	9800	0
507	20250213	122100	82001440	9800	9800	9800	9800	0
508	20250213	122000	82001440	9800	9800	9800	9800	25
509	20250213	121900	81756440	9800	9800	9800	9800	0
510	20250213	121800	81756440	9800	9800	9800	9800	0
511	20250213	121700	81756440	9800	9800	9800	9800	0
512	20250213	121600	81756440	9800	9800	9800	9800	0
513	20250213	121500	81756440	9800	9800	9800	9800	0
514	20250213	121400	81756440	9800	9800	9800	9800	0
515	20250213	121300	81756440	9800	9800	9800	9800	0
516	20250213	121200	81756440	9800	9800	9800	9800	0
517	20250213	121100	81756440	9800	9800	9800	9800	100
518	20250213	121000	80776440	9800	9800	9800	9800	20
519	20250213	120900	80580440	9800	9800	9800	9800	70
520	20250213	120800	79894440	9810	9810	9810	9810	0
521	20250213	120700	79894440	9810	9810	9810	9810	13
522	20250213	120600	79766910	9810	9810	9810	9810	0
523	20250213	120500	79766910	9810	9810	9810	9810	0
524	20250213	120400	79766910	9810	9810	9810	9810	0
525	20250213	120300	79766910	9810	9810	9810	9810	1
526	20250213	120200	79757100	9800	9800	9800	9800	0
527	20250213	120100	79757100	9800	9800	9800	9800	0
528	20250213	120000	79757100	9800	9800	9800	9800	0
529	20250213	115900	79757100	9800	9800	9800	9800	120
530	20250213	115800	78581100	9830	9830	9830	9830	0
531	20250213	115700	78581100	9830	9830	9830	9830	3
532	20250213	115600	78551610	9800	9800	9800	9800	0
533	20250213	115500	78551610	9800	9800	9800	9800	0
534	20250213	115400	78551610	9800	9800	9800	9800	0
535	20250213	115300	78551610	9800	9800	9800	9800	0
536	20250213	115200	78551610	9800	9800	9800	9800	0
537	20250213	115100	78551610	9800	9800	9800	9800	0
538	20250213	115000	78551610	9800	9800	9800	9800	0
539	20250213	114900	78551610	9800	9800	9800	9800	18
540	20250213	114800	78375210	9820	9820	9820	9820	0
541	20250213	114700	78375210	9820	9820	9820	9820	0
542	20250213	114600	78375210	9820	9820	9820	9820	0
543	20250213	114500	78375210	9820	9800	9820	9800	54
544	20250213	114400	77845950	9820	9820	9820	9820	40
545	20250213	114300	77453150	9820	9820	9820	9810	201
546	20250213	114200	75479340	9830	9830	9830	9830	0
547	20250213	114100	75479340	9830	9830	9830	9830	0
548	20250213	114000	75479340	9830	9830	9830	9830	0
549	20250213	113900	75479340	9830	9830	9830	9830	0
550	20250213	113800	75479340	9830	9830	9830	9830	0
551	20250213	113700	75479340	9830	9830	9830	9830	0
552	20250213	113600	75479340	9830	9830	9830	9830	0
553	20250213	113500	75479340	9830	9830	9830	9830	0
554	20250213	113400	75479340	9830	9830	9830	9830	0
555	20250213	113300	75479340	9830	9830	9830	9830	0
556	20250213	113200	75479340	9830	9830	9830	9830	103
557	20250213	113100	74466850	9800	9800	9800	9800	0
558	20250213	113000	74466850	9800	9800	9800	9800	0
559	20250213	112900	74466850	9800	9800	9800	9800	2
560	20250213	112800	74447250	9800	9800	9800	9800	0
561	20250213	112700	74447250	9800	9800	9800	9800	0
562	20250213	112600	74447250	9800	9800	9800	9800	0
563	20250213	112500	74447250	9800	9800	9800	9800	0
564	20250213	112400	74447250	9800	9800	9800	9800	0
565	20250213	112300	74447250	9800	9800	9800	9800	0
566	20250213	112200	74447250	9800	9800	9800	9800	0
567	20250213	112100	74447250	9800	9800	9800	9800	0
568	20250213	112000	74447250	9800	9800	9800	9800	0
569	20250213	111900	74447250	9800	9800	9800	9800	1
570	20250213	111800	74437450	9800	9800	9800	9800	500
571	20250213	111700	69537450	9830	9830	9830	9830	0
572	20250213	111600	69537450	9830	9830	9830	9830	1
573	20250213	111500	69527620	9820	9820	9820	9820	0
574	20250213	111400	69527620	9820	9820	9820	9820	0
575	20250213	111300	69527620	9820	9820	9820	9820	0
576	20250213	111200	69527620	9820	9820	9820	9820	20
577	20250213	111100	69331220	9820	9820	9820	9820	0
578	20250213	111000	69331220	9820	9810	9820	9810	200
579	20250213	110900	67367230	9800	9800	9800	9800	10
580	20250213	110800	67269230	9800	9800	9800	9800	0
581	20250213	110700	67269230	9800	9800	9800	9800	0
582	20250213	110600	67269230	9800	9800	9800	9800	0
583	20250213	110500	67269230	9800	9800	9800	9800	0
584	20250213	110400	67269230	9800	9800	9800	9800	0
585	20250213	110300	67269230	9800	9800	9800	9800	0
586	20250213	110200	67269230	9800	9800	9800	9800	0
587	20250213	110100	67269230	9800	9810	9810	9800	107
588	20250213	110000	66220620	9810	9810	9810	9810	0
589	20250213	105900	66220620	9810	9810	9810	9810	0
590	20250213	105800	66220620	9810	9810	9810	9810	0
591	20250213	105700	66220620	9810	9810	9810	9810	0
592	20250213	105600	66220620	9810	9810	9810	9810	0
593	20250213	105500	66220620	9810	9810	9810	9810	0
594	20250213	105400	66220620	9810	9810	9810	9810	1
595	20250213	105300	66210810	9770	9770	9770	9770	0
596	20250213	105200	66210810	9770	9770	9770	9770	28
597	20250213	105100	65937250	9810	9810	9810	9810	0
598	20250213	105000	65937250	9810	9810	9810	9810	0
599	20250213	104900	65937250	9810	9810	9810	9810	0
600	20250213	104800	65937250	9810	9810	9810	9810	0
601	20250213	104700	65937250	9810	9810	9810	9810	0
602	20250213	104600	65937250	9810	9810	9810	9810	2
603	20250213	104500	65917630	9770	9770	9770	9770	0
604	20250213	104400	65917630	9770	9770	9770	9770	0
605	20250213	104300	65917630	9770	9770	9770	9770	0
606	20250213	104200	65917630	9770	9770	9770	9770	1
607	20250213	104100	65907860	9820	9820	9820	9820	0
608	20250213	104000	65907860	9820	9820	9820	9820	0
609	20250213	103900	65907860	9820	9820	9820	9820	0
610	20250213	103800	65907860	9820	9820	9820	9820	0
611	20250213	103700	65907860	9820	9820	9820	9820	0
612	20250213	103600	65907860	9820	9820	9820	9820	0
613	20250213	103500	65907860	9820	9820	9820	9820	0
614	20250213	103400	65907860	9820	9820	9820	9820	3
615	20250213	103300	65878400	9800	9800	9800	9800	50
616	20250213	103200	65388400	9830	9830	9830	9830	0
617	20250213	103100	65388400	9830	9830	9830	9830	0
618	20250213	103000	65388400	9830	9830	9830	9830	0
619	20250213	102900	65388400	9830	9830	9830	9830	0
620	20250213	102800	65388400	9830	9830	9830	9830	0
621	20250213	102700	65388400	9830	9820	9830	9820	200
622	20250213	102600	63422410	9830	9830	9830	9830	3
623	20250213	102500	63392920	9760	9760	9760	9760	218
624	20250213	102400	61265240	9760	9760	9760	9760	0
625	20250213	102300	61265240	9760	9760	9760	9760	30
626	20250213	102200	60972440	9760	9760	9760	9760	0
627	20250213	102100	60972440	9760	9770	9770	9760	100
628	20250213	102000	59996150	9770	9770	9770	9770	0
629	20250213	101900	59996150	9770	9770	9770	9770	0
630	20250213	101800	59996150	9770	9800	9800	9770	130
631	20250213	101700	58725390	9800	9800	9800	9800	199
632	20250213	101600	56775190	9840	9840	9840	9840	44
633	20250213	101500	56342230	9840	9840	9850	9840	109
634	20250213	101400	55269380	9840	9830	9840	9830	176
635	20250213	101300	53538930	9800	9800	9800	9800	1
636	20250213	101200	53529130	9800	9800	9800	9800	0
637	20250213	101100	53529130	9800	9800	9800	9800	0
638	20250213	101000	53529130	9800	9800	9800	9800	70
639	20250213	100900	52843130	9830	9830	9830	9830	1
640	20250213	100800	52833300	9830	9830	9830	9830	100
641	20250213	100700	51850300	9840	9840	9840	9840	0
642	20250213	100600	51850300	9840	9840	9840	9840	0
643	20250213	100500	51850300	9840	9840	9840	9840	0
644	20250213	100400	51850300	9840	9840	9840	9840	0
645	20250213	100300	51850300	9840	9840	9840	9840	0
646	20250213	100200	51850300	9840	9820	9840	9820	500
647	20250213	100100	46931530	9840	9840	9840	9840	0
648	20250213	100000	46931530	9840	9840	9840	9840	1
649	20250213	095900	46921690	9840	9840	9840	9840	0
650	20250213	095800	46921690	9840	9780	9840	9780	1777
651	20250213	095700	29493180	9780	9780	9780	9780	1
652	20250213	095600	29483400	9770	9770	9770	9770	126
653	20250213	095500	28252380	9770	9770	9770	9770	0
654	20250213	095400	28252380	9770	9770	9770	9770	0
655	20250213	095300	28252380	9770	9770	9770	9770	20
656	20250213	095200	28056980	9770	9770	9770	9770	3
657	20250213	095100	28027670	9740	9740	9740	9740	160
658	20250213	095000	26469270	9770	9770	9770	9770	0
659	20250213	094900	26469270	9770	9770	9770	9770	0
660	20250213	094800	26469270	9770	9770	9770	9770	0
661	20250213	094700	26469270	9770	9770	9770	9770	0
662	20250213	094600	26469270	9770	9770	9770	9770	0
663	20250213	094500	26469270	9770	9770	9770	9770	1
664	20250213	094400	26459500	9770	9770	9770	9770	7
665	20250213	094300	26391110	9770	9770	9770	9770	2
666	20250213	094200	26371570	9730	9740	9770	9730	13
667	20250213	094100	26244980	9740	9730	9740	9730	148
668	20250213	094000	24804920	9730	9730	9730	9730	1
669	20250213	093900	24795190	9750	9750	9750	9750	1
670	20250213	093800	24785440	9770	9770	9770	9770	1
671	20250213	093700	24775670	9700	9700	9700	9700	0
672	20250213	093600	24775670	9700	9700	9700	9700	0
673	20250213	093500	24775670	9700	9700	9700	9700	0
674	20250213	093400	24775670	9700	9700	9700	9700	0
675	20250213	093300	24775670	9700	9700	9700	9700	0
676	20250213	093200	24775670	9700	9700	9700	9700	0
677	20250213	093100	24775670	9700	9740	9740	9700	1000
678	20250213	093000	15064510	9790	9760	9790	9760	4
679	20250213	092900	15025380	9740	9740	9750	9740	94
680	20250213	092800	14109190	9750	9750	9750	9750	11
681	20250213	092700	14001940	9760	9760	9760	9760	1
682	20250213	092600	13992180	9750	9750	9790	9740	254
683	20250213	092500	11515790	9790	9790	9790	9790	0
684	20250213	092400	11515790	9790	9790	9790	9790	13
685	20250213	092300	11388520	9800	9800	9800	9800	0
686	20250213	092200	11388520	9800	9800	9800	9800	0
687	20250213	092100	11388520	9800	9780	9800	9780	74
688	20250213	092000	10664250	9790	9790	9790	9790	1
689	20250213	091900	10654460	9750	9750	9750	9750	1
690	20250213	091800	10644710	9750	9750	9750	9750	0
691	20250213	091700	10644710	9750	9760	9760	9750	9
692	20250213	091600	10556940	9760	9760	9760	9760	0
693	20250213	091500	10556940	9760	9760	9760	9760	2
694	20250213	091400	10537420	9770	9770	9770	9770	2
695	20250213	091300	10517880	9760	9760	9760	9760	1
696	20250213	091200	10508120	9820	9810	9820	9810	2
697	20250213	091100	10488490	9740	9740	9740	9740	1
698	20250213	091000	10478750	9830	9830	9830	9830	0
699	20250213	090900	10478750	9830	9820	9830	9820	6
700	20250213	090800	10419810	9800	9790	9800	9790	79
701	20250213	090700	9645690	9710	9710	9710	9710	0
702	20250213	090600	9645690	9710	9730	9730	9710	51
703	20250213	090500	9150200	9690	9690	9690	9690	0
704	20250213	090400	9150200	9690	9730	9790	9690	940
705	20250213	090300	29440	9800	9800	9800	9800	0
706	20250213	090200	29440	9800	9800	9800	9800	0
707	20250213	090100	29440	9800	9800	9800	9800	0
708	20250213	090000	29440	9800	9820	9820	9800	3