KissMeData/237750/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	205400	111434765	4085	4085	4085	4085	459
3	20250213	205300	111434765	4085	4085	4085	4085	0
4	20250213	205200	111434765	4085	4085	4085	4085	0
5	20250213	205100	111434765	4085	4085	4085	4085	0
6	20250213	205000	111434765	4085	4085	4085	4085	0
7	20250213	204900	111434765	4085	4085	4085	4085	0
8	20250213	204800	111434765	4085	4085	4085	4085	0
9	20250213	204700	111434765	4085	4085	4085	4085	0
10	20250213	204600	111434765	4085	4085	4085	4085	0
11	20250213	204500	111434765	4085	4085	4085	4085	0
12	20250213	204400	111434765	4085	4085	4085	4085	0
13	20250213	204300	111434765	4085	4085	4085	4085	0
14	20250213	204200	111434765	4085	4085	4085	4085	0
15	20250213	204100	111434765	4085	4085	4085	4085	0
16	20250213	204000	111434765	4085	4085	4085	4085	0
17	20250213	203900	111434765	4085	4085	4085	4085	0
18	20250213	203800	111434765	4085	4085	4085	4085	0
19	20250213	203700	111434765	4085	4085	4085	4085	0
20	20250213	203600	111434765	4085	4085	4085	4085	0
21	20250213	203500	111434765	4085	4085	4085	4085	0
22	20250213	203400	111434765	4085	4085	4085	4085	0
23	20250213	203300	111434765	4085	4085	4085	4085	0
24	20250213	203200	111434765	4085	4085	4085	4085	0
25	20250213	203100	111434765	4085	4085	4085	4085	0
26	20250213	203000	111434765	4085	4085	4085	4085	0
27	20250213	202900	111434765	4085	4085	4085	4085	0
28	20250213	202800	111434765	4085	4085	4085	4085	0
29	20250213	202700	111434765	4085	4085	4085	4085	0
30	20250213	202600	111434765	4085	4085	4085	4085	0
31	20250213	202500	111434765	4085	4085	4085	4085	0
32	20250213	202400	111434765	4085	4085	4085	4085	459
33	20250213	202300	111434765	4085	4085	4085	4085	0
34	20250213	202200	111434765	4085	4085	4085	4085	0
35	20250213	202100	111434765	4085	4085	4085	4085	0
36	20250213	202000	111434765	4085	4085	4085	4085	0
37	20250213	201900	111434765	4085	4085	4085	4085	0
38	20250213	201800	111434765	4085	4085	4085	4085	0
39	20250213	201700	111434765	4085	4085	4085	4085	0
40	20250213	201600	111434765	4085	4085	4085	4085	0
41	20250213	201500	111434765	4085	4085	4085	4085	0
42	20250213	201400	111434765	4085	4085	4085	4085	0
43	20250213	201300	111434765	4085	4085	4085	4085	0
44	20250213	201200	111434765	4085	4085	4085	4085	0
45	20250213	201100	111434765	4085	4085	4085	4085	0
46	20250213	201000	111434765	4085	4085	4085	4085	0
47	20250213	200900	111434765	4085	4085	4085	4085	0
48	20250213	200800	111434765	4085	4085	4085	4085	0
49	20250213	200700	111434765	4085	4085	4085	4085	0
50	20250213	200600	111434765	4085	4085	4085	4085	0
51	20250213	200500	111434765	4085	4085	4085	4085	0
52	20250213	200400	111434765	4085	4085	4085	4085	0
53	20250213	200300	111434765	4085	4085	4085	4085	0
54	20250213	200200	111434765	4085	4085	4085	4085	0
55	20250213	200100	111434765	4085	4085	4085	4085	0
56	20250213	200000	111434765	4085	4085	4085	4085	0
57	20250213	195900	111434765	4085	4085	4085	4085	0
58	20250213	195800	111434765	4085	4085	4085	4085	0
59	20250213	195700	111434765	4085	4085	4085	4085	0
60	20250213	195600	111434765	4085	4085	4085	4085	0
61	20250213	195500	111434765	4085	4085	4085	4085	0
62	20250213	195400	111434765	4085	4085	4085	4085	459
63	20250213	195300	111434765	4085	4085	4085	4085	0
64	20250213	195200	111434765	4085	4085	4085	4085	0
65	20250213	195100	111434765	4085	4085	4085	4085	0
66	20250213	195000	111434765	4085	4085	4085	4085	0
67	20250213	194900	111434765	4085	4085	4085	4085	0
68	20250213	194800	111434765	4085	4085	4085	4085	0
69	20250213	194700	111434765	4085	4085	4085	4085	0
70	20250213	194600	111434765	4085	4085	4085	4085	0
71	20250213	194500	111434765	4085	4085	4085	4085	0
72	20250213	194400	111434765	4085	4085	4085	4085	0
73	20250213	194300	111434765	4085	4085	4085	4085	0
74	20250213	194200	111434765	4085	4085	4085	4085	0
75	20250213	194100	111434765	4085	4085	4085	4085	0
76	20250213	194000	111434765	4085	4085	4085	4085	0
77	20250213	193900	111434765	4085	4085	4085	4085	0
78	20250213	193800	111434765	4085	4085	4085	4085	0
79	20250213	193700	111434765	4085	4085	4085	4085	0
80	20250213	193600	111434765	4085	4085	4085	4085	0
81	20250213	193500	111434765	4085	4085	4085	4085	0
82	20250213	193400	111434765	4085	4085	4085	4085	0
83	20250213	193300	111434765	4085	4085	4085	4085	0
84	20250213	193200	111434765	4085	4085	4085	4085	0
85	20250213	193100	111434765	4085	4085	4085	4085	0
86	20250213	193000	111434765	4085	4085	4085	4085	0
87	20250213	192900	111434765	4085	4085	4085	4085	0
88	20250213	192800	111434765	4085	4085	4085	4085	0
89	20250213	192700	111434765	4085	4085	4085	4085	0
90	20250213	192600	111434765	4085	4085	4085	4085	0
91	20250213	192500	111434765	4085	4085	4085	4085	0
92	20250213	192400	111434765	4085	4085	4085	4085	459
93	20250213	192300	111434765	4085	4085	4085	4085	0
94	20250213	192200	111434765	4085	4085	4085	4085	0
95	20250213	192100	111434765	4085	4085	4085	4085	0
96	20250213	192000	111434765	4085	4085	4085	4085	0
97	20250213	191900	111434765	4085	4085	4085	4085	0
98	20250213	191800	111434765	4085	4085	4085	4085	0
99	20250213	191700	111434765	4085	4085	4085	4085	0
100	20250213	191600	111434765	4085	4085	4085	4085	0
101	20250213	191500	111434765	4085	4085	4085	4085	0
102	20250213	191400	111434765	4085	4085	4085	4085	0
103	20250213	191300	111434765	4085	4085	4085	4085	0
104	20250213	191200	111434765	4085	4085	4085	4085	0
105	20250213	191100	111434765	4085	4085	4085	4085	0
106	20250213	191000	111434765	4085	4085	4085	4085	0
107	20250213	190900	111434765	4085	4085	4085	4085	0
108	20250213	190800	111434765	4085	4085	4085	4085	0
109	20250213	190700	111434765	4085	4085	4085	4085	0
110	20250213	190600	111434765	4085	4085	4085	4085	0
111	20250213	190500	111434765	4085	4085	4085	4085	0
112	20250213	190400	111434765	4085	4085	4085	4085	0
113	20250213	190300	111434765	4085	4085	4085	4085	0
114	20250213	190200	111434765	4085	4085	4085	4085	0
115	20250213	190100	111434765	4085	4085	4085	4085	0
116	20250213	190000	111434765	4085	4085	4085	4085	0
117	20250213	185900	111434765	4085	4085	4085	4085	0
118	20250213	185800	111434765	4085	4085	4085	4085	0
119	20250213	185700	111434765	4085	4085	4085	4085	0
120	20250213	185600	111434765	4085	4085	4085	4085	0
121	20250213	185500	111434765	4085	4085	4085	4085	0
122	20250213	185400	111434765	4085	4085	4085	4085	459
123	20250213	185300	111434765	4085	4085	4085	4085	0
124	20250213	185200	111434765	4085	4085	4085	4085	0
125	20250213	185100	111434765	4085	4085	4085	4085	0
126	20250213	185000	111434765	4085	4085	4085	4085	0
127	20250213	184900	111434765	4085	4085	4085	4085	0
128	20250213	184800	111434765	4085	4085	4085	4085	0
129	20250213	184700	111434765	4085	4085	4085	4085	0
130	20250213	184600	111434765	4085	4085	4085	4085	0
131	20250213	184500	111434765	4085	4085	4085	4085	0
132	20250213	184400	111434765	4085	4085	4085	4085	0
133	20250213	184300	111434765	4085	4085	4085	4085	0
134	20250213	184200	111434765	4085	4085	4085	4085	0
135	20250213	184100	111434765	4085	4085	4085	4085	0
136	20250213	184000	111434765	4085	4085	4085	4085	0
137	20250213	183900	111434765	4085	4085	4085	4085	0
138	20250213	183800	111434765	4085	4085	4085	4085	0
139	20250213	183700	111434765	4085	4085	4085	4085	0
140	20250213	183600	111434765	4085	4085	4085	4085	0
141	20250213	183500	111434765	4085	4085	4085	4085	0
142	20250213	183400	111434765	4085	4085	4085	4085	0
143	20250213	183300	111434765	4085	4085	4085	4085	0
144	20250213	183200	111434765	4085	4085	4085	4085	0
145	20250213	183100	111434765	4085	4085	4085	4085	0
146	20250213	183000	111434765	4085	4085	4085	4085	0
147	20250213	182900	111434765	4085	4085	4085	4085	0
148	20250213	182800	111434765	4085	4085	4085	4085	0
149	20250213	182700	111434765	4085	4085	4085	4085	0
150	20250213	182600	111434765	4085	4085	4085	4085	0
151	20250213	182500	111434765	4085	4085	4085	4085	0
152	20250213	182400	111434765	4085	4085	4085	4085	459
153	20250213	182300	111434765	4085	4085	4085	4085	0
154	20250213	182200	111434765	4085	4085	4085	4085	0
155	20250213	182100	111434765	4085	4085	4085	4085	0
156	20250213	182000	111434765	4085	4085	4085	4085	0
157	20250213	181900	111434765	4085	4085	4085	4085	0
158	20250213	181800	111434765	4085	4085	4085	4085	0
159	20250213	181700	111434765	4085	4085	4085	4085	0
160	20250213	181600	111434765	4085	4085	4085	4085	0
161	20250213	181500	111434765	4085	4085	4085	4085	0
162	20250213	181400	111434765	4085	4085	4085	4085	0
163	20250213	181300	111434765	4085	4085	4085	4085	0
164	20250213	181200	111434765	4085	4085	4085	4085	0
165	20250213	181100	111434765	4085	4085	4085	4085	0
166	20250213	181000	111434765	4085	4085	4085	4085	0
167	20250213	180900	111434765	4085	4085	4085	4085	0
168	20250213	180800	111434765	4085	4085	4085	4085	0
169	20250213	180700	111434765	4085	4085	4085	4085	0
170	20250213	180600	111434765	4085	4085	4085	4085	0
171	20250213	180500	111434765	4085	4085	4085	4085	0
172	20250213	180400	111434765	4085	4085	4085	4085	0
173	20250213	180300	111434765	4085	4085	4085	4085	0
174	20250213	180200	111434765	4085	4085	4085	4085	0
175	20250213	180100	111434765	4085	4085	4085	4085	0
176	20250213	180000	111434765	4085	4085	4085	4085	0
177	20250213	175900	111434765	4085	4085	4085	4085	0
178	20250213	175800	111434765	4085	4085	4085	4085	0
179	20250213	175700	111434765	4085	4085	4085	4085	0
180	20250213	175600	111434765	4085	4085	4085	4085	0
181	20250213	175500	111434765	4085	4085	4085	4085	0
182	20250213	175400	111434765	4085	4085	4085	4085	459
183	20250213	175300	111434765	4085	4085	4085	4085	0
184	20250213	175200	111434765	4085	4085	4085	4085	0
185	20250213	175100	111434765	4085	4085	4085	4085	0
186	20250213	175000	111434765	4085	4085	4085	4085	0
187	20250213	174900	111434765	4085	4085	4085	4085	0
188	20250213	174800	111434765	4085	4085	4085	4085	0
189	20250213	174700	111434765	4085	4085	4085	4085	0
190	20250213	174600	111434765	4085	4085	4085	4085	0
191	20250213	174500	111434765	4085	4085	4085	4085	0
192	20250213	174400	111434765	4085	4085	4085	4085	0
193	20250213	174300	111434765	4085	4085	4085	4085	0
194	20250213	174200	111434765	4085	4085	4085	4085	0
195	20250213	174100	111434765	4085	4085	4085	4085	0
196	20250213	174000	111434765	4085	4085	4085	4085	0
197	20250213	173900	111434765	4085	4085	4085	4085	0
198	20250213	173800	111434765	4085	4085	4085	4085	0
199	20250213	173700	111434765	4085	4085	4085	4085	0
200	20250213	173600	111434765	4085	4085	4085	4085	0
201	20250213	173500	111434765	4085	4085	4085	4085	0
202	20250213	173400	111434765	4085	4085	4085	4085	0
203	20250213	173300	111434765	4085	4085	4085	4085	0
204	20250213	173200	111434765	4085	4085	4085	4085	0
205	20250213	173100	111434765	4085	4085	4085	4085	0
206	20250213	173000	111434765	4085	4085	4085	4085	0
207	20250213	172900	111434765	4085	4085	4085	4085	0
208	20250213	172800	111434765	4085	4085	4085	4085	0
209	20250213	172700	111434765	4085	4085	4085	4085	0
210	20250213	172600	111434765	4085	4085	4085	4085	0
211	20250213	172500	111434765	4085	4085	4085	4085	0
212	20250213	172400	111434765	4085	4085	4085	4085	459
213	20250213	172300	111434765	4085	4085	4085	4085	0
214	20250213	172200	111434765	4085	4085	4085	4085	0
215	20250213	172100	111434765	4085	4085	4085	4085	0
216	20250213	172000	111434765	4085	4085	4085	4085	0
217	20250213	171900	111434765	4085	4085	4085	4085	0
218	20250213	171800	111434765	4085	4085	4085	4085	0
219	20250213	171700	111434765	4085	4085	4085	4085	0
220	20250213	171600	111434765	4085	4085	4085	4085	0
221	20250213	171500	111434765	4085	4085	4085	4085	0
222	20250213	171400	111434765	4085	4085	4085	4085	0
223	20250213	171300	111434765	4085	4085	4085	4085	0
224	20250213	171200	111434765	4085	4085	4085	4085	0
225	20250213	171100	111434765	4085	4085	4085	4085	0
226	20250213	171000	111434765	4085	4085	4085	4085	0
227	20250213	170900	111434765	4085	4085	4085	4085	0
228	20250213	170800	111434765	4085	4085	4085	4085	0
229	20250213	170700	111434765	4085	4085	4085	4085	0
230	20250213	170600	111434765	4085	4085	4085	4085	0
231	20250213	170500	111434765	4085	4085	4085	4085	0
232	20250213	170400	111434765	4085	4085	4085	4085	0
233	20250213	170300	111434765	4085	4085	4085	4085	0
234	20250213	170200	111434765	4085	4085	4085	4085	0
235	20250213	170100	111434765	4085	4085	4085	4085	0
236	20250213	170000	111434765	4085	4085	4085	4085	0
237	20250213	165900	111434765	4085	4085	4085	4085	0
238	20250213	165800	111434765	4085	4085	4085	4085	0
239	20250213	165700	111434765	4085	4085	4085	4085	0
240	20250213	165600	111434765	4085	4085	4085	4085	0
241	20250213	165500	111434765	4085	4085	4085	4085	0
242	20250213	165400	111434765	4085	4085	4085	4085	459
243	20250213	165300	111434765	4085	4085	4085	4085	0
244	20250213	165200	111434765	4085	4085	4085	4085	0
245	20250213	165100	111434765	4085	4085	4085	4085	0
246	20250213	165000	111434765	4085	4085	4085	4085	0
247	20250213	164900	111434765	4085	4085	4085	4085	0
248	20250213	164800	111434765	4085	4085	4085	4085	0
249	20250213	164700	111434765	4085	4085	4085	4085	0
250	20250213	164600	111434765	4085	4085	4085	4085	0
251	20250213	164500	111434765	4085	4085	4085	4085	0
252	20250213	164400	111434765	4085	4085	4085	4085	0
253	20250213	164300	111434765	4085	4085	4085	4085	0
254	20250213	164200	111434765	4085	4085	4085	4085	0
255	20250213	164100	111434765	4085	4085	4085	4085	0
256	20250213	164000	111434765	4085	4085	4085	4085	0
257	20250213	163900	111434765	4085	4085	4085	4085	0
258	20250213	163800	111434765	4085	4085	4085	4085	0
259	20250213	163700	111434765	4085	4085	4085	4085	0
260	20250213	163600	111434765	4085	4085	4085	4085	0
261	20250213	163500	111434765	4085	4085	4085	4085	0
262	20250213	163400	111434765	4085	4085	4085	4085	0
263	20250213	163300	111434765	4085	4085	4085	4085	0
264	20250213	163200	111434765	4085	4085	4085	4085	0
265	20250213	163100	111434765	4085	4085	4085	4085	0
266	20250213	163000	111434765	4085	4085	4085	4085	0
267	20250213	162900	111434765	4085	4085	4085	4085	0
268	20250213	162800	111434765	4085	4085	4085	4085	0
269	20250213	162700	111434765	4085	4085	4085	4085	0
270	20250213	162600	111434765	4085	4085	4085	4085	0
271	20250213	162500	111434765	4085	4085	4085	4085	0
272	20250213	162400	111434765	4085	4085	4085	4085	459
273	20250213	162300	111434765	4085	4085	4085	4085	0
274	20250213	162200	111434765	4085	4085	4085	4085	0
275	20250213	162100	111434765	4085	4085	4085	4085	0
276	20250213	162000	111434765	4085	4085	4085	4085	0
277	20250213	161900	111434765	4085	4085	4085	4085	0
278	20250213	161800	111434765	4085	4085	4085	4085	0
279	20250213	161700	111434765	4085	4085	4085	4085	0
280	20250213	161600	111434765	4085	4085	4085	4085	0
281	20250213	161500	111434765	4085	4085	4085	4085	0
282	20250213	161400	111434765	4085	4085	4085	4085	0
283	20250213	161300	111434765	4085	4085	4085	4085	0
284	20250213	161200	111434765	4085	4085	4085	4085	0
285	20250213	161100	111434765	4085	4085	4085	4085	0
286	20250213	161000	111434765	4085	4085	4085	4085	0
287	20250213	160900	111434765	4085	4085	4085	4085	0
288	20250213	160800	111434765	4085	4085	4085	4085	0
289	20250213	160700	111434765	4085	4085	4085	4085	0
290	20250213	160600	111434765	4085	4085	4085	4085	0
291	20250213	160500	111434765	4085	4085	4085	4085	0
292	20250213	160400	111434765	4085	4085	4085	4085	0
293	20250213	160300	111434765	4085	4085	4085	4085	0
294	20250213	160200	111434765	4085	4085	4085	4085	0
295	20250213	160100	111434765	4085	4085	4085	4085	0
296	20250213	160000	111434765	4085	4085	4085	4085	0
297	20250213	155900	111434765	4085	4085	4085	4085	0
298	20250213	155800	111434765	4085	4085	4085	4085	0
299	20250213	155700	111434765	4085	4085	4085	4085	0
300	20250213	155600	111434765	4085	4085	4085	4085	0
301	20250213	155500	111434765	4085	4085	4085	4085	0
302	20250213	155400	111434765	4085	4085	4085	4085	459
303	20250213	155300	111434765	4085	4085	4085	4085	0
304	20250213	155200	111434765	4085	4085	4085	4085	0
305	20250213	155100	111434765	4085	4085	4085	4085	0
306	20250213	155000	111434765	4085	4085	4085	4085	0
307	20250213	154900	111434765	4085	4085	4085	4085	0
308	20250213	154800	111434765	4085	4085	4085	4085	0
309	20250213	154700	111434765	4085	4085	4085	4085	0
310	20250213	154600	111434765	4085	4085	4085	4085	0
311	20250213	154500	111434765	4085	4085	4085	4085	0
312	20250213	154400	111434765	4085	4085	4085	4085	0
313	20250213	154300	111434765	4085	4085	4085	4085	0
314	20250213	154200	111434765	4085	4085	4085	4085	0
315	20250213	154100	111434765	4085	4085	4085	4085	0
316	20250213	154000	111434765	4085	4085	4085	4085	0
317	20250213	153900	111434765	4085	4085	4085	4085	0
318	20250213	153800	111434765	4085	4085	4085	4085	0
319	20250213	153700	111434765	4085	4085	4085	4085	0
320	20250213	153600	111434765	4085	4085	4085	4085	0
321	20250213	153500	111434765	4085	4085	4085	4085	0
322	20250213	153400	111434765	4085	4085	4085	4085	0
323	20250213	153300	111434765	4085	4085	4085	4085	0
324	20250213	153200	111434765	4085	4085	4085	4085	0
325	20250213	153100	111434765	4085	4085	4085	4085	0
326	20250213	153000	111434765	4085	4085	4085	4085	459
327	20250213	152900	109559750	4100	4100	4100	4100	0
328	20250213	152800	109559750	4100	4100	4100	4100	0
329	20250213	152700	109559750	4100	4100	4100	4100	0
330	20250213	152600	109559750	4100	4100	4100	4100	0
331	20250213	152500	109559750	4100	4100	4100	4100	0
332	20250213	152400	109559750	4100	4100	4100	4100	0
333	20250213	152300	109559750	4100	4100	4100	4100	0
334	20250213	152200	109559750	4100	4100	4100	4100	0
335	20250213	152100	109559750	4100	4100	4100	4100	0
336	20250213	152000	109559750	4100	4100	4100	4100	0
337	20250213	151900	109559750	4100	4100	4100	4100	3
338	20250213	151800	109547450	4115	4115	4115	4115	0
339	20250213	151700	109547450	4115	4115	4115	4115	0
340	20250213	151600	109547450	4115	4110	4115	4110	17
341	20250213	151500	109477510	4085	4085	4085	4085	0
342	20250213	151400	109477510	4085	4085	4085	4085	0
343	20250213	151300	109477510	4085	4085	4085	4085	0
344	20250213	151200	109477510	4085	4090	4090	4085	104
345	20250213	151100	109052550	4085	4085	4085	4085	0
346	20250213	151000	109052550	4085	4085	4085	4085	0
347	20250213	150900	109052550	4085	4085	4085	4085	0
348	20250213	150800	109052550	4085	4085	4085	4085	0
349	20250213	150700	109052550	4085	4085	4085	4085	0
350	20250213	150600	109052550	4085	4085	4085	4085	0
351	20250213	150500	109052550	4085	4085	4085	4085	0
352	20250213	150400	109052550	4085	4085	4085	4085	0
353	20250213	150300	109052550	4085	4085	4085	4085	0
354	20250213	150200	109052550	4085	4085	4085	4085	20
355	20250213	150100	108970850	4115	4115	4115	4115	0
356	20250213	150000	108970850	4115	4110	4115	4110	30
357	20250213	145900	108847530	4110	4110	4110	4110	0
358	20250213	145800	108847530	4110	4110	4110	4110	0
359	20250213	145700	108847530	4110	4110	4110	4110	0
360	20250213	145600	108847530	4110	4110	4110	4110	0
361	20250213	145500	108847530	4110	4110	4110	4110	0
362	20250213	145400	108847530	4110	4110	4110	4110	1
363	20250213	145300	108843420	4110	4110	4110	4110	10
364	20250213	145200	108802320	4110	4110	4110	4110	0
365	20250213	145100	108802320	4110	4110	4110	4110	0
366	20250213	145000	108802320	4110	4110	4110	4110	0
367	20250213	144900	108802320	4110	4110	4110	4110	0
368	20250213	144800	108802320	4110	4095	4110	4095	100
369	20250213	144700	108392375	4075	4075	4075	4075	0
370	20250213	144600	108392375	4075	4075	4075	4075	0
371	20250213	144500	108392375	4075	4075	4075	4075	100
372	20250213	144400	107984875	4075	4075	4075	4075	0
373	20250213	144300	107984875	4075	4075	4075	4075	0
374	20250213	144200	107984875	4075	4075	4075	4075	0
375	20250213	144100	107984875	4075	4075	4075	4075	0
376	20250213	144000	107984875	4075	4075	4075	4075	0
377	20250213	143900	107984875	4075	4075	4075	4075	0
378	20250213	143800	107984875	4075	4075	4075	4075	0
379	20250213	143700	107984875	4075	4075	4075	4075	0
380	20250213	143600	107984875	4075	4075	4075	4075	0
381	20250213	143500	107984875	4075	4075	4075	4075	0
382	20250213	143400	107984875	4075	4075	4075	4075	0
383	20250213	143300	107984875	4075	4075	4075	4075	0
384	20250213	143200	107984875	4075	4075	4075	4075	0
385	20250213	143100	107984875	4075	4075	4075	4075	0
386	20250213	143000	107984875	4075	4075	4075	4075	0
387	20250213	142900	107984875	4075	4075	4075	4075	0
388	20250213	142800	107984875	4075	4075	4075	4075	0
389	20250213	142700	107984875	4075	4075	4075	4075	0
390	20250213	142600	107984875	4075	4075	4075	4075	0
391	20250213	142500	107984875	4075	4075	4075	4075	0
392	20250213	142400	107984875	4075	4075	4075	4075	0
393	20250213	142300	107984875	4075	4075	4075	4075	0
394	20250213	142200	107984875	4075	4075	4075	4075	0
395	20250213	142100	107984875	4075	4075	4075	4075	0
396	20250213	142000	107984875	4075	4075	4075	4075	0
397	20250213	141900	107984875	4075	4075	4075	4075	0
398	20250213	141800	107984875	4075	4075	4075	4075	0
399	20250213	141700	107984875	4075	4075	4075	4075	0
400	20250213	141600	107984875	4075	4075	4075	4075	0
401	20250213	141500	107984875	4075	4075	4075	4075	0
402	20250213	141400	107984875	4075	4075	4075	4075	0
403	20250213	141300	107984875	4075	4075	4075	4075	0
404	20250213	141200	107984875	4075	4075	4075	4075	0
405	20250213	141100	107984875	4075	4075	4075	4075	0
406	20250213	141000	107984875	4075	4075	4075	4075	0
407	20250213	140900	107984875	4075	4075	4075	4075	0
408	20250213	140800	107984875	4075	4075	4075	4075	0
409	20250213	140700	107984875	4075	4075	4075	4075	0
410	20250213	140600	107984875	4075	4075	4075	4075	0
411	20250213	140500	107984875	4075	4075	4075	4075	0
412	20250213	140400	107984875	4075	4075	4075	4075	0
413	20250213	140300	107984875	4075	4075	4075	4075	0
414	20250213	140200	107984875	4075	4075	4075	4075	0
415	20250213	140100	107984875	4075	4075	4075	4075	0
416	20250213	140000	107984875	4075	4075	4075	4075	0
417	20250213	135900	107984875	4075	4075	4075	4075	0
418	20250213	135800	107984875	4075	4075	4075	4075	0
419	20250213	135700	107984875	4075	4075	4075	4075	0
420	20250213	135600	107984875	4075	4075	4075	4075	0
421	20250213	135500	107984875	4075	4075	4075	4075	0
422	20250213	135400	107984875	4075	4075	4075	4075	0
423	20250213	135300	107984875	4075	4075	4075	4075	0
424	20250213	135200	107984875	4075	4075	4075	4075	0
425	20250213	135100	107984875	4075	4075	4075	4075	0
426	20250213	135000	107984875	4075	4075	4075	4075	0
427	20250213	134900	107984875	4075	4075	4075	4075	0
428	20250213	134800	107984875	4075	4070	4075	4070	499
429	20250213	134700	105951830	4070	4070	4070	4070	0
430	20250213	134600	105951830	4070	4070	4070	4070	0
431	20250213	134500	105951830	4070	4070	4070	4070	0
432	20250213	134400	105951830	4070	4070	4070	4070	224
433	20250213	134300	105040150	4075	4075	4075	4075	311
434	20250213	134200	103772825	4075	4075	4075	4075	200
435	20250213	134100	102957825	4075	4075	4075	4075	95
436	20250213	134000	102570700	4075	4075	4075	4075	0
437	20250213	133900	102570700	4075	4075	4075	4075	0
438	20250213	133800	102570700	4075	4075	4075	4075	0
439	20250213	133700	102570700	4075	4075	4075	4075	1
440	20250213	133600	102566625	4075	4075	4075	4075	0
441	20250213	133500	102566625	4075	4075	4075	4075	0
442	20250213	133400	102566625	4075	4075	4075	4075	0
443	20250213	133300	102566625	4075	4075	4075	4075	0
444	20250213	133200	102566625	4075	4070	4075	4070	32
445	20250213	133100	102436375	4075	4075	4075	4075	0
446	20250213	133000	102436375	4075	4075	4075	4075	0
447	20250213	132900	102436375	4075	4075	4075	4075	0
448	20250213	132800	102436375	4075	4075	4075	4075	0
449	20250213	132700	102436375	4075	4075	4075	4075	34
450	20250213	132600	102297825	4075	4075	4075	4075	1
451	20250213	132500	102293750	4075	4075	4075	4075	0
452	20250213	132400	102293750	4075	4075	4075	4075	0
453	20250213	132300	102293750	4075	4075	4075	4075	0
454	20250213	132200	102293750	4075	4075	4075	4075	0
455	20250213	132100	102293750	4075	4075	4075	4075	1
456	20250213	132000	102289675	4075	4075	4075	4075	0
457	20250213	131900	102289675	4075	4075	4075	4075	0
458	20250213	131800	102289675	4075	4075	4075	4075	366
459	20250213	131700	100798225	4075	4075	4075	4075	0
460	20250213	131600	100798225	4075	4075	4075	4075	0
461	20250213	131500	100798225	4075	4075	4075	4075	0
462	20250213	131400	100798225	4075	4075	4075	4075	0
463	20250213	131300	100798225	4075	4075	4075	4075	0
464	20250213	131200	100798225	4075	4075	4075	4075	0
465	20250213	131100	100798225	4075	4075	4075	4075	0
466	20250213	131000	100798225	4075	4075	4075	4075	0
467	20250213	130900	100798225	4075	4075	4075	4075	0
468	20250213	130800	100798225	4075	4075	4075	4075	0
469	20250213	130700	100798225	4075	4075	4075	4075	0
470	20250213	130600	100798225	4075	4075	4075	4075	0
471	20250213	130500	100798225	4075	4075	4075	4075	0
472	20250213	130400	100798225	4075	4075	4075	4075	0
473	20250213	130300	100798225	4075	4075	4075	4075	56
474	20250213	130200	100570025	4080	4080	4080	4080	35
475	20250213	130100	100427225	4080	4080	4080	4080	0
476	20250213	130000	100427225	4080	4080	4080	4080	0
477	20250213	125900	100427225	4080	4080	4080	4080	0
478	20250213	125800	100427225	4080	4080	4080	4080	0
479	20250213	125700	100427225	4080	4080	4080	4080	67
480	20250213	125600	100153865	4080	4080	4080	4080	0
481	20250213	125500	100153865	4080	4080	4080	4080	0
482	20250213	125400	100153865	4080	4080	4080	4080	31
483	20250213	125300	100027385	4085	4085	4085	4085	0
484	20250213	125200	100027385	4085	4085	4085	4085	0
485	20250213	125100	100027385	4085	4085	4085	4085	0
486	20250213	125000	100027385	4085	4085	4085	4085	0
487	20250213	124900	100027385	4085	4085	4085	4085	0
488	20250213	124800	100027385	4085	4085	4085	4085	0
489	20250213	124700	100027385	4085	4085	4085	4085	0
490	20250213	124600	100027385	4085	4085	4085	4085	0
491	20250213	124500	100027385	4085	4085	4085	4085	0
492	20250213	124400	100027385	4085	4085	4085	4085	0
493	20250213	124300	100027385	4085	4085	4085	4085	0
494	20250213	124200	100027385	4085	4085	4085	4085	96
495	20250213	124100	99635225	4085	4085	4085	4085	133
496	20250213	124000	99091920	4090	4095	4095	4090	473
497	20250213	123900	97156855	4100	4100	4100	4100	15
498	20250213	123800	97095355	4105	4105	4105	4105	0
499	20250213	123700	97095355	4105	4105	4105	4105	0
500	20250213	123600	97095355	4105	4105	4105	4105	0
501	20250213	123500	97095355	4105	4105	4105	4105	0
502	20250213	123400	97095355	4105	4105	4105	4105	10
503	20250213	123300	97054305	4110	4110	4110	4110	0
504	20250213	123200	97054305	4110	4110	4110	4110	0
505	20250213	123100	97054305	4110	4110	4110	4110	0
506	20250213	123000	97054305	4110	4110	4110	4110	0
507	20250213	122900	97054305	4110	4110	4110	4110	0
508	20250213	122800	97054305	4110	4110	4110	4110	0
509	20250213	122700	97054305	4110	4110	4110	4110	0
510	20250213	122600	97054305	4110	4110	4110	4110	0
511	20250213	122500	97054305	4110	4110	4110	4110	0
512	20250213	122400	97054305	4110	4110	4110	4110	0
513	20250213	122300	97054305	4110	4110	4110	4110	0
514	20250213	122200	97054305	4110	4110	4110	4110	0
515	20250213	122100	97054305	4110	4110	4110	4110	0
516	20250213	122000	97054305	4110	4110	4110	4110	0
517	20250213	121900	97054305	4110	4110	4110	4110	17
518	20250213	121800	96984435	4110	4110	4110	4110	0
519	20250213	121700	96984435	4110	4110	4110	4110	0
520	20250213	121600	96984435	4110	4110	4110	4110	1
521	20250213	121500	96980325	4115	4115	4115	4115	0
522	20250213	121400	96980325	4115	4115	4115	4115	0
523	20250213	121300	96980325	4115	4115	4115	4115	0
524	20250213	121200	96980325	4115	4115	4115	4115	35
525	20250213	121100	96836300	4115	4115	4115	4115	0
526	20250213	121000	96836300	4115	4115	4115	4115	0
527	20250213	120900	96836300	4115	4115	4115	4115	0
528	20250213	120800	96836300	4115	4115	4115	4115	0
529	20250213	120700	96836300	4115	4115	4115	4115	0
530	20250213	120600	96836300	4115	4115	4115	4115	21
531	20250213	120500	96749885	4115	4115	4115	4115	0
532	20250213	120400	96749885	4115	4115	4115	4115	148
533	20250213	120300	96140865	4120	4120	4120	4120	0
534	20250213	120200	96140865	4120	4120	4120	4120	0
535	20250213	120100	96140865	4120	4120	4120	4120	0
536	20250213	120000	96140865	4120	4120	4120	4120	0
537	20250213	115900	96140865	4120	4120	4120	4120	0
538	20250213	115800	96140865	4120	4120	4120	4120	0
539	20250213	115700	96140865	4120	4120	4120	4120	0
540	20250213	115600	96140865	4120	4120	4120	4120	0
541	20250213	115500	96140865	4120	4120	4120	4120	1
542	20250213	115400	96136745	4120	4120	4120	4120	0
543	20250213	115300	96136745	4120	4120	4120	4120	0
544	20250213	115200	96136745	4120	4120	4120	4120	0
545	20250213	115100	96136745	4120	4120	4120	4120	0
546	20250213	115000	96136745	4120	4115	4120	4115	362
547	20250213	114900	94646990	4115	4115	4115	4115	0
548	20250213	114800	94646990	4115	4115	4115	4115	0
549	20250213	114700	94646990	4115	4115	4115	4115	0
550	20250213	114600	94646990	4115	4115	4115	4115	9
551	20250213	114500	94609955	4115	4115	4115	4115	0
552	20250213	114400	94609955	4115	4115	4115	4115	0
553	20250213	114300	94609955	4115	4115	4115	4115	0
554	20250213	114200	94609955	4115	4115	4115	4115	0
555	20250213	114100	94609955	4115	4115	4115	4115	0
556	20250213	114000	94609955	4115	4115	4115	4115	0
557	20250213	113900	94609955	4115	4115	4115	4115	0
558	20250213	113800	94609955	4115	4115	4115	4115	0
559	20250213	113700	94609955	4115	4115	4115	4115	0
560	20250213	113600	94609955	4115	4115	4115	4115	0
561	20250213	113500	94609955	4115	4115	4115	4115	0
562	20250213	113400	94609955	4115	4115	4115	4115	0
563	20250213	113300	94609955	4115	4115	4115	4115	0
564	20250213	113200	94609955	4115	4115	4115	4115	0
565	20250213	113100	94609955	4115	4115	4115	4115	0
566	20250213	113000	94609955	4115	4115	4115	4115	0
567	20250213	112900	94609955	4115	4115	4115	4115	0
568	20250213	112800	94609955	4115	4115	4115	4115	0
569	20250213	112700	94609955	4115	4115	4115	4115	0
570	20250213	112600	94609955	4115	4115	4115	4115	0
571	20250213	112500	94609955	4115	4120	4120	4115	280
572	20250213	112400	93457120	4125	4125	4125	4125	50
573	20250213	112300	93250870	4130	4130	4130	4130	18
574	20250213	112200	93176530	4130	4130	4130	4130	0
575	20250213	112100	93176530	4130	4130	4130	4130	0
576	20250213	112000	93176530	4130	4130	4130	4130	50
577	20250213	111900	92970030	4120	4120	4120	4120	0
578	20250213	111800	92970030	4120	4120	4120	4120	0
579	20250213	111700	92970030	4120	4120	4120	4120	0
580	20250213	111600	92970030	4120	4120	4120	4120	0
581	20250213	111500	92970030	4120	4120	4120	4120	0
582	20250213	111400	92970030	4120	4120	4120	4120	0
583	20250213	111300	92970030	4120	4120	4120	4120	200
584	20250213	111200	92146030	4115	4115	4115	4115	0
585	20250213	111100	92146030	4115	4115	4115	4115	0
586	20250213	111000	92146030	4115	4115	4115	4115	36
587	20250213	110900	91997890	4115	4115	4115	4115	100
588	20250213	110800	91586390	4115	4115	4115	4115	488
589	20250213	110700	89578270	4130	4130	4130	4130	0
590	20250213	110600	89578270	4130	4120	4130	4120	100
591	20250213	110500	89165910	4120	4120	4120	4120	0
592	20250213	110400	89165910	4120	4120	4120	4120	2
593	20250213	110300	89157670	4115	4115	4115	4115	18
594	20250213	110200	89083600	4115	4115	4115	4115	32
595	20250213	110100	88951920	4115	4115	4115	4115	0
596	20250213	110000	88951920	4115	4115	4115	4115	0
597	20250213	105900	88951920	4115	4115	4115	4115	104
598	20250213	105800	88523960	4110	4110	4110	4110	0
599	20250213	105700	88523960	4110	4110	4110	4110	295
600	20250213	105600	87311510	4110	4110	4110	4110	205
601	20250213	105500	86468960	4115	4110	4115	4110	6796
602	20250213	105400	58537395	4090	4090	4090	4090	0
603	20250213	105300	58537395	4090	4090	4090	4090	0
604	20250213	105200	58537395	4090	4090	4090	4090	0
605	20250213	105100	58537395	4090	4090	4090	4090	0
606	20250213	105000	58537395	4090	4090	4090	4090	350
607	20250213	104900	57105895	4110	4110	4110	4110	0
608	20250213	104800	57105895	4110	4110	4110	4110	0
609	20250213	104700	57105895	4110	4110	4110	4110	0
610	20250213	104600	57105895	4110	4110	4110	4110	0
611	20250213	104500	57105895	4110	4110	4110	4110	1203
612	20250213	104400	52161565	4110	4110	4110	4110	0
613	20250213	104300	52161565	4110	4110	4110	4110	0
614	20250213	104200	52161565	4110	4110	4110	4110	2
615	20250213	104100	52153345	4105	4105	4105	4105	0
616	20250213	104000	52153345	4105	4105	4105	4105	0
617	20250213	103900	52153345	4105	4105	4105	4105	0
618	20250213	103800	52153345	4105	4105	4105	4105	0
619	20250213	103700	52153345	4105	4105	4105	4105	0
620	20250213	103600	52153345	4105	4105	4105	4105	0
621	20250213	103500	52153345	4105	4105	4105	4105	0
622	20250213	103400	52153345	4105	4105	4105	4105	0
623	20250213	103300	52153345	4105	4105	4105	4105	0
624	20250213	103200	52153345	4105	4105	4105	4105	0
625	20250213	103100	52153345	4105	4105	4105	4105	0
626	20250213	103000	52153345	4105	4105	4105	4105	0
627	20250213	102900	52153345	4105	4105	4105	4105	0
628	20250213	102800	52153345	4105	4105	4105	4105	0
629	20250213	102700	52153345	4105	4105	4105	4105	50
630	20250213	102600	51948095	4105	4105	4105	4105	0
631	20250213	102500	51948095	4105	4105	4105	4105	0
632	20250213	102400	51948095	4105	4105	4105	4105	0
633	20250213	102300	51948095	4105	4105	4105	4105	0
634	20250213	102200	51948095	4105	4105	4105	4105	0
635	20250213	102100	51948095	4105	4105	4105	4105	100
636	20250213	102000	51537595	4110	4105	4110	4105	6000
637	20250213	101900	26880175	4105	4105	4105	4105	0
638	20250213	101800	26880175	4105	4105	4105	4105	0
639	20250213	101700	26880175	4105	4105	4105	4105	0
640	20250213	101600	26880175	4105	4105	4105	4105	0
641	20250213	101500	26880175	4105	4075	4105	4075	28
642	20250213	101400	26765810	4075	4075	4075	4075	101
643	20250213	101300	26354235	4070	4070	4070	4070	0
644	20250213	101200	26354235	4070	4070	4070	4070	0
645	20250213	101100	26354235	4070	4070	4070	4070	0
646	20250213	101000	26354235	4070	4070	4070	4070	0
647	20250213	100900	26354235	4070	4070	4070	4070	0
648	20250213	100800	26354235	4070	4080	4080	4070	10
649	20250213	100700	26313480	4080	4080	4080	4080	0
650	20250213	100600	26313480	4080	4080	4080	4080	0
651	20250213	100500	26313480	4080	4080	4080	4080	0
652	20250213	100400	26313480	4080	4080	4080	4080	0
653	20250213	100300	26313480	4080	4080	4080	4080	0
654	20250213	100200	26313480	4080	4080	4080	4080	0
655	20250213	100100	26313480	4080	4080	4080	4080	17
656	20250213	100000	26244120	4095	4105	4105	4095	319
657	20250213	095900	24936935	4105	4105	4105	4105	100
658	20250213	095800	24526435	4100	4095	4100	4095	28
659	20250213	095700	24411665	4095	4090	4095	4090	263
660	20250213	095600	23335680	4090	4090	4090	4090	0
661	20250213	095500	23335680	4090	4090	4090	4090	2
662	20250213	095400	23327500	4095	4080	4095	4080	150
663	20250213	095300	22715360	4080	4065	4080	4065	50
664	20250213	095200	22511600	4060	4060	4060	4060	0
665	20250213	095100	22511600	4060	4060	4060	4060	0
666	20250213	095000	22511600	4060	4060	4060	4060	0
667	20250213	094900	22511600	4060	4055	4060	4055	686
668	20250213	094800	19728985	4050	4050	4050	4050	500
669	20250213	094700	17703985	4050	4050	4050	4050	0
670	20250213	094600	17703985	4050	4050	4050	4050	0
671	20250213	094500	17703985	4050	4050	4050	4050	0
672	20250213	094400	17703985	4050	4050	4050	4050	4
673	20250213	094300	17687785	4045	4040	4045	4040	5
674	20250213	094200	17667565	4045	4045	4045	4045	0
675	20250213	094100	17667565	4045	4045	4045	4045	0
676	20250213	094000	17667565	4045	4045	4045	4045	0
677	20250213	093900	17667565	4045	4045	4045	4045	0
678	20250213	093800	17667565	4045	4045	4045	4045	0
679	20250213	093700	17667565	4045	4045	4045	4045	0
680	20250213	093600	17667565	4045	4045	4045	4045	0
681	20250213	093500	17667565	4045	4045	4045	4045	30
682	20250213	093400	17546215	4045	4045	4045	4045	0
683	20250213	093300	17546215	4045	4045	4045	4045	0
684	20250213	093200	17546215	4045	4045	4045	4045	70
685	20250213	093100	17263065	4045	4045	4045	4045	0
686	20250213	093000	17263065	4045	4045	4045	4045	0
687	20250213	092900	17263065	4045	4045	4045	4045	0
688	20250213	092800	17263065	4045	4045	4045	4045	0
689	20250213	092700	17263065	4045	4045	4045	4045	0
690	20250213	092600	17263065	4045	4045	4045	4045	130
691	20250213	092500	16737215	4045	4045	4045	4045	0
692	20250213	092400	16737215	4045	4020	4045	4020	130
693	20250213	092300	16212515	4020	4015	4020	4015	519
694	20250213	092200	14126280	4020	4020	4020	4020	400
695	20250213	092100	12518280	4020	4020	4020	4020	110
696	20250213	092000	12076080	4020	4020	4020	4020	0
697	20250213	091900	12076080	4020	4020	4020	4020	0
698	20250213	091800	12076080	4020	4020	4020	4020	0
699	20250213	091700	12076080	4020	4020	4020	4020	0
700	20250213	091600	12076080	4020	4020	4020	4020	0
701	20250213	091500	12076080	4020	4020	4020	4020	0
702	20250213	091400	12076080	4020	4020	4020	4020	0
703	20250213	091300	12076080	4020	4020	4020	4020	250
704	20250213	091200	11071080	4020	4020	4020	4020	341
705	20250213	091100	9700260	4020	4020	4020	4020	0
706	20250213	091000	9700260	4020	4020	4020	4020	221
707	20250213	090900	8811840	4020	4020	4020	4020	0
708	20250213	090800	8811840	4020	4020	4020	4020	0
709	20250213	090700	8811840	4020	4020	4020	4020	0
710	20250213	090600	8811840	4020	4020	4020	4020	0
711	20250213	090500	8811840	4020	4020	4020	4020	0
712	20250213	090400	8811840	4020	4020	4020	4020	2190
713	20250213	090300	8040	4020	4020	4020	4020	0
714	20250213	090200	8040	4020	4020	4020	4020	0
715	20250213	090100	8040	4020	4020	4020	4020	0
716	20250213	090000	8040	4020	4020	4020	4020	2