KissMeData/365550/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	212900	978932395	4670	4670	4670	4670	3849
3	20250213	212800	978932395	4670	4670	4670	4670	0
4	20250213	212700	978932395	4670	4670	4670	4670	0
5	20250213	212600	978932395	4670	4670	4670	4670	0
6	20250213	212500	978932395	4670	4670	4670	4670	0
7	20250213	212400	978932395	4670	4670	4670	4670	0
8	20250213	212300	978932395	4670	4670	4670	4670	0
9	20250213	212200	978932395	4670	4670	4670	4670	0
10	20250213	212100	978932395	4670	4670	4670	4670	0
11	20250213	212000	978932395	4670	4670	4670	4670	0
12	20250213	211900	978932395	4670	4670	4670	4670	0
13	20250213	211800	978932395	4670	4670	4670	4670	0
14	20250213	211700	978932395	4670	4670	4670	4670	0
15	20250213	211600	978932395	4670	4670	4670	4670	0
16	20250213	211500	978932395	4670	4670	4670	4670	0
17	20250213	211400	978932395	4670	4670	4670	4670	0
18	20250213	211300	978932395	4670	4670	4670	4670	0
19	20250213	211200	978932395	4670	4670	4670	4670	0
20	20250213	211100	978932395	4670	4670	4670	4670	0
21	20250213	211000	978932395	4670	4670	4670	4670	0
22	20250213	210900	978932395	4670	4670	4670	4670	0
23	20250213	210800	978932395	4670	4670	4670	4670	0
24	20250213	210700	978932395	4670	4670	4670	4670	0
25	20250213	210600	978932395	4670	4670	4670	4670	0
26	20250213	210500	978932395	4670	4670	4670	4670	0
27	20250213	210400	978932395	4670	4670	4670	4670	0
28	20250213	210300	978932395	4670	4670	4670	4670	0
29	20250213	210200	978932395	4670	4670	4670	4670	0
30	20250213	210100	978932395	4670	4670	4670	4670	0
31	20250213	210000	978932395	4670	4670	4670	4670	0
32	20250213	205900	978932395	4670	4670	4670	4670	3849
33	20250213	205800	978932395	4670	4670	4670	4670	0
34	20250213	205700	978932395	4670	4670	4670	4670	0
35	20250213	205600	978932395	4670	4670	4670	4670	0
36	20250213	205500	978932395	4670	4670	4670	4670	0
37	20250213	205400	978932395	4670	4670	4670	4670	0
38	20250213	205300	978932395	4670	4670	4670	4670	0
39	20250213	205200	978932395	4670	4670	4670	4670	0
40	20250213	205100	978932395	4670	4670	4670	4670	0
41	20250213	205000	978932395	4670	4670	4670	4670	0
42	20250213	204900	978932395	4670	4670	4670	4670	0
43	20250213	204800	978932395	4670	4670	4670	4670	0
44	20250213	204700	978932395	4670	4670	4670	4670	0
45	20250213	204600	978932395	4670	4670	4670	4670	0
46	20250213	204500	978932395	4670	4670	4670	4670	0
47	20250213	204400	978932395	4670	4670	4670	4670	0
48	20250213	204300	978932395	4670	4670	4670	4670	0
49	20250213	204200	978932395	4670	4670	4670	4670	0
50	20250213	204100	978932395	4670	4670	4670	4670	0
51	20250213	204000	978932395	4670	4670	4670	4670	0
52	20250213	203900	978932395	4670	4670	4670	4670	0
53	20250213	203800	978932395	4670	4670	4670	4670	0
54	20250213	203700	978932395	4670	4670	4670	4670	0
55	20250213	203600	978932395	4670	4670	4670	4670	0
56	20250213	203500	978932395	4670	4670	4670	4670	0
57	20250213	203400	978932395	4670	4670	4670	4670	0
58	20250213	203300	978932395	4670	4670	4670	4670	0
59	20250213	203200	978932395	4670	4670	4670	4670	0
60	20250213	203100	978932395	4670	4670	4670	4670	0
61	20250213	203000	978932395	4670	4670	4670	4670	0
62	20250213	202900	978932395	4670	4670	4670	4670	3849
63	20250213	202800	978932395	4670	4670	4670	4670	0
64	20250213	202700	978932395	4670	4670	4670	4670	0
65	20250213	202600	978932395	4670	4670	4670	4670	0
66	20250213	202500	978932395	4670	4670	4670	4670	0
67	20250213	202400	978932395	4670	4670	4670	4670	0
68	20250213	202300	978932395	4670	4670	4670	4670	0
69	20250213	202200	978932395	4670	4670	4670	4670	0
70	20250213	202100	978932395	4670	4670	4670	4670	0
71	20250213	202000	978932395	4670	4670	4670	4670	0
72	20250213	201900	978932395	4670	4670	4670	4670	0
73	20250213	201800	978932395	4670	4670	4670	4670	0
74	20250213	201700	978932395	4670	4670	4670	4670	0
75	20250213	201600	978932395	4670	4670	4670	4670	0
76	20250213	201500	978932395	4670	4670	4670	4670	0
77	20250213	201400	978932395	4670	4670	4670	4670	0
78	20250213	201300	978932395	4670	4670	4670	4670	0
79	20250213	201200	978932395	4670	4670	4670	4670	0
80	20250213	201100	978932395	4670	4670	4670	4670	0
81	20250213	201000	978932395	4670	4670	4670	4670	0
82	20250213	200900	978932395	4670	4670	4670	4670	0
83	20250213	200800	978932395	4670	4670	4670	4670	0
84	20250213	200700	978932395	4670	4670	4670	4670	0
85	20250213	200600	978932395	4670	4670	4670	4670	0
86	20250213	200500	978932395	4670	4670	4670	4670	0
87	20250213	200400	978932395	4670	4670	4670	4670	0
88	20250213	200300	978932395	4670	4670	4670	4670	0
89	20250213	200200	978932395	4670	4670	4670	4670	0
90	20250213	200100	978932395	4670	4670	4670	4670	0
91	20250213	200000	978932395	4670	4670	4670	4670	0
92	20250213	195900	978932395	4670	4670	4670	4670	3849
93	20250213	195800	978932395	4670	4670	4670	4670	0
94	20250213	195700	978932395	4670	4670	4670	4670	0
95	20250213	195600	978932395	4670	4670	4670	4670	0
96	20250213	195500	978932395	4670	4670	4670	4670	0
97	20250213	195400	978932395	4670	4670	4670	4670	0
98	20250213	195300	978932395	4670	4670	4670	4670	0
99	20250213	195200	978932395	4670	4670	4670	4670	0
100	20250213	195100	978932395	4670	4670	4670	4670	0
101	20250213	195000	978932395	4670	4670	4670	4670	0
102	20250213	194900	978932395	4670	4670	4670	4670	0
103	20250213	194800	978932395	4670	4670	4670	4670	0
104	20250213	194700	978932395	4670	4670	4670	4670	0
105	20250213	194600	978932395	4670	4670	4670	4670	0
106	20250213	194500	978932395	4670	4670	4670	4670	0
107	20250213	194400	978932395	4670	4670	4670	4670	0
108	20250213	194300	978932395	4670	4670	4670	4670	0
109	20250213	194200	978932395	4670	4670	4670	4670	0
110	20250213	194100	978932395	4670	4670	4670	4670	0
111	20250213	194000	978932395	4670	4670	4670	4670	0
112	20250213	193900	978932395	4670	4670	4670	4670	0
113	20250213	193800	978932395	4670	4670	4670	4670	0
114	20250213	193700	978932395	4670	4670	4670	4670	0
115	20250213	193600	978932395	4670	4670	4670	4670	0
116	20250213	193500	978932395	4670	4670	4670	4670	0
117	20250213	193400	978932395	4670	4670	4670	4670	0
118	20250213	193300	978932395	4670	4670	4670	4670	0
119	20250213	193200	978932395	4670	4670	4670	4670	0
120	20250213	193100	978932395	4670	4670	4670	4670	0
121	20250213	193000	978932395	4670	4670	4670	4670	0
122	20250213	192900	978932395	4670	4670	4670	4670	3849
123	20250213	192800	978932395	4670	4670	4670	4670	0
124	20250213	192700	978932395	4670	4670	4670	4670	0
125	20250213	192600	978932395	4670	4670	4670	4670	0
126	20250213	192500	978932395	4670	4670	4670	4670	0
127	20250213	192400	978932395	4670	4670	4670	4670	0
128	20250213	192300	978932395	4670	4670	4670	4670	0
129	20250213	192200	978932395	4670	4670	4670	4670	0
130	20250213	192100	978932395	4670	4670	4670	4670	0
131	20250213	192000	978932395	4670	4670	4670	4670	0
132	20250213	191900	978932395	4670	4670	4670	4670	0
133	20250213	191800	978932395	4670	4670	4670	4670	0
134	20250213	191700	978932395	4670	4670	4670	4670	0
135	20250213	191600	978932395	4670	4670	4670	4670	0
136	20250213	191500	978932395	4670	4670	4670	4670	0
137	20250213	191400	978932395	4670	4670	4670	4670	0
138	20250213	191300	978932395	4670	4670	4670	4670	0
139	20250213	191200	978932395	4670	4670	4670	4670	0
140	20250213	191100	978932395	4670	4670	4670	4670	0
141	20250213	191000	978932395	4670	4670	4670	4670	0
142	20250213	190900	978932395	4670	4670	4670	4670	0
143	20250213	190800	978932395	4670	4670	4670	4670	0
144	20250213	190700	978932395	4670	4670	4670	4670	0
145	20250213	190600	978932395	4670	4670	4670	4670	0
146	20250213	190500	978932395	4670	4670	4670	4670	0
147	20250213	190400	978932395	4670	4670	4670	4670	0
148	20250213	190300	978932395	4670	4670	4670	4670	0
149	20250213	190200	978932395	4670	4670	4670	4670	0
150	20250213	190100	978932395	4670	4670	4670	4670	0
151	20250213	190000	978932395	4670	4670	4670	4670	0
152	20250213	185900	978932395	4670	4670	4670	4670	3849
153	20250213	185800	978932395	4670	4670	4670	4670	0
154	20250213	185700	978932395	4670	4670	4670	4670	0
155	20250213	185600	978932395	4670	4670	4670	4670	0
156	20250213	185500	978932395	4670	4670	4670	4670	0
157	20250213	185400	978932395	4670	4670	4670	4670	0
158	20250213	185300	978932395	4670	4670	4670	4670	0
159	20250213	185200	978932395	4670	4670	4670	4670	0
160	20250213	185100	978932395	4670	4670	4670	4670	0
161	20250213	185000	978932395	4670	4670	4670	4670	0
162	20250213	184900	978932395	4670	4670	4670	4670	0
163	20250213	184800	978932395	4670	4670	4670	4670	0
164	20250213	184700	978932395	4670	4670	4670	4670	0
165	20250213	184600	978932395	4670	4670	4670	4670	0
166	20250213	184500	978932395	4670	4670	4670	4670	0
167	20250213	184400	978932395	4670	4670	4670	4670	0
168	20250213	184300	978932395	4670	4670	4670	4670	0
169	20250213	184200	978932395	4670	4670	4670	4670	0
170	20250213	184100	978932395	4670	4670	4670	4670	0
171	20250213	184000	978932395	4670	4670	4670	4670	0
172	20250213	183900	978932395	4670	4670	4670	4670	0
173	20250213	183800	978932395	4670	4670	4670	4670	0
174	20250213	183700	978932395	4670	4670	4670	4670	0
175	20250213	183600	978932395	4670	4670	4670	4670	0
176	20250213	183500	978932395	4670	4670	4670	4670	0
177	20250213	183400	978932395	4670	4670	4670	4670	0
178	20250213	183300	978932395	4670	4670	4670	4670	0
179	20250213	183200	978932395	4670	4670	4670	4670	0
180	20250213	183100	978932395	4670	4670	4670	4670	0
181	20250213	183000	978932395	4670	4670	4670	4670	0
182	20250213	182900	978932395	4670	4670	4670	4670	3849
183	20250213	182800	978932395	4670	4670	4670	4670	0
184	20250213	182700	978932395	4670	4670	4670	4670	0
185	20250213	182600	978932395	4670	4670	4670	4670	0
186	20250213	182500	978932395	4670	4670	4670	4670	0
187	20250213	182400	978932395	4670	4670	4670	4670	0
188	20250213	182300	978932395	4670	4670	4670	4670	0
189	20250213	182200	978932395	4670	4670	4670	4670	0
190	20250213	182100	978932395	4670	4670	4670	4670	0
191	20250213	182000	978932395	4670	4670	4670	4670	0
192	20250213	181900	978932395	4670	4670	4670	4670	0
193	20250213	181800	978932395	4670	4670	4670	4670	0
194	20250213	181700	978932395	4670	4670	4670	4670	0
195	20250213	181600	978932395	4670	4670	4670	4670	0
196	20250213	181500	978932395	4670	4670	4670	4670	0
197	20250213	181400	978932395	4670	4670	4670	4670	0
198	20250213	181300	978932395	4670	4670	4670	4670	0
199	20250213	181200	978932395	4670	4670	4670	4670	0
200	20250213	181100	978932395	4670	4670	4670	4670	0
201	20250213	181000	978932395	4670	4670	4670	4670	0
202	20250213	180900	978932395	4670	4670	4670	4670	0
203	20250213	180800	978932395	4670	4670	4670	4670	0
204	20250213	180700	978932395	4670	4670	4670	4670	0
205	20250213	180600	978932395	4670	4670	4670	4670	0
206	20250213	180500	978932395	4670	4670	4670	4670	0
207	20250213	180400	978932395	4670	4670	4670	4670	0
208	20250213	180300	978932395	4670	4670	4670	4670	0
209	20250213	180200	978932395	4670	4670	4670	4670	0
210	20250213	180100	978932395	4670	4670	4670	4670	0
211	20250213	180000	978932395	4670	4670	4670	4670	0
212	20250213	175900	978932395	4670	4670	4670	4670	3849
213	20250213	175800	978932395	4670	4670	4670	4670	0
214	20250213	175700	978932395	4670	4670	4670	4670	0
215	20250213	175600	978932395	4670	4670	4670	4670	0
216	20250213	175500	978932395	4670	4670	4670	4670	0
217	20250213	175400	978932395	4670	4670	4670	4670	0
218	20250213	175300	978932395	4670	4670	4670	4670	0
219	20250213	175200	978932395	4670	4670	4670	4670	0
220	20250213	175100	978932395	4670	4670	4670	4670	0
221	20250213	175000	978932395	4670	4670	4670	4670	0
222	20250213	174900	978932395	4670	4670	4670	4670	0
223	20250213	174800	978932395	4670	4670	4670	4670	0
224	20250213	174700	978932395	4670	4670	4670	4670	0
225	20250213	174600	978932395	4670	4670	4670	4670	0
226	20250213	174500	978932395	4670	4670	4670	4670	0
227	20250213	174400	978932395	4670	4670	4670	4670	0
228	20250213	174300	978932395	4670	4670	4670	4670	0
229	20250213	174200	978932395	4670	4670	4670	4670	0
230	20250213	174100	978932395	4670	4670	4670	4670	0
231	20250213	174000	978932395	4670	4670	4670	4670	0
232	20250213	173900	978932395	4670	4670	4670	4670	0
233	20250213	173800	978932395	4670	4670	4670	4670	0
234	20250213	173700	978932395	4670	4670	4670	4670	0
235	20250213	173600	978932395	4670	4670	4670	4670	0
236	20250213	173500	978932395	4670	4670	4670	4670	0
237	20250213	173400	978932395	4670	4670	4670	4670	0
238	20250213	173300	978932395	4670	4670	4670	4670	0
239	20250213	173200	978932395	4670	4670	4670	4670	0
240	20250213	173100	978932395	4670	4670	4670	4670	0
241	20250213	173000	978932395	4670	4670	4670	4670	0
242	20250213	172900	978932395	4670	4670	4670	4670	3849
243	20250213	172800	978932395	4670	4670	4670	4670	0
244	20250213	172700	978932395	4670	4670	4670	4670	0
245	20250213	172600	978932395	4670	4670	4670	4670	0
246	20250213	172500	978932395	4670	4670	4670	4670	0
247	20250213	172400	978932395	4670	4670	4670	4670	0
248	20250213	172300	978932395	4670	4670	4670	4670	0
249	20250213	172200	978932395	4670	4670	4670	4670	0
250	20250213	172100	978932395	4670	4670	4670	4670	0
251	20250213	172000	978932395	4670	4670	4670	4670	0
252	20250213	171900	978932395	4670	4670	4670	4670	0
253	20250213	171800	978932395	4670	4670	4670	4670	0
254	20250213	171700	978932395	4670	4670	4670	4670	0
255	20250213	171600	978932395	4670	4670	4670	4670	0
256	20250213	171500	978932395	4670	4670	4670	4670	0
257	20250213	171400	978932395	4670	4670	4670	4670	0
258	20250213	171300	978932395	4670	4670	4670	4670	0
259	20250213	171200	978932395	4670	4670	4670	4670	0
260	20250213	171100	978932395	4670	4670	4670	4670	0
261	20250213	171000	978932395	4670	4670	4670	4670	0
262	20250213	170900	978932395	4670	4670	4670	4670	0
263	20250213	170800	978932395	4670	4670	4670	4670	0
264	20250213	170700	978932395	4670	4670	4670	4670	0
265	20250213	170600	978932395	4670	4670	4670	4670	0
266	20250213	170500	978932395	4670	4670	4670	4670	0
267	20250213	170400	978932395	4670	4670	4670	4670	0
268	20250213	170300	978932395	4670	4670	4670	4670	0
269	20250213	170200	978932395	4670	4670	4670	4670	0
270	20250213	170100	978932395	4670	4670	4670	4670	0
271	20250213	170000	978932395	4670	4670	4670	4670	0
272	20250213	165900	978932395	4670	4670	4670	4670	3849
273	20250213	165800	978932395	4670	4670	4670	4670	0
274	20250213	165700	978932395	4670	4670	4670	4670	0
275	20250213	165600	978932395	4670	4670	4670	4670	0
276	20250213	165500	978932395	4670	4670	4670	4670	0
277	20250213	165400	978932395	4670	4670	4670	4670	0
278	20250213	165300	978932395	4670	4670	4670	4670	0
279	20250213	165200	978932395	4670	4670	4670	4670	0
280	20250213	165100	978932395	4670	4670	4670	4670	0
281	20250213	165000	978932395	4670	4670	4670	4670	0
282	20250213	164900	978932395	4670	4670	4670	4670	0
283	20250213	164800	978932395	4670	4670	4670	4670	0
284	20250213	164700	978932395	4670	4670	4670	4670	0
285	20250213	164600	978932395	4670	4670	4670	4670	0
286	20250213	164500	978932395	4670	4670	4670	4670	0
287	20250213	164400	978932395	4670	4670	4670	4670	0
288	20250213	164300	978932395	4670	4670	4670	4670	0
289	20250213	164200	978932395	4670	4670	4670	4670	0
290	20250213	164100	978932395	4670	4670	4670	4670	0
291	20250213	164000	978932395	4670	4670	4670	4670	0
292	20250213	163900	978932395	4670	4670	4670	4670	0
293	20250213	163800	978932395	4670	4670	4670	4670	0
294	20250213	163700	978932395	4670	4670	4670	4670	0
295	20250213	163600	978932395	4670	4670	4670	4670	0
296	20250213	163500	978932395	4670	4670	4670	4670	0
297	20250213	163400	978932395	4670	4670	4670	4670	0
298	20250213	163300	978932395	4670	4670	4670	4670	0
299	20250213	163200	978932395	4670	4670	4670	4670	0
300	20250213	163100	978932395	4670	4670	4670	4670	0
301	20250213	163000	978932395	4670	4670	4670	4670	0
302	20250213	162900	978932395	4670	4670	4670	4670	3849
303	20250213	162800	978932395	4670	4670	4670	4670	0
304	20250213	162700	978932395	4670	4670	4670	4670	0
305	20250213	162600	978932395	4670	4670	4670	4670	0
306	20250213	162500	978932395	4670	4670	4670	4670	0
307	20250213	162400	978932395	4670	4670	4670	4670	0
308	20250213	162300	978932395	4670	4670	4670	4670	0
309	20250213	162200	978932395	4670	4670	4670	4670	0
310	20250213	162100	978932395	4670	4670	4670	4670	0
311	20250213	162000	978932395	4670	4670	4670	4670	0
312	20250213	161900	978932395	4670	4670	4670	4670	0
313	20250213	161800	978932395	4670	4670	4670	4670	0
314	20250213	161700	978932395	4670	4670	4670	4670	0
315	20250213	161600	978932395	4670	4670	4670	4670	0
316	20250213	161500	978932395	4670	4670	4670	4670	0
317	20250213	161400	978932395	4670	4670	4670	4670	0
318	20250213	161300	978932395	4670	4670	4670	4670	0
319	20250213	161200	978932395	4670	4670	4670	4670	0
320	20250213	161100	978932395	4670	4670	4670	4670	0
321	20250213	161000	978932395	4670	4670	4670	4670	0
322	20250213	160900	978932395	4670	4670	4670	4670	0
323	20250213	160800	978932395	4670	4670	4670	4670	0
324	20250213	160700	978932395	4670	4670	4670	4670	0
325	20250213	160600	978932395	4670	4670	4670	4670	0
326	20250213	160500	978932395	4670	4670	4670	4670	0
327	20250213	160400	978932395	4670	4670	4670	4670	0
328	20250213	160300	978932395	4670	4670	4670	4670	0
329	20250213	160200	978932395	4670	4670	4670	4670	0
330	20250213	160100	978932395	4670	4670	4670	4670	0
331	20250213	160000	978932395	4670	4670	4670	4670	0
332	20250213	155900	978932395	4670	4670	4670	4670	3849
333	20250213	155800	978932395	4670	4670	4670	4670	0
334	20250213	155700	978932395	4670	4670	4670	4670	0
335	20250213	155600	978932395	4670	4670	4670	4670	0
336	20250213	155500	978932395	4670	4670	4670	4670	0
337	20250213	155400	978932395	4670	4670	4670	4670	0
338	20250213	155300	978932395	4670	4670	4670	4670	0
339	20250213	155200	978932395	4670	4670	4670	4670	0
340	20250213	155100	978932395	4670	4670	4670	4670	0
341	20250213	155000	978932395	4670	4670	4670	4670	0
342	20250213	154900	978932395	4670	4670	4670	4670	0
343	20250213	154800	978932395	4670	4670	4670	4670	0
344	20250213	154700	978932395	4670	4670	4670	4670	0
345	20250213	154600	978932395	4670	4670	4670	4670	0
346	20250213	154500	978932395	4670	4670	4670	4670	0
347	20250213	154400	978932395	4670	4670	4670	4670	0
348	20250213	154300	978932395	4670	4670	4670	4670	0
349	20250213	154200	978932395	4670	4670	4670	4670	0
350	20250213	154100	978932395	4670	4670	4670	4670	0
351	20250213	154000	978932395	4670	4670	4670	4670	0
352	20250213	153900	978932395	4670	4670	4670	4670	0
353	20250213	153800	978932395	4670	4670	4670	4670	0
354	20250213	153700	978932395	4670	4670	4670	4670	0
355	20250213	153600	978932395	4670	4670	4670	4670	0
356	20250213	153500	978932395	4670	4670	4670	4670	0
357	20250213	153400	978932395	4670	4670	4670	4670	0
358	20250213	153300	978932395	4670	4670	4670	4670	0
359	20250213	153200	978932395	4670	4670	4670	4670	0
360	20250213	153100	978932395	4670	4670	4670	4670	0
361	20250213	153000	978932395	4670	4670	4670	4670	3849
362	20250213	152900	960957565	4670	4670	4670	4670	0
363	20250213	152800	960957565	4670	4670	4670	4670	0
364	20250213	152700	960957565	4670	4670	4670	4670	0
365	20250213	152600	960957565	4670	4670	4670	4670	0
366	20250213	152500	960957565	4670	4670	4670	4670	0
367	20250213	152400	960957565	4670	4670	4670	4670	0
368	20250213	152300	960957565	4670	4670	4670	4670	0
369	20250213	152200	960957565	4670	4670	4670	4670	0
370	20250213	152100	960957565	4670	4670	4670	4670	0
371	20250213	152000	960957565	4670	4670	4670	4670	0
372	20250213	151900	960957565	4670	4690	4690	4670	218
373	20250213	151800	959937665	4675	4685	4690	4675	974
374	20250213	151700	955374110	4675	4685	4685	4675	1082
375	20250213	151600	950309285	4690	4690	4690	4685	819
376	20250213	151500	946471580	4685	4690	4690	4685	103
377	20250213	151400	945988615	4690	4690	4690	4685	217
378	20250213	151300	944971100	4685	4690	4690	4685	226
379	20250213	151200	943911920	4685	4690	4690	4685	729
380	20250213	151100	940494615	4685	4690	4690	4685	710
381	20250213	151000	937168205	4690	4690	4690	4685	269
382	20250213	150900	935906690	4685	4690	4690	4685	364
383	20250213	150800	934200605	4685	4690	4690	4685	695
384	20250213	150700	930943455	4685	4685	4690	4685	248
385	20250213	150600	929780675	4685	4685	4690	4685	1550
386	20250213	150500	922516880	4685	4690	4690	4685	685
387	20250213	150400	919306530	4685	4690	4690	4685	730
388	20250213	150300	915884765	4685	4685	4690	4685	2180
389	20250213	150200	905670840	4685	4685	4685	4685	97
390	20250213	150100	905216395	4685	4685	4685	4680	182
391	20250213	150000	904363825	4685	4685	4690	4680	182
392	20250213	145900	903511220	4680	4685	4685	4680	239
393	20250213	145800	902391745	4685	4685	4690	4680	459
394	20250213	145700	900240325	4680	4685	4690	4680	476
395	20250213	145600	898010485	4690	4685	4690	4680	689
396	20250213	145500	894782220	4685	4690	4690	4680	795
397	20250213	145400	891058950	4690	4685	4690	4685	575
398	20250213	145300	888364185	4685	4685	4685	4680	391
399	20250213	145200	886533160	4685	4685	4685	4685	464
400	20250213	145100	884359320	4685	4685	4685	4685	9
401	20250213	145000	884317155	4685	4675	4685	4675	649
402	20250213	144900	881279455	4670	4680	4680	4670	2362
403	20250213	144800	870228375	4675	4680	4680	4675	291
404	20250213	144700	868866785	4675	4675	4680	4670	1104
405	20250213	144600	863703415	4670	4675	4675	4670	487
406	20250213	144500	861427195	4670	4670	4675	4670	753
407	20250213	144400	857909310	4670	4675	4675	4670	558
408	20250213	144300	855301010	4675	4675	4675	4665	1928
409	20250213	144200	846292800	4675	4675	4675	4675	105
410	20250213	144100	845801925	4675	4675	4675	4670	724
411	20250213	144000	842417810	4670	4670	4670	4670	28
412	20250213	143900	842287050	4670	4665	4675	4660	767
413	20250213	143800	838706620	4665	4675	4680	4665	418
414	20250213	143700	836753130	4670	4665	4670	4665	262
415	20250213	143600	835529680	4675	4665	4675	4665	376
416	20250213	143500	833773530	4665	4670	4670	4660	256
417	20250213	143400	832578275	4670	4660	4675	4655	1749
418	20250213	143300	824416575	4655	4670	4680	4655	6766
419	20250213	143200	792831505	4670	4665	4670	4665	271
420	20250213	143100	791567160	4665	4665	4665	4665	58
421	20250213	143000	791296590	4665	4660	4665	4660	198
422	20250213	142900	790373025	4665	4665	4670	4660	172
423	20250213	142800	789570525	4665	4670	4675	4665	249
424	20250213	142700	788407960	4660	4680	4680	4660	117
425	20250213	142600	787860835	4645	4670	4675	4645	998
426	20250213	142500	783201220	4665	4670	4670	4665	52
427	20250213	142400	782958430	4665	4670	4670	4665	170
428	20250213	142300	782164700	4665	4670	4670	4665	125
429	20250213	142200	781581555	4670	4670	4670	4670	149
430	20250213	142100	780885725	4670	4670	4670	4670	165
431	20250213	142000	780115175	4670	4665	4670	4665	41
432	20250213	141900	779923800	4665	4675	4675	4665	209
433	20250213	141800	778947355	4670	4675	4675	4670	220
434	20250213	141700	777919495	4670	4675	4675	4670	241
435	20250213	141600	776793210	4675	4680	4680	4665	191
436	20250213	141500	775900695	4675	4685	4685	4665	992
437	20250213	141400	771265995	4685	4680	4685	4680	96
438	20250213	141300	770816385	4680	4680	4680	4675	233
439	20250213	141200	769726460	4685	4680	4685	4675	436
440	20250213	141100	767686430	4680	4680	4680	4675	182
441	20250213	141000	766834695	4675	4660	4675	4660	484
442	20250213	140900	764577605	4660	4680	4685	4625	1381
443	20250213	140800	758168645	4685	4680	4685	4680	281
444	20250213	140700	756852300	4685	4685	4685	4680	245
445	20250213	140600	755704615	4690	4675	4690	4675	234
446	20250213	140500	754609290	4675	4680	4680	4675	186
447	20250213	140400	753738995	4675	4675	4680	4675	492
448	20250213	140300	751437025	4675	4680	4680	4675	203
449	20250213	140200	750487835	4680	4680	4680	4680	375
450	20250213	140100	748732835	4680	4680	4680	4680	166
451	20250213	140000	747955955	4680	4680	4680	4675	337
452	20250213	135900	746379030	4675	4680	4680	4675	265
453	20250213	135800	745139095	4675	4680	4680	4675	200
454	20250213	135700	744203295	4675	4675	4675	4670	377
455	20250213	135600	742441155	4670	4675	4675	4670	103
456	20250213	135500	741959730	4670	4675	4675	4670	463
457	20250213	135400	739795670	4670	4670	4675	4670	119
458	20250213	135300	739239560	4670	4675	4675	4670	723
459	20250213	135200	735861285	4675	4680	4680	4675	217
460	20250213	135100	734846800	4680	4680	4680	4680	373
461	20250213	135000	733101160	4675	4680	4680	4675	512
462	20250213	134900	730706750	4675	4675	4680	4670	209
463	20250213	134800	729729180	4675	4675	4675	4670	358
464	20250213	134700	728055560	4675	4675	4675	4670	467
465	20250213	134600	725872805	4670	4675	4675	4670	233
466	20250213	134500	724783765	4670	4675	4675	4670	277
467	20250213	134400	723489065	4670	4665	4675	4665	235
468	20250213	134300	722391330	4670	4675	4675	4670	510
469	20250213	134200	720007775	4675	4675	4675	4675	236
470	20250213	134100	718904475	4675	4675	4675	4675	304
471	20250213	134000	717483275	4670	4675	4675	4670	200
472	20250213	133900	716548370	4670	4675	4675	4670	265
473	20250213	133800	715309640	4675	4680	4680	4670	294
474	20250213	133700	713934860	4675	4675	4675	4670	300
475	20250213	133600	712532555	4675	4675	4675	4670	297
476	20250213	133500	711144275	4670	4675	4675	4670	265
477	20250213	133400	709905665	4670	4665	4675	4665	225
478	20250213	133300	708854135	4665	4670	4675	4665	543
479	20250213	133200	706318215	4675	4675	4675	4675	118
480	20250213	133100	705766565	4675	4675	4675	4675	261
481	20250213	133000	704546390	4670	4670	4675	4670	327
482	20250213	132900	703018745	4665	4675	4675	4665	375
483	20250213	132800	701267300	4670	4675	4675	4670	243
484	20250213	132700	700131520	4670	4675	4675	4665	417
485	20250213	132600	698183130	4665	4670	4675	4665	232
486	20250213	132500	697099280	4670	4670	4670	4665	778
487	20250213	132400	693466025	4665	4665	4670	4665	434
488	20250213	132300	691439985	4660	4670	4670	4660	308
489	20250213	132200	690002785	4670	4670	4670	4670	321
490	20250213	132100	688503715	4670	4670	4670	4670	83
491	20250213	132000	688116105	4670	4670	4670	4665	392
492	20250213	131900	686285560	4665	4665	4670	4665	188
493	20250213	131800	685408125	4660	4665	4665	4660	350
494	20250213	131700	683775390	4665	4665	4670	4660	330
495	20250213	131600	682236060	4665	4655	4665	4655	424
496	20250213	131500	680259210	4650	4665	4665	4645	661
497	20250213	131400	677184985	4665	4670	4670	4665	651
498	20250213	131300	674147515	4665	4670	4670	4665	166
499	20250213	131200	673373115	4670	4660	4670	4660	1152
500	20250213	131100	667996565	4660	4655	4660	4655	211
501	20250213	131000	667013815	4655	4670	4670	4635	2879
502	20250213	130900	653584060	4650	4650	4670	4645	263
503	20250213	130800	652360030	4645	4645	4645	4645	255
504	20250213	130700	651175555	4640	4640	4640	4635	1297
505	20250213	130600	645157810	4635	4640	4640	4635	1098
506	20250213	130500	640064690	4635	4645	4645	4635	630
507	20250213	130400	637141125	4640	4655	4655	4640	862
508	20250213	130300	633129830	4655	4665	4665	4655	1074
509	20250213	130200	628122005	4665	4665	4665	4665	917
510	20250213	130100	623844200	4665	4660	4665	4660	133
511	20250213	130000	623223850	4665	4660	4665	4660	314
512	20250213	125900	621759745	4665	4655	4665	4655	463
513	20250213	125800	619601750	4655	4655	4665	4655	279
514	20250213	125700	618301785	4660	4660	4660	4655	343
515	20250213	125600	616703765	4655	4655	4660	4655	242
516	20250213	125500	615576375	4650	4660	4660	4650	328
517	20250213	125400	614048700	4655	4650	4655	4650	282
518	20250213	125300	612736705	4655	4660	4660	4650	533
519	20250213	125200	610254750	4660	4660	4660	4660	182
520	20250213	125100	609406630	4660	4660	4660	4655	311
521	20250213	125000	607957995	4655	4650	4655	4650	215
522	20250213	124900	606957315	4645	4655	4660	4645	377
523	20250213	124800	605202155	4650	4660	4660	4650	242
524	20250213	124700	604075350	4650	4655	4660	4650	488
525	20250213	124600	601803290	4655	4650	4655	4650	181
526	20250213	124500	600960805	4650	4645	4655	4645	349
527	20250213	124400	599337510	4650	4655	4655	4645	30
528	20250213	124300	599197965	4655	4655	4655	4630	2269
529	20250213	124200	588676795	4650	4650	4655	4650	859
530	20250213	124100	584682065	4645	4645	4645	4640	194
531	20250213	124000	583781030	4645	4645	4645	4640	321
532	20250213	123900	582290110	4640	4650	4650	4640	364
533	20250213	123800	580598670	4645	4645	4650	4645	443
534	20250213	123700	578539240	4650	4655	4655	4645	801
535	20250213	123600	574813070	4655	4650	4655	4645	359
536	20250213	123500	573143300	4645	4650	4650	4645	121
537	20250213	123400	572580860	4650	4645	4650	4640	328
538	20250213	123300	571056460	4645	4660	4660	4645	441
539	20250213	123200	569004240	4660	4655	4660	4655	378
540	20250213	123100	567244080	4655	4655	4655	4650	179
541	20250213	123000	566410930	4655	4655	4655	4655	219
542	20250213	122900	565391485	4655	4650	4655	4645	484
543	20250213	122800	563140605	4650	4650	4655	4645	314
544	20250213	122700	561680150	4650	4650	4650	4645	42
545	20250213	122600	561484875	4640	4645	4645	4635	491
546	20250213	122500	559204920	4640	4645	4645	4640	324
547	20250213	122400	557700265	4640	4645	4645	4640	257
548	20250213	122300	556506850	4640	4645	4645	4640	285
549	20250213	122200	555184015	4645	4645	4645	4645	275
550	20250213	122100	553906640	4645	4645	4645	4640	230
551	20250213	122000	552838385	4645	4645	4645	4645	199
552	20250213	121900	551914030	4640	4635	4640	4635	220
553	20250213	121800	550893360	4630	4640	4640	4630	361
554	20250213	121700	549220070	4640	4640	4640	4635	2138
555	20250213	121600	539301580	4635	4640	4640	4635	306
556	20250213	121500	537882045	4635	4640	4640	4635	200
557	20250213	121400	536954245	4635	4640	4640	4635	485
558	20250213	121300	534704425	4635	4655	4655	4635	1069
559	20250213	121200	529742570	4655	4660	4660	4655	278
560	20250213	121100	528447895	4645	4640	4645	4640	1889
561	20250213	121000	519673585	4640	4640	4640	4640	649
562	20250213	120900	516662225	4635	4640	4640	4635	338
563	20250213	120800	515094245	4635	4640	4640	4635	1021
564	20250213	120700	510358370	4640	4645	4645	4640	241
565	20250213	120600	509239015	4640	4645	4645	4640	353
566	20250213	120500	507600120	4645	4645	4645	4645	374
567	20250213	120400	505862890	4640	4650	4650	4640	103
568	20250213	120300	505384155	4645	4650	4650	4645	637
569	20250213	120200	502423795	4650	4650	4650	4650	164
570	20250213	120100	501661195	4650	4650	4650	4645	381
571	20250213	120000	499889985	4650	4650	4650	4650	194
572	20250213	115900	498987885	4650	4650	4650	4645	248
573	20250213	115800	497834845	4650	4650	4655	4650	252
574	20250213	115700	496662655	4655	4655	4655	4655	378
575	20250213	115600	494903065	4655	4650	4655	4650	146
576	20250213	115500	494223835	4655	4655	4655	4655	372
577	20250213	115400	492492175	4650	4650	4655	4650	226
578	20250213	115300	491440895	4650	4650	4650	4650	283
579	20250213	115200	490124945	4650	4650	4650	4650	219
580	20250213	115100	489106595	4650	4650	4650	4645	393
581	20250213	115000	487279240	4650	4650	4650	4650	184
582	20250213	114900	486423640	4650	4655	4655	4650	347
583	20250213	114800	484808955	4655	4650	4655	4650	278
584	20250213	114700	483515665	4655	4655	4655	4655	193
585	20250213	114600	482617250	4650	4655	4655	4650	212
586	20250213	114500	481631015	4655	4655	4655	4650	358
587	20250213	114400	479964880	4655	4650	4655	4650	210
588	20250213	114300	478987880	4650	4650	4655	4650	595
589	20250213	114200	476220155	4655	4655	4655	4655	32
590	20250213	114100	476071195	4655	4655	4655	4650	465
591	20250213	114000	473907030	4655	4655	4655	4655	164
592	20250213	113900	473143610	4650	4655	4655	4650	150
593	20250213	113800	472445595	4655	4650	4655	4650	388
594	20250213	113700	470640035	4655	4655	4655	4655	266
595	20250213	113600	469401805	4655	4655	4655	4650	253
596	20250213	113500	468224420	4655	4655	4655	4655	185
597	20250213	113400	467363245	4650	4650	4650	4635	163
598	20250213	113300	466606040	4650	4650	4650	4650	340
599	20250213	113200	465025040	4650	4650	4650	4650	301
600	20250213	113100	463625390	4650	4650	4650	4645	208
601	20250213	113000	462658285	4650	4645	4650	4645	335
602	20250213	112900	461101255	4645	4645	4645	4645	91
603	20250213	112800	460678560	4645	4640	4645	4640	307
604	20250213	112700	459252635	4645	4645	4645	4645	224
605	20250213	112600	458212155	4645	4645	4645	4645	377
606	20250213	112500	456460990	4645	4645	4645	4645	5
607	20250213	112400	456437765	4645	4645	4645	4640	428
608	20250213	112300	454450480	4640	4650	4650	4640	341
609	20250213	112200	452867490	4650	4655	4655	4650	2036
610	20250213	112100	443391875	4655	4655	4655	4650	285
611	20250213	112000	442065295	4655	4655	4655	4655	305
612	20250213	111900	440645520	4655	4655	4655	4655	180
613	20250213	111800	439807620	4655	4655	4655	4650	220
614	20250213	111700	438783610	4655	4655	4655	4655	266
615	20250213	111600	437545380	4655	4655	4655	4655	221
616	20250213	111500	436516625	4655	4655	4655	4655	187
617	20250213	111400	435646140	4650	4655	4655	4650	293
618	20250213	111300	434282320	4655	4655	4655	4655	211
619	20250213	111200	433300115	4655	4650	4655	4650	415
620	20250213	111100	431369940	4650	4650	4650	4645	121
621	20250213	111000	430807385	4650	4650	4650	4650	202
622	20250213	110900	429868085	4635	4650	4650	4635	760
623	20250213	110800	426336825	4645	4650	4650	4645	120
624	20250213	110700	425778915	4650	4650	4650	4650	277
625	20250213	110600	424490865	4650	4645	4650	4645	322
626	20250213	110500	422994275	4645	4640	4645	4640	130
627	20250213	110400	422390520	4645	4640	4645	4640	265
628	20250213	110300	421159600	4645	4645	4645	4645	276
629	20250213	110200	419877580	4645	4645	4645	4645	210
630	20250213	110100	418902130	4645	4645	4645	4640	220
631	20250213	110000	417880325	4645	4645	4645	4645	366
632	20250213	105900	416180255	4645	4645	4645	4640	416
633	20250213	105800	414248565	4640	4640	4640	4635	103
634	20250213	105700	413770735	4640	4640	4640	4635	549
635	20250213	105600	411224235	4640	4640	4640	4640	80
636	20250213	105500	410853035	4640	4645	4645	4640	591
637	20250213	105400	408110260	4645	4645	4645	4645	5
638	20250213	105300	408087035	4645	4645	4645	4645	378
639	20250213	105200	406331225	4645	4645	4645	4645	247
640	20250213	105100	405183910	4640	4645	4645	4640	232
641	20250213	105000	404106365	4640	4645	4645	4640	439
642	20250213	104900	402069395	4645	4635	4645	4635	1402
643	20250213	104800	395569970	4635	4640	4640	4635	426
644	20250213	104700	393593340	4645	4630	4645	4630	700
645	20250213	104600	390348155	4630	4630	4630	4630	265
646	20250213	104500	389121205	4630	4630	4630	4625	753
647	20250213	104400	385634910	4630	4630	4630	4630	218
648	20250213	104300	384625570	4630	4630	4630	4630	592
649	20250213	104200	381884610	4630	4635	4635	4630	195
650	20250213	104100	380981750	4640	4640	4640	4640	249
651	20250213	104000	379826390	4640	4640	4640	4635	231
652	20250213	103900	378754815	4640	4640	4640	4635	372
653	20250213	103800	377029240	4640	4640	4640	4635	285
654	20250213	103700	375706930	4640	4640	4640	4640	6
655	20250213	103600	375679090	4640	4635	4640	4635	499
656	20250213	103500	373364230	4640	4645	4645	4640	336
657	20250213	103400	371804300	4645	4645	4645	4645	225
658	20250213	103300	370759175	4645	4640	4645	4640	225
659	20250213	103200	369714355	4640	4640	4645	4640	622
660	20250213	103100	366827470	4645	4645	4645	4645	181
661	20250213	103000	365986725	4645	4645	4645	4645	211
662	20250213	102900	365006630	4645	4645	4645	4645	307
663	20250213	102800	363580615	4640	4645	4645	4640	239
664	20250213	102700	362470705	4645	4635	4645	4635	575
665	20250213	102600	359802995	4635	4635	4635	4635	306
666	20250213	102500	358384685	4635	4635	4635	4630	198
667	20250213	102400	357467050	4635	4635	4635	4635	377
668	20250213	102300	355719655	4630	4635	4635	4630	2569
669	20250213	102200	343817580	4635	4635	4640	4630	546
670	20250213	102100	341286280	4640	4640	4640	4640	408
671	20250213	102000	339393160	4645	4645	4645	4645	113
672	20250213	101900	338868275	4630	4635	4645	4630	745
673	20250213	101800	335414895	4640	4645	4645	4630	294
674	20250213	101700	334050980	4615	4615	4615	4615	0
675	20250213	101600	334050980	4615	4620	4620	4615	5578
676	20250213	101500	308284905	4615	4615	4620	4615	213
677	20250213	101400	307301530	4615	4615	4615	4615	311
678	20250213	101300	305866265	4615	4615	4615	4615	211
679	20250213	101200	304892500	4615	4615	4615	4610	2931
680	20250213	101100	291378825	4615	4615	4615	4600	7398
681	20250213	101000	257317980	4615	4615	4615	4615	201
682	20250213	100900	256390365	4615	4615	4615	4615	269
683	20250213	100800	255148930	4615	4615	4620	4610	1668
684	20250213	100700	247451400	4620	4620	4620	4620	267
685	20250213	100600	246217860	4620	4620	4620	4620	9
686	20250213	100500	246176280	4620	4615	4620	4615	710
687	20250213	100400	242896175	4615	4620	4620	4615	583
688	20250213	100300	240205620	4620	4620	4620	4620	716
689	20250213	100200	236897700	4615	4620	4620	4615	122
690	20250213	100100	236334155	4615	4620	4620	4615	65
691	20250213	100000	236034155	4620	4620	4620	4620	134
692	20250213	095900	235415075	4620	4615	4620	4615	223
693	20250213	095800	234385905	4620	4620	4620	4620	162
694	20250213	095700	233637465	4620	4620	4620	4620	1007
695	20250213	095600	228985125	4605	4620	4620	4605	7445
696	20250213	095500	194633520	4620	4625	4625	4620	2135
697	20250213	095400	184763865	4625	4625	4625	4625	1584
698	20250213	095300	177437865	4625	4630	4630	4625	2046
699	20250213	095200	167969300	4630	4640	4640	4625	545
700	20250213	095100	165447585	4640	4640	4640	4630	558
701	20250213	095000	162862750	4640	4650	4650	4640	1815
702	20250213	094900	154433280	4655	4655	4655	4650	153
703	20250213	094800	153721155	4655	4655	4655	4655	6
704	20250213	094700	153693225	4655	4650	4655	4650	766
705	20250213	094600	150130300	4650	4650	4650	4650	36
706	20250213	094500	149962900	4650	4650	4650	4650	145
707	20250213	094400	149288650	4645	4650	4650	4645	298
708	20250213	094300	147903670	4650	4650	4650	4650	110
709	20250213	094200	147392170	4650	4645	4650	4645	98
710	20250213	094100	146936790	4650	4650	4650	4650	12
711	20250213	094000	146880990	4650	4650	4650	4650	16
712	20250213	093900	146806590	4650	4645	4650	4635	745
713	20250213	093800	143353450	4635	4635	4635	4635	201
714	20250213	093700	142421815	4635	4635	4645	4625	7601
715	20250213	093600	107222735	4635	4650	4650	4635	5723
716	20250213	093500	80643300	4655	4655	4655	4655	37
717	20250213	093400	80471065	4655	4650	4655	4650	1138
718	20250213	093300	75177640	4660	4665	4665	4660	53
719	20250213	093200	74930410	4665	4665	4665	4655	1397
720	20250213	093100	68421880	4665	4665	4665	4665	59
721	20250213	093000	68146645	4665	4670	4670	4665	297
722	20250213	092900	66761080	4670	4670	4670	4670	8
723	20250213	092800	66723720	4670	4670	4670	4670	4
724	20250213	092700	66705040	4655	4665	4665	4655	115
725	20250213	092600	66168645	4665	4665	4665	4665	53
726	20250213	092500	65921400	4665	4660	4665	4660	291
727	20250213	092400	64564830	4670	4670	4670	4670	37
728	20250213	092300	64392040	4670	4670	4670	4670	6
729	20250213	092200	64364020	4670	4660	4675	4650	4044
730	20250213	092100	45531550	4660	4680	4680	4660	3292
731	20250213	092000	30159650	4680	4690	4690	4680	1277
732	20250213	091900	24183240	4690	4690	4690	4690	4
733	20250213	091800	24164480	4690	4690	4690	4690	7
734	20250213	091700	24131650	4690	4690	4690	4685	1453
735	20250213	091600	17320170	4690	4690	4690	4690	638
736	20250213	091500	14327950	4685	4690	4690	4685	412
737	20250213	091400	12397705	4690	4690	4690	4690	1104
738	20250213	091300	7219945	4690	4690	4690	4690	7
739	20250213	091200	7187115	4690	4690	4690	4690	257
740	20250213	091100	5981785	4690	4690	4690	4690	5
741	20250213	091000	5958335	4690	4690	4690	4690	7
742	20250213	090900	5925505	4690	4700	4700	4690	95
743	20250213	090800	5479655	4700	4720	4720	4695	972
744	20250213	090700	915805	4720	4720	4720	4720	7
745	20250213	090600	882765	4720	4720	4720	4720	7
746	20250213	090500	849725	4720	4720	4720	4720	4
747	20250213	090400	830845	4720	4720	4720	4720	7
748	20250213	090300	797805	4720	4720	4720	4720	7
749	20250213	090200	764765	4720	4725	4725	4720	5
750	20250213	090100	741150	4725	4725	4725	4725	22
751	20250213	090000	637200	4720	4720	4720	4720	135