KissMeData/217270/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	204700	1020783540	5940	5940	5940	5940	1307
3	20250213	204600	1020783540	5940	5940	5940	5940	0
4	20250213	204500	1020783540	5940	5940	5940	5940	0
5	20250213	204400	1020783540	5940	5940	5940	5940	0
6	20250213	204300	1020783540	5940	5940	5940	5940	0
7	20250213	204200	1020783540	5940	5940	5940	5940	0
8	20250213	204100	1020783540	5940	5940	5940	5940	0
9	20250213	204000	1020783540	5940	5940	5940	5940	0
10	20250213	203900	1020783540	5940	5940	5940	5940	0
11	20250213	203800	1020783540	5940	5940	5940	5940	0
12	20250213	203700	1020783540	5940	5940	5940	5940	0
13	20250213	203600	1020783540	5940	5940	5940	5940	0
14	20250213	203500	1020783540	5940	5940	5940	5940	0
15	20250213	203400	1020783540	5940	5940	5940	5940	0
16	20250213	203300	1020783540	5940	5940	5940	5940	0
17	20250213	203200	1020783540	5940	5940	5940	5940	0
18	20250213	203100	1020783540	5940	5940	5940	5940	0
19	20250213	203000	1020783540	5940	5940	5940	5940	0
20	20250213	202900	1020783540	5940	5940	5940	5940	0
21	20250213	202800	1020783540	5940	5940	5940	5940	0
22	20250213	202700	1020783540	5940	5940	5940	5940	0
23	20250213	202600	1020783540	5940	5940	5940	5940	0
24	20250213	202500	1020783540	5940	5940	5940	5940	0
25	20250213	202400	1020783540	5940	5940	5940	5940	0
26	20250213	202300	1020783540	5940	5940	5940	5940	0
27	20250213	202200	1020783540	5940	5940	5940	5940	0
28	20250213	202100	1020783540	5940	5940	5940	5940	0
29	20250213	202000	1020783540	5940	5940	5940	5940	0
30	20250213	201900	1020783540	5940	5940	5940	5940	0
31	20250213	201800	1020783540	5940	5940	5940	5940	0
32	20250213	201700	1020783540	5940	5940	5940	5940	1307
33	20250213	201600	1020783540	5940	5940	5940	5940	0
34	20250213	201500	1020783540	5940	5940	5940	5940	0
35	20250213	201400	1020783540	5940	5940	5940	5940	0
36	20250213	201300	1020783540	5940	5940	5940	5940	0
37	20250213	201200	1020783540	5940	5940	5940	5940	0
38	20250213	201100	1020783540	5940	5940	5940	5940	0
39	20250213	201000	1020783540	5940	5940	5940	5940	0
40	20250213	200900	1020783540	5940	5940	5940	5940	0
41	20250213	200800	1020783540	5940	5940	5940	5940	0
42	20250213	200700	1020783540	5940	5940	5940	5940	0
43	20250213	200600	1020783540	5940	5940	5940	5940	0
44	20250213	200500	1020783540	5940	5940	5940	5940	0
45	20250213	200400	1020783540	5940	5940	5940	5940	0
46	20250213	200300	1020783540	5940	5940	5940	5940	0
47	20250213	200200	1020783540	5940	5940	5940	5940	0
48	20250213	200100	1020783540	5940	5940	5940	5940	0
49	20250213	200000	1020783540	5940	5940	5940	5940	0
50	20250213	195900	1020783540	5940	5940	5940	5940	0
51	20250213	195800	1020783540	5940	5940	5940	5940	0
52	20250213	195700	1020783540	5940	5940	5940	5940	0
53	20250213	195600	1020783540	5940	5940	5940	5940	0
54	20250213	195500	1020783540	5940	5940	5940	5940	0
55	20250213	195400	1020783540	5940	5940	5940	5940	0
56	20250213	195300	1020783540	5940	5940	5940	5940	0
57	20250213	195200	1020783540	5940	5940	5940	5940	0
58	20250213	195100	1020783540	5940	5940	5940	5940	0
59	20250213	195000	1020783540	5940	5940	5940	5940	0
60	20250213	194900	1020783540	5940	5940	5940	5940	0
61	20250213	194800	1020783540	5940	5940	5940	5940	0
62	20250213	194700	1020783540	5940	5940	5940	5940	1307
63	20250213	194600	1020783540	5940	5940	5940	5940	0
64	20250213	194500	1020783540	5940	5940	5940	5940	0
65	20250213	194400	1020783540	5940	5940	5940	5940	0
66	20250213	194300	1020783540	5940	5940	5940	5940	0
67	20250213	194200	1020783540	5940	5940	5940	5940	0
68	20250213	194100	1020783540	5940	5940	5940	5940	0
69	20250213	194000	1020783540	5940	5940	5940	5940	0
70	20250213	193900	1020783540	5940	5940	5940	5940	0
71	20250213	193800	1020783540	5940	5940	5940	5940	0
72	20250213	193700	1020783540	5940	5940	5940	5940	0
73	20250213	193600	1020783540	5940	5940	5940	5940	0
74	20250213	193500	1020783540	5940	5940	5940	5940	0
75	20250213	193400	1020783540	5940	5940	5940	5940	0
76	20250213	193300	1020783540	5940	5940	5940	5940	0
77	20250213	193200	1020783540	5940	5940	5940	5940	0
78	20250213	193100	1020783540	5940	5940	5940	5940	0
79	20250213	193000	1020783540	5940	5940	5940	5940	0
80	20250213	192900	1020783540	5940	5940	5940	5940	0
81	20250213	192800	1020783540	5940	5940	5940	5940	0
82	20250213	192700	1020783540	5940	5940	5940	5940	0
83	20250213	192600	1020783540	5940	5940	5940	5940	0
84	20250213	192500	1020783540	5940	5940	5940	5940	0
85	20250213	192400	1020783540	5940	5940	5940	5940	0
86	20250213	192300	1020783540	5940	5940	5940	5940	0
87	20250213	192200	1020783540	5940	5940	5940	5940	0
88	20250213	192100	1020783540	5940	5940	5940	5940	0
89	20250213	192000	1020783540	5940	5940	5940	5940	0
90	20250213	191900	1020783540	5940	5940	5940	5940	0
91	20250213	191800	1020783540	5940	5940	5940	5940	0
92	20250213	191700	1020783540	5940	5940	5940	5940	1307
93	20250213	191600	1020783540	5940	5940	5940	5940	0
94	20250213	191500	1020783540	5940	5940	5940	5940	0
95	20250213	191400	1020783540	5940	5940	5940	5940	0
96	20250213	191300	1020783540	5940	5940	5940	5940	0
97	20250213	191200	1020783540	5940	5940	5940	5940	0
98	20250213	191100	1020783540	5940	5940	5940	5940	0
99	20250213	191000	1020783540	5940	5940	5940	5940	0
100	20250213	190900	1020783540	5940	5940	5940	5940	0
101	20250213	190800	1020783540	5940	5940	5940	5940	0
102	20250213	190700	1020783540	5940	5940	5940	5940	0
103	20250213	190600	1020783540	5940	5940	5940	5940	0
104	20250213	190500	1020783540	5940	5940	5940	5940	0
105	20250213	190400	1020783540	5940	5940	5940	5940	0
106	20250213	190300	1020783540	5940	5940	5940	5940	0
107	20250213	190200	1020783540	5940	5940	5940	5940	0
108	20250213	190100	1020783540	5940	5940	5940	5940	0
109	20250213	190000	1020783540	5940	5940	5940	5940	0
110	20250213	185900	1020783540	5940	5940	5940	5940	0
111	20250213	185800	1020783540	5940	5940	5940	5940	0
112	20250213	185700	1020783540	5940	5940	5940	5940	0
113	20250213	185600	1020783540	5940	5940	5940	5940	0
114	20250213	185500	1020783540	5940	5940	5940	5940	0
115	20250213	185400	1020783540	5940	5940	5940	5940	0
116	20250213	185300	1020783540	5940	5940	5940	5940	0
117	20250213	185200	1020783540	5940	5940	5940	5940	0
118	20250213	185100	1020783540	5940	5940	5940	5940	0
119	20250213	185000	1020783540	5940	5940	5940	5940	0
120	20250213	184900	1020783540	5940	5940	5940	5940	0
121	20250213	184800	1020783540	5940	5940	5940	5940	0
122	20250213	184700	1020783540	5940	5940	5940	5940	1307
123	20250213	184600	1020783540	5940	5940	5940	5940	0
124	20250213	184500	1020783540	5940	5940	5940	5940	0
125	20250213	184400	1020783540	5940	5940	5940	5940	0
126	20250213	184300	1020783540	5940	5940	5940	5940	0
127	20250213	184200	1020783540	5940	5940	5940	5940	0
128	20250213	184100	1020783540	5940	5940	5940	5940	0
129	20250213	184000	1020783540	5940	5940	5940	5940	0
130	20250213	183900	1020783540	5940	5940	5940	5940	0
131	20250213	183800	1020783540	5940	5940	5940	5940	0
132	20250213	183700	1020783540	5940	5940	5940	5940	0
133	20250213	183600	1020783540	5940	5940	5940	5940	0
134	20250213	183500	1020783540	5940	5940	5940	5940	0
135	20250213	183400	1020783540	5940	5940	5940	5940	0
136	20250213	183300	1020783540	5940	5940	5940	5940	0
137	20250213	183200	1020783540	5940	5940	5940	5940	0
138	20250213	183100	1020783540	5940	5940	5940	5940	0
139	20250213	183000	1020783540	5940	5940	5940	5940	0
140	20250213	182900	1020783540	5940	5940	5940	5940	0
141	20250213	182800	1020783540	5940	5940	5940	5940	0
142	20250213	182700	1020783540	5940	5940	5940	5940	0
143	20250213	182600	1020783540	5940	5940	5940	5940	0
144	20250213	182500	1020783540	5940	5940	5940	5940	0
145	20250213	182400	1020783540	5940	5940	5940	5940	0
146	20250213	182300	1020783540	5940	5940	5940	5940	0
147	20250213	182200	1020783540	5940	5940	5940	5940	0
148	20250213	182100	1020783540	5940	5940	5940	5940	0
149	20250213	182000	1020783540	5940	5940	5940	5940	0
150	20250213	181900	1020783540	5940	5940	5940	5940	0
151	20250213	181800	1020783540	5940	5940	5940	5940	0
152	20250213	181700	1020783540	5940	5940	5940	5940	1307
153	20250213	181600	1020783540	5940	5940	5940	5940	0
154	20250213	181500	1020783540	5940	5940	5940	5940	0
155	20250213	181400	1020783540	5940	5940	5940	5940	0
156	20250213	181300	1020783540	5940	5940	5940	5940	0
157	20250213	181200	1020783540	5940	5940	5940	5940	0
158	20250213	181100	1020783540	5940	5940	5940	5940	0
159	20250213	181000	1020783540	5940	5940	5940	5940	0
160	20250213	180900	1020783540	5940	5940	5940	5940	0
161	20250213	180800	1020783540	5940	5940	5940	5940	0
162	20250213	180700	1020783540	5940	5940	5940	5940	0
163	20250213	180600	1020783540	5940	5940	5940	5940	0
164	20250213	180500	1020783540	5940	5940	5940	5940	0
165	20250213	180400	1020783540	5940	5940	5940	5940	0
166	20250213	180300	1020783540	5940	5940	5940	5940	0
167	20250213	180200	1020783540	5940	5940	5940	5940	0
168	20250213	180100	1020783540	5940	5940	5940	5940	0
169	20250213	180000	1020783540	5940	5940	5940	5940	0
170	20250213	175900	1020783540	5940	5940	5940	5940	0
171	20250213	175800	1020783540	5940	5940	5940	5940	0
172	20250213	175700	1020783540	5940	5940	5940	5940	0
173	20250213	175600	1020783540	5940	5940	5940	5940	0
174	20250213	175500	1020783540	5940	5940	5940	5940	0
175	20250213	175400	1020783540	5940	5940	5940	5940	0
176	20250213	175300	1020783540	5940	5940	5940	5940	0
177	20250213	175200	1020783540	5940	5940	5940	5940	0
178	20250213	175100	1020783540	5940	5940	5940	5940	0
179	20250213	175000	1020783540	5940	5940	5940	5940	0
180	20250213	174900	1020783540	5940	5940	5940	5940	0
181	20250213	174800	1020783540	5940	5940	5940	5940	0
182	20250213	174700	1020783540	5940	5940	5940	5940	1307
183	20250213	174600	1020783540	5940	5940	5940	5940	0
184	20250213	174500	1020783540	5940	5940	5940	5940	0
185	20250213	174400	1020783540	5940	5940	5940	5940	0
186	20250213	174300	1020783540	5940	5940	5940	5940	0
187	20250213	174200	1020783540	5940	5940	5940	5940	0
188	20250213	174100	1020783540	5940	5940	5940	5940	0
189	20250213	174000	1020783540	5940	5940	5940	5940	0
190	20250213	173900	1020783540	5940	5940	5940	5940	0
191	20250213	173800	1020783540	5940	5940	5940	5940	0
192	20250213	173700	1020783540	5940	5940	5940	5940	0
193	20250213	173600	1020783540	5940	5940	5940	5940	0
194	20250213	173500	1020783540	5940	5940	5940	5940	0
195	20250213	173400	1020783540	5940	5940	5940	5940	0
196	20250213	173300	1020783540	5940	5940	5940	5940	0
197	20250213	173200	1020783540	5940	5940	5940	5940	0
198	20250213	173100	1020783540	5940	5940	5940	5940	0
199	20250213	173000	1020783540	5940	5940	5940	5940	0
200	20250213	172900	1020783540	5940	5940	5940	5940	0
201	20250213	172800	1020783540	5940	5940	5940	5940	0
202	20250213	172700	1020783540	5940	5940	5940	5940	0
203	20250213	172600	1020783540	5940	5940	5940	5940	0
204	20250213	172500	1020783540	5940	5940	5940	5940	0
205	20250213	172400	1020783540	5940	5940	5940	5940	0
206	20250213	172300	1020783540	5940	5940	5940	5940	0
207	20250213	172200	1020783540	5940	5940	5940	5940	0
208	20250213	172100	1020783540	5940	5940	5940	5940	0
209	20250213	172000	1020783540	5940	5940	5940	5940	0
210	20250213	171900	1020783540	5940	5940	5940	5940	0
211	20250213	171800	1020783540	5940	5940	5940	5940	0
212	20250213	171700	1020783540	5940	5940	5940	5940	1307
213	20250213	171600	1020783540	5940	5940	5940	5940	0
214	20250213	171500	1020783540	5940	5940	5940	5940	0
215	20250213	171400	1020783540	5940	5940	5940	5940	0
216	20250213	171300	1020783540	5940	5940	5940	5940	0
217	20250213	171200	1020783540	5940	5940	5940	5940	0
218	20250213	171100	1020783540	5940	5940	5940	5940	0
219	20250213	171000	1020783540	5940	5940	5940	5940	0
220	20250213	170900	1020783540	5940	5940	5940	5940	0
221	20250213	170800	1020783540	5940	5940	5940	5940	0
222	20250213	170700	1020783540	5940	5940	5940	5940	0
223	20250213	170600	1020783540	5940	5940	5940	5940	0
224	20250213	170500	1020783540	5940	5940	5940	5940	0
225	20250213	170400	1020783540	5940	5940	5940	5940	0
226	20250213	170300	1020783540	5940	5940	5940	5940	0
227	20250213	170200	1020783540	5940	5940	5940	5940	0
228	20250213	170100	1020783540	5940	5940	5940	5940	0
229	20250213	170000	1020783540	5940	5940	5940	5940	0
230	20250213	165900	1020783540	5940	5940	5940	5940	0
231	20250213	165800	1020783540	5940	5940	5940	5940	0
232	20250213	165700	1020783540	5940	5940	5940	5940	0
233	20250213	165600	1020783540	5940	5940	5940	5940	0
234	20250213	165500	1020783540	5940	5940	5940	5940	0
235	20250213	165400	1020783540	5940	5940	5940	5940	0
236	20250213	165300	1020783540	5940	5940	5940	5940	0
237	20250213	165200	1020783540	5940	5940	5940	5940	0
238	20250213	165100	1020783540	5940	5940	5940	5940	0
239	20250213	165000	1020783540	5940	5940	5940	5940	0
240	20250213	164900	1020783540	5940	5940	5940	5940	0
241	20250213	164800	1020783540	5940	5940	5940	5940	0
242	20250213	164700	1020783540	5940	5940	5940	5940	1307
243	20250213	164600	1020783540	5940	5940	5940	5940	0
244	20250213	164500	1020783540	5940	5940	5940	5940	0
245	20250213	164400	1020783540	5940	5940	5940	5940	0
246	20250213	164300	1020783540	5940	5940	5940	5940	0
247	20250213	164200	1020783540	5940	5940	5940	5940	0
248	20250213	164100	1020783540	5940	5940	5940	5940	0
249	20250213	164000	1020783540	5940	5940	5940	5940	0
250	20250213	163900	1020783540	5940	5940	5940	5940	0
251	20250213	163800	1020783540	5940	5940	5940	5940	0
252	20250213	163700	1020783540	5940	5940	5940	5940	0
253	20250213	163600	1020783540	5940	5940	5940	5940	0
254	20250213	163500	1020783540	5940	5940	5940	5940	0
255	20250213	163400	1020783540	5940	5940	5940	5940	0
256	20250213	163300	1020783540	5940	5940	5940	5940	0
257	20250213	163200	1020783540	5940	5940	5940	5940	0
258	20250213	163100	1020783540	5940	5940	5940	5940	0
259	20250213	163000	1020783540	5940	5940	5940	5940	0
260	20250213	162900	1020783540	5940	5940	5940	5940	0
261	20250213	162800	1020783540	5940	5940	5940	5940	0
262	20250213	162700	1020783540	5940	5940	5940	5940	0
263	20250213	162600	1020783540	5940	5940	5940	5940	0
264	20250213	162500	1020783540	5940	5940	5940	5940	0
265	20250213	162400	1020783540	5940	5940	5940	5940	0
266	20250213	162300	1020783540	5940	5940	5940	5940	0
267	20250213	162200	1020783540	5940	5940	5940	5940	0
268	20250213	162100	1020783540	5940	5940	5940	5940	0
269	20250213	162000	1020783540	5940	5940	5940	5940	0
270	20250213	161900	1020783540	5940	5940	5940	5940	0
271	20250213	161800	1020783540	5940	5940	5940	5940	0
272	20250213	161700	1020783540	5940	5940	5940	5940	1307
273	20250213	161600	1020783540	5940	5940	5940	5940	0
274	20250213	161500	1020783540	5940	5940	5940	5940	0
275	20250213	161400	1020783540	5940	5940	5940	5940	0
276	20250213	161300	1020783540	5940	5940	5940	5940	0
277	20250213	161200	1020783540	5940	5940	5940	5940	0
278	20250213	161100	1020783540	5940	5940	5940	5940	0
279	20250213	161000	1020783540	5940	5940	5940	5940	0
280	20250213	160900	1020783540	5940	5940	5940	5940	0
281	20250213	160800	1020783540	5940	5940	5940	5940	0
282	20250213	160700	1020783540	5940	5940	5940	5940	0
283	20250213	160600	1020783540	5940	5940	5940	5940	0
284	20250213	160500	1020783540	5940	5940	5940	5940	0
285	20250213	160400	1020783540	5940	5940	5940	5940	0
286	20250213	160300	1020783540	5940	5940	5940	5940	0
287	20250213	160200	1020783540	5940	5940	5940	5940	0
288	20250213	160100	1020783540	5940	5940	5940	5940	0
289	20250213	160000	1020783540	5940	5940	5940	5940	0
290	20250213	155900	1020783540	5940	5940	5940	5940	0
291	20250213	155800	1020783540	5940	5940	5940	5940	0
292	20250213	155700	1020783540	5940	5940	5940	5940	0
293	20250213	155600	1020783540	5940	5940	5940	5940	0
294	20250213	155500	1020783540	5940	5940	5940	5940	0
295	20250213	155400	1020783540	5940	5940	5940	5940	0
296	20250213	155300	1020783540	5940	5940	5940	5940	0
297	20250213	155200	1020783540	5940	5940	5940	5940	0
298	20250213	155100	1020783540	5940	5940	5940	5940	0
299	20250213	155000	1020783540	5940	5940	5940	5940	0
300	20250213	154900	1020783540	5940	5940	5940	5940	0
301	20250213	154800	1020783540	5940	5940	5940	5940	0
302	20250213	154700	1020783540	5940	5940	5940	5940	1307
303	20250213	154600	1020783540	5940	5940	5940	5940	0
304	20250213	154500	1020783540	5940	5940	5940	5940	0
305	20250213	154400	1020783540	5940	5940	5940	5940	0
306	20250213	154300	1020783540	5940	5940	5940	5940	0
307	20250213	154200	1020783540	5940	5940	5940	5940	0
308	20250213	154100	1020783540	5940	5940	5940	5940	0
309	20250213	154000	1020783540	5940	5940	5940	5940	0
310	20250213	153900	1020783540	5940	5940	5940	5940	0
311	20250213	153800	1020783540	5940	5940	5940	5940	0
312	20250213	153700	1020783540	5940	5940	5940	5940	0
313	20250213	153600	1020783540	5940	5940	5940	5940	0
314	20250213	153500	1020783540	5940	5940	5940	5940	0
315	20250213	153400	1020783540	5940	5940	5940	5940	0
316	20250213	153300	1020783540	5940	5940	5940	5940	0
317	20250213	153200	1020783540	5940	5940	5940	5940	0
318	20250213	153100	1020783540	5940	5940	5940	5940	0
319	20250213	153000	1020783540	5940	5940	5940	5940	1307
320	20250213	152900	1013019960	5950	5950	5950	5950	0
321	20250213	152800	1013019960	5950	5950	5950	5950	0
322	20250213	152700	1013019960	5950	5950	5950	5950	0
323	20250213	152600	1013019960	5950	5950	5950	5950	0
324	20250213	152500	1013019960	5950	5950	5950	5950	0
325	20250213	152400	1013019960	5950	5950	5950	5950	0
326	20250213	152300	1013019960	5950	5950	5950	5950	0
327	20250213	152200	1013019960	5950	5950	5950	5950	0
328	20250213	152100	1013019960	5950	5950	5950	5950	0
329	20250213	152000	1013019960	5950	5950	5950	5950	0
330	20250213	151900	1013019960	5950	5950	5950	5950	200
331	20250213	151800	1011829960	5950	5940	5950	5940	260
332	20250213	151700	1010283020	5930	5940	5940	5930	20
333	20250213	151600	1010164240	5940	5950	5950	5940	371
334	20250213	151500	1007959980	5950	5950	5950	5950	1
335	20250213	151400	1007954030	5940	5960	5960	5940	121
336	20250213	151300	1007235270	5930	5930	5930	5930	1
337	20250213	151200	1007229340	5930	5930	5930	5930	5
338	20250213	151100	1007199690	5930	5930	5930	5930	50
339	20250213	151000	1006903190	5930	5930	5930	5930	0
340	20250213	150900	1006903190	5930	5930	5930	5930	0
341	20250213	150800	1006903190	5930	5930	5930	5930	339
342	20250213	150700	1004892920	5930	5960	5960	5930	2500
343	20250213	150600	990032740	5950	5950	5950	5950	7
344	20250213	150500	989991090	5950	5950	5950	5950	0
345	20250213	150400	989991090	5950	5950	5950	5950	33
346	20250213	150300	989794740	5950	5950	5950	5950	5
347	20250213	150200	989764990	5960	5960	5960	5960	0
348	20250213	150100	989764990	5960	5970	5970	5960	761
349	20250213	150000	985229330	5980	5980	5980	5980	0
350	20250213	145900	985229330	5980	5980	5980	5980	0
351	20250213	145800	985229330	5980	5960	5980	5960	2900
352	20250213	145700	967891580	5960	5960	5960	5960	0
353	20250213	145600	967891580	5960	5960	5960	5960	100
354	20250213	145500	967295580	5960	5960	5960	5960	0
355	20250213	145400	967295580	5960	5960	5960	5960	5
356	20250213	145300	967265780	5950	5950	5950	5950	0
357	20250213	145200	967265780	5950	5950	5950	5950	0
358	20250213	145100	967265780	5950	5950	5950	5950	0
359	20250213	145000	967265780	5950	5950	5950	5950	0
360	20250213	144900	967265780	5950	5950	5950	5950	9
361	20250213	144800	967212230	5960	5960	5960	5960	0
362	20250213	144700	967212230	5960	5960	5960	5960	0
363	20250213	144600	967212230	5960	5960	5960	5960	0
364	20250213	144500	967212230	5960	5960	5960	5960	0
365	20250213	144400	967212230	5960	5960	5960	5960	0
366	20250213	144300	967212230	5960	5960	5960	5960	0
367	20250213	144200	967212230	5960	5960	5960	5960	1
368	20250213	144100	967206270	5930	5930	5940	5930	961
369	20250213	144000	961506540	5940	5940	5940	5940	160
370	20250213	143900	960556140	5940	5940	5940	5940	75
371	20250213	143800	960110640	5940	5940	5940	5940	300
372	20250213	143700	958328640	5940	5940	5940	5940	0
373	20250213	143600	958328640	5940	5940	5940	5940	448
374	20250213	143500	955667520	5950	5960	5960	5950	57
375	20250213	143400	955328320	5950	5950	5950	5950	20
376	20250213	143300	955209320	5950	5950	5950	5950	500
377	20250213	143200	952234320	5960	5960	5960	5960	250
378	20250213	143100	950744320	5950	5950	5950	5950	0
379	20250213	143000	950744320	5950	5950	5950	5950	94
380	20250213	142900	950185020	5950	5970	5970	5950	252
381	20250213	142800	948685460	5960	5960	5960	5960	0
382	20250213	142700	948685460	5960	5960	5960	5960	107
383	20250213	142600	948047740	5950	5950	5950	5950	18
384	20250213	142500	947940640	5960	5960	5960	5960	510
385	20250213	142400	944901040	5960	5960	5960	5960	1
386	20250213	142300	944895080	5980	5980	5980	5980	0
387	20250213	142200	944895080	5980	5980	5980	5980	17
388	20250213	142100	944793420	5980	5980	5980	5980	0
389	20250213	142000	944793420	5980	5980	5980	5980	0
390	20250213	141900	944793420	5980	5980	5980	5980	280
391	20250213	141800	943119020	5980	5980	5980	5980	0
392	20250213	141700	943119020	5980	5980	5980	5980	100
393	20250213	141600	942521020	5990	5990	5990	5990	0
394	20250213	141500	942521020	5990	5990	5990	5990	0
395	20250213	141400	942521020	5990	5980	5990	5980	501
396	20250213	141300	939525030	5990	5990	5990	5990	0
397	20250213	141200	939525030	5990	5980	5990	5980	200
398	20250213	141100	938328030	5990	5990	5990	5990	0
399	20250213	141000	938328030	5990	5990	5990	5990	531
400	20250213	140900	935147340	5970	5970	5970	5970	1300
401	20250213	140800	927386340	5970	5970	5970	5970	125
402	20250213	140700	926640090	5960	5960	5960	5960	0
403	20250213	140600	926640090	5960	5960	5960	5960	0
404	20250213	140500	926640090	5960	5960	5960	5960	0
405	20250213	140400	926640090	5960	5990	5990	5960	800
406	20250213	140300	921861190	5990	5990	5990	5990	1
407	20250213	140200	921855200	5990	5990	5990	5990	5
408	20250213	140100	921825250	5990	6000	6000	5990	179
409	20250213	140000	920751260	6010	6010	6010	6010	0
410	20250213	135900	920751260	6010	6010	6010	6010	0
411	20250213	135800	920751260	6010	6010	6010	6010	1
412	20250213	135700	920745250	6000	6010	6010	6000	49
413	20250213	135600	920451210	6010	6000	6010	6000	15
414	20250213	135500	920361130	6010	6010	6010	6010	4
415	20250213	135400	920337090	6020	6020	6020	6020	36
416	20250213	135300	920120370	6020	6000	6020	6000	120
417	20250213	135200	919398010	6000	6000	6000	6000	825
418	20250213	135100	914448010	6020	5990	6020	5990	2
419	20250213	135000	914436000	6020	6010	6020	6010	2805
420	20250213	134900	897555910	6010	5980	6010	5970	11925
421	20250213	134800	826059780	5970	5970	5970	5970	80
422	20250213	134700	825582180	5970	5970	5970	5970	3
423	20250213	134600	825564270	5960	5960	5960	5960	0
424	20250213	134500	825564270	5960	5960	5960	5960	1
425	20250213	134400	825558310	5980	5980	5980	5980	0
426	20250213	134300	825558310	5980	5980	5980	5980	0
427	20250213	134200	825558310	5980	5980	5980	5980	0
428	20250213	134100	825558310	5980	5980	5980	5980	0
429	20250213	134000	825558310	5980	5980	5980	5980	0
430	20250213	133900	825558310	5980	5980	5980	5980	0
431	20250213	133800	825558310	5980	5950	5980	5950	4269
432	20250213	133700	800078570	5970	5970	5970	5970	1
433	20250213	133600	800072600	5970	5950	5970	5950	1336
434	20250213	133500	792096860	5940	5970	5970	5910	4905
435	20250213	133400	763003850	5970	5970	5970	5970	8
436	20250213	133300	762956090	5960	5960	5960	5960	0
437	20250213	133200	762956090	5960	5960	5960	5960	0
438	20250213	133100	762956090	5960	5960	5960	5960	1
439	20250213	133000	762950130	5970	5970	5970	5970	5
440	20250213	132900	762920280	5970	5970	5970	5970	723
441	20250213	132800	758603970	5970	5970	5970	5970	0
442	20250213	132700	758603970	5970	5970	5970	5970	12
443	20250213	132600	758532330	5980	5980	5980	5980	0
444	20250213	132500	758532330	5980	5980	5980	5980	1
445	20250213	132400	758526350	5940	5940	5940	5940	0
446	20250213	132300	758526350	5940	5940	5940	5940	0
447	20250213	132200	758526350	5940	5940	5940	5940	0
448	20250213	132100	758526350	5940	5940	5940	5940	10
449	20250213	132000	758466950	5940	5940	5940	5940	0
450	20250213	131900	758466950	5940	5960	5960	5940	239
451	20250213	131800	757045960	5940	5940	5940	5940	0
452	20250213	131700	757045960	5940	5940	5940	5940	46
453	20250213	131600	756772720	5940	5940	5940	5940	17
454	20250213	131500	756671740	5940	5940	5940	5940	520
455	20250213	131400	753582940	5940	5940	5940	5940	4
456	20250213	131300	753559180	5940	5940	5940	5940	0
457	20250213	131200	753559180	5940	5980	5980	5940	4
458	20250213	131100	753535360	5950	5970	5980	5910	7618
459	20250213	131000	708267070	5950	5960	5960	5950	1000
460	20250213	130900	702309970	5960	5960	5960	5960	400
461	20250213	130800	699925970	5970	5970	5970	5970	15
462	20250213	130700	699836420	5980	5980	5980	5980	0
463	20250213	130600	699836420	5980	5980	5980	5980	0
464	20250213	130500	699836420	5980	5980	5980	5980	0
465	20250213	130400	699836420	5980	5980	5980	5980	0
466	20250213	130300	699836420	5980	5980	5980	5980	17
467	20250213	130200	699734760	5960	5960	5960	5960	0
468	20250213	130100	699734760	5960	5960	5960	5960	100
469	20250213	130000	699138760	5960	5980	5980	5960	1177
470	20250213	125900	692118820	5980	5980	5980	5980	0
471	20250213	125800	692118820	5980	5970	5980	5970	734
472	20250213	125700	687733700	5940	5940	5940	5940	0
473	20250213	125600	687733700	5940	5960	5960	5940	1203
474	20250213	125500	680575470	5960	5960	5960	5960	140
475	20250213	125400	679741070	5970	5970	5970	5970	13
476	20250213	125300	679663460	5970	5970	5970	5970	1052
477	20250213	125200	673383020	5980	5980	5980	5980	0
478	20250213	125100	673383020	5980	5980	5980	5980	610
479	20250213	125000	669735220	5970	5970	5970	5970	86
480	20250213	124900	669221800	5980	5970	5980	5970	1932
481	20250213	124800	657674510	5970	5970	5970	5970	1871
482	20250213	124700	646504640	5970	5970	5970	5970	0
483	20250213	124600	646504640	5970	5970	5970	5970	40
484	20250213	124500	646265840	5970	5970	5970	5970	0
485	20250213	124400	646265840	5970	5970	5970	5970	150
486	20250213	124300	645370340	5970	5970	5970	5970	131
487	20250213	124200	644588270	5970	5970	5970	5970	0
488	20250213	124100	644588270	5970	5970	5970	5970	300
489	20250213	124000	642797270	5980	5980	5980	5980	0
490	20250213	123900	642797270	5980	5980	5980	5980	0
491	20250213	123800	642797270	5980	5980	5980	5980	0
492	20250213	123700	642797270	5980	5980	5980	5980	0
493	20250213	123600	642797270	5980	5980	5980	5980	0
494	20250213	123500	642797270	5980	5980	5980	5980	672
495	20250213	123400	638778710	5990	5990	5990	5980	260
496	20250213	123300	637223310	5990	5990	5990	5990	0
497	20250213	123200	637223310	5990	5990	5990	5990	0
498	20250213	123100	637223310	5990	5980	5990	5980	2404
499	20250213	123000	622847220	5990	5990	5990	5990	1
500	20250213	122900	622841230	6000	6000	6000	6000	0
501	20250213	122800	622841230	6000	5990	6000	5980	905
502	20250213	122700	617416330	5990	5980	5990	5980	4017
503	20250213	122600	593360010	5980	5980	5980	5980	0
504	20250213	122500	593360010	5980	5980	5980	5980	689
505	20250213	122400	589239790	5960	5960	5960	5960	70
506	20250213	122300	588822590	5970	5970	5970	5970	0
507	20250213	122200	588822590	5970	5970	5970	5970	10
508	20250213	122100	588762890	5980	5980	5980	5980	0
509	20250213	122000	588762890	5980	5980	5980	5980	0
510	20250213	121900	588762890	5980	5960	5980	5960	31
511	20250213	121800	588578110	5980	5970	5980	5970	1491
512	20250213	121700	579672950	5960	5960	5960	5960	0
513	20250213	121600	579672950	5960	5960	5960	5960	1300
514	20250213	121500	571924950	5960	5960	5960	5960	547
515	20250213	121400	568664830	5960	5960	5960	5960	300
516	20250213	121300	566876830	5960	5960	5960	5960	0
517	20250213	121200	566876830	5960	5960	5960	5960	1
518	20250213	121100	566870870	5960	5960	5960	5960	2
519	20250213	121000	566858950	5960	5960	5960	5960	0
520	20250213	120900	566858950	5960	5970	5970	5960	98
521	20250213	120800	566274790	5970	5970	5970	5970	0
522	20250213	120700	566274790	5970	5970	5970	5970	2
523	20250213	120600	566262850	5980	5980	5980	5980	10
524	20250213	120500	566203050	5980	5980	5990	5970	42
525	20250213	120400	565952070	5980	5980	5980	5980	1412
526	20250213	120300	557508310	5980	5970	5980	5940	1070
527	20250213	120200	551120040	5940	5960	5960	5940	37
528	20250213	120100	550899560	5960	5960	5960	5960	0
529	20250213	120000	550899560	5960	5960	5960	5960	201
530	20250213	115900	549701600	5940	5960	5970	5940	3911
531	20250213	115800	526364240	5960	5940	5960	5940	6700
532	20250213	115700	486488740	5940	5940	5940	5940	0
533	20250213	115600	486488740	5940	5950	5950	5940	843
534	20250213	115500	481474370	5950	5940	5950	5940	100
535	20250213	115400	480880120	5920	5930	5930	5920	200
536	20250213	115300	479696010	5940	5940	5940	5940	0
537	20250213	115200	479696010	5940	5940	5940	5940	1000
538	20250213	115100	473756010	5940	5940	5940	5940	0
539	20250213	115000	473756010	5940	5930	5940	5930	251
540	20250213	114900	472266190	5930	5930	5930	5930	0
541	20250213	114800	472266190	5930	5930	5930	5930	1
542	20250213	114700	472260260	5900	5910	5910	5900	3
543	20250213	114600	472242550	5900	5900	5900	5900	0
544	20250213	114500	472242550	5900	5940	5940	5900	1070
545	20250213	114400	465887950	5940	5930	5940	5930	11
546	20250213	114300	465822710	5930	5930	5930	5930	0
547	20250213	114200	465822710	5930	5930	5930	5930	0
548	20250213	114100	465822710	5930	5930	5930	5930	3
549	20250213	114000	465804920	5930	5930	5930	5930	0
550	20250213	113900	465804920	5930	5940	5940	5930	396
551	20250213	113800	463456630	5900	5930	5940	5900	1737
552	20250213	113700	453143080	5930	5920	5930	5920	716
553	20250213	113600	448898200	5920	5920	5920	5920	0
554	20250213	113500	448898200	5920	5880	5920	5880	523
555	20250213	113400	445802960	5910	5900	5920	5900	2520
556	20250213	113300	430911550	5890	5890	5890	5890	0
557	20250213	113200	430911550	5890	5890	5890	5890	0
558	20250213	113100	430911550	5890	5890	5890	5890	0
559	20250213	113000	430911550	5890	5890	5890	5890	495
560	20250213	112900	427996000	5890	5890	5890	5890	0
561	20250213	112800	427996000	5890	5890	5890	5890	10
562	20250213	112700	427937100	5880	5870	5880	5870	498
563	20250213	112600	425008920	5860	5860	5860	5860	0
564	20250213	112500	425008920	5860	5860	5860	5860	0
565	20250213	112400	425008920	5860	5860	5860	5860	0
566	20250213	112300	425008920	5860	5860	5860	5860	3404
567	20250213	112200	405061480	5850	5850	5850	5850	1190
568	20250213	112100	398099980	5860	5860	5860	5860	544
569	20250213	112000	394912140	5880	5880	5880	5880	0
570	20250213	111900	394912140	5880	5880	5880	5880	10
571	20250213	111800	394853340	5870	5870	5870	5870	0
572	20250213	111700	394853340	5870	5870	5870	5870	10
573	20250213	111600	394794640	5870	5870	5870	5870	400
574	20250213	111500	392446640	5860	5860	5860	5860	1
575	20250213	111400	392440780	5850	5850	5850	5850	0
576	20250213	111300	392440780	5850	5850	5850	5850	0
577	20250213	111200	392440780	5850	5840	5850	5840	916
578	20250213	111100	387084680	5840	5840	5840	5840	0
579	20250213	111000	387084680	5840	5850	5850	5840	41
580	20250213	110900	386845230	5850	5850	5850	5850	12
581	20250213	110800	386775030	5850	5850	5850	5850	321
582	20250213	110700	384897180	5850	5850	5850	5850	0
583	20250213	110600	384897180	5850	5850	5850	5850	0
584	20250213	110500	384897180	5850	5850	5850	5850	1
585	20250213	110400	384891330	5870	5870	5870	5870	0
586	20250213	110300	384891330	5870	5870	5870	5870	0
587	20250213	110200	384891330	5870	5870	5870	5870	10
588	20250213	110100	384832630	5840	5840	5840	5840	50
589	20250213	110000	384540630	5850	5850	5850	5850	0
590	20250213	105900	384540630	5850	5850	5850	5850	0
591	20250213	105800	384540630	5850	5850	5850	5850	85
592	20250213	105700	384043380	5850	5840	5850	5840	80
593	20250213	105600	383575550	5840	5820	5840	5820	157
594	20250213	105500	382661790	5820	5820	5820	5820	12
595	20250213	105400	382591950	5820	5830	5830	5820	2034
596	20250213	105300	370744720	5850	5830	5850	5830	31
597	20250213	105200	370563970	5850	5850	5850	5850	0
598	20250213	105100	370563970	5850	5850	5850	5850	0
599	20250213	105000	370563970	5850	5850	5850	5850	20
600	20250213	104900	370446970	5850	5850	5850	5850	10
601	20250213	104800	370388470	5850	5850	5850	5850	0
602	20250213	104700	370388470	5850	5850	5850	5850	60
603	20250213	104600	370037470	5850	5830	5850	5820	2074
604	20250213	104500	357950000	5830	5830	5830	5830	0
605	20250213	104400	357950000	5830	5830	5830	5830	0
606	20250213	104300	357950000	5830	5840	5840	5830	1000
607	20250213	104200	352119990	5830	5840	5840	5830	2000
608	20250213	104100	340449990	5850	5850	5850	5850	1
609	20250213	104000	340444140	5830	5830	5830	5830	0
610	20250213	103900	340444140	5830	5830	5830	5830	0
611	20250213	103800	340444140	5830	5830	5850	5830	1215
612	20250213	103700	333360350	5830	5840	5840	5830	500
613	20250213	103600	330444300	5840	5840	5840	5840	21
614	20250213	103500	330321660	5830	5830	5830	5830	0
615	20250213	103400	330321660	5830	5830	5830	5830	322
616	20250213	103300	328444400	5830	5850	5860	5830	9379
617	20250213	103200	273693230	5860	5860	5860	5860	908
618	20250213	103100	268372350	5860	5860	5860	5860	25
619	20250213	103000	268225850	5860	5860	5860	5860	0
620	20250213	102900	268225850	5860	5860	5860	5860	0
621	20250213	102800	268225850	5860	5880	5880	5860	1379
622	20250213	102700	260143740	5890	5890	5890	5890	1
623	20250213	102600	260137850	5890	5890	5890	5890	1
624	20250213	102500	260131960	5910	5910	5910	5910	0
625	20250213	102400	260131960	5910	5890	5910	5890	518
626	20250213	102300	257072970	5880	5880	5880	5880	0
627	20250213	102200	257072970	5880	5860	5880	5860	279
628	20250213	102100	255436490	5860	5860	5860	5860	1
629	20250213	102000	255430630	5860	5860	5860	5860	10
630	20250213	101900	255372030	5860	5860	5860	5860	1837
631	20250213	101800	244607210	5880	5880	5880	5880	0
632	20250213	101700	244607210	5880	5880	5880	5880	0
633	20250213	101600	244607210	5880	5880	5880	5880	0
634	20250213	101500	244607210	5880	5870	5880	5860	604
635	20250213	101400	241066160	5880	5880	5880	5880	0
636	20250213	101300	241066160	5880	5880	5880	5880	0
637	20250213	101200	241066160	5880	5880	5880	5880	1
638	20250213	101100	241060280	5880	5880	5880	5880	1
639	20250213	101000	241054400	5880	5880	5880	5880	0
640	20250213	100900	241054400	5880	5870	5880	5860	862
641	20250213	100800	236003010	5900	5900	5900	5900	0
642	20250213	100700	236003010	5900	5900	5900	5900	1
643	20250213	100600	235997110	5900	5900	5900	5900	1
644	20250213	100500	235991210	5900	5900	5900	5900	0
645	20250213	100400	235991210	5900	5900	5900	5900	2
646	20250213	100300	235979410	5890	5890	5890	5890	0
647	20250213	100200	235979410	5890	5890	5890	5890	0
648	20250213	100100	235979410	5890	5890	5890	5890	3
649	20250213	100000	235961740	5890	5890	5890	5890	1
650	20250213	095900	235955850	5900	5900	5900	5900	6
651	20250213	095800	235920450	5890	5890	5890	5890	1
652	20250213	095700	235914560	5880	5880	5880	5880	0
653	20250213	095600	235914560	5880	5880	5880	5880	86
654	20250213	095500	235408880	5860	5860	5860	5860	1610
655	20250213	095400	225974280	5870	5870	5870	5870	0
656	20250213	095300	225974280	5870	5880	5880	5870	3064
657	20250213	095200	207981990	5880	5880	5880	5880	141
658	20250213	095100	207152910	5910	5910	5910	5910	0
659	20250213	095000	207152910	5910	5910	5910	5910	0
660	20250213	094900	207152910	5910	5900	5910	5880	734
661	20250213	094800	202822320	5900	5900	5900	5900	50
662	20250213	094700	202527320	5900	5890	5900	5890	193
663	20250213	094600	201390540	5870	5910	5910	5870	478
664	20250213	094500	198584260	5900	5900	5900	5900	972
665	20250213	094400	192849460	5900	5900	5900	5900	2
666	20250213	094300	192837660	5900	5900	5900	5900	29
667	20250213	094200	192666560	5880	5900	5900	5880	61
668	20250213	094100	192307860	5870	5880	5880	5870	295
669	20250213	094000	190575420	5890	5890	5890	5890	417
670	20250213	093900	188119290	5890	5890	5890	5890	62
671	20250213	093800	187754110	5890	5890	5900	5890	16
672	20250213	093700	187659860	5900	5900	5900	5890	13
673	20250213	093600	187583210	5890	5900	5900	5880	41
674	20250213	093500	187341980	5900	5900	5900	5900	1
675	20250213	093400	187336080	5880	5880	5880	5880	0
676	20250213	093300	187336080	5880	5890	5890	5880	816
677	20250213	093200	182530540	5870	5870	5870	5870	0
678	20250213	093100	182530540	5870	5870	5870	5870	50
679	20250213	093000	182237040	5870	5860	5880	5860	391
680	20250213	092900	179942360	5840	5840	5840	5840	165
681	20250213	092800	178978760	5840	5870	5870	5840	514
682	20250213	092700	175976970	5850	5840	5850	5830	2259
683	20250213	092600	162788820	5850	5850	5850	5850	10
684	20250213	092500	162730320	5870	5840	5870	5840	43
685	20250213	092400	162479170	5870	5870	5870	5840	853
686	20250213	092300	157497590	5840	5840	5840	5840	0
687	20250213	092200	157497590	5840	5860	5860	5840	1696
688	20250213	092100	147569990	5860	5860	5860	5850	1260
689	20250213	092000	140186400	5860	5860	5860	5860	1
690	20250213	091900	140180540	5870	5860	5870	5860	39
691	20250213	091800	139951990	5840	5850	5850	5840	615
692	20250213	091700	136359740	5850	5850	5850	5850	404
693	20250213	091600	133996340	5850	5860	5860	5850	1025
694	20250213	091500	127999560	5850	5850	5860	5850	226
695	20250213	091400	126677360	5840	5840	5840	5840	43
696	20250213	091300	126426240	5840	5870	5870	5840	3287
697	20250213	091200	107163330	5870	5870	5870	5870	220
698	20250213	091100	105871930	5870	5880	5880	5870	531
699	20250213	091000	102753270	5870	5890	5890	5870	270
700	20250213	090900	101164400	5880	5900	5900	5880	2041
701	20250213	090800	89154480	5930	5930	5930	5910	1203
702	20250213	090700	82034190	5940	5940	5940	5940	43
703	20250213	090600	81778770	5940	5930	5940	5930	560
704	20250213	090500	78452380	5940	5920	5940	5920	700
705	20250213	090400	74306620	5910	5910	5910	5910	688
706	20250213	090300	70240540	5910	5910	5910	5910	108
707	20250213	090200	69602260	5910	5940	5940	5890	10239
708	20250213	090100	8911270	5940	5940	5940	5940	272
709	20250213	090000	7295590	5940	6000	6000	5930	1216