KissMeData/064480/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	194400	638245720	5880	5880	5880	5880	2252
3	20250213	194300	638245720	5880	5880	5880	5880	0
4	20250213	194200	638245720	5880	5880	5880	5880	0
5	20250213	194100	638245720	5880	5880	5880	5880	0
6	20250213	194000	638245720	5880	5880	5880	5880	0
7	20250213	193900	638245720	5880	5880	5880	5880	0
8	20250213	193800	638245720	5880	5880	5880	5880	0
9	20250213	193700	638245720	5880	5880	5880	5880	0
10	20250213	193600	638245720	5880	5880	5880	5880	0
11	20250213	193500	638245720	5880	5880	5880	5880	0
12	20250213	193400	638245720	5880	5880	5880	5880	0
13	20250213	193300	638245720	5880	5880	5880	5880	0
14	20250213	193200	638245720	5880	5880	5880	5880	0
15	20250213	193100	638245720	5880	5880	5880	5880	0
16	20250213	193000	638245720	5880	5880	5880	5880	0
17	20250213	192900	638245720	5880	5880	5880	5880	0
18	20250213	192800	638245720	5880	5880	5880	5880	0
19	20250213	192700	638245720	5880	5880	5880	5880	0
20	20250213	192600	638245720	5880	5880	5880	5880	0
21	20250213	192500	638245720	5880	5880	5880	5880	0
22	20250213	192400	638245720	5880	5880	5880	5880	0
23	20250213	192300	638245720	5880	5880	5880	5880	0
24	20250213	192200	638245720	5880	5880	5880	5880	0
25	20250213	192100	638245720	5880	5880	5880	5880	0
26	20250213	192000	638245720	5880	5880	5880	5880	0
27	20250213	191900	638245720	5880	5880	5880	5880	0
28	20250213	191800	638245720	5880	5880	5880	5880	0
29	20250213	191700	638245720	5880	5880	5880	5880	0
30	20250213	191600	638245720	5880	5880	5880	5880	0
31	20250213	191500	638245720	5880	5880	5880	5880	0
32	20250213	191400	638245720	5880	5880	5880	5880	2252
33	20250213	191300	638245720	5880	5880	5880	5880	0
34	20250213	191200	638245720	5880	5880	5880	5880	0
35	20250213	191100	638245720	5880	5880	5880	5880	0
36	20250213	191000	638245720	5880	5880	5880	5880	0
37	20250213	190900	638245720	5880	5880	5880	5880	0
38	20250213	190800	638245720	5880	5880	5880	5880	0
39	20250213	190700	638245720	5880	5880	5880	5880	0
40	20250213	190600	638245720	5880	5880	5880	5880	0
41	20250213	190500	638245720	5880	5880	5880	5880	0
42	20250213	190400	638245720	5880	5880	5880	5880	0
43	20250213	190300	638245720	5880	5880	5880	5880	0
44	20250213	190200	638245720	5880	5880	5880	5880	0
45	20250213	190100	638245720	5880	5880	5880	5880	0
46	20250213	190000	638245720	5880	5880	5880	5880	0
47	20250213	185900	638245720	5880	5880	5880	5880	0
48	20250213	185800	638245720	5880	5880	5880	5880	0
49	20250213	185700	638245720	5880	5880	5880	5880	0
50	20250213	185600	638245720	5880	5880	5880	5880	0
51	20250213	185500	638245720	5880	5880	5880	5880	0
52	20250213	185400	638245720	5880	5880	5880	5880	0
53	20250213	185300	638245720	5880	5880	5880	5880	0
54	20250213	185200	638245720	5880	5880	5880	5880	0
55	20250213	185100	638245720	5880	5880	5880	5880	0
56	20250213	185000	638245720	5880	5880	5880	5880	0
57	20250213	184900	638245720	5880	5880	5880	5880	0
58	20250213	184800	638245720	5880	5880	5880	5880	0
59	20250213	184700	638245720	5880	5880	5880	5880	0
60	20250213	184600	638245720	5880	5880	5880	5880	0
61	20250213	184500	638245720	5880	5880	5880	5880	0
62	20250213	184400	638245720	5880	5880	5880	5880	2252
63	20250213	184300	638245720	5880	5880	5880	5880	0
64	20250213	184200	638245720	5880	5880	5880	5880	0
65	20250213	184100	638245720	5880	5880	5880	5880	0
66	20250213	184000	638245720	5880	5880	5880	5880	0
67	20250213	183900	638245720	5880	5880	5880	5880	0
68	20250213	183800	638245720	5880	5880	5880	5880	0
69	20250213	183700	638245720	5880	5880	5880	5880	0
70	20250213	183600	638245720	5880	5880	5880	5880	0
71	20250213	183500	638245720	5880	5880	5880	5880	0
72	20250213	183400	638245720	5880	5880	5880	5880	0
73	20250213	183300	638245720	5880	5880	5880	5880	0
74	20250213	183200	638245720	5880	5880	5880	5880	0
75	20250213	183100	638245720	5880	5880	5880	5880	0
76	20250213	183000	638245720	5880	5880	5880	5880	0
77	20250213	182900	638245720	5880	5880	5880	5880	0
78	20250213	182800	638245720	5880	5880	5880	5880	0
79	20250213	182700	638245720	5880	5880	5880	5880	0
80	20250213	182600	638245720	5880	5880	5880	5880	0
81	20250213	182500	638245720	5880	5880	5880	5880	0
82	20250213	182400	638245720	5880	5880	5880	5880	0
83	20250213	182300	638245720	5880	5880	5880	5880	0
84	20250213	182200	638245720	5880	5880	5880	5880	0
85	20250213	182100	638245720	5880	5880	5880	5880	0
86	20250213	182000	638245720	5880	5880	5880	5880	0
87	20250213	181900	638245720	5880	5880	5880	5880	0
88	20250213	181800	638245720	5880	5880	5880	5880	0
89	20250213	181700	638245720	5880	5880	5880	5880	0
90	20250213	181600	638245720	5880	5880	5880	5880	0
91	20250213	181500	638245720	5880	5880	5880	5880	0
92	20250213	181400	638245720	5880	5880	5880	5880	2252
93	20250213	181300	638245720	5880	5880	5880	5880	0
94	20250213	181200	638245720	5880	5880	5880	5880	0
95	20250213	181100	638245720	5880	5880	5880	5880	0
96	20250213	181000	638245720	5880	5880	5880	5880	0
97	20250213	180900	638245720	5880	5880	5880	5880	0
98	20250213	180800	638245720	5880	5880	5880	5880	0
99	20250213	180700	638245720	5880	5880	5880	5880	0
100	20250213	180600	638245720	5880	5880	5880	5880	0
101	20250213	180500	638245720	5880	5880	5880	5880	0
102	20250213	180400	638245720	5880	5880	5880	5880	0
103	20250213	180300	638245720	5880	5880	5880	5880	0
104	20250213	180200	638245720	5880	5880	5880	5880	0
105	20250213	180100	638245720	5880	5880	5880	5880	0
106	20250213	180000	638245720	5880	5880	5880	5880	0
107	20250213	175900	638245720	5880	5880	5880	5880	0
108	20250213	175800	638245720	5880	5880	5880	5880	0
109	20250213	175700	638245720	5880	5880	5880	5880	0
110	20250213	175600	638245720	5880	5880	5880	5880	0
111	20250213	175500	638245720	5880	5880	5880	5880	0
112	20250213	175400	638245720	5880	5880	5880	5880	0
113	20250213	175300	638245720	5880	5880	5880	5880	0
114	20250213	175200	638245720	5880	5880	5880	5880	0
115	20250213	175100	638245720	5880	5880	5880	5880	0
116	20250213	175000	638245720	5880	5880	5880	5880	0
117	20250213	174900	638245720	5880	5880	5880	5880	0
118	20250213	174800	638245720	5880	5880	5880	5880	0
119	20250213	174700	638245720	5880	5880	5880	5880	0
120	20250213	174600	638245720	5880	5880	5880	5880	0
121	20250213	174500	638245720	5880	5880	5880	5880	0
122	20250213	174400	638245720	5880	5880	5880	5880	2252
123	20250213	174300	638245720	5880	5880	5880	5880	0
124	20250213	174200	638245720	5880	5880	5880	5880	0
125	20250213	174100	638245720	5880	5880	5880	5880	0
126	20250213	174000	638245720	5880	5880	5880	5880	0
127	20250213	173900	638245720	5880	5880	5880	5880	0
128	20250213	173800	638245720	5880	5880	5880	5880	0
129	20250213	173700	638245720	5880	5880	5880	5880	0
130	20250213	173600	638245720	5880	5880	5880	5880	0
131	20250213	173500	638245720	5880	5880	5880	5880	0
132	20250213	173400	638245720	5880	5880	5880	5880	0
133	20250213	173300	638245720	5880	5880	5880	5880	0
134	20250213	173200	638245720	5880	5880	5880	5880	0
135	20250213	173100	638245720	5880	5880	5880	5880	0
136	20250213	173000	638245720	5880	5880	5880	5880	0
137	20250213	172900	638245720	5880	5880	5880	5880	0
138	20250213	172800	638245720	5880	5880	5880	5880	0
139	20250213	172700	638245720	5880	5880	5880	5880	0
140	20250213	172600	638245720	5880	5880	5880	5880	0
141	20250213	172500	638245720	5880	5880	5880	5880	0
142	20250213	172400	638245720	5880	5880	5880	5880	0
143	20250213	172300	638245720	5880	5880	5880	5880	0
144	20250213	172200	638245720	5880	5880	5880	5880	0
145	20250213	172100	638245720	5880	5880	5880	5880	0
146	20250213	172000	638245720	5880	5880	5880	5880	0
147	20250213	171900	638245720	5880	5880	5880	5880	0
148	20250213	171800	638245720	5880	5880	5880	5880	0
149	20250213	171700	638245720	5880	5880	5880	5880	0
150	20250213	171600	638245720	5880	5880	5880	5880	0
151	20250213	171500	638245720	5880	5880	5880	5880	0
152	20250213	171400	638245720	5880	5880	5880	5880	2252
153	20250213	171300	638245720	5880	5880	5880	5880	0
154	20250213	171200	638245720	5880	5880	5880	5880	0
155	20250213	171100	638245720	5880	5880	5880	5880	0
156	20250213	171000	638245720	5880	5880	5880	5880	0
157	20250213	170900	638245720	5880	5880	5880	5880	0
158	20250213	170800	638245720	5880	5880	5880	5880	0
159	20250213	170700	638245720	5880	5880	5880	5880	0
160	20250213	170600	638245720	5880	5880	5880	5880	0
161	20250213	170500	638245720	5880	5880	5880	5880	0
162	20250213	170400	638245720	5880	5880	5880	5880	0
163	20250213	170300	638245720	5880	5880	5880	5880	0
164	20250213	170200	638245720	5880	5880	5880	5880	0
165	20250213	170100	638245720	5880	5880	5880	5880	0
166	20250213	170000	638245720	5880	5880	5880	5880	0
167	20250213	165900	638245720	5880	5880	5880	5880	0
168	20250213	165800	638245720	5880	5880	5880	5880	0
169	20250213	165700	638245720	5880	5880	5880	5880	0
170	20250213	165600	638245720	5880	5880	5880	5880	0
171	20250213	165500	638245720	5880	5880	5880	5880	0
172	20250213	165400	638245720	5880	5880	5880	5880	0
173	20250213	165300	638245720	5880	5880	5880	5880	0
174	20250213	165200	638245720	5880	5880	5880	5880	0
175	20250213	165100	638245720	5880	5880	5880	5880	0
176	20250213	165000	638245720	5880	5880	5880	5880	0
177	20250213	164900	638245720	5880	5880	5880	5880	0
178	20250213	164800	638245720	5880	5880	5880	5880	0
179	20250213	164700	638245720	5880	5880	5880	5880	0
180	20250213	164600	638245720	5880	5880	5880	5880	0
181	20250213	164500	638245720	5880	5880	5880	5880	0
182	20250213	164400	638245720	5880	5880	5880	5880	2252
183	20250213	164300	638245720	5880	5880	5880	5880	0
184	20250213	164200	638245720	5880	5880	5880	5880	0
185	20250213	164100	638245720	5880	5880	5880	5880	0
186	20250213	164000	638245720	5880	5880	5880	5880	0
187	20250213	163900	638245720	5880	5880	5880	5880	0
188	20250213	163800	638245720	5880	5880	5880	5880	0
189	20250213	163700	638245720	5880	5880	5880	5880	0
190	20250213	163600	638245720	5880	5880	5880	5880	0
191	20250213	163500	638245720	5880	5880	5880	5880	0
192	20250213	163400	638245720	5880	5880	5880	5880	0
193	20250213	163300	638245720	5880	5880	5880	5880	0
194	20250213	163200	638245720	5880	5880	5880	5880	0
195	20250213	163100	638245720	5880	5880	5880	5880	0
196	20250213	163000	638245720	5880	5880	5880	5880	0
197	20250213	162900	638245720	5880	5880	5880	5880	0
198	20250213	162800	638245720	5880	5880	5880	5880	0
199	20250213	162700	638245720	5880	5880	5880	5880	0
200	20250213	162600	638245720	5880	5880	5880	5880	0
201	20250213	162500	638245720	5880	5880	5880	5880	0
202	20250213	162400	638245720	5880	5880	5880	5880	0
203	20250213	162300	638245720	5880	5880	5880	5880	0
204	20250213	162200	638245720	5880	5880	5880	5880	0
205	20250213	162100	638245720	5880	5880	5880	5880	0
206	20250213	162000	638245720	5880	5880	5880	5880	0
207	20250213	161900	638245720	5880	5880	5880	5880	0
208	20250213	161800	638245720	5880	5880	5880	5880	0
209	20250213	161700	638245720	5880	5880	5880	5880	0
210	20250213	161600	638245720	5880	5880	5880	5880	0
211	20250213	161500	638245720	5880	5880	5880	5880	0
212	20250213	161400	638245720	5880	5880	5880	5880	2252
213	20250213	161300	638245720	5880	5880	5880	5880	0
214	20250213	161200	638245720	5880	5880	5880	5880	0
215	20250213	161100	638245720	5880	5880	5880	5880	0
216	20250213	161000	638245720	5880	5880	5880	5880	0
217	20250213	160900	638245720	5880	5880	5880	5880	0
218	20250213	160800	638245720	5880	5880	5880	5880	0
219	20250213	160700	638245720	5880	5880	5880	5880	0
220	20250213	160600	638245720	5880	5880	5880	5880	0
221	20250213	160500	638245720	5880	5880	5880	5880	0
222	20250213	160400	638245720	5880	5880	5880	5880	0
223	20250213	160300	638245720	5880	5880	5880	5880	0
224	20250213	160200	638245720	5880	5880	5880	5880	0
225	20250213	160100	638245720	5880	5880	5880	5880	0
226	20250213	160000	638245720	5880	5880	5880	5880	0
227	20250213	155900	638245720	5880	5880	5880	5880	0
228	20250213	155800	638245720	5880	5880	5880	5880	0
229	20250213	155700	638245720	5880	5880	5880	5880	0
230	20250213	155600	638245720	5880	5880	5880	5880	0
231	20250213	155500	638245720	5880	5880	5880	5880	0
232	20250213	155400	638245720	5880	5880	5880	5880	0
233	20250213	155300	638245720	5880	5880	5880	5880	0
234	20250213	155200	638245720	5880	5880	5880	5880	0
235	20250213	155100	638245720	5880	5880	5880	5880	0
236	20250213	155000	638245720	5880	5880	5880	5880	0
237	20250213	154900	638245720	5880	5880	5880	5880	0
238	20250213	154800	638245720	5880	5880	5880	5880	0
239	20250213	154700	638245720	5880	5880	5880	5880	0
240	20250213	154600	638245720	5880	5880	5880	5880	0
241	20250213	154500	638245720	5880	5880	5880	5880	0
242	20250213	154400	638245720	5880	5880	5880	5880	2252
243	20250213	154300	638245720	5880	5880	5880	5880	0
244	20250213	154200	638245720	5880	5880	5880	5880	0
245	20250213	154100	638245720	5880	5880	5880	5880	0
246	20250213	154000	638245720	5880	5880	5880	5880	0
247	20250213	153900	638245720	5880	5880	5880	5880	0
248	20250213	153800	638245720	5880	5880	5880	5880	0
249	20250213	153700	638245720	5880	5880	5880	5880	0
250	20250213	153600	638245720	5880	5880	5880	5880	0
251	20250213	153500	638245720	5880	5880	5880	5880	0
252	20250213	153400	638245720	5880	5880	5880	5880	0
253	20250213	153300	638245720	5880	5880	5880	5880	0
254	20250213	153200	638245720	5880	5880	5880	5880	0
255	20250213	153100	638245720	5880	5880	5880	5880	0
256	20250213	153000	638245720	5880	5880	5880	5880	2252
257	20250213	152900	625003960	5890	5890	5890	5890	0
258	20250213	152800	625003960	5890	5890	5890	5890	0
259	20250213	152700	625003960	5890	5890	5890	5890	0
260	20250213	152600	625003960	5890	5890	5890	5890	0
261	20250213	152500	625003960	5890	5890	5890	5890	0
262	20250213	152400	625003960	5890	5890	5890	5890	0
263	20250213	152300	625003960	5890	5890	5890	5890	0
264	20250213	152200	625003960	5890	5890	5890	5890	0
265	20250213	152100	625003960	5890	5890	5890	5890	0
266	20250213	152000	625003960	5890	5890	5890	5890	0
267	20250213	151900	625003960	5890	5880	5890	5880	551
268	20250213	151800	621764060	5890	5890	5890	5890	0
269	20250213	151700	621764060	5890	5890	5890	5890	561
270	20250213	151600	618459770	5880	5880	5880	5880	402
271	20250213	151500	616096010	5890	5880	5890	5870	25
272	20250213	151400	615949140	5890	5870	5890	5870	3
273	20250213	151300	615931510	5870	5870	5870	5870	200
274	20250213	151200	614757510	5890	5890	5890	5870	412
275	20250213	151100	612334940	5890	5880	5890	5880	1033
276	20250213	151000	606260880	5880	5890	5890	5880	260
277	20250213	150900	604729580	5890	5880	5890	5880	126
278	20250213	150800	603987990	5900	5900	5900	5900	0
279	20250213	150700	603987990	5900	5900	5900	5900	0
280	20250213	150600	603987990	5900	5900	5900	5900	0
281	20250213	150500	603987990	5900	5900	5900	5900	20
282	20250213	150400	603869990	5900	5890	5900	5890	120
283	20250213	150300	603163180	5890	5880	5890	5880	4
284	20250213	150200	603139650	5880	5880	5880	5880	0
285	20250213	150100	603139650	5880	5880	5880	5880	0
286	20250213	150000	603139650	5880	5880	5880	5880	0
287	20250213	145900	603139650	5880	5880	5880	5880	0
288	20250213	145800	603139650	5880	5880	5880	5880	50
289	20250213	145700	602845650	5880	5880	5880	5880	0
290	20250213	145600	602845650	5880	5900	5900	5880	2053
291	20250213	145500	590773850	5890	5890	5890	5890	1
292	20250213	145400	590767960	5890	5890	5890	5890	587
293	20250213	145300	587310530	5890	5880	5890	5880	202
294	20250213	145200	586122760	5880	5880	5880	5880	21
295	20250213	145100	585999280	5890	5880	5890	5880	38
296	20250213	145000	585775670	5890	5890	5890	5890	0
297	20250213	144900	585775670	5890	5890	5890	5890	20
298	20250213	144800	585657870	5890	5890	5890	5890	80
299	20250213	144700	585186670	5890	5890	5890	5890	24
300	20250213	144600	585045310	5890	5890	5890	5890	26
301	20250213	144500	584892170	5900	5900	5900	5900	0
302	20250213	144400	584892170	5900	5900	5900	5900	0
303	20250213	144300	584892170	5900	5900	5900	5900	0
304	20250213	144200	584892170	5900	5900	5900	5900	0
305	20250213	144100	584892170	5900	5900	5900	5900	0
306	20250213	144000	584892170	5900	5900	5900	5900	0
307	20250213	143900	584892170	5900	5900	5900	5900	4
308	20250213	143800	584868570	5890	5900	5900	5890	619
309	20250213	143700	581217470	5900	5900	5900	5900	0
310	20250213	143600	581217470	5900	5900	5900	5900	0
311	20250213	143500	581217470	5900	5900	5900	5900	147
312	20250213	143400	580350170	5910	5910	5910	5910	13
313	20250213	143300	580273340	5910	5910	5910	5910	0
314	20250213	143200	580273340	5910	5910	5910	5910	0
315	20250213	143100	580273340	5910	5910	5910	5910	5
316	20250213	143000	580243790	5910	5910	5910	5910	121
317	20250213	142900	579528680	5910	5900	5910	5900	54
318	20250213	142800	579209580	5910	5900	5920	5900	128
319	20250213	142700	578454340	5900	5900	5900	5900	68
320	20250213	142600	578053140	5920	5900	5920	5900	91
321	20250213	142500	577516220	5900	5900	5900	5900	8
322	20250213	142400	577469020	5900	5910	5910	5900	303
323	20250213	142300	575681310	5910	5910	5910	5910	0
324	20250213	142200	575681310	5910	5910	5910	5910	185
325	20250213	142100	574587960	5900	5900	5900	5900	0
326	20250213	142000	574587960	5900	5900	5900	5900	0
327	20250213	141900	574587960	5900	5900	5900	5900	100
328	20250213	141800	573997960	5890	5890	5890	5890	0
329	20250213	141700	573997960	5890	5920	5920	5890	2
330	20250213	141600	573986150	5920	5920	5920	5920	0
331	20250213	141500	573986150	5920	5920	5920	5920	0
332	20250213	141400	573986150	5920	5900	5920	5900	135
333	20250213	141300	573189630	5920	5920	5920	5920	17
334	20250213	141200	573088990	5920	5920	5920	5920	33
335	20250213	141100	572893630	5920	5920	5920	5920	1
336	20250213	141000	572887710	5880	5880	5880	5880	1
337	20250213	140900	572881830	5870	5870	5870	5870	0
338	20250213	140800	572881830	5870	5870	5870	5870	0
339	20250213	140700	572881830	5870	5870	5870	5870	0
340	20250213	140600	572881830	5870	5890	5890	5870	594
341	20250213	140500	569390670	5910	5910	5910	5910	0
342	20250213	140400	569390670	5910	5910	5910	5910	0
343	20250213	140300	569390670	5910	5910	5910	5910	0
344	20250213	140200	569390670	5910	5910	5910	5910	0
345	20250213	140100	569390670	5910	5910	5910	5910	1000
346	20250213	140000	563480670	5910	5910	5910	5910	0
347	20250213	135900	563480670	5910	5910	5910	5910	1
348	20250213	135800	563474760	5880	5880	5880	5880	0
349	20250213	135700	563474760	5880	5880	5880	5880	0
350	20250213	135600	563474760	5880	5880	5880	5880	0
351	20250213	135500	563474760	5880	5880	5880	5880	0
352	20250213	135400	563474760	5880	5880	5880	5880	1
353	20250213	135300	563468880	5880	5880	5880	5880	0
354	20250213	135200	563468880	5880	5880	5880	5880	0
355	20250213	135100	563468880	5880	5880	5880	5880	0
356	20250213	135000	563468880	5880	5880	5880	5880	729
357	20250213	134900	559182360	5880	5890	5890	5880	5
358	20250213	134800	559152930	5890	5890	5890	5890	889
359	20250213	134700	553916720	5890	5910	5910	5890	13
360	20250213	134600	553840010	5910	5920	5920	5910	103
361	20250213	134500	553230280	5920	5920	5920	5920	30
362	20250213	134400	553052680	5920	5890	5920	5890	202
363	20250213	134300	551862840	5890	5890	5890	5890	0
364	20250213	134200	551862840	5890	5890	5890	5890	0
365	20250213	134100	551862840	5890	5890	5890	5890	0
366	20250213	134000	551862840	5890	5890	5890	5890	0
367	20250213	133900	551862840	5890	5890	5890	5890	0
368	20250213	133800	551862840	5890	5890	5890	5890	0
369	20250213	133700	551862840	5890	5890	5890	5890	0
370	20250213	133600	551862840	5890	5890	5890	5890	0
371	20250213	133500	551862840	5890	5890	5890	5890	0
372	20250213	133400	551862840	5890	5890	5890	5890	0
373	20250213	133300	551862840	5890	5900	5900	5890	2126
374	20250213	133200	539328360	5920	5920	5920	5920	20
375	20250213	133100	539209960	5910	5920	5920	5910	76
376	20250213	133000	538760050	5900	5900	5900	5900	2
377	20250213	132900	538748250	5910	5910	5910	5910	14
378	20250213	132800	538665510	5910	5910	5910	5910	138
379	20250213	132700	537849930	5920	5920	5920	5920	18
380	20250213	132600	537743370	5920	5920	5920	5920	62
381	20250213	132500	537376330	5920	5920	5920	5920	0
382	20250213	132400	537376330	5920	5920	5920	5920	0
383	20250213	132300	537376330	5920	5920	5920	5920	1
384	20250213	132200	537370410	5900	5900	5900	5900	0
385	20250213	132100	537370410	5900	5900	5900	5900	306
386	20250213	132000	535565010	5900	5900	5900	5900	0
387	20250213	131900	535565010	5900	5900	5900	5900	0
388	20250213	131800	535565010	5900	5900	5900	5900	187
389	20250213	131700	534461710	5910	5910	5910	5910	12
390	20250213	131600	534390790	5910	5910	5910	5910	258
391	20250213	131500	532866010	5900	5910	5910	5900	300
392	20250213	131400	531093020	5920	5920	5920	5920	11
393	20250213	131300	531027900	5930	5930	5930	5930	1
394	20250213	131200	531021970	5940	5940	5940	5940	0
395	20250213	131100	531021970	5940	5940	5940	5940	0
396	20250213	131000	531021970	5940	5940	5940	5940	0
397	20250213	130900	531021970	5940	5940	5940	5940	0
398	20250213	130800	531021970	5940	5940	5940	5940	0
399	20250213	130700	531021970	5940	5940	5940	5940	0
400	20250213	130600	531021970	5940	5940	5940	5940	0
401	20250213	130500	531021970	5940	5940	5940	5940	30
402	20250213	130400	530843770	5910	5910	5910	5910	0
403	20250213	130300	530843770	5910	5910	5910	5910	180
404	20250213	130200	529779970	5930	5920	5930	5920	202
405	20250213	130100	528584110	5930	5930	5930	5930	0
406	20250213	130000	528584110	5930	5940	5940	5930	36
407	20250213	125900	528370450	5930	5930	5930	5930	0
408	20250213	125800	528370450	5930	5940	5940	5930	47
409	20250213	125700	528091680	5940	5940	5940	5940	0
410	20250213	125600	528091680	5940	5940	5940	5940	0
411	20250213	125500	528091680	5940	5940	5940	5940	0
412	20250213	125400	528091680	5940	5930	5940	5930	100
413	20250213	125300	527498580	5940	5930	5940	5930	534
414	20250213	125200	524331470	5930	5930	5930	5930	0
415	20250213	125100	524331470	5930	5920	5930	5920	964
416	20250213	125000	518623920	5920	5920	5920	5920	53
417	20250213	124900	518310160	5920	5920	5920	5920	0
418	20250213	124800	518310160	5920	5920	5920	5920	30
419	20250213	124700	518132560	5930	5930	5930	5930	0
420	20250213	124600	518132560	5930	5930	5930	5930	0
421	20250213	124500	518132560	5930	5930	5930	5930	184
422	20250213	124400	517041440	5910	5910	5910	5910	0
423	20250213	124300	517041440	5910	5910	5910	5910	0
424	20250213	124200	517041440	5910	5910	5910	5910	0
425	20250213	124100	517041440	5910	5910	5910	5910	0
426	20250213	124000	517041440	5910	5910	5910	5910	180
427	20250213	123900	515977640	5910	5910	5910	5910	0
428	20250213	123800	515977640	5910	5910	5910	5910	0
429	20250213	123700	515977640	5910	5920	5920	5910	500
430	20250213	123600	513020640	5910	5910	5910	5910	0
431	20250213	123500	513020640	5910	5910	5910	5910	0
432	20250213	123400	513020640	5910	5910	5910	5910	0
433	20250213	123300	513020640	5910	5910	5910	5910	108
434	20250213	123200	512382360	5910	5910	5910	5910	293
435	20250213	123100	510650730	5910	5910	5910	5910	0
436	20250213	123000	510650730	5910	5910	5910	5910	10
437	20250213	122900	510591630	5910	5910	5910	5910	0
438	20250213	122800	510591630	5910	5930	5940	5910	294
439	20250213	122700	508847260	5920	5920	5920	5920	0
440	20250213	122600	508847260	5920	5920	5920	5920	6
441	20250213	122500	508811740	5920	5920	5920	5920	52
442	20250213	122400	508503900	5920	5920	5920	5920	542
443	20250213	122300	505295260	5930	5930	5930	5930	73
444	20250213	122200	504862370	5930	5930	5930	5930	1
445	20250213	122100	504856440	5930	5930	5930	5930	100
446	20250213	122000	504263440	5930	5930	5930	5930	189
447	20250213	121900	503142670	5930	5930	5930	5930	100
448	20250213	121800	502549670	5930	5930	5930	5930	50
449	20250213	121700	502253170	5930	5930	5930	5930	1
450	20250213	121600	502247240	5940	5940	5940	5940	0
451	20250213	121500	502247240	5940	5930	5940	5930	34
452	20250213	121400	502045290	5940	5940	5940	5940	0
453	20250213	121300	502045290	5940	5940	5940	5940	0
454	20250213	121200	502045290	5940	5930	5940	5930	95
455	20250213	121100	501481590	5920	5920	5920	5920	0
456	20250213	121000	501481590	5920	5920	5920	5920	10
457	20250213	120900	501422390	5920	5920	5920	5920	1
458	20250213	120800	501416470	5920	5920	5920	5920	20
459	20250213	120700	501298070	5920	5920	5920	5920	1
460	20250213	120600	501292150	5910	5910	5910	5910	0
461	20250213	120500	501292150	5910	5910	5910	5910	14
462	20250213	120400	501209410	5910	5910	5910	5910	202
463	20250213	120300	500015590	5940	5940	5940	5940	0
464	20250213	120200	500015590	5940	5940	5940	5940	40
465	20250213	120100	499777990	5940	5940	5940	5940	1
466	20250213	120000	499772050	5940	5940	5940	5940	1
467	20250213	115900	499766110	5920	5940	5940	5920	407
468	20250213	115800	497356650	5920	5920	5920	5920	0
469	20250213	115700	497356650	5920	5920	5920	5920	0
470	20250213	115600	497356650	5920	5920	5920	5920	0
471	20250213	115500	497356650	5920	5920	5920	5920	51
472	20250213	115400	497054730	5940	5940	5940	5940	0
473	20250213	115300	497054730	5940	5940	5940	5940	17
474	20250213	115200	496953750	5940	5940	5940	5940	2
475	20250213	115100	496941870	5920	5920	5920	5920	1
476	20250213	115000	496935950	5930	5930	5930	5930	10
477	20250213	114900	496876650	5920	5920	5920	5920	0
478	20250213	114800	496876650	5920	5920	5920	5920	10
479	20250213	114700	496817450	5950	5900	5950	5900	503
480	20250213	114600	493849600	5900	5950	5960	5900	6784
481	20250213	114500	453754920	5960	5960	5960	5960	17
482	20250213	114400	453653600	5960	5960	5960	5960	292
483	20250213	114300	451913280	5960	5960	5960	5940	141
484	20250213	114200	451072940	5960	5960	5960	5960	666
485	20250213	114100	447103580	5940	5960	5960	5940	51
486	20250213	114000	446800620	5960	5950	5960	5950	61
487	20250213	113900	446437650	5950	5950	5950	5950	1
488	20250213	113800	446431700	5950	5950	5950	5950	100
489	20250213	113700	445836700	5950	5950	5950	5950	405
490	20250213	113600	443426950	5940	5940	5940	5940	175
491	20250213	113500	442387450	5940	5950	5950	5940	40
492	20250213	113400	442149650	5940	5940	5950	5940	552
493	20250213	113300	438868770	5950	5940	5950	5940	1474
494	20250213	113200	430111210	5940	5930	5940	5930	4
495	20250213	113100	430087460	5940	5920	5940	5910	3059
496	20250213	113000	411949940	5910	5910	5910	5910	1000
497	20250213	112900	406039940	5910	5910	5910	5910	0
498	20250213	112800	406039940	5910	5910	5910	5910	0
499	20250213	112700	406039940	5910	5920	5920	5910	628
500	20250213	112600	402325180	5920	5910	5920	5910	6
501	20250213	112500	402289710	5920	5930	5930	5920	691
502	20250213	112400	398198790	5940	5940	5940	5920	642
503	20250213	112300	394397910	5940	5940	5940	5940	9
504	20250213	112200	394344450	5940	5940	5940	5940	10
505	20250213	112100	394285050	5940	5930	5940	5930	214
506	20250213	112000	393015290	5930	5930	5930	5930	491
507	20250213	111900	390103660	5930	5930	5930	5930	0
508	20250213	111800	390103660	5930	5930	5930	5930	1
509	20250213	111700	390097730	5910	5940	5940	5910	21
510	20250213	111600	389973020	5940	5930	5940	5930	769
511	20250213	111500	385412410	5930	5920	5930	5910	532
512	20250213	111400	382263020	5920	5920	5920	5920	5
513	20250213	111300	382233420	5920	5920	5920	5920	3
514	20250213	111200	382215660	5910	5910	5910	5910	101
515	20250213	111100	381618750	5910	5910	5910	5910	21
516	20250213	111000	381494640	5910	5910	5910	5910	0
517	20250213	110900	381494640	5910	5910	5910	5910	0
518	20250213	110800	381494640	5910	5900	5910	5900	396
519	20250213	110700	379154710	5900	5900	5900	5900	500
520	20250213	110600	376204710	5900	5900	5900	5900	0
521	20250213	110500	376204710	5900	5910	5910	5900	32
522	20250213	110400	376015860	5910	5900	5910	5900	660
523	20250213	110300	372121560	5910	5910	5910	5910	430
524	20250213	110200	369580260	5920	5930	5930	5920	213
525	20250213	110100	368317490	5920	5920	5920	5920	435
526	20250213	110000	365742290	5910	5920	5920	5910	101
527	20250213	105900	365144380	5910	5910	5910	5910	0
528	20250213	105800	365144380	5910	5910	5910	5910	219
529	20250213	105700	363850090	5910	5900	5910	5900	211
530	20250213	105600	362605180	5900	5900	5900	5900	200
531	20250213	105500	361425180	5900	5900	5900	5900	10
532	20250213	105400	361366180	5890	5890	5890	5890	0
533	20250213	105300	361366180	5890	5890	5890	5890	106
534	20250213	105200	360741840	5890	5890	5890	5890	210
535	20250213	105100	359504940	5890	5890	5890	5890	0
536	20250213	105000	359504940	5890	5890	5890	5890	1
537	20250213	104900	359499050	5880	5890	5890	5880	20
538	20250213	104800	359381350	5900	5900	5900	5900	90
539	20250213	104700	358850350	5870	5900	5900	5870	1602
540	20250213	104600	349428820	5900	5900	5900	5900	664
541	20250213	104500	345511220	5900	5910	5910	5900	82
542	20250213	104400	345027400	5910	5910	5910	5910	1
543	20250213	104300	345021490	5910	5910	5910	5910	5
544	20250213	104200	344991940	5900	5900	5900	5900	45
545	20250213	104100	344726440	5930	5910	5930	5910	86
546	20250213	104000	344218120	5910	5910	5910	5910	315
547	20250213	103900	342356470	5930	5930	5930	5930	142
548	20250213	103800	341514410	5930	5920	5930	5920	1232
549	20250213	103700	334213780	5920	5910	5920	5910	848
550	20250213	103600	329195320	5900	5890	5910	5890	2451
551	20250213	103500	314733090	5890	5890	5890	5890	90
552	20250213	103400	314202990	5890	5900	5900	5890	124
553	20250213	103300	313471400	5890	5890	5890	5890	677
554	20250213	103200	309483870	5890	5880	5890	5870	1684
555	20250213	103100	299582780	5880	5880	5890	5870	1441
556	20250213	103000	291108540	5880	5850	5890	5850	1155
557	20250213	102900	284323640	5850	5850	5850	5840	670
558	20250213	102800	280407670	5860	5860	5860	5860	0
559	20250213	102700	280407670	5860	5860	5860	5860	0
560	20250213	102600	280407670	5860	5860	5860	5860	5
561	20250213	102500	280378370	5840	5840	5840	5840	0
562	20250213	102400	280378370	5840	5860	5860	5840	3
563	20250213	102300	280360830	5860	5860	5860	5860	2
564	20250213	102200	280349110	5850	5850	5850	5850	0
565	20250213	102100	280349110	5850	5850	5850	5850	17
566	20250213	102000	280249660	5840	5840	5840	5840	0
567	20250213	101900	280249660	5840	5840	5840	5840	0
568	20250213	101800	280249660	5840	5840	5840	5840	106
569	20250213	101700	279630620	5880	5860	5880	5850	208
570	20250213	101600	278410740	5830	5820	5830	5820	1836
571	20250213	101500	267713420	5820	5830	5830	5820	552
572	20250213	101400	264497580	5830	5830	5830	5830	0
573	20250213	101300	264497580	5830	5830	5830	5830	2
574	20250213	101200	264485920	5830	5870	5870	5830	213
575	20250213	101100	263242530	5840	5840	5840	5840	0
576	20250213	101000	263242530	5840	5850	5850	5840	100
577	20250213	100900	262658370	5850	5850	5850	5850	0
578	20250213	100800	262658370	5850	5870	5870	5850	291
579	20250213	100700	260955020	5850	5860	5860	5850	20
580	20250213	100600	260837920	5860	5860	5860	5860	10
581	20250213	100500	260779320	5850	5850	5850	5850	538
582	20250213	100400	257632020	5850	5830	5850	5830	1362
583	20250213	100300	249666290	5830	5830	5840	5820	80
584	20250213	100200	249199900	5790	5790	5790	5790	0
585	20250213	100100	249199900	5790	5810	5810	5780	3477
586	20250213	100000	229076810	5820	5820	5820	5820	300
587	20250213	095900	227330810	5820	5820	5820	5820	182
588	20250213	095800	226271570	5820	5820	5820	5820	0
589	20250213	095700	226271570	5820	5830	5830	5820	145
590	20250213	095600	225426470	5810	5810	5810	5810	6
591	20250213	095500	225391610	5810	5810	5810	5810	10
592	20250213	095400	225333510	5830	5810	5830	5810	71
593	20250213	095300	224919980	5810	5810	5810	5810	200
594	20250213	095200	223757980	5820	5820	5820	5820	50
595	20250213	095100	223466980	5830	5840	5840	5820	26
596	20250213	095000	223315520	5800	5830	5830	5800	300
597	20250213	094900	221574950	5800	5800	5800	5800	0
598	20250213	094800	221574950	5800	5800	5800	5800	10
599	20250213	094700	221516950	5800	5820	5820	5800	856
600	20250213	094600	216541960	5810	5810	5810	5810	0
601	20250213	094500	216541960	5810	5850	5850	5810	37
602	20250213	094400	216325550	5850	5820	5850	5820	574
603	20250213	094300	212984780	5810	5810	5810	5810	1
604	20250213	094200	212978970	5810	5820	5820	5810	176
605	20250213	094100	211954760	5820	5820	5820	5820	1
606	20250213	094000	211948940	5820	5820	5820	5820	12
607	20250213	093900	211879100	5820	5820	5820	5800	426
608	20250213	093800	209402780	5800	5810	5810	5800	210
609	20250213	093700	208183800	5800	5800	5800	5800	0
610	20250213	093600	208183800	5800	5820	5820	5800	120
611	20250213	093500	207486840	5820	5820	5820	5820	0
612	20250213	093400	207486840	5820	5850	5850	5820	65
613	20250213	093300	207108500	5850	5850	5850	5850	23
614	20250213	093200	206973950	5850	5800	5850	5800	1365
615	20250213	093100	199000210	5830	5830	5830	5830	220
616	20250213	093000	197717610	5830	5810	5830	5810	1244
617	20250213	092900	190485550	5810	5790	5820	5790	2565
618	20250213	092800	175586950	5760	5780	5800	5760	4675
619	20250213	092700	148623860	5750	5810	5810	5750	8206
620	20250213	092600	101119290	5810	5820	5820	5810	588
621	20250213	092500	97702910	5830	5830	5830	5810	650
622	20250213	092400	93921090	5840	5830	5840	5810	201
623	20250213	092300	92750920	5820	5840	5840	5820	2922
624	20250213	092200	75716200	5840	5850	5880	5840	3132
625	20250213	092100	57404130	5850	5850	5850	5850	21
626	20250213	092000	57281280	5850	5850	5850	5850	326
627	20250213	091900	55374180	5850	5850	5850	5850	59
628	20250213	091800	55029030	5850	5860	5860	5850	214
629	20250213	091700	53777070	5860	5860	5860	5860	16
630	20250213	091600	53683310	5860	5910	5910	5860	1702
631	20250213	091500	43688480	5880	5880	5880	5880	310
632	20250213	091400	41865680	5880	5910	5910	5880	1220
633	20250213	091300	34683140	5910	5910	5910	5910	21
634	20250213	091200	34559030	5920	5930	5930	5910	118
635	20250213	091100	33860970	5900	5910	5910	5900	639
636	20250213	091000	30090730	5900	5900	5900	5900	62
637	20250213	090900	29724930	5900	5900	5900	5900	0
638	20250213	090800	29724930	5900	5910	5910	5900	603
639	20250213	090700	26166230	5930	5910	5930	5910	278
640	20250213	090600	24522850	5930	5930	5930	5930	20
641	20250213	090500	24404250	5930	5900	5930	5900	659
642	20250213	090400	20504810	5880	5890	5890	5880	224
643	20250213	090300	19186890	5890	5890	5890	5880	628
644	20250213	090200	15489130	5890	5890	5890	5890	3
645	20250213	090100	15471460	5890	5860	5890	5840	702
646	20250213	090000	11349090	5860	5850	5860	5850	1940