KissMeData/077360/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	195300	425880020	4135	4135	4135	4135	485
3	20250213	195200	425880020	4135	4135	4135	4135	0
4	20250213	195100	425880020	4135	4135	4135	4135	0
5	20250213	195000	425880020	4135	4135	4135	4135	0
6	20250213	194900	425880020	4135	4135	4135	4135	0
7	20250213	194800	425880020	4135	4135	4135	4135	0
8	20250213	194700	425880020	4135	4135	4135	4135	0
9	20250213	194600	425880020	4135	4135	4135	4135	0
10	20250213	194500	425880020	4135	4135	4135	4135	0
11	20250213	194400	425880020	4135	4135	4135	4135	0
12	20250213	194300	425880020	4135	4135	4135	4135	0
13	20250213	194200	425880020	4135	4135	4135	4135	0
14	20250213	194100	425880020	4135	4135	4135	4135	0
15	20250213	194000	425880020	4135	4135	4135	4135	0
16	20250213	193900	425880020	4135	4135	4135	4135	0
17	20250213	193800	425880020	4135	4135	4135	4135	0
18	20250213	193700	425880020	4135	4135	4135	4135	0
19	20250213	193600	425880020	4135	4135	4135	4135	0
20	20250213	193500	425880020	4135	4135	4135	4135	0
21	20250213	193400	425880020	4135	4135	4135	4135	0
22	20250213	193300	425880020	4135	4135	4135	4135	0
23	20250213	193200	425880020	4135	4135	4135	4135	0
24	20250213	193100	425880020	4135	4135	4135	4135	0
25	20250213	193000	425880020	4135	4135	4135	4135	0
26	20250213	192900	425880020	4135	4135	4135	4135	0
27	20250213	192800	425880020	4135	4135	4135	4135	0
28	20250213	192700	425880020	4135	4135	4135	4135	0
29	20250213	192600	425880020	4135	4135	4135	4135	0
30	20250213	192500	425880020	4135	4135	4135	4135	0
31	20250213	192400	425880020	4135	4135	4135	4135	0
32	20250213	192300	425880020	4135	4135	4135	4135	485
33	20250213	192200	425880020	4135	4135	4135	4135	0
34	20250213	192100	425880020	4135	4135	4135	4135	0
35	20250213	192000	425880020	4135	4135	4135	4135	0
36	20250213	191900	425880020	4135	4135	4135	4135	0
37	20250213	191800	425880020	4135	4135	4135	4135	0
38	20250213	191700	425880020	4135	4135	4135	4135	0
39	20250213	191600	425880020	4135	4135	4135	4135	0
40	20250213	191500	425880020	4135	4135	4135	4135	0
41	20250213	191400	425880020	4135	4135	4135	4135	0
42	20250213	191300	425880020	4135	4135	4135	4135	0
43	20250213	191200	425880020	4135	4135	4135	4135	0
44	20250213	191100	425880020	4135	4135	4135	4135	0
45	20250213	191000	425880020	4135	4135	4135	4135	0
46	20250213	190900	425880020	4135	4135	4135	4135	0
47	20250213	190800	425880020	4135	4135	4135	4135	0
48	20250213	190700	425880020	4135	4135	4135	4135	0
49	20250213	190600	425880020	4135	4135	4135	4135	0
50	20250213	190500	425880020	4135	4135	4135	4135	0
51	20250213	190400	425880020	4135	4135	4135	4135	0
52	20250213	190300	425880020	4135	4135	4135	4135	0
53	20250213	190200	425880020	4135	4135	4135	4135	0
54	20250213	190100	425880020	4135	4135	4135	4135	0
55	20250213	190000	425880020	4135	4135	4135	4135	0
56	20250213	185900	425880020	4135	4135	4135	4135	0
57	20250213	185800	425880020	4135	4135	4135	4135	0
58	20250213	185700	425880020	4135	4135	4135	4135	0
59	20250213	185600	425880020	4135	4135	4135	4135	0
60	20250213	185500	425880020	4135	4135	4135	4135	0
61	20250213	185400	425880020	4135	4135	4135	4135	0
62	20250213	185300	425880020	4135	4135	4135	4135	485
63	20250213	185200	425880020	4135	4135	4135	4135	0
64	20250213	185100	425880020	4135	4135	4135	4135	0
65	20250213	185000	425880020	4135	4135	4135	4135	0
66	20250213	184900	425880020	4135	4135	4135	4135	0
67	20250213	184800	425880020	4135	4135	4135	4135	0
68	20250213	184700	425880020	4135	4135	4135	4135	0
69	20250213	184600	425880020	4135	4135	4135	4135	0
70	20250213	184500	425880020	4135	4135	4135	4135	0
71	20250213	184400	425880020	4135	4135	4135	4135	0
72	20250213	184300	425880020	4135	4135	4135	4135	0
73	20250213	184200	425880020	4135	4135	4135	4135	0
74	20250213	184100	425880020	4135	4135	4135	4135	0
75	20250213	184000	425880020	4135	4135	4135	4135	0
76	20250213	183900	425880020	4135	4135	4135	4135	0
77	20250213	183800	425880020	4135	4135	4135	4135	0
78	20250213	183700	425880020	4135	4135	4135	4135	0
79	20250213	183600	425880020	4135	4135	4135	4135	0
80	20250213	183500	425880020	4135	4135	4135	4135	0
81	20250213	183400	425880020	4135	4135	4135	4135	0
82	20250213	183300	425880020	4135	4135	4135	4135	0
83	20250213	183200	425880020	4135	4135	4135	4135	0
84	20250213	183100	425880020	4135	4135	4135	4135	0
85	20250213	183000	425880020	4135	4135	4135	4135	0
86	20250213	182900	425880020	4135	4135	4135	4135	0
87	20250213	182800	425880020	4135	4135	4135	4135	0
88	20250213	182700	425880020	4135	4135	4135	4135	0
89	20250213	182600	425880020	4135	4135	4135	4135	0
90	20250213	182500	425880020	4135	4135	4135	4135	0
91	20250213	182400	425880020	4135	4135	4135	4135	0
92	20250213	182300	425880020	4135	4135	4135	4135	485
93	20250213	182200	425880020	4135	4135	4135	4135	0
94	20250213	182100	425880020	4135	4135	4135	4135	0
95	20250213	182000	425880020	4135	4135	4135	4135	0
96	20250213	181900	425880020	4135	4135	4135	4135	0
97	20250213	181800	425880020	4135	4135	4135	4135	0
98	20250213	181700	425880020	4135	4135	4135	4135	0
99	20250213	181600	425880020	4135	4135	4135	4135	0
100	20250213	181500	425880020	4135	4135	4135	4135	0
101	20250213	181400	425880020	4135	4135	4135	4135	0
102	20250213	181300	425880020	4135	4135	4135	4135	0
103	20250213	181200	425880020	4135	4135	4135	4135	0
104	20250213	181100	425880020	4135	4135	4135	4135	0
105	20250213	181000	425880020	4135	4135	4135	4135	0
106	20250213	180900	425880020	4135	4135	4135	4135	0
107	20250213	180800	425880020	4135	4135	4135	4135	0
108	20250213	180700	425880020	4135	4135	4135	4135	0
109	20250213	180600	425880020	4135	4135	4135	4135	0
110	20250213	180500	425880020	4135	4135	4135	4135	0
111	20250213	180400	425880020	4135	4135	4135	4135	0
112	20250213	180300	425880020	4135	4135	4135	4135	0
113	20250213	180200	425880020	4135	4135	4135	4135	0
114	20250213	180100	425880020	4135	4135	4135	4135	0
115	20250213	180000	425880020	4135	4135	4135	4135	0
116	20250213	175900	425880020	4135	4135	4135	4135	0
117	20250213	175800	425880020	4135	4135	4135	4135	0
118	20250213	175700	425880020	4135	4135	4135	4135	0
119	20250213	175600	425880020	4135	4135	4135	4135	0
120	20250213	175500	425880020	4135	4135	4135	4135	0
121	20250213	175400	425880020	4135	4135	4135	4135	0
122	20250213	175300	425880020	4135	4135	4135	4135	485
123	20250213	175200	425880020	4135	4135	4135	4135	0
124	20250213	175100	425880020	4135	4135	4135	4135	0
125	20250213	175000	425880020	4135	4135	4135	4135	0
126	20250213	174900	425880020	4135	4135	4135	4135	0
127	20250213	174800	425880020	4135	4135	4135	4135	0
128	20250213	174700	425880020	4135	4135	4135	4135	0
129	20250213	174600	425880020	4135	4135	4135	4135	0
130	20250213	174500	425880020	4135	4135	4135	4135	0
131	20250213	174400	425880020	4135	4135	4135	4135	0
132	20250213	174300	425880020	4135	4135	4135	4135	0
133	20250213	174200	425880020	4135	4135	4135	4135	0
134	20250213	174100	425880020	4135	4135	4135	4135	0
135	20250213	174000	425880020	4135	4135	4135	4135	0
136	20250213	173900	425880020	4135	4135	4135	4135	0
137	20250213	173800	425880020	4135	4135	4135	4135	0
138	20250213	173700	425880020	4135	4135	4135	4135	0
139	20250213	173600	425880020	4135	4135	4135	4135	0
140	20250213	173500	425880020	4135	4135	4135	4135	0
141	20250213	173400	425880020	4135	4135	4135	4135	0
142	20250213	173300	425880020	4135	4135	4135	4135	0
143	20250213	173200	425880020	4135	4135	4135	4135	0
144	20250213	173100	425880020	4135	4135	4135	4135	0
145	20250213	173000	425880020	4135	4135	4135	4135	0
146	20250213	172900	425880020	4135	4135	4135	4135	0
147	20250213	172800	425880020	4135	4135	4135	4135	0
148	20250213	172700	425880020	4135	4135	4135	4135	0
149	20250213	172600	425880020	4135	4135	4135	4135	0
150	20250213	172500	425880020	4135	4135	4135	4135	0
151	20250213	172400	425880020	4135	4135	4135	4135	0
152	20250213	172300	425880020	4135	4135	4135	4135	485
153	20250213	172200	425880020	4135	4135	4135	4135	0
154	20250213	172100	425880020	4135	4135	4135	4135	0
155	20250213	172000	425880020	4135	4135	4135	4135	0
156	20250213	171900	425880020	4135	4135	4135	4135	0
157	20250213	171800	425880020	4135	4135	4135	4135	0
158	20250213	171700	425880020	4135	4135	4135	4135	0
159	20250213	171600	425880020	4135	4135	4135	4135	0
160	20250213	171500	425880020	4135	4135	4135	4135	0
161	20250213	171400	425880020	4135	4135	4135	4135	0
162	20250213	171300	425880020	4135	4135	4135	4135	0
163	20250213	171200	425880020	4135	4135	4135	4135	0
164	20250213	171100	425880020	4135	4135	4135	4135	0
165	20250213	171000	425880020	4135	4135	4135	4135	0
166	20250213	170900	425880020	4135	4135	4135	4135	0
167	20250213	170800	425880020	4135	4135	4135	4135	0
168	20250213	170700	425880020	4135	4135	4135	4135	0
169	20250213	170600	425880020	4135	4135	4135	4135	0
170	20250213	170500	425880020	4135	4135	4135	4135	0
171	20250213	170400	425880020	4135	4135	4135	4135	0
172	20250213	170300	425880020	4135	4135	4135	4135	0
173	20250213	170200	425880020	4135	4135	4135	4135	0
174	20250213	170100	425880020	4135	4135	4135	4135	0
175	20250213	170000	425880020	4135	4135	4135	4135	0
176	20250213	165900	425880020	4135	4135	4135	4135	0
177	20250213	165800	425880020	4135	4135	4135	4135	0
178	20250213	165700	425880020	4135	4135	4135	4135	0
179	20250213	165600	425880020	4135	4135	4135	4135	0
180	20250213	165500	425880020	4135	4135	4135	4135	0
181	20250213	165400	425880020	4135	4135	4135	4135	0
182	20250213	165300	425880020	4135	4135	4135	4135	485
183	20250213	165200	425880020	4135	4135	4135	4135	0
184	20250213	165100	425880020	4135	4135	4135	4135	0
185	20250213	165000	425880020	4135	4135	4135	4135	0
186	20250213	164900	425880020	4135	4135	4135	4135	0
187	20250213	164800	425880020	4135	4135	4135	4135	0
188	20250213	164700	425880020	4135	4135	4135	4135	0
189	20250213	164600	425880020	4135	4135	4135	4135	0
190	20250213	164500	425880020	4135	4135	4135	4135	0
191	20250213	164400	425880020	4135	4135	4135	4135	0
192	20250213	164300	425880020	4135	4135	4135	4135	0
193	20250213	164200	425880020	4135	4135	4135	4135	0
194	20250213	164100	425880020	4135	4135	4135	4135	0
195	20250213	164000	425880020	4135	4135	4135	4135	0
196	20250213	163900	425880020	4135	4135	4135	4135	0
197	20250213	163800	425880020	4135	4135	4135	4135	0
198	20250213	163700	425880020	4135	4135	4135	4135	0
199	20250213	163600	425880020	4135	4135	4135	4135	0
200	20250213	163500	425880020	4135	4135	4135	4135	0
201	20250213	163400	425880020	4135	4135	4135	4135	0
202	20250213	163300	425880020	4135	4135	4135	4135	0
203	20250213	163200	425880020	4135	4135	4135	4135	0
204	20250213	163100	425880020	4135	4135	4135	4135	0
205	20250213	163000	425880020	4135	4135	4135	4135	0
206	20250213	162900	425880020	4135	4135	4135	4135	0
207	20250213	162800	425880020	4135	4135	4135	4135	0
208	20250213	162700	425880020	4135	4135	4135	4135	0
209	20250213	162600	425880020	4135	4135	4135	4135	0
210	20250213	162500	425880020	4135	4135	4135	4135	0
211	20250213	162400	425880020	4135	4135	4135	4135	0
212	20250213	162300	425880020	4135	4135	4135	4135	485
213	20250213	162200	425880020	4135	4135	4135	4135	0
214	20250213	162100	425880020	4135	4135	4135	4135	0
215	20250213	162000	425880020	4135	4135	4135	4135	0
216	20250213	161900	425880020	4135	4135	4135	4135	0
217	20250213	161800	425880020	4135	4135	4135	4135	0
218	20250213	161700	425880020	4135	4135	4135	4135	0
219	20250213	161600	425880020	4135	4135	4135	4135	0
220	20250213	161500	425880020	4135	4135	4135	4135	0
221	20250213	161400	425880020	4135	4135	4135	4135	0
222	20250213	161300	425880020	4135	4135	4135	4135	0
223	20250213	161200	425880020	4135	4135	4135	4135	0
224	20250213	161100	425880020	4135	4135	4135	4135	0
225	20250213	161000	425880020	4135	4135	4135	4135	0
226	20250213	160900	425880020	4135	4135	4135	4135	0
227	20250213	160800	425880020	4135	4135	4135	4135	0
228	20250213	160700	425880020	4135	4135	4135	4135	0
229	20250213	160600	425880020	4135	4135	4135	4135	0
230	20250213	160500	425880020	4135	4135	4135	4135	0
231	20250213	160400	425880020	4135	4135	4135	4135	0
232	20250213	160300	425880020	4135	4135	4135	4135	0
233	20250213	160200	425880020	4135	4135	4135	4135	0
234	20250213	160100	425880020	4135	4135	4135	4135	0
235	20250213	160000	425880020	4135	4135	4135	4135	0
236	20250213	155900	425880020	4135	4135	4135	4135	0
237	20250213	155800	425880020	4135	4135	4135	4135	0
238	20250213	155700	425880020	4135	4135	4135	4135	0
239	20250213	155600	425880020	4135	4135	4135	4135	0
240	20250213	155500	425880020	4135	4135	4135	4135	0
241	20250213	155400	425880020	4135	4135	4135	4135	0
242	20250213	155300	425880020	4135	4135	4135	4135	485
243	20250213	155200	425880020	4135	4135	4135	4135	0
244	20250213	155100	425880020	4135	4135	4135	4135	0
245	20250213	155000	425880020	4135	4135	4135	4135	0
246	20250213	154900	425880020	4135	4135	4135	4135	0
247	20250213	154800	425880020	4135	4135	4135	4135	0
248	20250213	154700	425880020	4135	4135	4135	4135	0
249	20250213	154600	425880020	4135	4135	4135	4135	0
250	20250213	154500	425880020	4135	4135	4135	4135	0
251	20250213	154400	425880020	4135	4135	4135	4135	0
252	20250213	154300	425880020	4135	4135	4135	4135	0
253	20250213	154200	425880020	4135	4135	4135	4135	0
254	20250213	154100	425880020	4135	4135	4135	4135	0
255	20250213	154000	425880020	4135	4135	4135	4135	0
256	20250213	153900	425880020	4135	4135	4135	4135	0
257	20250213	153800	425880020	4135	4135	4135	4135	0
258	20250213	153700	425880020	4135	4135	4135	4135	0
259	20250213	153600	425880020	4135	4135	4135	4135	0
260	20250213	153500	425880020	4135	4135	4135	4135	0
261	20250213	153400	425880020	4135	4135	4135	4135	0
262	20250213	153300	425880020	4135	4135	4135	4135	0
263	20250213	153200	425880020	4135	4135	4135	4135	0
264	20250213	153100	425880020	4135	4135	4135	4135	0
265	20250213	153000	425880020	4135	4135	4135	4135	485
266	20250213	152900	423874545	4135	4135	4135	4135	0
267	20250213	152800	423874545	4135	4135	4135	4135	0
268	20250213	152700	423874545	4135	4135	4135	4135	0
269	20250213	152600	423874545	4135	4135	4135	4135	0
270	20250213	152500	423874545	4135	4135	4135	4135	0
271	20250213	152400	423874545	4135	4135	4135	4135	0
272	20250213	152300	423874545	4135	4135	4135	4135	0
273	20250213	152200	423874545	4135	4135	4135	4135	0
274	20250213	152100	423874545	4135	4135	4135	4135	0
275	20250213	152000	423874545	4135	4135	4135	4135	0
276	20250213	151900	423874545	4135	4135	4135	4135	44
277	20250213	151800	423692605	4135	4120	4135	4110	528
278	20250213	151700	421518530	4120	4110	4120	4110	21
279	20250213	151600	421432200	4120	4115	4120	4115	46
280	20250213	151500	421242760	4120	4120	4120	4115	310
281	20250213	151400	419965770	4135	4120	4135	4120	17
282	20250213	151300	419895715	4135	4120	4135	4120	14
283	20250213	151200	419838020	4135	4135	4135	4120	19
284	20250213	151100	419759710	4120	4120	4120	4120	16
285	20250213	151000	419693790	4135	4140	4145	4135	161
286	20250213	150900	419027605	4145	4145	4145	4145	0
287	20250213	150800	419027605	4145	4135	4145	4135	150
288	20250213	150700	418406700	4135	4130	4135	4130	31
289	20250213	150600	418278665	4130	4125	4130	4125	99
290	20250213	150500	417870025	4125	4120	4125	4120	71
291	20250213	150400	417577500	4125	4125	4125	4125	500
292	20250213	150300	415515000	4125	4120	4125	4120	31
293	20250213	150200	415387270	4125	4125	4125	4120	952
294	20250213	150100	411464795	4120	4125	4125	4120	38
295	20250213	150000	411308225	4120	4120	4120	4120	17
296	20250213	145900	411238185	4125	4115	4125	4115	345
297	20250213	145800	409817085	4120	4120	4120	4120	38
298	20250213	145700	409660525	4125	4120	4125	4120	42
299	20250213	145600	409487435	4120	4120	4120	4120	16
300	20250213	145500	409421515	4125	4130	4130	4125	13
301	20250213	145400	409367840	4125	4130	4130	4125	26
302	20250213	145300	409260540	4125	4125	4125	4125	36
303	20250213	145200	409112040	4130	4130	4130	4130	25
304	20250213	145100	409008790	4130	4130	4130	4130	0
305	20250213	145000	409008790	4130	4120	4130	4120	27
306	20250213	144900	408897530	4110	4115	4115	4110	732
307	20250213	144800	405885430	4140	4120	4140	4115	73
308	20250213	144700	405584430	4120	4130	4130	4120	442
309	20250213	144600	403762930	4130	4130	4130	4130	16
310	20250213	144500	403696850	4140	4140	4140	4140	0
311	20250213	144400	403696850	4140	4140	4140	4140	0
312	20250213	144300	403696850	4140	4120	4140	4120	76
313	20250213	144200	403383050	4120	4125	4130	4120	1820
314	20250213	144100	395880130	4130	4130	4130	4130	4
315	20250213	144000	395863610	4130	4130	4130	4130	57
316	20250213	143900	395628200	4140	4140	4140	4140	0
317	20250213	143800	395628200	4140	4130	4140	4130	37
318	20250213	143700	395475380	4130	4130	4130	4130	36
319	20250213	143600	395326700	4130	4130	4130	4130	33
320	20250213	143500	395190410	4130	4125	4130	4125	70
321	20250213	143400	394901360	4130	4125	4130	4125	17
322	20250213	143300	394831230	4130	4130	4140	4130	31
323	20250213	143200	394703190	4140	4140	4140	4125	49
324	20250213	143100	394500850	4125	4125	4125	4125	16
325	20250213	143000	394434850	4140	4125	4140	4125	22
326	20250213	142900	394344060	4140	4120	4140	4120	18
327	20250213	142800	394269860	4140	4120	4140	4120	18
328	20250213	142700	394195680	4140	4120	4140	4120	18
329	20250213	142600	394121480	4140	4140	4140	4140	0
330	20250213	142500	394121480	4140	4120	4140	4120	22
331	20250213	142400	394030820	4140	4130	4140	4130	109
332	20250213	142300	393580630	4130	4130	4130	4130	142
333	20250213	142200	392994170	4130	4130	4130	4130	16
334	20250213	142100	392928090	4130	4130	4130	4130	36
335	20250213	142000	392779410	4140	4140	4140	4140	7
336	20250213	141900	392750430	4140	4140	4140	4140	43
337	20250213	141800	392572410	4130	4145	4145	4130	17
338	20250213	141700	392502185	4130	4130	4130	4130	17
339	20250213	141600	392431975	4150	4130	4150	4130	27
340	20250213	141500	392320445	4150	4150	4150	4150	0
341	20250213	141400	392320445	4150	4130	4150	4130	43
342	20250213	141300	392142635	4130	4150	4150	4130	28
343	20250213	141200	392026955	4130	4140	4140	4130	475
344	20250213	141100	390063850	4150	4140	4150	4140	114
345	20250213	141000	389591880	4140	4150	4150	4140	17
346	20250213	140900	389521490	4140	4140	4155	4140	904
347	20250213	140800	385770365	4140	4150	4150	4140	527
348	20250213	140700	383587835	4155	4155	4160	4155	726
349	20250213	140600	380571300	4160	4160	4160	4160	0
350	20250213	140500	380571300	4160	4155	4160	4155	10
351	20250213	140400	380529745	4160	4165	4165	4160	95
352	20250213	140300	380134515	4160	4160	4165	4160	57
353	20250213	140200	379897390	4165	4160	4165	4160	2415
354	20250213	140100	369844745	4155	4155	4160	4155	35
355	20250213	140000	369699310	4155	4155	4155	4155	26
356	20250213	135900	369591280	4160	4155	4160	4155	19
357	20250213	135800	369512325	4155	4155	4155	4155	42
358	20250213	135700	369337815	4155	4155	4155	4155	16
359	20250213	135600	369271335	4160	4155	4160	4155	27
360	20250213	135500	369159100	4160	4160	4160	4160	0
361	20250213	135400	369159100	4160	4155	4160	4155	329
362	20250213	135300	367790960	4160	4150	4160	4150	1285
363	20250213	135200	362445600	4155	4155	4155	4155	276
364	20250213	135100	361298820	4155	4155	4155	4155	194
365	20250213	135000	360492750	4160	4160	4160	4160	2
366	20250213	134900	360484430	4155	4155	4155	4155	16
367	20250213	134800	360417950	4160	4160	4160	4160	31
368	20250213	134700	360288990	4160	4160	4160	4160	0
369	20250213	134600	360288990	4160	4155	4160	4155	1358
370	20250213	134500	354642225	4160	4155	4160	4155	694
371	20250213	134400	351758405	4150	4155	4155	4150	27
372	20250213	134300	351646270	4155	4155	4155	4155	1
373	20250213	134200	351642115	4140	4140	4140	4140	10
374	20250213	134100	351600715	4155	4155	4155	4155	1
375	20250213	134000	351596560	4140	4140	4140	4140	0
376	20250213	133900	351596560	4140	4140	4140	4140	10
377	20250213	133800	351555160	4155	4140	4155	4140	37
378	20250213	133700	351401875	4155	4140	4155	4140	11
379	20250213	133600	351356320	4155	4155	4155	4155	0
380	20250213	133500	351356320	4155	4155	4155	4155	51
381	20250213	133400	351144415	4155	4155	4155	4155	0
382	20250213	133300	351144415	4155	4150	4155	4150	501
383	20250213	133200	349065260	4160	4160	4160	4160	0
384	20250213	133100	349065260	4160	4160	4160	4160	4
385	20250213	133000	349048620	4155	4160	4160	4155	118
386	20250213	132900	348558325	4155	4160	4160	4155	136
387	20250213	132800	347993075	4155	4160	4160	4155	778
388	20250213	132700	344757280	4160	4155	4160	4155	1890
389	20250213	132600	336904295	4155	4140	4155	4140	1274
390	20250213	132500	331620750	4135	4135	4135	4135	180
391	20250213	132400	330876450	4135	4135	4135	4135	20
392	20250213	132300	330793750	4135	4140	4140	4135	891
393	20250213	132200	327109460	4135	4135	4135	4135	0
394	20250213	132100	327109460	4135	4140	4140	4135	8
395	20250213	132000	327076375	4140	4140	4140	4140	1
396	20250213	131900	327072235	4140	4135	4140	4135	10
397	20250213	131800	327030880	4135	4135	4135	4135	10
398	20250213	131700	326989530	4140	4140	4140	4140	1
399	20250213	131600	326985390	4135	4135	4135	4135	24
400	20250213	131500	326886150	4135	4135	4135	4135	24
401	20250213	131400	326786910	4140	4140	4140	4140	0
402	20250213	131300	326786910	4140	4140	4140	4140	0
403	20250213	131200	326786910	4140	4140	4140	4140	40
404	20250213	131100	326621310	4145	4145	4145	4145	1
405	20250213	131000	326617165	4150	4150	4150	4150	0
406	20250213	130900	326617165	4150	4150	4150	4150	0
407	20250213	130800	326617165	4150	4150	4150	4150	1
408	20250213	130700	326613015	4150	4135	4150	4135	2146
409	20250213	130600	317727690	4135	4130	4135	4130	402
410	20250213	130500	316067420	4135	4135	4135	4135	0
411	20250213	130400	316067420	4135	4135	4135	4135	0
412	20250213	130300	316067420	4135	4135	4135	4135	0
413	20250213	130200	316067420	4135	4130	4135	4130	12
414	20250213	130100	316017850	4130	4130	4130	4130	0
415	20250213	130000	316017850	4130	4130	4130	4130	10
416	20250213	125900	315976550	4130	4130	4130	4130	0
417	20250213	125800	315976550	4130	4130	4130	4130	400
418	20250213	125700	314324550	4130	4130	4130	4130	10
419	20250213	125600	314283250	4130	4125	4135	4125	4313
420	20250213	125500	296482140	4125	4125	4125	4125	0
421	20250213	125400	296482140	4125	4125	4125	4125	0
422	20250213	125300	296482140	4125	4125	4125	4125	2
423	20250213	125200	296473890	4120	4120	4120	4120	23
424	20250213	125100	296379130	4120	4120	4120	4120	0
425	20250213	125000	296379130	4120	4120	4120	4120	0
426	20250213	124900	296379130	4120	4125	4125	4120	11
427	20250213	124800	296333805	4125	4120	4125	4120	35
428	20250213	124700	296189600	4120	4120	4120	4120	0
429	20250213	124600	296189600	4120	4120	4120	4120	34
430	20250213	124500	296049520	4125	4125	4125	4125	0
431	20250213	124400	296049520	4125	4125	4125	4125	261
432	20250213	124300	294972895	4130	4130	4130	4130	0
433	20250213	124200	294972895	4130	4130	4130	4130	24
434	20250213	124100	294873775	4130	4130	4130	4130	90
435	20250213	124000	294502075	4135	4130	4135	4130	110
436	20250213	123900	294047275	4125	4125	4125	4125	10
437	20250213	123800	294006025	4135	4135	4135	4135	1
438	20250213	123700	294001890	4135	4135	4135	4135	0
439	20250213	123600	294001890	4135	4135	4135	4135	15
440	20250213	123500	293939865	4135	4135	4135	4135	0
441	20250213	123400	293939865	4135	4135	4135	4135	2
442	20250213	123300	293931595	4125	4125	4125	4125	44
443	20250213	123200	293750095	4120	4120	4120	4120	0
444	20250213	123100	293750095	4120	4120	4120	4120	10
445	20250213	123000	293708895	4135	4120	4135	4120	2
446	20250213	122900	293700640	4120	4120	4120	4120	50
447	20250213	122800	293494640	4120	4130	4130	4120	67
448	20250213	122700	293218570	4135	4135	4135	4135	1
449	20250213	122600	293214435	4140	4120	4140	4120	2
450	20250213	122500	293206175	4130	4130	4130	4130	137
451	20250213	122400	292640365	4140	4140	4140	4140	0
452	20250213	122300	292640365	4140	4140	4140	4140	0
453	20250213	122200	292640365	4140	4140	4140	4140	0
454	20250213	122100	292640365	4140	4140	4140	4140	5
455	20250213	122000	292619665	4145	4145	4145	4145	0
456	20250213	121900	292619665	4145	4145	4145	4145	3
457	20250213	121800	292607230	4145	4145	4145	4145	103
458	20250213	121700	292180295	4155	4145	4155	4145	488
459	20250213	121600	290155300	4145	4140	4145	4135	275
460	20250213	121500	289016855	4135	4120	4135	4115	432
461	20250213	121400	287234995	4120	4120	4120	4120	3
462	20250213	121300	287222635	4120	4120	4120	4120	0
463	20250213	121200	287222635	4120	4120	4120	4120	0
464	20250213	121100	287222635	4120	4120	4120	4120	1
465	20250213	121000	287218515	4115	4120	4120	4115	79
466	20250213	120900	286893085	4125	4125	4125	4125	11
467	20250213	120800	286847710	4125	4125	4130	4125	59
468	20250213	120700	286604325	4125	4130	4130	4125	11
469	20250213	120600	286558945	4130	4130	4130	4125	30
470	20250213	120500	286435080	4125	4125	4125	4125	0
471	20250213	120400	286435080	4125	4125	4125	4125	425
472	20250213	120300	284681955	4130	4130	4130	4130	5100
473	20250213	120200	263618955	4135	4140	4140	4135	2237
474	20250213	120100	254368695	4145	4145	4145	4145	0
475	20250213	120000	254368695	4145	4145	4145	4145	1
476	20250213	115900	254364550	4150	4150	4150	4150	0
477	20250213	115800	254364550	4150	4145	4150	4140	711
478	20250213	115700	251420750	4145	4145	4145	4145	149
479	20250213	115600	250803145	4145	4145	4145	4145	37
480	20250213	115500	250649780	4145	4145	4145	4145	0
481	20250213	115400	250649780	4145	4145	4145	4145	0
482	20250213	115300	250649780	4145	4145	4145	4145	3
483	20250213	115200	250637345	4145	4140	4145	4140	21
484	20250213	115100	250550400	4140	4140	4140	4140	676
485	20250213	115000	247751760	4140	4135	4140	4135	51
486	20250213	114900	247540870	4135	4135	4135	4135	578
487	20250213	114800	245150840	4135	4140	4140	4135	12
488	20250213	114700	245101195	4140	4140	4140	4140	24
489	20250213	114600	245001835	4140	4140	4140	4140	5
490	20250213	114500	244981135	4140	4140	4140	4140	3
491	20250213	114400	244968715	4140	4140	4140	4140	124
492	20250213	114300	244455355	4140	4140	4140	4140	0
493	20250213	114200	244455355	4140	4140	4140	4140	0
494	20250213	114100	244455355	4140	4140	4145	4140	212
495	20250213	114000	243576905	4145	4145	4145	4145	200
496	20250213	113900	242747905	4145	4145	4145	4145	3
497	20250213	113800	242735470	4145	4140	4145	4140	533
498	20250213	113700	240526330	4140	4140	4140	4140	5
499	20250213	113600	240505630	4135	4135	4135	4135	0
500	20250213	113500	240505630	4135	4135	4135	4135	15
501	20250213	113400	240443605	4140	4140	4140	4140	3
502	20250213	113300	240431185	4140	4140	4145	4135	31
503	20250213	113200	240302885	4140	4135	4140	4135	358
504	20250213	113100	238821765	4140	4140	4140	4140	0
505	20250213	113000	238821765	4140	4140	4140	4140	0
506	20250213	112900	238821765	4140	4140	4140	4140	5
507	20250213	112800	238801065	4140	4140	4140	4140	0
508	20250213	112700	238801065	4140	4140	4140	4140	50
509	20250213	112600	238594065	4145	4140	4145	4140	483
510	20250213	112500	236593945	4145	4145	4145	4145	0
511	20250213	112400	236593945	4145	4145	4145	4145	1900
512	20250213	112300	228718445	4145	4140	4145	4140	9
513	20250213	112200	228681180	4140	4140	4140	4135	145
514	20250213	112100	228080995	4145	4140	4145	4140	15
515	20250213	112000	228018890	4145	4145	4145	4145	2
516	20250213	111900	228010600	4145	4145	4145	4145	0
517	20250213	111800	228010600	4145	4145	4145	4145	30
518	20250213	111700	227886250	4145	4145	4145	4140	160
519	20250213	111600	227223100	4145	4140	4145	4140	654
520	20250213	111500	224515535	4145	4145	4145	4145	2
521	20250213	111400	224507245	4145	4145	4145	4145	4
522	20250213	111300	224490665	4140	4145	4150	4140	375
523	20250213	111200	222936470	4150	4145	4150	4145	112
524	20250213	111100	222472220	4150	4150	4150	4150	30
525	20250213	111000	222347720	4155	4155	4155	4155	0
526	20250213	110900	222347720	4155	4155	4155	4145	330
527	20250213	110800	220978350	4155	4160	4160	4150	38
528	20250213	110700	220820610	4160	4160	4160	4160	100
529	20250213	110600	220404610	4160	4160	4160	4150	217
530	20250213	110500	219503965	4165	4155	4165	4155	294
531	20250213	110400	218282375	4165	4150	4165	4150	2012
532	20250213	110300	209912545	4160	4160	4160	4150	12
533	20250213	110200	209862685	4160	4160	4160	4160	2
534	20250213	110100	209854365	4160	4160	4160	4160	173
535	20250213	110000	209134685	4160	4150	4160	4150	255
536	20250213	105900	208075275	4155	4155	4155	4155	0
537	20250213	105800	208075275	4155	4160	4160	4155	11
538	20250213	105700	208029520	4160	4160	4160	4160	3
539	20250213	105600	208017040	4160	4160	4160	4160	0
540	20250213	105500	208017040	4160	4160	4160	4160	1
541	20250213	105400	208012880	4150	4150	4150	4150	697
542	20250213	105300	205120330	4150	4140	4150	4140	33
543	20250213	105200	204983680	4150	4150	4150	4150	3
544	20250213	105100	204971230	4150	4150	4150	4150	1056
545	20250213	105000	200588830	4150	4150	4150	4150	17
546	20250213	104900	200518280	4145	4145	4145	4145	0
547	20250213	104800	200518280	4145	4145	4145	4145	778
548	20250213	104700	197293470	4145	4145	4145	4145	35
549	20250213	104600	197148395	4150	4150	4150	4150	346
550	20250213	104500	195712495	4150	4150	4150	4150	37
551	20250213	104400	195558945	4155	4155	4155	4155	3
552	20250213	104300	195546480	4160	4165	4165	4155	11
553	20250213	104200	195500745	4160	4165	4165	4160	7
554	20250213	104100	195471610	4170	4150	4170	4145	2624
555	20250213	104000	184548790	4155	4155	4155	4150	785
556	20250213	103900	181291010	4160	4150	4160	4150	354
557	20250213	103800	179820170	4160	4150	4160	4150	3
558	20250213	103700	179807700	4160	4160	4160	4160	0
559	20250213	103600	179807700	4160	4145	4160	4145	1727
560	20250213	103500	172645315	4135	4135	4135	4135	0
561	20250213	103400	172645315	4135	4140	4140	4135	4
562	20250213	103300	172628765	4145	4145	4145	4145	1
563	20250213	103200	172624620	4145	4145	4145	4145	2
564	20250213	103100	172616330	4150	4140	4150	4140	1808
565	20250213	103000	165129530	4150	4150	4150	4150	0
566	20250213	102900	165129530	4150	4150	4150	4150	500
567	20250213	102800	163054530	4150	4150	4150	4140	27
568	20250213	102700	162942730	4145	4145	4145	4145	402
569	20250213	102600	161276440	4150	4150	4150	4150	30
570	20250213	102500	161151940	4150	4150	4150	4150	633
571	20250213	102400	158524990	4150	4150	4150	4150	26
572	20250213	102300	158417090	4145	4145	4150	4145	237
573	20250213	102200	157434720	4150	4150	4155	4150	244
574	20250213	102100	156422110	4155	4155	4155	4155	26
575	20250213	102000	156314080	4145	4145	4145	4145	35
576	20250213	101900	156169005	4150	4160	4165	4150	220
577	20250213	101800	155254510	4160	4160	4160	4150	106
578	20250213	101700	154813560	4160	4125	4160	4125	11571
579	20250213	101600	106855705	4135	4135	4135	4135	1
580	20250213	101500	106851570	4130	4120	4130	4120	1682
581	20250213	101400	99914565	4120	4120	4120	4120	1
582	20250213	101300	99910445	4120	4120	4120	4120	4
583	20250213	101200	99893965	4120	4120	4120	4120	0
584	20250213	101100	99893965	4120	4120	4120	4120	3
585	20250213	101000	99881605	4115	4115	4115	4115	11
586	20250213	100900	99836340	4115	4115	4115	4115	0
587	20250213	100800	99836340	4115	4115	4115	4115	32
588	20250213	100700	99704660	4115	4115	4120	4115	387
589	20250213	100600	98112150	4120	4115	4125	4115	102
590	20250213	100500	97692065	4125	4125	4125	4125	0
591	20250213	100400	97692065	4125	4125	4125	4125	0
592	20250213	100300	97692065	4125	4125	4125	4125	5
593	20250213	100200	97671440	4125	4125	4125	4125	0
594	20250213	100100	97671440	4125	4120	4125	4120	116
595	20250213	100000	97193515	4130	4125	4130	4120	362
596	20250213	095900	95701555	4130	4130	4130	4125	104
597	20250213	095800	95272535	4125	4125	4130	4125	202
598	20250213	095700	94439275	4130	4130	4130	4130	130
599	20250213	095600	93902375	4130	4130	4130	4130	0
600	20250213	095500	93902375	4130	4125	4130	4125	27
601	20250213	095400	93790890	4125	4120	4125	4120	21
602	20250213	095300	93704365	4120	4120	4120	4120	116
603	20250213	095200	93226445	4120	4110	4120	4110	21
604	20250213	095100	93140125	4120	4115	4120	4115	14
605	20250213	095000	93082505	4120	4120	4120	4120	3
606	20250213	094900	93070145	4115	4115	4115	4115	271
607	20250213	094800	91954980	4110	4110	4110	4110	24
608	20250213	094700	91856340	4115	4115	4115	4115	0
609	20250213	094600	91856340	4115	4115	4115	4115	26
610	20250213	094500	91749350	4115	4115	4115	4115	3
611	20250213	094400	91737005	4110	4110	4120	4110	157
612	20250213	094300	91091675	4110	4110	4110	4110	153
613	20250213	094200	90462845	4125	4125	4125	4125	0
614	20250213	094100	90462845	4125	4105	4125	4105	477
615	20250213	094000	88504740	4130	4130	4130	4130	0
616	20250213	093900	88504740	4130	4115	4130	4110	820
617	20250213	093800	85133930	4130	4130	4130	4130	0
618	20250213	093700	85133930	4130	4115	4130	4115	76
619	20250213	093600	84821175	4130	4115	4130	4115	65
620	20250213	093500	84553685	4115	4120	4120	4115	442
621	20250213	093400	82734540	4130	4125	4130	4125	8
622	20250213	093300	82701510	4130	4125	4130	4125	197
623	20250213	093200	81888615	4120	4120	4120	4120	15
624	20250213	093100	81826815	4125	4125	4125	4125	2
625	20250213	093000	81818565	4120	4120	4120	4120	0
626	20250213	092900	81818565	4120	4120	4120	4120	1
627	20250213	092800	81814445	4120	4120	4120	4120	0
628	20250213	092700	81814445	4120	4100	4120	4100	60
629	20250213	092600	81567445	4095	4095	4120	4095	2735
630	20250213	092500	70312370	4095	4120	4120	4095	203
631	20250213	092400	69476085	4120	4120	4120	4120	0
632	20250213	092300	69476085	4120	4125	4125	4120	5
633	20250213	092200	69455475	4120	4100	4125	4095	385
634	20250213	092100	67875685	4125	4125	4125	4125	5
635	20250213	092000	67855060	4125	4125	4125	4125	1
636	20250213	091900	67850935	4100	4130	4130	4100	640
637	20250213	091800	65210825	4130	4130	4130	4130	56
638	20250213	091700	64979545	4130	4125	4130	4105	298
639	20250213	091600	63755150	4135	4135	4135	4135	33
640	20250213	091500	63618695	4135	4135	4135	4135	2
641	20250213	091400	63610425	4135	4135	4135	4135	2039
642	20250213	091300	55179160	4120	4120	4120	4120	760
643	20250213	091200	52047960	4135	4135	4135	4135	277
644	20250213	091100	50902565	4135	4135	4135	4105	3
645	20250213	091000	50890190	4110	4110	4110	4110	120
646	20250213	090900	50396990	4140	4115	4140	4110	371
647	20250213	090800	48871810	4140	4110	4140	4110	289
648	20250213	090700	47683990	4145	4145	4145	4145	200
649	20250213	090600	46854990	4145	4145	4145	4145	1
650	20250213	090500	46850845	4110	4150	4150	4110	815
651	20250213	090400	43492625	4150	4150	4150	4120	503
652	20250213	090300	41406105	4150	4120	4150	4090	3886
653	20250213	090200	25328405	4140	4100	4140	4095	2450
654	20250213	090100	15204170	4135	4135	4135	4135	14
655	20250213	090000	15146280	4135	4140	4140	4100	3675