KissMeData/263690/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	210100	96862820	5590	5590	5590	5590	1002
3	20250213	210000	96862820	5590	5590	5590	5590	0
4	20250213	205900	96862820	5590	5590	5590	5590	0
5	20250213	205800	96862820	5590	5590	5590	5590	0
6	20250213	205700	96862820	5590	5590	5590	5590	0
7	20250213	205600	96862820	5590	5590	5590	5590	0
8	20250213	205500	96862820	5590	5590	5590	5590	0
9	20250213	205400	96862820	5590	5590	5590	5590	0
10	20250213	205300	96862820	5590	5590	5590	5590	0
11	20250213	205200	96862820	5590	5590	5590	5590	0
12	20250213	205100	96862820	5590	5590	5590	5590	0
13	20250213	205000	96862820	5590	5590	5590	5590	0
14	20250213	204900	96862820	5590	5590	5590	5590	0
15	20250213	204800	96862820	5590	5590	5590	5590	0
16	20250213	204700	96862820	5590	5590	5590	5590	0
17	20250213	204600	96862820	5590	5590	5590	5590	0
18	20250213	204500	96862820	5590	5590	5590	5590	0
19	20250213	204400	96862820	5590	5590	5590	5590	0
20	20250213	204300	96862820	5590	5590	5590	5590	0
21	20250213	204200	96862820	5590	5590	5590	5590	0
22	20250213	204100	96862820	5590	5590	5590	5590	0
23	20250213	204000	96862820	5590	5590	5590	5590	0
24	20250213	203900	96862820	5590	5590	5590	5590	0
25	20250213	203800	96862820	5590	5590	5590	5590	0
26	20250213	203700	96862820	5590	5590	5590	5590	0
27	20250213	203600	96862820	5590	5590	5590	5590	0
28	20250213	203500	96862820	5590	5590	5590	5590	0
29	20250213	203400	96862820	5590	5590	5590	5590	0
30	20250213	203300	96862820	5590	5590	5590	5590	0
31	20250213	203200	96862820	5590	5590	5590	5590	0
32	20250213	203100	96862820	5590	5590	5590	5590	1002
33	20250213	203000	96862820	5590	5590	5590	5590	0
34	20250213	202900	96862820	5590	5590	5590	5590	0
35	20250213	202800	96862820	5590	5590	5590	5590	0
36	20250213	202700	96862820	5590	5590	5590	5590	0
37	20250213	202600	96862820	5590	5590	5590	5590	0
38	20250213	202500	96862820	5590	5590	5590	5590	0
39	20250213	202400	96862820	5590	5590	5590	5590	0
40	20250213	202300	96862820	5590	5590	5590	5590	0
41	20250213	202200	96862820	5590	5590	5590	5590	0
42	20250213	202100	96862820	5590	5590	5590	5590	0
43	20250213	202000	96862820	5590	5590	5590	5590	0
44	20250213	201900	96862820	5590	5590	5590	5590	0
45	20250213	201800	96862820	5590	5590	5590	5590	0
46	20250213	201700	96862820	5590	5590	5590	5590	0
47	20250213	201600	96862820	5590	5590	5590	5590	0
48	20250213	201500	96862820	5590	5590	5590	5590	0
49	20250213	201400	96862820	5590	5590	5590	5590	0
50	20250213	201300	96862820	5590	5590	5590	5590	0
51	20250213	201200	96862820	5590	5590	5590	5590	0
52	20250213	201100	96862820	5590	5590	5590	5590	0
53	20250213	201000	96862820	5590	5590	5590	5590	0
54	20250213	200900	96862820	5590	5590	5590	5590	0
55	20250213	200800	96862820	5590	5590	5590	5590	0
56	20250213	200700	96862820	5590	5590	5590	5590	0
57	20250213	200600	96862820	5590	5590	5590	5590	0
58	20250213	200500	96862820	5590	5590	5590	5590	0
59	20250213	200400	96862820	5590	5590	5590	5590	0
60	20250213	200300	96862820	5590	5590	5590	5590	0
61	20250213	200200	96862820	5590	5590	5590	5590	0
62	20250213	200100	96862820	5590	5590	5590	5590	1002
63	20250213	200000	96862820	5590	5590	5590	5590	0
64	20250213	195900	96862820	5590	5590	5590	5590	0
65	20250213	195800	96862820	5590	5590	5590	5590	0
66	20250213	195700	96862820	5590	5590	5590	5590	0
67	20250213	195600	96862820	5590	5590	5590	5590	0
68	20250213	195500	96862820	5590	5590	5590	5590	0
69	20250213	195400	96862820	5590	5590	5590	5590	0
70	20250213	195300	96862820	5590	5590	5590	5590	0
71	20250213	195200	96862820	5590	5590	5590	5590	0
72	20250213	195100	96862820	5590	5590	5590	5590	0
73	20250213	195000	96862820	5590	5590	5590	5590	0
74	20250213	194900	96862820	5590	5590	5590	5590	0
75	20250213	194800	96862820	5590	5590	5590	5590	0
76	20250213	194700	96862820	5590	5590	5590	5590	0
77	20250213	194600	96862820	5590	5590	5590	5590	0
78	20250213	194500	96862820	5590	5590	5590	5590	0
79	20250213	194400	96862820	5590	5590	5590	5590	0
80	20250213	194300	96862820	5590	5590	5590	5590	0
81	20250213	194200	96862820	5590	5590	5590	5590	0
82	20250213	194100	96862820	5590	5590	5590	5590	0
83	20250213	194000	96862820	5590	5590	5590	5590	0
84	20250213	193900	96862820	5590	5590	5590	5590	0
85	20250213	193800	96862820	5590	5590	5590	5590	0
86	20250213	193700	96862820	5590	5590	5590	5590	0
87	20250213	193600	96862820	5590	5590	5590	5590	0
88	20250213	193500	96862820	5590	5590	5590	5590	0
89	20250213	193400	96862820	5590	5590	5590	5590	0
90	20250213	193300	96862820	5590	5590	5590	5590	0
91	20250213	193200	96862820	5590	5590	5590	5590	0
92	20250213	193100	96862820	5590	5590	5590	5590	1002
93	20250213	193000	96862820	5590	5590	5590	5590	0
94	20250213	192900	96862820	5590	5590	5590	5590	0
95	20250213	192800	96862820	5590	5590	5590	5590	0
96	20250213	192700	96862820	5590	5590	5590	5590	0
97	20250213	192600	96862820	5590	5590	5590	5590	0
98	20250213	192500	96862820	5590	5590	5590	5590	0
99	20250213	192400	96862820	5590	5590	5590	5590	0
100	20250213	192300	96862820	5590	5590	5590	5590	0
101	20250213	192200	96862820	5590	5590	5590	5590	0
102	20250213	192100	96862820	5590	5590	5590	5590	0
103	20250213	192000	96862820	5590	5590	5590	5590	0
104	20250213	191900	96862820	5590	5590	5590	5590	0
105	20250213	191800	96862820	5590	5590	5590	5590	0
106	20250213	191700	96862820	5590	5590	5590	5590	0
107	20250213	191600	96862820	5590	5590	5590	5590	0
108	20250213	191500	96862820	5590	5590	5590	5590	0
109	20250213	191400	96862820	5590	5590	5590	5590	0
110	20250213	191300	96862820	5590	5590	5590	5590	0
111	20250213	191200	96862820	5590	5590	5590	5590	0
112	20250213	191100	96862820	5590	5590	5590	5590	0
113	20250213	191000	96862820	5590	5590	5590	5590	0
114	20250213	190900	96862820	5590	5590	5590	5590	0
115	20250213	190800	96862820	5590	5590	5590	5590	0
116	20250213	190700	96862820	5590	5590	5590	5590	0
117	20250213	190600	96862820	5590	5590	5590	5590	0
118	20250213	190500	96862820	5590	5590	5590	5590	0
119	20250213	190400	96862820	5590	5590	5590	5590	0
120	20250213	190300	96862820	5590	5590	5590	5590	0
121	20250213	190200	96862820	5590	5590	5590	5590	0
122	20250213	190100	96862820	5590	5590	5590	5590	1002
123	20250213	190000	96862820	5590	5590	5590	5590	0
124	20250213	185900	96862820	5590	5590	5590	5590	0
125	20250213	185800	96862820	5590	5590	5590	5590	0
126	20250213	185700	96862820	5590	5590	5590	5590	0
127	20250213	185600	96862820	5590	5590	5590	5590	0
128	20250213	185500	96862820	5590	5590	5590	5590	0
129	20250213	185400	96862820	5590	5590	5590	5590	0
130	20250213	185300	96862820	5590	5590	5590	5590	0
131	20250213	185200	96862820	5590	5590	5590	5590	0
132	20250213	185100	96862820	5590	5590	5590	5590	0
133	20250213	185000	96862820	5590	5590	5590	5590	0
134	20250213	184900	96862820	5590	5590	5590	5590	0
135	20250213	184800	96862820	5590	5590	5590	5590	0
136	20250213	184700	96862820	5590	5590	5590	5590	0
137	20250213	184600	96862820	5590	5590	5590	5590	0
138	20250213	184500	96862820	5590	5590	5590	5590	0
139	20250213	184400	96862820	5590	5590	5590	5590	0
140	20250213	184300	96862820	5590	5590	5590	5590	0
141	20250213	184200	96862820	5590	5590	5590	5590	0
142	20250213	184100	96862820	5590	5590	5590	5590	0
143	20250213	184000	96862820	5590	5590	5590	5590	0
144	20250213	183900	96862820	5590	5590	5590	5590	0
145	20250213	183800	96862820	5590	5590	5590	5590	0
146	20250213	183700	96862820	5590	5590	5590	5590	0
147	20250213	183600	96862820	5590	5590	5590	5590	0
148	20250213	183500	96862820	5590	5590	5590	5590	0
149	20250213	183400	96862820	5590	5590	5590	5590	0
150	20250213	183300	96862820	5590	5590	5590	5590	0
151	20250213	183200	96862820	5590	5590	5590	5590	0
152	20250213	183100	96862820	5590	5590	5590	5590	1002
153	20250213	183000	96862820	5590	5590	5590	5590	0
154	20250213	182900	96862820	5590	5590	5590	5590	0
155	20250213	182800	96862820	5590	5590	5590	5590	0
156	20250213	182700	96862820	5590	5590	5590	5590	0
157	20250213	182600	96862820	5590	5590	5590	5590	0
158	20250213	182500	96862820	5590	5590	5590	5590	0
159	20250213	182400	96862820	5590	5590	5590	5590	0
160	20250213	182300	96862820	5590	5590	5590	5590	0
161	20250213	182200	96862820	5590	5590	5590	5590	0
162	20250213	182100	96862820	5590	5590	5590	5590	0
163	20250213	182000	96862820	5590	5590	5590	5590	0
164	20250213	181900	96862820	5590	5590	5590	5590	0
165	20250213	181800	96862820	5590	5590	5590	5590	0
166	20250213	181700	96862820	5590	5590	5590	5590	0
167	20250213	181600	96862820	5590	5590	5590	5590	0
168	20250213	181500	96862820	5590	5590	5590	5590	0
169	20250213	181400	96862820	5590	5590	5590	5590	0
170	20250213	181300	96862820	5590	5590	5590	5590	0
171	20250213	181200	96862820	5590	5590	5590	5590	0
172	20250213	181100	96862820	5590	5590	5590	5590	0
173	20250213	181000	96862820	5590	5590	5590	5590	0
174	20250213	180900	96862820	5590	5590	5590	5590	0
175	20250213	180800	96862820	5590	5590	5590	5590	0
176	20250213	180700	96862820	5590	5590	5590	5590	0
177	20250213	180600	96862820	5590	5590	5590	5590	0
178	20250213	180500	96862820	5590	5590	5590	5590	0
179	20250213	180400	96862820	5590	5590	5590	5590	0
180	20250213	180300	96862820	5590	5590	5590	5590	0
181	20250213	180200	96862820	5590	5590	5590	5590	0
182	20250213	180100	96862820	5590	5590	5590	5590	1002
183	20250213	180000	96862820	5590	5590	5590	5590	0
184	20250213	175900	96862820	5590	5590	5590	5590	0
185	20250213	175800	96862820	5590	5590	5590	5590	0
186	20250213	175700	96862820	5590	5590	5590	5590	0
187	20250213	175600	96862820	5590	5590	5590	5590	0
188	20250213	175500	96862820	5590	5590	5590	5590	0
189	20250213	175400	96862820	5590	5590	5590	5590	0
190	20250213	175300	96862820	5590	5590	5590	5590	0
191	20250213	175200	96862820	5590	5590	5590	5590	0
192	20250213	175100	96862820	5590	5590	5590	5590	0
193	20250213	175000	96862820	5590	5590	5590	5590	0
194	20250213	174900	96862820	5590	5590	5590	5590	0
195	20250213	174800	96862820	5590	5590	5590	5590	0
196	20250213	174700	96862820	5590	5590	5590	5590	0
197	20250213	174600	96862820	5590	5590	5590	5590	0
198	20250213	174500	96862820	5590	5590	5590	5590	0
199	20250213	174400	96862820	5590	5590	5590	5590	0
200	20250213	174300	96862820	5590	5590	5590	5590	0
201	20250213	174200	96862820	5590	5590	5590	5590	0
202	20250213	174100	96862820	5590	5590	5590	5590	0
203	20250213	174000	96862820	5590	5590	5590	5590	0
204	20250213	173900	96862820	5590	5590	5590	5590	0
205	20250213	173800	96862820	5590	5590	5590	5590	0
206	20250213	173700	96862820	5590	5590	5590	5590	0
207	20250213	173600	96862820	5590	5590	5590	5590	0
208	20250213	173500	96862820	5590	5590	5590	5590	0
209	20250213	173400	96862820	5590	5590	5590	5590	0
210	20250213	173300	96862820	5590	5590	5590	5590	0
211	20250213	173200	96862820	5590	5590	5590	5590	0
212	20250213	173100	96862820	5590	5590	5590	5590	1002
213	20250213	173000	96862820	5590	5590	5590	5590	0
214	20250213	172900	96862820	5590	5590	5590	5590	0
215	20250213	172800	96862820	5590	5590	5590	5590	0
216	20250213	172700	96862820	5590	5590	5590	5590	0
217	20250213	172600	96862820	5590	5590	5590	5590	0
218	20250213	172500	96862820	5590	5590	5590	5590	0
219	20250213	172400	96862820	5590	5590	5590	5590	0
220	20250213	172300	96862820	5590	5590	5590	5590	0
221	20250213	172200	96862820	5590	5590	5590	5590	0
222	20250213	172100	96862820	5590	5590	5590	5590	0
223	20250213	172000	96862820	5590	5590	5590	5590	0
224	20250213	171900	96862820	5590	5590	5590	5590	0
225	20250213	171800	96862820	5590	5590	5590	5590	0
226	20250213	171700	96862820	5590	5590	5590	5590	0
227	20250213	171600	96862820	5590	5590	5590	5590	0
228	20250213	171500	96862820	5590	5590	5590	5590	0
229	20250213	171400	96862820	5590	5590	5590	5590	0
230	20250213	171300	96862820	5590	5590	5590	5590	0
231	20250213	171200	96862820	5590	5590	5590	5590	0
232	20250213	171100	96862820	5590	5590	5590	5590	0
233	20250213	171000	96862820	5590	5590	5590	5590	0
234	20250213	170900	96862820	5590	5590	5590	5590	0
235	20250213	170800	96862820	5590	5590	5590	5590	0
236	20250213	170700	96862820	5590	5590	5590	5590	0
237	20250213	170600	96862820	5590	5590	5590	5590	0
238	20250213	170500	96862820	5590	5590	5590	5590	0
239	20250213	170400	96862820	5590	5590	5590	5590	0
240	20250213	170300	96862820	5590	5590	5590	5590	0
241	20250213	170200	96862820	5590	5590	5590	5590	0
242	20250213	170100	96862820	5590	5590	5590	5590	1002
243	20250213	170000	96862820	5590	5590	5590	5590	0
244	20250213	165900	96862820	5590	5590	5590	5590	0
245	20250213	165800	96862820	5590	5590	5590	5590	0
246	20250213	165700	96862820	5590	5590	5590	5590	0
247	20250213	165600	96862820	5590	5590	5590	5590	0
248	20250213	165500	96862820	5590	5590	5590	5590	0
249	20250213	165400	96862820	5590	5590	5590	5590	0
250	20250213	165300	96862820	5590	5590	5590	5590	0
251	20250213	165200	96862820	5590	5590	5590	5590	0
252	20250213	165100	96862820	5590	5590	5590	5590	0
253	20250213	165000	96862820	5590	5590	5590	5590	0
254	20250213	164900	96862820	5590	5590	5590	5590	0
255	20250213	164800	96862820	5590	5590	5590	5590	0
256	20250213	164700	96862820	5590	5590	5590	5590	0
257	20250213	164600	96862820	5590	5590	5590	5590	0
258	20250213	164500	96862820	5590	5590	5590	5590	0
259	20250213	164400	96862820	5590	5590	5590	5590	0
260	20250213	164300	96862820	5590	5590	5590	5590	0
261	20250213	164200	96862820	5590	5590	5590	5590	0
262	20250213	164100	96862820	5590	5590	5590	5590	0
263	20250213	164000	96862820	5590	5590	5590	5590	0
264	20250213	163900	96862820	5590	5590	5590	5590	0
265	20250213	163800	96862820	5590	5590	5590	5590	0
266	20250213	163700	96862820	5590	5590	5590	5590	0
267	20250213	163600	96862820	5590	5590	5590	5590	0
268	20250213	163500	96862820	5590	5590	5590	5590	0
269	20250213	163400	96862820	5590	5590	5590	5590	0
270	20250213	163300	96862820	5590	5590	5590	5590	0
271	20250213	163200	96862820	5590	5590	5590	5590	0
272	20250213	163100	96862820	5590	5590	5590	5590	1002
273	20250213	163000	96862820	5590	5590	5590	5590	0
274	20250213	162900	96862820	5590	5590	5590	5590	0
275	20250213	162800	96862820	5590	5590	5590	5590	0
276	20250213	162700	96862820	5590	5590	5590	5590	0
277	20250213	162600	96862820	5590	5590	5590	5590	0
278	20250213	162500	96862820	5590	5590	5590	5590	0
279	20250213	162400	96862820	5590	5590	5590	5590	0
280	20250213	162300	96862820	5590	5590	5590	5590	0
281	20250213	162200	96862820	5590	5590	5590	5590	0
282	20250213	162100	96862820	5590	5590	5590	5590	0
283	20250213	162000	96862820	5590	5590	5590	5590	0
284	20250213	161900	96862820	5590	5590	5590	5590	0
285	20250213	161800	96862820	5590	5590	5590	5590	0
286	20250213	161700	96862820	5590	5590	5590	5590	0
287	20250213	161600	96862820	5590	5590	5590	5590	0
288	20250213	161500	96862820	5590	5590	5590	5590	0
289	20250213	161400	96862820	5590	5590	5590	5590	0
290	20250213	161300	96862820	5590	5590	5590	5590	0
291	20250213	161200	96862820	5590	5590	5590	5590	0
292	20250213	161100	96862820	5590	5590	5590	5590	0
293	20250213	161000	96862820	5590	5590	5590	5590	0
294	20250213	160900	96862820	5590	5590	5590	5590	0
295	20250213	160800	96862820	5590	5590	5590	5590	0
296	20250213	160700	96862820	5590	5590	5590	5590	0
297	20250213	160600	96862820	5590	5590	5590	5590	0
298	20250213	160500	96862820	5590	5590	5590	5590	0
299	20250213	160400	96862820	5590	5590	5590	5590	0
300	20250213	160300	96862820	5590	5590	5590	5590	0
301	20250213	160200	96862820	5590	5590	5590	5590	0
302	20250213	160100	96862820	5590	5590	5590	5590	1002
303	20250213	160000	96862820	5590	5590	5590	5590	0
304	20250213	155900	96862820	5590	5590	5590	5590	0
305	20250213	155800	96862820	5590	5590	5590	5590	0
306	20250213	155700	96862820	5590	5590	5590	5590	0
307	20250213	155600	96862820	5590	5590	5590	5590	0
308	20250213	155500	96862820	5590	5590	5590	5590	0
309	20250213	155400	96862820	5590	5590	5590	5590	0
310	20250213	155300	96862820	5590	5590	5590	5590	0
311	20250213	155200	96862820	5590	5590	5590	5590	0
312	20250213	155100	96862820	5590	5590	5590	5590	0
313	20250213	155000	96862820	5590	5590	5590	5590	0
314	20250213	154900	96862820	5590	5590	5590	5590	0
315	20250213	154800	96862820	5590	5590	5590	5590	0
316	20250213	154700	96862820	5590	5590	5590	5590	0
317	20250213	154600	96862820	5590	5590	5590	5590	0
318	20250213	154500	96862820	5590	5590	5590	5590	0
319	20250213	154400	96862820	5590	5590	5590	5590	0
320	20250213	154300	96862820	5590	5590	5590	5590	0
321	20250213	154200	96862820	5590	5590	5590	5590	0
322	20250213	154100	96862820	5590	5590	5590	5590	0
323	20250213	154000	96862820	5590	5590	5590	5590	0
324	20250213	153900	96862820	5590	5590	5590	5590	0
325	20250213	153800	96862820	5590	5590	5590	5590	0
326	20250213	153700	96862820	5590	5590	5590	5590	0
327	20250213	153600	96862820	5590	5590	5590	5590	0
328	20250213	153500	96862820	5590	5590	5590	5590	0
329	20250213	153400	96862820	5590	5590	5590	5590	0
330	20250213	153300	96862820	5590	5590	5590	5590	0
331	20250213	153200	96862820	5590	5590	5590	5590	0
332	20250213	153100	96862820	5590	5590	5590	5590	1002
333	20250213	153000	96862820	5590	5590	5590	5590	1002
334	20250213	152900	91261640	5540	5540	5540	5540	0
335	20250213	152800	91261640	5540	5540	5540	5540	0
336	20250213	152700	91261640	5540	5540	5540	5540	0
337	20250213	152600	91261640	5540	5540	5540	5540	0
338	20250213	152500	91261640	5540	5540	5540	5540	0
339	20250213	152400	91261640	5540	5540	5540	5540	0
340	20250213	152300	91261640	5540	5540	5540	5540	0
341	20250213	152200	91261640	5540	5540	5540	5540	0
342	20250213	152100	91261640	5540	5540	5540	5540	0
343	20250213	152000	91261640	5540	5540	5540	5540	0
344	20250213	151900	91261640	5540	5530	5540	5530	338
345	20250213	151800	89389130	5540	5540	5540	5540	2
346	20250213	151700	89378050	5540	5540	5540	5540	44
347	20250213	151600	89134290	5540	5540	5540	5540	0
348	20250213	151500	89134290	5540	5540	5540	5540	0
349	20250213	151400	89134290	5540	5540	5540	5540	0
350	20250213	151300	89134290	5540	5540	5540	5540	0
351	20250213	151200	89134290	5540	5540	5540	5540	0
352	20250213	151100	89134290	5540	5540	5540	5540	0
353	20250213	151000	89134290	5540	5540	5540	5540	0
354	20250213	150900	89134290	5540	5540	5540	5540	0
355	20250213	150800	89134290	5540	5540	5540	5540	0
356	20250213	150700	89134290	5540	5540	5540	5540	0
357	20250213	150600	89134290	5540	5540	5540	5540	0
358	20250213	150500	89134290	5540	5540	5540	5540	0
359	20250213	150400	89134290	5540	5540	5540	5540	10
360	20250213	150300	89078890	5530	5530	5530	5530	0
361	20250213	150200	89078890	5530	5530	5530	5530	7
362	20250213	150100	89040180	5530	5530	5530	5530	10
363	20250213	150000	88984880	5540	5540	5540	5540	0
364	20250213	145900	88984880	5540	5540	5540	5540	0
365	20250213	145800	88984880	5540	5540	5540	5540	1
366	20250213	145700	88979340	5540	5540	5540	5540	2
367	20250213	145600	88968260	5530	5530	5530	5530	0
368	20250213	145500	88968260	5530	5530	5530	5530	0
369	20250213	145400	88968260	5530	5530	5530	5530	40
370	20250213	145300	88747060	5530	5540	5540	5530	563
371	20250213	145200	85631080	5540	5540	5540	5540	3
372	20250213	145100	85614460	5550	5550	5550	5550	0
373	20250213	145000	85614460	5550	5550	5550	5550	0
374	20250213	144900	85614460	5550	5550	5550	5550	22
375	20250213	144800	85492360	5540	5540	5540	5540	0
376	20250213	144700	85492360	5540	5540	5540	5540	0
377	20250213	144600	85492360	5540	5540	5540	5540	0
378	20250213	144500	85492360	5540	5540	5540	5540	0
379	20250213	144400	85492360	5540	5540	5540	5540	0
380	20250213	144300	85492360	5540	5540	5540	5540	0
381	20250213	144200	85492360	5540	5540	5540	5540	0
382	20250213	144100	85492360	5540	5540	5540	5540	0
383	20250213	144000	85492360	5540	5540	5540	5540	0
384	20250213	143900	85492360	5540	5540	5540	5540	0
385	20250213	143800	85492360	5540	5540	5540	5540	0
386	20250213	143700	85492360	5540	5540	5540	5540	0
387	20250213	143600	85492360	5540	5540	5540	5540	0
388	20250213	143500	85492360	5540	5540	5540	5540	0
389	20250213	143400	85492360	5540	5540	5540	5540	0
390	20250213	143300	85492360	5540	5540	5540	5540	0
391	20250213	143200	85492360	5540	5540	5540	5540	0
392	20250213	143100	85492360	5540	5540	5540	5540	0
393	20250213	143000	85492360	5540	5540	5540	5540	0
394	20250213	142900	85492360	5540	5540	5540	5540	82
395	20250213	142800	85038080	5540	5540	5540	5540	0
396	20250213	142700	85038080	5540	5540	5540	5540	0
397	20250213	142600	85038080	5540	5540	5540	5540	18
398	20250213	142500	84938360	5530	5530	5530	5530	0
399	20250213	142400	84938360	5530	5530	5530	5530	0
400	20250213	142300	84938360	5530	5530	5530	5530	0
401	20250213	142200	84938360	5530	5530	5530	5530	0
402	20250213	142100	84938360	5530	5530	5530	5530	0
403	20250213	142000	84938360	5530	5540	5540	5530	226
404	20250213	141900	83687860	5540	5540	5540	5540	0
405	20250213	141800	83687860	5540	5540	5540	5540	0
406	20250213	141700	83687860	5540	5540	5540	5540	0
407	20250213	141600	83687860	5540	5540	5540	5540	0
408	20250213	141500	83687860	5540	5540	5540	5540	0
409	20250213	141400	83687860	5540	5540	5540	5540	0
410	20250213	141300	83687860	5540	5540	5540	5540	0
411	20250213	141200	83687860	5540	5540	5540	5540	0
412	20250213	141100	83687860	5540	5540	5540	5540	0
413	20250213	141000	83687860	5540	5540	5540	5540	0
414	20250213	140900	83687860	5540	5540	5540	5540	28
415	20250213	140800	83532740	5530	5530	5530	5530	0
416	20250213	140700	83532740	5530	5530	5530	5530	37
417	20250213	140600	83328130	5540	5540	5540	5540	0
418	20250213	140500	83328130	5540	5540	5540	5540	0
419	20250213	140400	83328130	5540	5540	5540	5540	0
420	20250213	140300	83328130	5540	5540	5540	5540	100
421	20250213	140200	82774130	5540	5540	5540	5540	24
422	20250213	140100	82641170	5540	5540	5540	5540	0
423	20250213	140000	82641170	5540	5540	5540	5540	0
424	20250213	135900	82641170	5540	5540	5540	5540	0
425	20250213	135800	82641170	5540	5540	5540	5540	8
426	20250213	135700	82596850	5560	5560	5560	5560	0
427	20250213	135600	82596850	5560	5560	5560	5560	0
428	20250213	135500	82596850	5560	5560	5560	5560	0
429	20250213	135400	82596850	5560	5560	5560	5560	0
430	20250213	135300	82596850	5560	5560	5560	5560	0
431	20250213	135200	82596850	5560	5560	5560	5560	0
432	20250213	135100	82596850	5560	5560	5560	5560	0
433	20250213	135000	82596850	5560	5560	5560	5560	0
434	20250213	134900	82596850	5560	5560	5560	5560	0
435	20250213	134800	82596850	5560	5560	5560	5560	0
436	20250213	134700	82596850	5560	5560	5560	5560	0
437	20250213	134600	82596850	5560	5560	5560	5560	0
438	20250213	134500	82596850	5560	5560	5560	5560	0
439	20250213	134400	82596850	5560	5560	5560	5560	0
440	20250213	134300	82596850	5560	5560	5560	5560	1
441	20250213	134200	82591290	5560	5560	5560	5560	1
442	20250213	134100	82585730	5530	5530	5530	5530	0
443	20250213	134000	82585730	5530	5530	5530	5530	0
444	20250213	133900	82585730	5530	5530	5530	5530	0
445	20250213	133800	82585730	5530	5540	5540	5530	407
446	20250213	133700	80334990	5560	5560	5560	5560	0
447	20250213	133600	80334990	5560	5560	5560	5560	10
448	20250213	133500	80279390	5560	5560	5560	5560	20
449	20250213	133400	80168190	5560	5560	5560	5560	0
450	20250213	133300	80168190	5560	5560	5560	5560	0
451	20250213	133200	80168190	5560	5560	5560	5560	0
452	20250213	133100	80168190	5560	5560	5560	5560	0
453	20250213	133000	80168190	5560	5560	5560	5560	0
454	20250213	132900	80168190	5560	5560	5560	5560	0
455	20250213	132800	80168190	5560	5560	5560	5560	1
456	20250213	132700	80162630	5560	5560	5560	5560	0
457	20250213	132600	80162630	5560	5560	5560	5560	0
458	20250213	132500	80162630	5560	5560	5560	5560	20
459	20250213	132400	80051430	5560	5560	5560	5560	9
460	20250213	132300	80001390	5570	5570	5570	5570	0
461	20250213	132200	80001390	5570	5570	5570	5570	0
462	20250213	132100	80001390	5570	5570	5570	5570	0
463	20250213	132000	80001390	5570	5570	5570	5570	0
464	20250213	131900	80001390	5570	5570	5570	5570	0
465	20250213	131800	80001390	5570	5570	5570	5570	0
466	20250213	131700	80001390	5570	5570	5570	5570	0
467	20250213	131600	80001390	5570	5570	5570	5570	0
468	20250213	131500	80001390	5570	5570	5570	5570	0
469	20250213	131400	80001390	5570	5570	5570	5570	0
470	20250213	131300	80001390	5570	5570	5570	5570	0
471	20250213	131200	80001390	5570	5570	5570	5570	0
472	20250213	131100	80001390	5570	5570	5570	5570	0
473	20250213	131000	80001390	5570	5570	5570	5570	0
474	20250213	130900	80001390	5570	5570	5570	5570	0
475	20250213	130800	80001390	5570	5570	5570	5570	0
476	20250213	130700	80001390	5570	5570	5570	5570	0
477	20250213	130600	80001390	5570	5570	5570	5570	0
478	20250213	130500	80001390	5570	5570	5570	5570	0
479	20250213	130400	80001390	5570	5570	5570	5570	0
480	20250213	130300	80001390	5570	5570	5570	5570	0
481	20250213	130200	80001390	5570	5570	5570	5570	0
482	20250213	130100	80001390	5570	5570	5570	5570	0
483	20250213	130000	80001390	5570	5570	5570	5570	0
484	20250213	125900	80001390	5570	5570	5570	5570	0
485	20250213	125800	80001390	5570	5570	5570	5570	0
486	20250213	125700	80001390	5570	5570	5570	5570	0
487	20250213	125600	80001390	5570	5540	5570	5540	358
488	20250213	125500	78018040	5530	5530	5530	5530	0
489	20250213	125400	78018040	5530	5530	5530	5530	0
490	20250213	125300	78018040	5530	5530	5530	5530	0
491	20250213	125200	78018040	5530	5530	5530	5530	3
492	20250213	125100	78001450	5540	5540	5540	5540	0
493	20250213	125000	78001450	5540	5540	5540	5540	0
494	20250213	124900	78001450	5540	5530	5540	5530	543
495	20250213	124800	74993530	5540	5540	5540	5540	0
496	20250213	124700	74993530	5540	5540	5540	5540	0
497	20250213	124600	74993530	5540	5540	5540	5540	1
498	20250213	124500	74987990	5530	5530	5530	5530	0
499	20250213	124400	74987990	5530	5530	5530	5530	228
500	20250213	124300	73727150	5530	5530	5530	5530	0
501	20250213	124200	73727150	5530	5540	5540	5520	457
502	20250213	124100	71199810	5550	5550	5550	5550	0
503	20250213	124000	71199810	5550	5550	5550	5550	0
504	20250213	123900	71199810	5550	5550	5550	5550	18
505	20250213	123800	71099910	5550	5550	5550	5550	1
506	20250213	123700	71094360	5570	5570	5570	5570	3
507	20250213	123600	71077650	5570	5570	5570	5570	0
508	20250213	123500	71077650	5570	5570	5570	5570	0
509	20250213	123400	71077650	5570	5570	5570	5570	0
510	20250213	123300	71077650	5570	5570	5570	5570	0
511	20250213	123200	71077650	5570	5570	5570	5570	0
512	20250213	123100	71077650	5570	5570	5570	5570	0
513	20250213	123000	71077650	5570	5570	5570	5570	11
514	20250213	122900	71016380	5570	5570	5570	5570	13
515	20250213	122800	70943970	5570	5590	5590	5570	6
516	20250213	122700	70910490	5590	5590	5590	5590	0
517	20250213	122600	70910490	5590	5590	5590	5590	0
518	20250213	122500	70910490	5590	5590	5590	5590	0
519	20250213	122400	70910490	5590	5590	5590	5590	0
520	20250213	122300	70910490	5590	5590	5590	5590	0
521	20250213	122200	70910490	5590	5590	5590	5590	0
522	20250213	122100	70910490	5590	5590	5590	5590	0
523	20250213	122000	70910490	5590	5590	5590	5590	0
524	20250213	121900	70910490	5590	5590	5590	5590	0
525	20250213	121800	70910490	5590	5590	5590	5590	0
526	20250213	121700	70910490	5590	5590	5590	5590	0
527	20250213	121600	70910490	5590	5590	5590	5590	0
528	20250213	121500	70910490	5590	5590	5590	5590	0
529	20250213	121400	70910490	5590	5590	5590	5590	0
530	20250213	121300	70910490	5590	5590	5590	5590	1
531	20250213	121200	70904900	5590	5590	5590	5590	0
532	20250213	121100	70904900	5590	5590	5590	5590	1
533	20250213	121000	70899310	5550	5550	5550	5550	0
534	20250213	120900	70899310	5550	5550	5550	5550	0
535	20250213	120800	70899310	5550	5550	5550	5550	0
536	20250213	120700	70899310	5550	5550	5550	5550	0
537	20250213	120600	70899310	5550	5550	5550	5550	4
538	20250213	120500	70877110	5550	5550	5550	5550	0
539	20250213	120400	70877110	5550	5550	5550	5550	0
540	20250213	120300	70877110	5550	5550	5550	5550	0
541	20250213	120200	70877110	5550	5550	5550	5550	0
542	20250213	120100	70877110	5550	5550	5550	5550	0
543	20250213	120000	70877110	5550	5550	5550	5550	0
544	20250213	115900	70877110	5550	5550	5550	5550	0
545	20250213	115800	70877110	5550	5550	5550	5550	0
546	20250213	115700	70877110	5550	5550	5550	5550	0
547	20250213	115600	70877110	5550	5550	5550	5550	0
548	20250213	115500	70877110	5550	5550	5550	5550	0
549	20250213	115400	70877110	5550	5550	5550	5550	0
550	20250213	115300	70877110	5550	5550	5550	5550	2
551	20250213	115200	70866010	5550	5550	5550	5550	0
552	20250213	115100	70866010	5550	5550	5550	5550	0
553	20250213	115000	70866010	5550	5550	5550	5550	0
554	20250213	114900	70866010	5550	5550	5550	5550	0
555	20250213	114800	70866010	5550	5550	5550	5550	0
556	20250213	114700	70866010	5550	5550	5550	5550	0
557	20250213	114600	70866010	5550	5550	5550	5550	0
558	20250213	114500	70866010	5550	5550	5550	5550	0
559	20250213	114400	70866010	5550	5550	5550	5550	0
560	20250213	114300	70866010	5550	5550	5550	5550	0
561	20250213	114200	70866010	5550	5570	5570	5550	101
562	20250213	114100	70305440	5570	5570	5570	5570	0
563	20250213	114000	70305440	5570	5570	5570	5570	0
564	20250213	113900	70305440	5570	5570	5570	5570	0
565	20250213	113800	70305440	5570	5570	5570	5570	0
566	20250213	113700	70305440	5570	5570	5570	5570	0
567	20250213	113600	70305440	5570	5570	5570	5570	0
568	20250213	113500	70305440	5570	5570	5570	5570	0
569	20250213	113400	70305440	5570	5570	5570	5570	0
570	20250213	113300	70305440	5570	5570	5570	5570	0
571	20250213	113200	70305440	5570	5570	5570	5570	0
572	20250213	113100	70305440	5570	5570	5570	5570	0
573	20250213	113000	70305440	5570	5570	5570	5570	0
574	20250213	112900	70305440	5570	5570	5570	5570	0
575	20250213	112800	70305440	5570	5570	5570	5570	0
576	20250213	112700	70305440	5570	5570	5570	5570	0
577	20250213	112600	70305440	5570	5570	5570	5570	0
578	20250213	112500	70305440	5570	5570	5570	5570	0
579	20250213	112400	70305440	5570	5570	5570	5570	0
580	20250213	112300	70305440	5570	5570	5570	5570	0
581	20250213	112200	70305440	5570	5570	5570	5570	0
582	20250213	112100	70305440	5570	5570	5570	5570	0
583	20250213	112000	70305440	5570	5570	5570	5570	0
584	20250213	111900	70305440	5570	5570	5570	5570	0
585	20250213	111800	70305440	5570	5570	5570	5570	0
586	20250213	111700	70305440	5570	5570	5570	5570	0
587	20250213	111600	70305440	5570	5570	5570	5570	0
588	20250213	111500	70305440	5570	5570	5570	5570	0
589	20250213	111400	70305440	5570	5570	5570	5570	0
590	20250213	111300	70305440	5570	5570	5570	5570	0
591	20250213	111200	70305440	5570	5570	5570	5570	0
592	20250213	111100	70305440	5570	5570	5570	5570	0
593	20250213	111000	70305440	5570	5560	5570	5560	2
594	20250213	110900	70294310	5580	5580	5580	5580	11
595	20250213	110800	70232930	5580	5580	5580	5580	1
596	20250213	110700	70227350	5540	5540	5540	5540	0
597	20250213	110600	70227350	5540	5540	5540	5540	0
598	20250213	110500	70227350	5540	5540	5540	5540	0
599	20250213	110400	70227350	5540	5540	5540	5540	0
600	20250213	110300	70227350	5540	5540	5540	5540	0
601	20250213	110200	70227350	5540	5540	5540	5540	0
602	20250213	110100	70227350	5540	5540	5540	5540	0
603	20250213	110000	70227350	5540	5540	5540	5540	0
604	20250213	105900	70227350	5540	5540	5540	5540	0
605	20250213	105800	70227350	5540	5540	5540	5540	0
606	20250213	105700	70227350	5540	5540	5540	5540	0
607	20250213	105600	70227350	5540	5540	5540	5540	200
608	20250213	105500	69119350	5540	5540	5540	5540	0
609	20250213	105400	69119350	5540	5540	5540	5540	0
610	20250213	105300	69119350	5540	5540	5540	5540	0
611	20250213	105200	69119350	5540	5540	5540	5540	10
612	20250213	105100	69063950	5540	5540	5540	5540	0
613	20250213	105000	69063950	5540	5540	5540	5540	0
614	20250213	104900	69063950	5540	5540	5540	5540	0
615	20250213	104800	69063950	5540	5540	5540	5540	0
616	20250213	104700	69063950	5540	5540	5540	5540	0
617	20250213	104600	69063950	5540	5540	5540	5540	0
618	20250213	104500	69063950	5540	5540	5540	5540	0
619	20250213	104400	69063950	5540	5540	5540	5540	0
620	20250213	104300	69063950	5540	5540	5540	5540	1
621	20250213	104200	69058410	5520	5520	5520	5520	0
622	20250213	104100	69058410	5520	5520	5520	5520	0
623	20250213	104000	69058410	5520	5530	5530	5520	10
624	20250213	103900	69003200	5540	5560	5560	5540	184
625	20250213	103800	67983810	5540	5540	5540	5540	18
626	20250213	103700	67884090	5540	5540	5540	5540	40
627	20250213	103600	67662490	5540	5540	5540	5540	0
628	20250213	103500	67662490	5540	5520	5540	5520	2
629	20250213	103400	67651430	5520	5520	5520	5520	0
630	20250213	103300	67651430	5520	5520	5520	5520	0
631	20250213	103200	67651430	5520	5520	5520	5520	0
632	20250213	103100	67651430	5520	5520	5520	5520	0
633	20250213	103000	67651430	5520	5520	5520	5520	0
634	20250213	102900	67651430	5520	5520	5520	5520	2
635	20250213	102800	67640390	5520	5520	5520	5520	118
636	20250213	102700	66989030	5520	5520	5520	5520	10
637	20250213	102600	66933830	5590	5560	5590	5490	3294
638	20250213	102500	48780680	5590	5590	5590	5590	0
639	20250213	102400	48780680	5590	5590	5590	5590	0
640	20250213	102300	48780680	5590	5590	5590	5590	0
641	20250213	102200	48780680	5590	5590	5590	5590	0
642	20250213	102100	48780680	5590	5590	5590	5590	0
643	20250213	102000	48780680	5590	5590	5590	5590	0
644	20250213	101900	48780680	5590	5590	5590	5590	0
645	20250213	101800	48780680	5590	5590	5590	5590	0
646	20250213	101700	48780680	5590	5590	5590	5590	0
647	20250213	101600	48780680	5590	5590	5590	5590	0
648	20250213	101500	48780680	5590	5590	5590	5590	0
649	20250213	101400	48780680	5590	5590	5590	5590	4
650	20250213	101300	48758320	5590	5590	5590	5590	0
651	20250213	101200	48758320	5590	5590	5590	5590	0
652	20250213	101100	48758320	5590	5590	5590	5590	0
653	20250213	101000	48758320	5590	5590	5590	5590	0
654	20250213	100900	48758320	5590	5590	5590	5590	0
655	20250213	100800	48758320	5590	5540	5590	5540	6
656	20250213	100700	48725030	5590	5590	5590	5590	0
657	20250213	100600	48725030	5590	5590	5590	5590	0
658	20250213	100500	48725030	5590	5590	5590	5590	0
659	20250213	100400	48725030	5590	5590	5590	5590	0
660	20250213	100300	48725030	5590	5570	5590	5570	200
661	20250213	100200	47610890	5560	5560	5560	5560	0
662	20250213	100100	47610890	5560	5560	5560	5560	0
663	20250213	100000	47610890	5560	5560	5560	5560	0
664	20250213	095900	47610890	5560	5560	5560	5560	0
665	20250213	095800	47610890	5560	5560	5560	5560	0
666	20250213	095700	47610890	5560	5530	5560	5530	3250
667	20250213	095600	29544430	5520	5520	5520	5520	0
668	20250213	095500	29544430	5520	5520	5520	5520	2
669	20250213	095400	29533390	5520	5520	5520	5520	0
670	20250213	095300	29533390	5520	5530	5530	5520	120
671	20250213	095200	28869890	5530	5530	5530	5530	0
672	20250213	095100	28869890	5530	5530	5530	5530	10
673	20250213	095000	28814590	5520	5510	5520	5510	93
674	20250213	094900	28301860	5510	5510	5510	5510	0
675	20250213	094800	28301860	5510	5510	5510	5510	0
676	20250213	094700	28301860	5510	5510	5510	5510	0
677	20250213	094600	28301860	5510	5520	5520	5510	502
678	20250213	094500	25535820	5500	5500	5500	5500	0
679	20250213	094400	25535820	5500	5500	5500	5500	422
680	20250213	094300	23214820	5510	5510	5510	5510	353
681	20250213	094200	21269790	5500	5500	5500	5500	0
682	20250213	094100	21269790	5500	5520	5520	5490	2327
683	20250213	094000	8454170	5520	5520	5520	5520	194
684	20250213	093900	7383290	5550	5550	5550	5550	34
685	20250213	093800	7194590	5520	5530	5530	5520	38
686	20250213	093700	6984800	5520	5520	5520	5520	0
687	20250213	093600	6984800	5520	5520	5520	5520	0
688	20250213	093500	6984800	5520	5520	5520	5520	0
689	20250213	093400	6984800	5520	5520	5520	5520	1
690	20250213	093300	6979280	5520	5520	5520	5520	1
691	20250213	093200	6973760	5550	5530	5560	5510	488
692	20250213	093100	4272050	5530	5540	5560	5530	35
693	20250213	093000	4077800	5550	5550	5550	5550	0
694	20250213	092900	4077800	5550	5550	5550	5550	0
695	20250213	092800	4077800	5550	5570	5570	5550	8
696	20250213	092700	4033340	5570	5590	5590	5570	4
697	20250213	092600	4011020	5610	5610	5610	5610	0
698	20250213	092500	4011020	5610	5610	5610	5610	0
699	20250213	092400	4011020	5610	5610	5610	5610	0
700	20250213	092300	4011020	5610	5610	5610	5610	0
701	20250213	092200	4011020	5610	5610	5610	5610	0
702	20250213	092100	4011020	5610	5610	5610	5610	100
703	20250213	092000	3450020	5630	5630	5630	5630	0
704	20250213	091900	3450020	5630	5630	5630	5630	0
705	20250213	091800	3450020	5630	5630	5630	5630	0
706	20250213	091700	3450020	5630	5630	5630	5630	0
707	20250213	091600	3450020	5630	5630	5630	5630	0
708	20250213	091500	3450020	5630	5630	5630	5630	0
709	20250213	091400	3450020	5630	5630	5630	5630	0
710	20250213	091300	3450020	5630	5630	5630	5630	0
711	20250213	091200	3450020	5630	5630	5630	5630	0
712	20250213	091100	3450020	5630	5630	5630	5630	0
713	20250213	091000	3450020	5630	5630	5630	5630	0
714	20250213	090900	3450020	5630	5630	5630	5630	0
715	20250213	090800	3450020	5630	5630	5630	5630	1
716	20250213	090700	3444390	5640	5640	5640	5640	0
717	20250213	090600	3444390	5640	5640	5640	5640	0
718	20250213	090500	3444390	5640	5640	5640	5640	0
719	20250213	090400	3444390	5640	5640	5640	5640	88
720	20250213	090300	2948070	5640	5580	5640	5560	435
721	20250213	090200	524520	5580	5580	5580	5580	56
722	20250213	090100	212040	5580	5580	5580	5580	0
723	20250213	090000	212040	5580	5580	5580	5580	38