KissMeData/072020/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	195100	195903300	9850	9850	9850	9850	50
3	20250213	195000	195903300	9850	9850	9850	9850	0
4	20250213	194900	195903300	9850	9850	9850	9850	0
5	20250213	194800	195903300	9850	9850	9850	9850	0
6	20250213	194700	195903300	9850	9850	9850	9850	0
7	20250213	194600	195903300	9850	9850	9850	9850	0
8	20250213	194500	195903300	9850	9850	9850	9850	0
9	20250213	194400	195903300	9850	9850	9850	9850	0
10	20250213	194300	195903300	9850	9850	9850	9850	0
11	20250213	194200	195903300	9850	9850	9850	9850	0
12	20250213	194100	195903300	9850	9850	9850	9850	0
13	20250213	194000	195903300	9850	9850	9850	9850	0
14	20250213	193900	195903300	9850	9850	9850	9850	0
15	20250213	193800	195903300	9850	9850	9850	9850	0
16	20250213	193700	195903300	9850	9850	9850	9850	0
17	20250213	193600	195903300	9850	9850	9850	9850	0
18	20250213	193500	195903300	9850	9850	9850	9850	0
19	20250213	193400	195903300	9850	9850	9850	9850	0
20	20250213	193300	195903300	9850	9850	9850	9850	0
21	20250213	193200	195903300	9850	9850	9850	9850	0
22	20250213	193100	195903300	9850	9850	9850	9850	0
23	20250213	193000	195903300	9850	9850	9850	9850	0
24	20250213	192900	195903300	9850	9850	9850	9850	0
25	20250213	192800	195903300	9850	9850	9850	9850	0
26	20250213	192700	195903300	9850	9850	9850	9850	0
27	20250213	192600	195903300	9850	9850	9850	9850	0
28	20250213	192500	195903300	9850	9850	9850	9850	0
29	20250213	192400	195903300	9850	9850	9850	9850	0
30	20250213	192300	195903300	9850	9850	9850	9850	0
31	20250213	192200	195903300	9850	9850	9850	9850	0
32	20250213	192100	195903300	9850	9850	9850	9850	50
33	20250213	192000	195903300	9850	9850	9850	9850	0
34	20250213	191900	195903300	9850	9850	9850	9850	0
35	20250213	191800	195903300	9850	9850	9850	9850	0
36	20250213	191700	195903300	9850	9850	9850	9850	0
37	20250213	191600	195903300	9850	9850	9850	9850	0
38	20250213	191500	195903300	9850	9850	9850	9850	0
39	20250213	191400	195903300	9850	9850	9850	9850	0
40	20250213	191300	195903300	9850	9850	9850	9850	0
41	20250213	191200	195903300	9850	9850	9850	9850	0
42	20250213	191100	195903300	9850	9850	9850	9850	0
43	20250213	191000	195903300	9850	9850	9850	9850	0
44	20250213	190900	195903300	9850	9850	9850	9850	0
45	20250213	190800	195903300	9850	9850	9850	9850	0
46	20250213	190700	195903300	9850	9850	9850	9850	0
47	20250213	190600	195903300	9850	9850	9850	9850	0
48	20250213	190500	195903300	9850	9850	9850	9850	0
49	20250213	190400	195903300	9850	9850	9850	9850	0
50	20250213	190300	195903300	9850	9850	9850	9850	0
51	20250213	190200	195903300	9850	9850	9850	9850	0
52	20250213	190100	195903300	9850	9850	9850	9850	0
53	20250213	190000	195903300	9850	9850	9850	9850	0
54	20250213	185900	195903300	9850	9850	9850	9850	0
55	20250213	185800	195903300	9850	9850	9850	9850	0
56	20250213	185700	195903300	9850	9850	9850	9850	0
57	20250213	185600	195903300	9850	9850	9850	9850	0
58	20250213	185500	195903300	9850	9850	9850	9850	0
59	20250213	185400	195903300	9850	9850	9850	9850	0
60	20250213	185300	195903300	9850	9850	9850	9850	0
61	20250213	185200	195903300	9850	9850	9850	9850	0
62	20250213	185100	195903300	9850	9850	9850	9850	50
63	20250213	185000	195903300	9850	9850	9850	9850	0
64	20250213	184900	195903300	9850	9850	9850	9850	0
65	20250213	184800	195903300	9850	9850	9850	9850	0
66	20250213	184700	195903300	9850	9850	9850	9850	0
67	20250213	184600	195903300	9850	9850	9850	9850	0
68	20250213	184500	195903300	9850	9850	9850	9850	0
69	20250213	184400	195903300	9850	9850	9850	9850	0
70	20250213	184300	195903300	9850	9850	9850	9850	0
71	20250213	184200	195903300	9850	9850	9850	9850	0
72	20250213	184100	195903300	9850	9850	9850	9850	0
73	20250213	184000	195903300	9850	9850	9850	9850	0
74	20250213	183900	195903300	9850	9850	9850	9850	0
75	20250213	183800	195903300	9850	9850	9850	9850	0
76	20250213	183700	195903300	9850	9850	9850	9850	0
77	20250213	183600	195903300	9850	9850	9850	9850	0
78	20250213	183500	195903300	9850	9850	9850	9850	0
79	20250213	183400	195903300	9850	9850	9850	9850	0
80	20250213	183300	195903300	9850	9850	9850	9850	0
81	20250213	183200	195903300	9850	9850	9850	9850	0
82	20250213	183100	195903300	9850	9850	9850	9850	0
83	20250213	183000	195903300	9850	9850	9850	9850	0
84	20250213	182900	195903300	9850	9850	9850	9850	0
85	20250213	182800	195903300	9850	9850	9850	9850	0
86	20250213	182700	195903300	9850	9850	9850	9850	0
87	20250213	182600	195903300	9850	9850	9850	9850	0
88	20250213	182500	195903300	9850	9850	9850	9850	0
89	20250213	182400	195903300	9850	9850	9850	9850	0
90	20250213	182300	195903300	9850	9850	9850	9850	0
91	20250213	182200	195903300	9850	9850	9850	9850	0
92	20250213	182100	195903300	9850	9850	9850	9850	50
93	20250213	182000	195903300	9850	9850	9850	9850	0
94	20250213	181900	195903300	9850	9850	9850	9850	0
95	20250213	181800	195903300	9850	9850	9850	9850	0
96	20250213	181700	195903300	9850	9850	9850	9850	0
97	20250213	181600	195903300	9850	9850	9850	9850	0
98	20250213	181500	195903300	9850	9850	9850	9850	0
99	20250213	181400	195903300	9850	9850	9850	9850	0
100	20250213	181300	195903300	9850	9850	9850	9850	0
101	20250213	181200	195903300	9850	9850	9850	9850	0
102	20250213	181100	195903300	9850	9850	9850	9850	0
103	20250213	181000	195903300	9850	9850	9850	9850	0
104	20250213	180900	195903300	9850	9850	9850	9850	0
105	20250213	180800	195903300	9850	9850	9850	9850	0
106	20250213	180700	195903300	9850	9850	9850	9850	0
107	20250213	180600	195903300	9850	9850	9850	9850	0
108	20250213	180500	195903300	9850	9850	9850	9850	0
109	20250213	180400	195903300	9850	9850	9850	9850	0
110	20250213	180300	195903300	9850	9850	9850	9850	0
111	20250213	180200	195903300	9850	9850	9850	9850	0
112	20250213	180100	195903300	9850	9850	9850	9850	0
113	20250213	180000	195903300	9850	9850	9850	9850	0
114	20250213	175900	195903300	9850	9850	9850	9850	0
115	20250213	175800	195903300	9850	9850	9850	9850	0
116	20250213	175700	195903300	9850	9850	9850	9850	0
117	20250213	175600	195903300	9850	9850	9850	9850	0
118	20250213	175500	195903300	9850	9850	9850	9850	0
119	20250213	175400	195903300	9850	9850	9850	9850	0
120	20250213	175300	195903300	9850	9850	9850	9850	0
121	20250213	175200	195903300	9850	9850	9850	9850	0
122	20250213	175100	195903300	9850	9850	9850	9850	50
123	20250213	175000	195903300	9850	9850	9850	9850	0
124	20250213	174900	195903300	9850	9850	9850	9850	0
125	20250213	174800	195903300	9850	9850	9850	9850	0
126	20250213	174700	195903300	9850	9850	9850	9850	0
127	20250213	174600	195903300	9850	9850	9850	9850	0
128	20250213	174500	195903300	9850	9850	9850	9850	0
129	20250213	174400	195903300	9850	9850	9850	9850	0
130	20250213	174300	195903300	9850	9850	9850	9850	0
131	20250213	174200	195903300	9850	9850	9850	9850	0
132	20250213	174100	195903300	9850	9850	9850	9850	0
133	20250213	174000	195903300	9850	9850	9850	9850	0
134	20250213	173900	195903300	9850	9850	9850	9850	0
135	20250213	173800	195903300	9850	9850	9850	9850	0
136	20250213	173700	195903300	9850	9850	9850	9850	0
137	20250213	173600	195903300	9850	9850	9850	9850	0
138	20250213	173500	195903300	9850	9850	9850	9850	0
139	20250213	173400	195903300	9850	9850	9850	9850	0
140	20250213	173300	195903300	9850	9850	9850	9850	0
141	20250213	173200	195903300	9850	9850	9850	9850	0
142	20250213	173100	195903300	9850	9850	9850	9850	0
143	20250213	173000	195903300	9850	9850	9850	9850	0
144	20250213	172900	195903300	9850	9850	9850	9850	0
145	20250213	172800	195903300	9850	9850	9850	9850	0
146	20250213	172700	195903300	9850	9850	9850	9850	0
147	20250213	172600	195903300	9850	9850	9850	9850	0
148	20250213	172500	195903300	9850	9850	9850	9850	0
149	20250213	172400	195903300	9850	9850	9850	9850	0
150	20250213	172300	195903300	9850	9850	9850	9850	0
151	20250213	172200	195903300	9850	9850	9850	9850	0
152	20250213	172100	195903300	9850	9850	9850	9850	50
153	20250213	172000	195903300	9850	9850	9850	9850	0
154	20250213	171900	195903300	9850	9850	9850	9850	0
155	20250213	171800	195903300	9850	9850	9850	9850	0
156	20250213	171700	195903300	9850	9850	9850	9850	0
157	20250213	171600	195903300	9850	9850	9850	9850	0
158	20250213	171500	195903300	9850	9850	9850	9850	0
159	20250213	171400	195903300	9850	9850	9850	9850	0
160	20250213	171300	195903300	9850	9850	9850	9850	0
161	20250213	171200	195903300	9850	9850	9850	9850	0
162	20250213	171100	195903300	9850	9850	9850	9850	0
163	20250213	171000	195903300	9850	9850	9850	9850	0
164	20250213	170900	195903300	9850	9850	9850	9850	0
165	20250213	170800	195903300	9850	9850	9850	9850	0
166	20250213	170700	195903300	9850	9850	9850	9850	0
167	20250213	170600	195903300	9850	9850	9850	9850	0
168	20250213	170500	195903300	9850	9850	9850	9850	0
169	20250213	170400	195903300	9850	9850	9850	9850	0
170	20250213	170300	195903300	9850	9850	9850	9850	0
171	20250213	170200	195903300	9850	9850	9850	9850	0
172	20250213	170100	195903300	9850	9850	9850	9850	0
173	20250213	170000	195903300	9850	9850	9850	9850	0
174	20250213	165900	195903300	9850	9850	9850	9850	0
175	20250213	165800	195903300	9850	9850	9850	9850	0
176	20250213	165700	195903300	9850	9850	9850	9850	0
177	20250213	165600	195903300	9850	9850	9850	9850	0
178	20250213	165500	195903300	9850	9850	9850	9850	0
179	20250213	165400	195903300	9850	9850	9850	9850	0
180	20250213	165300	195903300	9850	9850	9850	9850	0
181	20250213	165200	195903300	9850	9850	9850	9850	0
182	20250213	165100	195903300	9850	9850	9850	9850	50
183	20250213	165000	195903300	9850	9850	9850	9850	0
184	20250213	164900	195903300	9850	9850	9850	9850	0
185	20250213	164800	195903300	9850	9850	9850	9850	0
186	20250213	164700	195903300	9850	9850	9850	9850	0
187	20250213	164600	195903300	9850	9850	9850	9850	0
188	20250213	164500	195903300	9850	9850	9850	9850	0
189	20250213	164400	195903300	9850	9850	9850	9850	0
190	20250213	164300	195903300	9850	9850	9850	9850	0
191	20250213	164200	195903300	9850	9850	9850	9850	0
192	20250213	164100	195903300	9850	9850	9850	9850	0
193	20250213	164000	195903300	9850	9850	9850	9850	0
194	20250213	163900	195903300	9850	9850	9850	9850	0
195	20250213	163800	195903300	9850	9850	9850	9850	0
196	20250213	163700	195903300	9850	9850	9850	9850	0
197	20250213	163600	195903300	9850	9850	9850	9850	0
198	20250213	163500	195903300	9850	9850	9850	9850	0
199	20250213	163400	195903300	9850	9850	9850	9850	0
200	20250213	163300	195903300	9850	9850	9850	9850	0
201	20250213	163200	195903300	9850	9850	9850	9850	0
202	20250213	163100	195903300	9850	9850	9850	9850	0
203	20250213	163000	195903300	9850	9850	9850	9850	0
204	20250213	162900	195903300	9850	9850	9850	9850	0
205	20250213	162800	195903300	9850	9850	9850	9850	0
206	20250213	162700	195903300	9850	9850	9850	9850	0
207	20250213	162600	195903300	9850	9850	9850	9850	0
208	20250213	162500	195903300	9850	9850	9850	9850	0
209	20250213	162400	195903300	9850	9850	9850	9850	0
210	20250213	162300	195903300	9850	9850	9850	9850	0
211	20250213	162200	195903300	9850	9850	9850	9850	0
212	20250213	162100	195903300	9850	9850	9850	9850	50
213	20250213	162000	195903300	9850	9850	9850	9850	0
214	20250213	161900	195903300	9850	9850	9850	9850	0
215	20250213	161800	195903300	9850	9850	9850	9850	0
216	20250213	161700	195903300	9850	9850	9850	9850	0
217	20250213	161600	195903300	9850	9850	9850	9850	0
218	20250213	161500	195903300	9850	9850	9850	9850	0
219	20250213	161400	195903300	9850	9850	9850	9850	0
220	20250213	161300	195903300	9850	9850	9850	9850	0
221	20250213	161200	195903300	9850	9850	9850	9850	0
222	20250213	161100	195903300	9850	9850	9850	9850	0
223	20250213	161000	195903300	9850	9850	9850	9850	0
224	20250213	160900	195903300	9850	9850	9850	9850	0
225	20250213	160800	195903300	9850	9850	9850	9850	0
226	20250213	160700	195903300	9850	9850	9850	9850	0
227	20250213	160600	195903300	9850	9850	9850	9850	0
228	20250213	160500	195903300	9850	9850	9850	9850	0
229	20250213	160400	195903300	9850	9850	9850	9850	0
230	20250213	160300	195903300	9850	9850	9850	9850	0
231	20250213	160200	195903300	9850	9850	9850	9850	0
232	20250213	160100	195903300	9850	9850	9850	9850	0
233	20250213	160000	195903300	9850	9850	9850	9850	0
234	20250213	155900	195903300	9850	9850	9850	9850	0
235	20250213	155800	195903300	9850	9850	9850	9850	0
236	20250213	155700	195903300	9850	9850	9850	9850	0
237	20250213	155600	195903300	9850	9850	9850	9850	0
238	20250213	155500	195903300	9850	9850	9850	9850	0
239	20250213	155400	195903300	9850	9850	9850	9850	0
240	20250213	155300	195903300	9850	9850	9850	9850	0
241	20250213	155200	195903300	9850	9850	9850	9850	0
242	20250213	155100	195903300	9850	9850	9850	9850	50
243	20250213	155000	195903300	9850	9850	9850	9850	0
244	20250213	154900	195903300	9850	9850	9850	9850	0
245	20250213	154800	195903300	9850	9850	9850	9850	0
246	20250213	154700	195903300	9850	9850	9850	9850	0
247	20250213	154600	195903300	9850	9850	9850	9850	0
248	20250213	154500	195903300	9850	9850	9850	9850	0
249	20250213	154400	195903300	9850	9850	9850	9850	0
250	20250213	154300	195903300	9850	9850	9850	9850	0
251	20250213	154200	195903300	9850	9850	9850	9850	0
252	20250213	154100	195903300	9850	9850	9850	9850	0
253	20250213	154000	195903300	9850	9850	9850	9850	0
254	20250213	153900	195903300	9850	9850	9850	9850	0
255	20250213	153800	195903300	9850	9850	9850	9850	0
256	20250213	153700	195903300	9850	9850	9850	9850	0
257	20250213	153600	195903300	9850	9850	9850	9850	0
258	20250213	153500	195903300	9850	9850	9850	9850	0
259	20250213	153400	195903300	9850	9850	9850	9850	0
260	20250213	153300	195903300	9850	9850	9850	9850	0
261	20250213	153200	195903300	9850	9850	9850	9850	0
262	20250213	153100	195903300	9850	9850	9850	9850	0
263	20250213	153000	195903300	9850	9850	9850	9850	50
264	20250213	152900	195410800	9850	9850	9850	9850	0
265	20250213	152800	195410800	9850	9850	9850	9850	0
266	20250213	152700	195410800	9850	9850	9850	9850	0
267	20250213	152600	195410800	9850	9850	9850	9850	0
268	20250213	152500	195410800	9850	9850	9850	9850	0
269	20250213	152400	195410800	9850	9850	9850	9850	0
270	20250213	152300	195410800	9850	9850	9850	9850	0
271	20250213	152200	195410800	9850	9850	9850	9850	0
272	20250213	152100	195410800	9850	9850	9850	9850	0
273	20250213	152000	195410800	9850	9850	9850	9850	0
274	20250213	151900	195410800	9850	9850	9850	9850	0
275	20250213	151800	195410800	9850	9850	9850	9850	20
276	20250213	151700	195213800	9820	9820	9820	9820	0
277	20250213	151600	195213800	9820	9820	9820	9820	0
278	20250213	151500	195213800	9820	9850	9850	9820	154
279	20250213	151400	193701490	9840	9840	9840	9840	0
280	20250213	151300	193701490	9840	9840	9840	9840	0
281	20250213	151200	193701490	9840	9840	9840	9840	0
282	20250213	151100	193701490	9840	9840	9840	9840	0
283	20250213	151000	193701490	9840	9840	9840	9840	20
284	20250213	150900	193504690	9840	9840	9840	9840	0
285	20250213	150800	193504690	9840	9840	9840	9840	0
286	20250213	150700	193504690	9840	9840	9840	9840	0
287	20250213	150600	193504690	9840	9840	9840	9840	0
288	20250213	150500	193504690	9840	9840	9840	9840	0
289	20250213	150400	193504690	9840	9840	9840	9840	0
290	20250213	150300	193504690	9840	9840	9840	9840	0
291	20250213	150200	193504690	9840	9840	9840	9840	0
292	20250213	150100	193504690	9840	9840	9840	9840	0
293	20250213	150000	193504690	9840	9840	9840	9840	0
294	20250213	145900	193504690	9840	9840	9840	9840	0
295	20250213	145800	193504690	9840	9840	9840	9840	0
296	20250213	145700	193504690	9840	9840	9840	9840	148
297	20250213	145600	192048370	9830	9830	9830	9830	7
298	20250213	145500	191979560	9830	9830	9830	9830	0
299	20250213	145400	191979560	9830	9830	9830	9830	0
300	20250213	145300	191979560	9830	9830	9830	9830	0
301	20250213	145200	191979560	9830	9830	9830	9830	0
302	20250213	145100	191979560	9830	9830	9830	9830	0
303	20250213	145000	191979560	9830	9830	9830	9830	0
304	20250213	144900	191979560	9830	9830	9830	9830	0
305	20250213	144800	191979560	9830	9830	9830	9830	0
306	20250213	144700	191979560	9830	9830	9830	9830	115
307	20250213	144600	190849110	9830	9830	9830	9830	1
308	20250213	144500	190839280	9830	9830	9830	9830	0
309	20250213	144400	190839280	9830	9830	9830	9830	4
310	20250213	144300	190799960	9830	9830	9830	9830	0
311	20250213	144200	190799960	9830	9830	9830	9830	0
312	20250213	144100	190799960	9830	9830	9830	9830	0
313	20250213	144000	190799960	9830	9830	9830	9830	102
314	20250213	143900	189797300	9830	9830	9830	9830	0
315	20250213	143800	189797300	9830	9830	9830	9830	0
316	20250213	143700	189797300	9830	9830	9830	9830	0
317	20250213	143600	189797300	9830	9830	9830	9830	0
318	20250213	143500	189797300	9830	9830	9830	9830	0
319	20250213	143400	189797300	9830	9830	9830	9830	20
320	20250213	143300	189600700	9830	9830	9830	9830	0
321	20250213	143200	189600700	9830	9830	9830	9830	0
322	20250213	143100	189600700	9830	9830	9830	9830	0
323	20250213	143000	189600700	9830	9830	9830	9830	6
324	20250213	142900	189541720	9830	9830	9830	9830	0
325	20250213	142800	189541720	9830	9830	9830	9830	0
326	20250213	142700	189541720	9830	9830	9830	9830	8
327	20250213	142600	189463080	9830	9830	9830	9830	10
328	20250213	142500	189364780	9830	9830	9830	9830	0
329	20250213	142400	189364780	9830	9830	9830	9830	4
330	20250213	142300	189325460	9830	9830	9830	9830	0
331	20250213	142200	189325460	9830	9830	9830	9830	0
332	20250213	142100	189325460	9830	9830	9830	9830	0
333	20250213	142000	189325460	9830	9830	9830	9830	0
334	20250213	141900	189325460	9830	9830	9830	9830	25
335	20250213	141800	189079710	9820	9820	9820	9820	0
336	20250213	141700	189079710	9820	9820	9820	9820	0
337	20250213	141600	189079710	9820	9820	9820	9820	0
338	20250213	141500	189079710	9820	9820	9820	9820	0
339	20250213	141400	189079710	9820	9820	9820	9820	0
340	20250213	141300	189079710	9820	9820	9820	9820	0
341	20250213	141200	189079710	9820	9820	9820	9820	0
342	20250213	141100	189079710	9820	9820	9820	9820	0
343	20250213	141000	189079710	9820	9820	9820	9820	6
344	20250213	140900	189020790	9820	9820	9820	9820	0
345	20250213	140800	189020790	9820	9820	9820	9820	0
346	20250213	140700	189020790	9820	9820	9820	9820	5
347	20250213	140600	188971690	9820	9820	9820	9820	1
348	20250213	140500	188961870	9820	9820	9820	9820	0
349	20250213	140400	188961870	9820	9820	9820	9820	0
350	20250213	140300	188961870	9820	9820	9820	9820	0
351	20250213	140200	188961870	9820	9820	9820	9820	0
352	20250213	140100	188961870	9820	9820	9820	9820	0
353	20250213	140000	188961870	9820	9820	9820	9820	6
354	20250213	135900	188902950	9820	9820	9820	9820	0
355	20250213	135800	188902950	9820	9820	9820	9820	0
356	20250213	135700	188902950	9820	9820	9820	9820	0
357	20250213	135600	188902950	9820	9820	9820	9820	0
358	20250213	135500	188902950	9820	9820	9820	9820	0
359	20250213	135400	188902950	9820	9820	9820	9820	0
360	20250213	135300	188902950	9820	9820	9820	9820	0
361	20250213	135200	188902950	9820	9820	9820	9820	0
362	20250213	135100	188902950	9820	9820	9820	9820	0
363	20250213	135000	188902950	9820	9820	9820	9820	5
364	20250213	134900	188853850	9820	9820	9820	9820	0
365	20250213	134800	188853850	9820	9820	9820	9820	0
366	20250213	134700	188853850	9820	9820	9820	9820	0
367	20250213	134600	188853850	9820	9820	9820	9820	0
368	20250213	134500	188853850	9820	9820	9820	9820	0
369	20250213	134400	188853850	9820	9820	9820	9820	0
370	20250213	134300	188853850	9820	9820	9820	9820	0
371	20250213	134200	188853850	9820	9820	9820	9820	0
372	20250213	134100	188853850	9820	9820	9820	9820	0
373	20250213	134000	188853850	9820	9810	9820	9810	413
374	20250213	133900	184798320	9820	9820	9820	9820	20
375	20250213	133800	184601920	9830	9830	9830	9830	0
376	20250213	133700	184601920	9830	9830	9830	9830	0
377	20250213	133600	184601920	9830	9830	9830	9830	0
378	20250213	133500	184601920	9830	9830	9830	9830	0
379	20250213	133400	184601920	9830	9830	9830	9830	4
380	20250213	133300	184562600	9830	9830	9830	9830	0
381	20250213	133200	184562600	9830	9830	9830	9830	0
382	20250213	133100	184562600	9830	9830	9830	9830	0
383	20250213	133000	184562600	9830	9830	9830	9830	0
384	20250213	132900	184562600	9830	9830	9830	9830	0
385	20250213	132800	184562600	9830	9830	9830	9830	0
386	20250213	132700	184562600	9830	9830	9830	9830	0
387	20250213	132600	184562600	9830	9830	9830	9830	1
388	20250213	132500	184552770	9830	9830	9830	9830	0
389	20250213	132400	184552770	9830	9830	9830	9830	0
390	20250213	132300	184552770	9830	9830	9830	9830	0
391	20250213	132200	184552770	9830	9830	9830	9830	0
392	20250213	132100	184552770	9830	9830	9830	9830	0
393	20250213	132000	184552770	9830	9830	9830	9830	10
394	20250213	131900	184454470	9830	9830	9830	9830	0
395	20250213	131800	184454470	9830	9830	9830	9830	0
396	20250213	131700	184454470	9830	9830	9830	9830	0
397	20250213	131600	184454470	9830	9830	9830	9830	0
398	20250213	131500	184454470	9830	9830	9830	9830	0
399	20250213	131400	184454470	9830	9830	9830	9830	0
400	20250213	131300	184454470	9830	9830	9830	9830	0
401	20250213	131200	184454470	9830	9830	9830	9830	100
402	20250213	131100	183471470	9840	9840	9840	9840	1
403	20250213	131000	183461630	9850	9850	9850	9850	0
404	20250213	130900	183461630	9850	9850	9850	9850	0
405	20250213	130800	183461630	9850	9840	9850	9840	8
406	20250213	130700	183382850	9830	9830	9830	9830	0
407	20250213	130600	183382850	9830	9830	9830	9830	0
408	20250213	130500	183382850	9830	9830	9830	9830	0
409	20250213	130400	183382850	9830	9830	9830	9830	0
410	20250213	130300	183382850	9830	9830	9830	9830	0
411	20250213	130200	183382850	9830	9830	9830	9830	0
412	20250213	130100	183382850	9830	9830	9830	9830	103
413	20250213	130000	182370360	9830	9840	9840	9830	15
414	20250213	125900	182222810	9840	9840	9840	9840	11
415	20250213	125800	182114570	9830	9830	9830	9830	9
416	20250213	125700	182026100	9800	9800	9800	9800	0
417	20250213	125600	182026100	9800	9800	9800	9800	0
418	20250213	125500	182026100	9800	9800	9800	9800	0
419	20250213	125400	182026100	9800	9800	9800	9800	0
420	20250213	125300	182026100	9800	9800	9800	9800	0
421	20250213	125200	182026100	9800	9800	9800	9800	0
422	20250213	125100	182026100	9800	9800	9800	9800	0
423	20250213	125000	182026100	9800	9800	9800	9800	0
424	20250213	124900	182026100	9800	9800	9800	9800	0
425	20250213	124800	182026100	9800	9800	9800	9800	0
426	20250213	124700	182026100	9800	9800	9800	9800	0
427	20250213	124600	182026100	9800	9800	9800	9800	0
428	20250213	124500	182026100	9800	9800	9800	9800	0
429	20250213	124400	182026100	9800	9800	9800	9800	0
430	20250213	124300	182026100	9800	9800	9800	9800	0
431	20250213	124200	182026100	9800	9800	9800	9800	0
432	20250213	124100	182026100	9800	9800	9800	9800	0
433	20250213	124000	182026100	9800	9800	9800	9800	0
434	20250213	123900	182026100	9800	9800	9800	9800	0
435	20250213	123800	182026100	9800	9800	9800	9800	0
436	20250213	123700	182026100	9800	9800	9800	9800	0
437	20250213	123600	182026100	9800	9800	9800	9800	0
438	20250213	123500	182026100	9800	9800	9800	9800	0
439	20250213	123400	182026100	9800	9800	9800	9800	0
440	20250213	123300	182026100	9800	9800	9800	9800	0
441	20250213	123200	182026100	9800	9800	9800	9800	0
442	20250213	123100	182026100	9800	9800	9800	9800	0
443	20250213	123000	182026100	9800	9800	9800	9800	0
444	20250213	122900	182026100	9800	9800	9800	9800	0
445	20250213	122800	182026100	9800	9800	9800	9800	0
446	20250213	122700	182026100	9800	9800	9800	9800	0
447	20250213	122600	182026100	9800	9800	9800	9800	0
448	20250213	122500	182026100	9800	9800	9800	9800	0
449	20250213	122400	182026100	9800	9800	9800	9800	0
450	20250213	122300	182026100	9800	9800	9800	9800	0
451	20250213	122200	182026100	9800	9800	9800	9800	0
452	20250213	122100	182026100	9800	9800	9800	9800	0
453	20250213	122000	182026100	9800	9800	9800	9800	0
454	20250213	121900	182026100	9800	9800	9800	9800	0
455	20250213	121800	182026100	9800	9800	9800	9800	0
456	20250213	121700	182026100	9800	9800	9800	9800	0
457	20250213	121600	182026100	9800	9800	9800	9800	0
458	20250213	121500	182026100	9800	9800	9800	9800	0
459	20250213	121400	182026100	9800	9800	9800	9800	0
460	20250213	121300	182026100	9800	9820	9820	9800	10
461	20250213	121200	181928080	9850	9850	9850	9850	0
462	20250213	121100	181928080	9850	9850	9850	9850	0
463	20250213	121000	181928080	9850	9850	9850	9850	0
464	20250213	120900	181928080	9850	9850	9850	9850	0
465	20250213	120800	181928080	9850	9840	9850	9810	220
466	20250213	120700	179769240	9850	9850	9850	9850	0
467	20250213	120600	179769240	9850	9850	9850	9850	0
468	20250213	120500	179769240	9850	9850	9850	9850	0
469	20250213	120400	179769240	9850	9850	9850	9850	4
470	20250213	120300	179729840	9850	9850	9850	9850	0
471	20250213	120200	179729840	9850	9850	9850	9850	1
472	20250213	120100	179719990	9850	9850	9850	9850	0
473	20250213	120000	179719990	9850	9850	9850	9850	2
474	20250213	115900	179700290	9840	9840	9840	9840	0
475	20250213	115800	179700290	9840	9840	9840	9840	0
476	20250213	115700	179700290	9840	9840	9840	9840	0
477	20250213	115600	179700290	9840	9840	9840	9840	3
478	20250213	115500	179670770	9850	9850	9850	9850	0
479	20250213	115400	179670770	9850	9850	9850	9850	7
480	20250213	115300	179601820	9850	9850	9850	9850	0
481	20250213	115200	179601820	9850	9850	9850	9850	0
482	20250213	115100	179601820	9850	9850	9850	9850	0
483	20250213	115000	179601820	9850	9850	9850	9850	0
484	20250213	114900	179601820	9850	9850	9850	9850	0
485	20250213	114800	179601820	9850	9850	9850	9850	0
486	20250213	114700	179601820	9850	9850	9850	9850	0
487	20250213	114600	179601820	9850	9850	9850	9850	0
488	20250213	114500	179601820	9850	9850	9850	9850	0
489	20250213	114400	179601820	9850	9840	9850	9840	500
490	20250213	114300	174676870	9860	9860	9860	9860	0
491	20250213	114200	174676870	9860	9850	9860	9850	501
492	20250213	114100	169737020	9860	9860	9860	9860	3000
493	20250213	114000	140157020	9830	9830	9830	9830	0
494	20250213	113900	140157020	9830	9830	9830	9830	1
495	20250213	113800	140147190	9820	9820	9820	9820	0
496	20250213	113700	140147190	9820	9820	9820	9820	0
497	20250213	113600	140147190	9820	9820	9820	9820	0
498	20250213	113500	140147190	9820	9820	9820	9820	0
499	20250213	113400	140147190	9820	9820	9820	9820	0
500	20250213	113300	140147190	9820	9820	9820	9820	0
501	20250213	113200	140147190	9820	9820	9820	9820	0
502	20250213	113100	140147190	9820	9820	9820	9820	0
503	20250213	113000	140147190	9820	9820	9820	9820	0
504	20250213	112900	140147190	9820	9820	9820	9820	0
505	20250213	112800	140147190	9820	9820	9820	9820	0
506	20250213	112700	140147190	9820	9820	9820	9820	1
507	20250213	112600	140137370	9800	9800	9800	9800	0
508	20250213	112500	140137370	9800	9800	9800	9800	0
509	20250213	112400	140137370	9800	9800	9800	9800	0
510	20250213	112300	140137370	9800	9800	9800	9800	0
511	20250213	112200	140137370	9800	9840	9840	9800	219
512	20250213	112100	137989170	9840	9840	9840	9840	0
513	20250213	112000	137989170	9840	9840	9840	9840	0
514	20250213	111900	137989170	9840	9840	9840	9840	0
515	20250213	111800	137989170	9840	9840	9840	9840	12
516	20250213	111700	137871090	9840	9840	9840	9840	0
517	20250213	111600	137871090	9840	9840	9840	9840	0
518	20250213	111500	137871090	9840	9840	9840	9840	0
519	20250213	111400	137871090	9840	9840	9840	9840	0
520	20250213	111300	137871090	9840	9840	9840	9840	0
521	20250213	111200	137871090	9840	9840	9840	9840	0
522	20250213	111100	137871090	9840	9840	9840	9840	0
523	20250213	111000	137871090	9840	9840	9840	9840	0
524	20250213	110900	137871090	9840	9840	9840	9840	0
525	20250213	110800	137871090	9840	9840	9840	9840	0
526	20250213	110700	137871090	9840	9840	9840	9840	0
527	20250213	110600	137871090	9840	9840	9840	9840	3
528	20250213	110500	137841570	9850	9850	9850	9850	0
529	20250213	110400	137841570	9850	9850	9850	9850	51
530	20250213	110300	137339220	9830	9830	9830	9830	0
531	20250213	110200	137339220	9830	9830	9830	9830	0
532	20250213	110100	137339220	9830	9830	9830	9830	0
533	20250213	110000	137339220	9830	9830	9830	9830	0
534	20250213	105900	137339220	9830	9830	9830	9830	1
535	20250213	105800	137329390	9830	9830	9830	9830	0
536	20250213	105700	137329390	9830	9830	9830	9830	0
537	20250213	105600	137329390	9830	9830	9830	9830	0
538	20250213	105500	137329390	9830	9830	9830	9830	0
539	20250213	105400	137329390	9830	9830	9830	9830	3
540	20250213	105300	137299900	9820	9820	9820	9820	3
541	20250213	105200	137270440	9830	9830	9830	9830	0
542	20250213	105100	137270440	9830	9830	9830	9830	0
543	20250213	105000	137270440	9830	9830	9830	9830	0
544	20250213	104900	137270440	9830	9830	9830	9830	0
545	20250213	104800	137270440	9830	9830	9830	9830	0
546	20250213	104700	137270440	9830	9830	9830	9830	0
547	20250213	104600	137270440	9830	9830	9830	9830	0
548	20250213	104500	137270440	9830	9830	9830	9830	4
549	20250213	104400	137231120	9820	9820	9820	9820	0
550	20250213	104300	137231120	9820	9820	9820	9820	0
551	20250213	104200	137231120	9820	9820	9820	9820	0
552	20250213	104100	137231120	9820	9820	9820	9820	1
553	20250213	104000	137221300	9870	9870	9870	9870	0
554	20250213	103900	137221300	9870	9870	9870	9870	0
555	20250213	103800	137221300	9870	9870	9870	9870	0
556	20250213	103700	137221300	9870	9870	9870	9870	0
557	20250213	103600	137221300	9870	9870	9870	9870	0
558	20250213	103500	137221300	9870	9870	9870	9870	0
559	20250213	103400	137221300	9870	9870	9870	9870	4
560	20250213	103300	137181820	9900	9900	9900	9900	0
561	20250213	103200	137181820	9900	9900	9900	9900	0
562	20250213	103100	137181820	9900	9900	9900	9900	0
563	20250213	103000	137181820	9900	9900	9900	9900	0
564	20250213	102900	137181820	9900	9830	9900	9830	1000
565	20250213	102800	127316850	9830	9830	9830	9830	0
566	20250213	102700	127316850	9830	9830	9830	9830	0
567	20250213	102600	127316850	9830	9830	9830	9830	0
568	20250213	102500	127316850	9830	9830	9830	9820	105
569	20250213	102400	126284710	9830	9830	9830	9830	30
570	20250213	102300	125989810	9830	9830	9830	9830	1
571	20250213	102200	125979980	9830	9830	9830	9830	0
572	20250213	102100	125979980	9830	9830	9830	9830	0
573	20250213	102000	125979980	9830	9830	9830	9830	0
574	20250213	101900	125979980	9830	9830	9830	9830	0
575	20250213	101800	125979980	9830	9830	9830	9830	0
576	20250213	101700	125979980	9830	9830	9830	9830	0
577	20250213	101600	125979980	9830	9830	9830	9830	0
578	20250213	101500	125979980	9830	9830	9830	9830	0
579	20250213	101400	125979980	9830	9830	9830	9830	3
580	20250213	101300	125950490	9780	9780	9780	9780	0
581	20250213	101200	125950490	9780	9780	9780	9780	0
582	20250213	101100	125950490	9780	9780	9780	9780	0
583	20250213	101000	125950490	9780	9780	9780	9780	0
584	20250213	100900	125950490	9780	9780	9780	9780	1
585	20250213	100800	125940710	9830	9830	9830	9830	0
586	20250213	100700	125940710	9830	9830	9830	9830	0
587	20250213	100600	125940710	9830	9830	9830	9830	0
588	20250213	100500	125940710	9830	9830	9830	9830	1
589	20250213	100400	125930880	9830	9830	9830	9830	4
590	20250213	100300	125891560	9820	9820	9820	9820	1
591	20250213	100200	125881740	9820	9820	9820	9820	0
592	20250213	100100	125881740	9820	9820	9820	9820	0
593	20250213	100000	125881740	9820	9820	9820	9820	0
594	20250213	095900	125881740	9820	9820	9820	9820	0
595	20250213	095800	125881740	9820	9820	9820	9820	0
596	20250213	095700	125881740	9820	9820	9820	9820	0
597	20250213	095600	125881740	9820	9820	9820	9820	0
598	20250213	095500	125881740	9820	9820	9820	9820	0
599	20250213	095400	125881740	9820	9820	9820	9820	3
600	20250213	095300	125852280	9770	9770	9770	9770	0
601	20250213	095200	125852280	9770	9770	9770	9770	0
602	20250213	095100	125852280	9770	9770	9770	9770	1
603	20250213	095000	125842510	9770	9770	9770	9770	0
604	20250213	094900	125842510	9770	9770	9770	9770	0
605	20250213	094800	125842510	9770	9770	9770	9770	0
606	20250213	094700	125842510	9770	9770	9770	9770	1000
607	20250213	094600	116072510	9770	9820	9820	9770	501
608	20250213	094500	111177260	9820	9820	9820	9820	0
609	20250213	094400	111177260	9820	9820	9820	9820	5
610	20250213	094300	111128160	9820	9820	9820	9820	1
611	20250213	094200	111118340	9760	9760	9760	9760	0
612	20250213	094100	111118340	9760	9760	9760	9760	0
613	20250213	094000	111118340	9760	9760	9760	9760	0
614	20250213	093900	111118340	9760	9760	9760	9760	0
615	20250213	093800	111118340	9760	9760	9760	9760	0
616	20250213	093700	111118340	9760	9760	9760	9760	0
617	20250213	093600	111118340	9760	9760	9760	9760	0
618	20250213	093500	111118340	9760	9770	9770	9760	100
619	20250213	093400	110141440	9820	9820	9820	9820	4
620	20250213	093300	110102160	9820	9820	9820	9820	0
621	20250213	093200	110102160	9820	9820	9820	9820	0
622	20250213	093100	110102160	9820	9820	9820	9820	0
623	20250213	093000	110102160	9820	9820	9820	9820	1
624	20250213	092900	110092340	9770	9770	9770	9770	150
625	20250213	092800	108626840	9780	9780	9780	9780	0
626	20250213	092700	108626840	9780	9780	9780	9780	10
627	20250213	092600	108529040	9830	9830	9830	9830	568
628	20250213	092500	102945600	9850	9820	9850	9820	1482
629	20250213	092400	88386540	9820	9820	9820	9820	14
630	20250213	092300	88249060	9820	9820	9820	9820	0
631	20250213	092200	88249060	9820	9820	9820	9820	0
632	20250213	092100	88249060	9820	9820	9820	9820	10
633	20250213	092000	88150860	9770	9770	9770	9770	170
634	20250213	091900	86489960	9770	9770	9770	9770	2
635	20250213	091800	86470420	9820	9820	9820	9820	1320
636	20250213	091700	73508020	9820	9810	9830	9810	3347
637	20250213	091600	40637360	9810	9780	9810	9780	2190
638	20250213	091500	19169160	9780	9800	9800	9780	115
639	20250213	091400	18042460	9780	9800	9800	9780	24
640	20250213	091300	17807440	9830	9830	9830	9830	1
641	20250213	091200	17797610	9790	9790	9790	9790	121
642	20250213	091100	16613020	9760	9760	9760	9760	0
643	20250213	091000	16613020	9760	9760	9760	9760	0
644	20250213	090900	16613020	9760	9760	9760	9760	0
645	20250213	090800	16613020	9760	9760	9760	9760	0
646	20250213	090700	16613020	9760	9780	9780	9760	1505
647	20250213	090600	1924070	9790	9790	9790	9790	1
648	20250213	090500	1914280	9760	9760	9760	9760	0
649	20250213	090400	1914280	9760	9770	9780	9760	150
650	20250213	090300	450040	9770	9770	9770	9770	14
651	20250213	090200	313260	9770	9770	9770	9770	1
652	20250213	090100	303490	9790	9790	9790	9790	0
653	20250213	090000	303490	9790	9790	9790	9790	31