KissMeData/071840/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	195100	79553450	7390	7390	7390	7390	133
3	20250213	195000	79553450	7390	7390	7390	7390	0
4	20250213	194900	79553450	7390	7390	7390	7390	0
5	20250213	194800	79553450	7390	7390	7390	7390	0
6	20250213	194700	79553450	7390	7390	7390	7390	0
7	20250213	194600	79553450	7390	7390	7390	7390	0
8	20250213	194500	79553450	7390	7390	7390	7390	0
9	20250213	194400	79553450	7390	7390	7390	7390	0
10	20250213	194300	79553450	7390	7390	7390	7390	0
11	20250213	194200	79553450	7390	7390	7390	7390	0
12	20250213	194100	79553450	7390	7390	7390	7390	0
13	20250213	194000	79553450	7390	7390	7390	7390	0
14	20250213	193900	79553450	7390	7390	7390	7390	0
15	20250213	193800	79553450	7390	7390	7390	7390	0
16	20250213	193700	79553450	7390	7390	7390	7390	0
17	20250213	193600	79553450	7390	7390	7390	7390	0
18	20250213	193500	79553450	7390	7390	7390	7390	0
19	20250213	193400	79553450	7390	7390	7390	7390	0
20	20250213	193300	79553450	7390	7390	7390	7390	0
21	20250213	193200	79553450	7390	7390	7390	7390	0
22	20250213	193100	79553450	7390	7390	7390	7390	0
23	20250213	193000	79553450	7390	7390	7390	7390	0
24	20250213	192900	79553450	7390	7390	7390	7390	0
25	20250213	192800	79553450	7390	7390	7390	7390	0
26	20250213	192700	79553450	7390	7390	7390	7390	0
27	20250213	192600	79553450	7390	7390	7390	7390	0
28	20250213	192500	79553450	7390	7390	7390	7390	0
29	20250213	192400	79553450	7390	7390	7390	7390	0
30	20250213	192300	79553450	7390	7390	7390	7390	0
31	20250213	192200	79553450	7390	7390	7390	7390	0
32	20250213	192100	79553450	7390	7390	7390	7390	133
33	20250213	192000	79553450	7390	7390	7390	7390	0
34	20250213	191900	79553450	7390	7390	7390	7390	0
35	20250213	191800	79553450	7390	7390	7390	7390	0
36	20250213	191700	79553450	7390	7390	7390	7390	0
37	20250213	191600	79553450	7390	7390	7390	7390	0
38	20250213	191500	79553450	7390	7390	7390	7390	0
39	20250213	191400	79553450	7390	7390	7390	7390	0
40	20250213	191300	79553450	7390	7390	7390	7390	0
41	20250213	191200	79553450	7390	7390	7390	7390	0
42	20250213	191100	79553450	7390	7390	7390	7390	0
43	20250213	191000	79553450	7390	7390	7390	7390	0
44	20250213	190900	79553450	7390	7390	7390	7390	0
45	20250213	190800	79553450	7390	7390	7390	7390	0
46	20250213	190700	79553450	7390	7390	7390	7390	0
47	20250213	190600	79553450	7390	7390	7390	7390	0
48	20250213	190500	79553450	7390	7390	7390	7390	0
49	20250213	190400	79553450	7390	7390	7390	7390	0
50	20250213	190300	79553450	7390	7390	7390	7390	0
51	20250213	190200	79553450	7390	7390	7390	7390	0
52	20250213	190100	79553450	7390	7390	7390	7390	0
53	20250213	190000	79553450	7390	7390	7390	7390	0
54	20250213	185900	79553450	7390	7390	7390	7390	0
55	20250213	185800	79553450	7390	7390	7390	7390	0
56	20250213	185700	79553450	7390	7390	7390	7390	0
57	20250213	185600	79553450	7390	7390	7390	7390	0
58	20250213	185500	79553450	7390	7390	7390	7390	0
59	20250213	185400	79553450	7390	7390	7390	7390	0
60	20250213	185300	79553450	7390	7390	7390	7390	0
61	20250213	185200	79553450	7390	7390	7390	7390	0
62	20250213	185100	79553450	7390	7390	7390	7390	133
63	20250213	185000	79553450	7390	7390	7390	7390	0
64	20250213	184900	79553450	7390	7390	7390	7390	0
65	20250213	184800	79553450	7390	7390	7390	7390	0
66	20250213	184700	79553450	7390	7390	7390	7390	0
67	20250213	184600	79553450	7390	7390	7390	7390	0
68	20250213	184500	79553450	7390	7390	7390	7390	0
69	20250213	184400	79553450	7390	7390	7390	7390	0
70	20250213	184300	79553450	7390	7390	7390	7390	0
71	20250213	184200	79553450	7390	7390	7390	7390	0
72	20250213	184100	79553450	7390	7390	7390	7390	0
73	20250213	184000	79553450	7390	7390	7390	7390	0
74	20250213	183900	79553450	7390	7390	7390	7390	0
75	20250213	183800	79553450	7390	7390	7390	7390	0
76	20250213	183700	79553450	7390	7390	7390	7390	0
77	20250213	183600	79553450	7390	7390	7390	7390	0
78	20250213	183500	79553450	7390	7390	7390	7390	0
79	20250213	183400	79553450	7390	7390	7390	7390	0
80	20250213	183300	79553450	7390	7390	7390	7390	0
81	20250213	183200	79553450	7390	7390	7390	7390	0
82	20250213	183100	79553450	7390	7390	7390	7390	0
83	20250213	183000	79553450	7390	7390	7390	7390	0
84	20250213	182900	79553450	7390	7390	7390	7390	0
85	20250213	182800	79553450	7390	7390	7390	7390	0
86	20250213	182700	79553450	7390	7390	7390	7390	0
87	20250213	182600	79553450	7390	7390	7390	7390	0
88	20250213	182500	79553450	7390	7390	7390	7390	0
89	20250213	182400	79553450	7390	7390	7390	7390	0
90	20250213	182300	79553450	7390	7390	7390	7390	0
91	20250213	182200	79553450	7390	7390	7390	7390	0
92	20250213	182100	79553450	7390	7390	7390	7390	133
93	20250213	182000	79553450	7390	7390	7390	7390	0
94	20250213	181900	79553450	7390	7390	7390	7390	0
95	20250213	181800	79553450	7390	7390	7390	7390	0
96	20250213	181700	79553450	7390	7390	7390	7390	0
97	20250213	181600	79553450	7390	7390	7390	7390	0
98	20250213	181500	79553450	7390	7390	7390	7390	0
99	20250213	181400	79553450	7390	7390	7390	7390	0
100	20250213	181300	79553450	7390	7390	7390	7390	0
101	20250213	181200	79553450	7390	7390	7390	7390	0
102	20250213	181100	79553450	7390	7390	7390	7390	0
103	20250213	181000	79553450	7390	7390	7390	7390	0
104	20250213	180900	79553450	7390	7390	7390	7390	0
105	20250213	180800	79553450	7390	7390	7390	7390	0
106	20250213	180700	79553450	7390	7390	7390	7390	0
107	20250213	180600	79553450	7390	7390	7390	7390	0
108	20250213	180500	79553450	7390	7390	7390	7390	0
109	20250213	180400	79553450	7390	7390	7390	7390	0
110	20250213	180300	79553450	7390	7390	7390	7390	0
111	20250213	180200	79553450	7390	7390	7390	7390	0
112	20250213	180100	79553450	7390	7390	7390	7390	0
113	20250213	180000	79553450	7390	7390	7390	7390	0
114	20250213	175900	79553450	7390	7390	7390	7390	0
115	20250213	175800	79553450	7390	7390	7390	7390	0
116	20250213	175700	79553450	7390	7390	7390	7390	0
117	20250213	175600	79553450	7390	7390	7390	7390	0
118	20250213	175500	79553450	7390	7390	7390	7390	0
119	20250213	175400	79553450	7390	7390	7390	7390	0
120	20250213	175300	79553450	7390	7390	7390	7390	0
121	20250213	175200	79553450	7390	7390	7390	7390	0
122	20250213	175100	79553450	7390	7390	7390	7390	133
123	20250213	175000	79553450	7390	7390	7390	7390	0
124	20250213	174900	79553450	7390	7390	7390	7390	0
125	20250213	174800	79553450	7390	7390	7390	7390	0
126	20250213	174700	79553450	7390	7390	7390	7390	0
127	20250213	174600	79553450	7390	7390	7390	7390	0
128	20250213	174500	79553450	7390	7390	7390	7390	0
129	20250213	174400	79553450	7390	7390	7390	7390	0
130	20250213	174300	79553450	7390	7390	7390	7390	0
131	20250213	174200	79553450	7390	7390	7390	7390	0
132	20250213	174100	79553450	7390	7390	7390	7390	0
133	20250213	174000	79553450	7390	7390	7390	7390	0
134	20250213	173900	79553450	7390	7390	7390	7390	0
135	20250213	173800	79553450	7390	7390	7390	7390	0
136	20250213	173700	79553450	7390	7390	7390	7390	0
137	20250213	173600	79553450	7390	7390	7390	7390	0
138	20250213	173500	79553450	7390	7390	7390	7390	0
139	20250213	173400	79553450	7390	7390	7390	7390	0
140	20250213	173300	79553450	7390	7390	7390	7390	0
141	20250213	173200	79553450	7390	7390	7390	7390	0
142	20250213	173100	79553450	7390	7390	7390	7390	0
143	20250213	173000	79553450	7390	7390	7390	7390	0
144	20250213	172900	79553450	7390	7390	7390	7390	0
145	20250213	172800	79553450	7390	7390	7390	7390	0
146	20250213	172700	79553450	7390	7390	7390	7390	0
147	20250213	172600	79553450	7390	7390	7390	7390	0
148	20250213	172500	79553450	7390	7390	7390	7390	0
149	20250213	172400	79553450	7390	7390	7390	7390	0
150	20250213	172300	79553450	7390	7390	7390	7390	0
151	20250213	172200	79553450	7390	7390	7390	7390	0
152	20250213	172100	79553450	7390	7390	7390	7390	133
153	20250213	172000	79553450	7390	7390	7390	7390	0
154	20250213	171900	79553450	7390	7390	7390	7390	0
155	20250213	171800	79553450	7390	7390	7390	7390	0
156	20250213	171700	79553450	7390	7390	7390	7390	0
157	20250213	171600	79553450	7390	7390	7390	7390	0
158	20250213	171500	79553450	7390	7390	7390	7390	0
159	20250213	171400	79553450	7390	7390	7390	7390	0
160	20250213	171300	79553450	7390	7390	7390	7390	0
161	20250213	171200	79553450	7390	7390	7390	7390	0
162	20250213	171100	79553450	7390	7390	7390	7390	0
163	20250213	171000	79553450	7390	7390	7390	7390	0
164	20250213	170900	79553450	7390	7390	7390	7390	0
165	20250213	170800	79553450	7390	7390	7390	7390	0
166	20250213	170700	79553450	7390	7390	7390	7390	0
167	20250213	170600	79553450	7390	7390	7390	7390	0
168	20250213	170500	79553450	7390	7390	7390	7390	0
169	20250213	170400	79553450	7390	7390	7390	7390	0
170	20250213	170300	79553450	7390	7390	7390	7390	0
171	20250213	170200	79553450	7390	7390	7390	7390	0
172	20250213	170100	79553450	7390	7390	7390	7390	0
173	20250213	170000	79553450	7390	7390	7390	7390	0
174	20250213	165900	79553450	7390	7390	7390	7390	0
175	20250213	165800	79553450	7390	7390	7390	7390	0
176	20250213	165700	79553450	7390	7390	7390	7390	0
177	20250213	165600	79553450	7390	7390	7390	7390	0
178	20250213	165500	79553450	7390	7390	7390	7390	0
179	20250213	165400	79553450	7390	7390	7390	7390	0
180	20250213	165300	79553450	7390	7390	7390	7390	0
181	20250213	165200	79553450	7390	7390	7390	7390	0
182	20250213	165100	79553450	7390	7390	7390	7390	133
183	20250213	165000	79553450	7390	7390	7390	7390	0
184	20250213	164900	79553450	7390	7390	7390	7390	0
185	20250213	164800	79553450	7390	7390	7390	7390	0
186	20250213	164700	79553450	7390	7390	7390	7390	0
187	20250213	164600	79553450	7390	7390	7390	7390	0
188	20250213	164500	79553450	7390	7390	7390	7390	0
189	20250213	164400	79553450	7390	7390	7390	7390	0
190	20250213	164300	79553450	7390	7390	7390	7390	0
191	20250213	164200	79553450	7390	7390	7390	7390	0
192	20250213	164100	79553450	7390	7390	7390	7390	0
193	20250213	164000	79553450	7390	7390	7390	7390	0
194	20250213	163900	79553450	7390	7390	7390	7390	0
195	20250213	163800	79553450	7390	7390	7390	7390	0
196	20250213	163700	79553450	7390	7390	7390	7390	0
197	20250213	163600	79553450	7390	7390	7390	7390	0
198	20250213	163500	79553450	7390	7390	7390	7390	0
199	20250213	163400	79553450	7390	7390	7390	7390	0
200	20250213	163300	79553450	7390	7390	7390	7390	0
201	20250213	163200	79553450	7390	7390	7390	7390	0
202	20250213	163100	79553450	7390	7390	7390	7390	0
203	20250213	163000	79553450	7390	7390	7390	7390	0
204	20250213	162900	79553450	7390	7390	7390	7390	0
205	20250213	162800	79553450	7390	7390	7390	7390	0
206	20250213	162700	79553450	7390	7390	7390	7390	0
207	20250213	162600	79553450	7390	7390	7390	7390	0
208	20250213	162500	79553450	7390	7390	7390	7390	0
209	20250213	162400	79553450	7390	7390	7390	7390	0
210	20250213	162300	79553450	7390	7390	7390	7390	0
211	20250213	162200	79553450	7390	7390	7390	7390	0
212	20250213	162100	79553450	7390	7390	7390	7390	133
213	20250213	162000	79553450	7390	7390	7390	7390	0
214	20250213	161900	79553450	7390	7390	7390	7390	0
215	20250213	161800	79553450	7390	7390	7390	7390	0
216	20250213	161700	79553450	7390	7390	7390	7390	0
217	20250213	161600	79553450	7390	7390	7390	7390	0
218	20250213	161500	79553450	7390	7390	7390	7390	0
219	20250213	161400	79553450	7390	7390	7390	7390	0
220	20250213	161300	79553450	7390	7390	7390	7390	0
221	20250213	161200	79553450	7390	7390	7390	7390	0
222	20250213	161100	79553450	7390	7390	7390	7390	0
223	20250213	161000	79553450	7390	7390	7390	7390	0
224	20250213	160900	79553450	7390	7390	7390	7390	0
225	20250213	160800	79553450	7390	7390	7390	7390	0
226	20250213	160700	79553450	7390	7390	7390	7390	0
227	20250213	160600	79553450	7390	7390	7390	7390	0
228	20250213	160500	79553450	7390	7390	7390	7390	0
229	20250213	160400	79553450	7390	7390	7390	7390	0
230	20250213	160300	79553450	7390	7390	7390	7390	0
231	20250213	160200	79553450	7390	7390	7390	7390	0
232	20250213	160100	79553450	7390	7390	7390	7390	0
233	20250213	160000	79553450	7390	7390	7390	7390	0
234	20250213	155900	79553450	7390	7390	7390	7390	0
235	20250213	155800	79553450	7390	7390	7390	7390	0
236	20250213	155700	79553450	7390	7390	7390	7390	0
237	20250213	155600	79553450	7390	7390	7390	7390	0
238	20250213	155500	79553450	7390	7390	7390	7390	0
239	20250213	155400	79553450	7390	7390	7390	7390	0
240	20250213	155300	79553450	7390	7390	7390	7390	0
241	20250213	155200	79553450	7390	7390	7390	7390	0
242	20250213	155100	79553450	7390	7390	7390	7390	133
243	20250213	155000	79553450	7390	7390	7390	7390	0
244	20250213	154900	79553450	7390	7390	7390	7390	0
245	20250213	154800	79553450	7390	7390	7390	7390	0
246	20250213	154700	79553450	7390	7390	7390	7390	0
247	20250213	154600	79553450	7390	7390	7390	7390	0
248	20250213	154500	79553450	7390	7390	7390	7390	0
249	20250213	154400	79553450	7390	7390	7390	7390	0
250	20250213	154300	79553450	7390	7390	7390	7390	0
251	20250213	154200	79553450	7390	7390	7390	7390	0
252	20250213	154100	79553450	7390	7390	7390	7390	0
253	20250213	154000	79553450	7390	7390	7390	7390	0
254	20250213	153900	79553450	7390	7390	7390	7390	0
255	20250213	153800	79553450	7390	7390	7390	7390	0
256	20250213	153700	79553450	7390	7390	7390	7390	0
257	20250213	153600	79553450	7390	7390	7390	7390	0
258	20250213	153500	79553450	7390	7390	7390	7390	0
259	20250213	153400	79553450	7390	7390	7390	7390	0
260	20250213	153300	79553450	7390	7390	7390	7390	0
261	20250213	153200	79553450	7390	7390	7390	7390	0
262	20250213	153100	79553450	7390	7390	7390	7390	0
263	20250213	153000	79553450	7390	7390	7390	7390	133
264	20250213	152900	78570580	7400	7400	7400	7400	0
265	20250213	152800	78570580	7400	7400	7400	7400	0
266	20250213	152700	78570580	7400	7400	7400	7400	0
267	20250213	152600	78570580	7400	7400	7400	7400	0
268	20250213	152500	78570580	7400	7400	7400	7400	0
269	20250213	152400	78570580	7400	7400	7400	7400	0
270	20250213	152300	78570580	7400	7400	7400	7400	0
271	20250213	152200	78570580	7400	7400	7400	7400	0
272	20250213	152100	78570580	7400	7400	7400	7400	0
273	20250213	152000	78570580	7400	7400	7400	7400	0
274	20250213	151900	78570580	7400	7400	7400	7400	1
275	20250213	151800	78563180	7390	7390	7390	7390	0
276	20250213	151700	78563180	7390	7390	7390	7390	2
277	20250213	151600	78548400	7400	7400	7400	7400	11
278	20250213	151500	78467000	7390	7400	7400	7390	111
279	20250213	151400	77645690	7410	7410	7410	7410	0
280	20250213	151300	77645690	7410	7410	7410	7410	1
281	20250213	151200	77638280	7400	7400	7400	7400	0
282	20250213	151100	77638280	7400	7400	7400	7400	0
283	20250213	151000	77638280	7400	7400	7400	7400	0
284	20250213	150900	77638280	7400	7400	7400	7400	2
285	20250213	150800	77623480	7400	7400	7400	7400	98
286	20250213	150700	76898280	7390	7390	7390	7390	1
287	20250213	150600	76890890	7400	7400	7400	7400	0
288	20250213	150500	76890890	7400	7400	7400	7400	0
289	20250213	150400	76890890	7400	7400	7400	7400	0
290	20250213	150300	76890890	7400	7400	7400	7400	1
291	20250213	150200	76883490	7390	7390	7390	7390	0
292	20250213	150100	76883490	7390	7390	7390	7390	2
293	20250213	150000	76868710	7390	7390	7390	7390	24
294	20250213	145900	76691350	7390	7390	7390	7390	1140
295	20250213	145800	68266750	7390	7390	7390	7390	2
296	20250213	145700	68251970	7390	7390	7390	7390	0
297	20250213	145600	68251970	7390	7390	7390	7390	0
298	20250213	145500	68251970	7390	7390	7390	7390	0
299	20250213	145400	68251970	7390	7390	7390	7390	1
300	20250213	145300	68244580	7400	7400	7400	7400	0
301	20250213	145200	68244580	7400	7400	7400	7400	0
302	20250213	145100	68244580	7400	7400	7400	7400	1
303	20250213	145000	68237180	7390	7390	7390	7390	1
304	20250213	144900	68229790	7400	7400	7400	7400	0
305	20250213	144800	68229790	7400	7400	7400	7400	0
306	20250213	144700	68229790	7400	7400	7400	7400	3
307	20250213	144600	68207590	7400	7400	7400	7400	0
308	20250213	144500	68207590	7400	7400	7400	7400	0
309	20250213	144400	68207590	7400	7400	7400	7400	0
310	20250213	144300	68207590	7400	7400	7400	7400	5
311	20250213	144200	68170590	7400	7400	7400	7400	0
312	20250213	144100	68170590	7400	7400	7400	7400	0
313	20250213	144000	68170590	7400	7400	7400	7400	0
314	20250213	143900	68170590	7400	7400	7400	7400	186
315	20250213	143800	66794190	7400	7400	7400	7400	0
316	20250213	143700	66794190	7400	7400	7400	7400	0
317	20250213	143600	66794190	7400	7400	7400	7400	6
318	20250213	143500	66749790	7400	7400	7400	7400	9
319	20250213	143400	66683190	7400	7400	7400	7400	0
320	20250213	143300	66683190	7400	7400	7400	7400	2
321	20250213	143200	66668390	7410	7410	7410	7410	1
322	20250213	143100	66660980	7390	7390	7390	7390	2
323	20250213	143000	66646200	7390	7390	7390	7390	0
324	20250213	142900	66646200	7390	7390	7390	7390	0
325	20250213	142800	66646200	7390	7390	7390	7390	1
326	20250213	142700	66638810	7390	7390	7390	7390	0
327	20250213	142600	66638810	7390	7400	7400	7390	3
328	20250213	142500	66616620	7390	7390	7390	7390	0
329	20250213	142400	66616620	7390	7390	7390	7390	1
330	20250213	142300	66609230	7410	7410	7410	7410	0
331	20250213	142200	66609230	7410	7410	7410	7410	0
332	20250213	142100	66609230	7410	7410	7410	7410	0
333	20250213	142000	66609230	7410	7390	7410	7390	15
334	20250213	141900	66498130	7400	7400	7400	7400	2
335	20250213	141800	66483330	7390	7390	7390	7390	0
336	20250213	141700	66483330	7390	7390	7390	7390	0
337	20250213	141600	66483330	7390	7410	7410	7390	2
338	20250213	141500	66468530	7410	7410	7410	7410	0
339	20250213	141400	66468530	7410	7410	7410	7410	1
340	20250213	141300	66461120	7390	7390	7390	7390	1
341	20250213	141200	66453730	7410	7410	7410	7410	0
342	20250213	141100	66453730	7410	7410	7410	7410	0
343	20250213	141000	66453730	7410	7410	7410	7410	0
344	20250213	140900	66453730	7410	7410	7410	7410	0
345	20250213	140800	66453730	7410	7410	7410	7410	0
346	20250213	140700	66453730	7410	7410	7410	7410	0
347	20250213	140600	66453730	7410	7410	7410	7410	0
348	20250213	140500	66453730	7410	7410	7410	7410	0
349	20250213	140400	66453730	7410	7410	7410	7410	0
350	20250213	140300	66453730	7410	7410	7410	7410	0
351	20250213	140200	66453730	7410	7410	7410	7410	243
352	20250213	140100	64653100	7410	7410	7410	7410	33
353	20250213	140000	64408570	7410	7410	7410	7410	0
354	20250213	135900	64408570	7410	7410	7410	7410	0
355	20250213	135800	64408570	7410	7410	7410	7410	0
356	20250213	135700	64408570	7410	7410	7410	7410	1
357	20250213	135600	64401160	7410	7410	7410	7410	0
358	20250213	135500	64401160	7410	7410	7410	7410	0
359	20250213	135400	64401160	7410	7410	7410	7410	1
360	20250213	135300	64393750	7410	7410	7410	7410	2
361	20250213	135200	64378930	7410	7400	7410	7400	70
362	20250213	135100	63860360	7400	7400	7400	7400	0
363	20250213	135000	63860360	7400	7400	7400	7400	0
364	20250213	134900	63860360	7400	7400	7400	7400	0
365	20250213	134800	63860360	7400	7400	7400	7400	0
366	20250213	134700	63860360	7400	7390	7400	7390	2
367	20250213	134600	63845570	7400	7400	7400	7400	1
368	20250213	134500	63838170	7400	7400	7400	7400	80
369	20250213	134400	63246170	7410	7410	7410	7410	0
370	20250213	134300	63246170	7410	7410	7410	7410	0
371	20250213	134200	63246170	7410	7410	7410	7410	0
372	20250213	134100	63246170	7410	7410	7410	7410	0
373	20250213	134000	63246170	7410	7410	7410	7410	0
374	20250213	133900	63246170	7410	7410	7410	7410	0
375	20250213	133800	63246170	7410	7410	7410	7410	0
376	20250213	133700	63246170	7410	7400	7410	7400	2
377	20250213	133600	63231360	7410	7410	7410	7410	10
378	20250213	133500	63157260	7410	7410	7410	7410	1
379	20250213	133400	63149850	7400	7410	7410	7400	5
380	20250213	133300	63112810	7410	7410	7410	7410	0
381	20250213	133200	63112810	7410	7410	7410	7410	2
382	20250213	133100	63097990	7400	7400	7400	7400	0
383	20250213	133000	63097990	7400	7400	7400	7400	529
384	20250213	132900	59183390	7400	7400	7400	7400	0
385	20250213	132800	59183390	7400	7400	7400	7400	0
386	20250213	132700	59183390	7400	7400	7400	7400	0
387	20250213	132600	59183390	7400	7400	7400	7400	0
388	20250213	132500	59183390	7400	7420	7420	7400	26
389	20250213	132400	58990510	7420	7420	7420	7420	0
390	20250213	132300	58990510	7420	7420	7420	7420	54
391	20250213	132200	58589830	7420	7420	7420	7420	0
392	20250213	132100	58589830	7420	7420	7420	7420	0
393	20250213	132000	58589830	7420	7420	7420	7420	10
394	20250213	131900	58515630	7420	7420	7420	7420	0
395	20250213	131800	58515630	7420	7420	7420	7420	0
396	20250213	131700	58515630	7420	7420	7420	7420	0
397	20250213	131600	58515630	7420	7420	7420	7420	0
398	20250213	131500	58515630	7420	7420	7420	7420	0
399	20250213	131400	58515630	7420	7420	7420	7420	1
400	20250213	131300	58508210	7420	7420	7420	7420	1
401	20250213	131200	58500790	7400	7400	7400	7400	0
402	20250213	131100	58500790	7400	7400	7400	7400	0
403	20250213	131000	58500790	7400	7400	7400	7400	0
404	20250213	130900	58500790	7400	7420	7420	7400	2
405	20250213	130800	58485970	7400	7410	7410	7390	608
406	20250213	130700	53981110	7410	7400	7410	7400	135
407	20250213	130600	52981680	7390	7390	7390	7390	6
408	20250213	130500	52937340	7390	7390	7390	7390	0
409	20250213	130400	52937340	7390	7390	7390	7390	107
410	20250213	130300	52146610	7380	7380	7380	7380	65
411	20250213	130200	51666910	7370	7370	7370	7370	0
412	20250213	130100	51666910	7370	7370	7370	7370	1
413	20250213	130000	51659540	7380	7380	7380	7380	0
414	20250213	125900	51659540	7380	7380	7380	7380	10
415	20250213	125800	51585740	7380	7380	7380	7380	0
416	20250213	125700	51585740	7380	7380	7380	7380	0
417	20250213	125600	51585740	7380	7380	7380	7380	0
418	20250213	125500	51585740	7380	7380	7380	7380	1
419	20250213	125400	51578360	7380	7380	7380	7380	0
420	20250213	125300	51578360	7380	7380	7380	7380	0
421	20250213	125200	51578360	7380	7380	7380	7380	0
422	20250213	125100	51578360	7380	7380	7380	7380	1
423	20250213	125000	51570980	7380	7380	7380	7380	0
424	20250213	124900	51570980	7380	7380	7380	7380	0
425	20250213	124800	51570980	7380	7380	7380	7380	0
426	20250213	124700	51570980	7380	7380	7380	7380	0
427	20250213	124600	51570980	7380	7380	7380	7380	13
428	20250213	124500	51475040	7380	7380	7380	7380	0
429	20250213	124400	51475040	7380	7380	7380	7380	1
430	20250213	124300	51467660	7390	7390	7390	7390	100
431	20250213	124200	50728660	7380	7380	7380	7380	0
432	20250213	124100	50728660	7380	7380	7380	7380	0
433	20250213	124000	50728660	7380	7380	7380	7380	0
434	20250213	123900	50728660	7380	7380	7380	7380	0
435	20250213	123800	50728660	7380	7380	7380	7380	0
436	20250213	123700	50728660	7380	7380	7380	7380	461
437	20250213	123600	47326480	7380	7380	7380	7380	30
438	20250213	123500	47105080	7380	7380	7380	7380	0
439	20250213	123400	47105080	7380	7380	7380	7380	0
440	20250213	123300	47105080	7380	7380	7380	7380	0
441	20250213	123200	47105080	7380	7380	7380	7380	0
442	20250213	123100	47105080	7380	7380	7380	7380	0
443	20250213	123000	47105080	7380	7380	7380	7380	0
444	20250213	122900	47105080	7380	7380	7380	7380	1
445	20250213	122800	47097700	7390	7390	7390	7390	0
446	20250213	122700	47097700	7390	7390	7390	7390	0
447	20250213	122600	47097700	7390	7390	7390	7390	0
448	20250213	122500	47097700	7390	7390	7390	7390	0
449	20250213	122400	47097700	7390	7390	7390	7390	0
450	20250213	122300	47097700	7390	7390	7390	7390	0
451	20250213	122200	47097700	7390	7390	7390	7390	19
452	20250213	122100	46957290	7390	7390	7390	7390	0
453	20250213	122000	46957290	7390	7390	7390	7390	1
454	20250213	121900	46949900	7390	7390	7390	7390	0
455	20250213	121800	46949900	7390	7390	7390	7390	0
456	20250213	121700	46949900	7390	7390	7390	7390	0
457	20250213	121600	46949900	7390	7390	7390	7390	0
458	20250213	121500	46949900	7390	7390	7390	7390	0
459	20250213	121400	46949900	7390	7390	7390	7390	2
460	20250213	121300	46935120	7390	7390	7390	7390	0
461	20250213	121200	46935120	7390	7390	7390	7390	0
462	20250213	121100	46935120	7390	7390	7390	7390	0
463	20250213	121000	46935120	7390	7390	7390	7390	0
464	20250213	120900	46935120	7390	7390	7390	7390	0
465	20250213	120800	46935120	7390	7390	7390	7390	0
466	20250213	120700	46935120	7390	7390	7390	7390	0
467	20250213	120600	46935120	7390	7390	7390	7390	0
468	20250213	120500	46935120	7390	7400	7400	7390	13
469	20250213	120400	46839040	7390	7390	7390	7390	0
470	20250213	120300	46839040	7390	7390	7390	7390	0
471	20250213	120200	46839040	7390	7390	7390	7390	0
472	20250213	120100	46839040	7390	7390	7390	7390	0
473	20250213	120000	46839040	7390	7390	7390	7390	0
474	20250213	115900	46839040	7390	7390	7390	7390	0
475	20250213	115800	46839040	7390	7390	7390	7390	0
476	20250213	115700	46839040	7390	7390	7390	7390	1
477	20250213	115600	46831650	7390	7390	7390	7390	0
478	20250213	115500	46831650	7390	7390	7390	7390	1
479	20250213	115400	46824260	7390	7390	7390	7390	0
480	20250213	115300	46824260	7390	7390	7390	7390	2
481	20250213	115200	46809480	7390	7390	7390	7390	0
482	20250213	115100	46809480	7390	7390	7390	7390	0
483	20250213	115000	46809480	7390	7390	7390	7390	0
484	20250213	114900	46809480	7390	7390	7390	7390	0
485	20250213	114800	46809480	7390	7390	7390	7390	0
486	20250213	114700	46809480	7390	7390	7390	7390	0
487	20250213	114600	46809480	7390	7390	7390	7390	0
488	20250213	114500	46809480	7390	7390	7390	7390	0
489	20250213	114400	46809480	7390	7390	7390	7390	100
490	20250213	114300	46070480	7390	7390	7390	7390	199
491	20250213	114200	44599870	7400	7400	7400	7400	0
492	20250213	114100	44599870	7400	7400	7400	7400	0
493	20250213	114000	44599870	7400	7400	7400	7400	28
494	20250213	113900	44392670	7400	7400	7400	7400	0
495	20250213	113800	44392670	7400	7400	7400	7400	0
496	20250213	113700	44392670	7400	7400	7400	7400	0
497	20250213	113600	44392670	7400	7400	7400	7400	0
498	20250213	113500	44392670	7400	7400	7400	7400	0
499	20250213	113400	44392670	7400	7400	7400	7400	142
500	20250213	113300	43341870	7400	7400	7400	7400	0
501	20250213	113200	43341870	7400	7400	7400	7400	0
502	20250213	113100	43341870	7400	7400	7400	7400	0
503	20250213	113000	43341870	7400	7400	7400	7400	0
504	20250213	112900	43341870	7400	7400	7400	7400	0
505	20250213	112800	43341870	7400	7400	7400	7400	0
506	20250213	112700	43341870	7400	7400	7400	7400	0
507	20250213	112600	43341870	7400	7400	7400	7400	0
508	20250213	112500	43341870	7400	7400	7400	7400	1
509	20250213	112400	43334470	7400	7400	7400	7400	0
510	20250213	112300	43334470	7400	7400	7400	7400	2
511	20250213	112200	43319670	7400	7400	7400	7400	1
512	20250213	112100	43312270	7400	7400	7400	7400	0
513	20250213	112000	43312270	7400	7400	7400	7400	0
514	20250213	111900	43312270	7400	7400	7400	7400	0
515	20250213	111800	43312270	7400	7400	7400	7400	89
516	20250213	111700	42653670	7410	7410	7410	7410	0
517	20250213	111600	42653670	7410	7410	7410	7410	0
518	20250213	111500	42653670	7410	7410	7410	7410	0
519	20250213	111400	42653670	7410	7410	7410	7410	0
520	20250213	111300	42653670	7410	7410	7410	7410	0
521	20250213	111200	42653670	7410	7410	7410	7410	0
522	20250213	111100	42653670	7410	7410	7410	7410	1
523	20250213	111000	42646260	7400	7400	7400	7400	0
524	20250213	110900	42646260	7400	7400	7400	7400	0
525	20250213	110800	42646260	7400	7400	7400	7400	212
526	20250213	110700	41077460	7390	7390	7390	7390	0
527	20250213	110600	41077460	7390	7390	7390	7390	0
528	20250213	110500	41077460	7390	7390	7390	7390	1
529	20250213	110400	41070070	7400	7400	7400	7400	0
530	20250213	110300	41070070	7400	7400	7400	7400	0
531	20250213	110200	41070070	7400	7400	7400	7400	0
532	20250213	110100	41070070	7400	7400	7400	7400	0
533	20250213	110000	41070070	7400	7400	7400	7400	90
534	20250213	105900	40404070	7400	7400	7400	7400	34
535	20250213	105800	40152470	7400	7400	7400	7400	245
536	20250213	105700	38339470	7400	7400	7400	7400	1
537	20250213	105600	38332070	7400	7400	7400	7400	0
538	20250213	105500	38332070	7400	7400	7400	7400	0
539	20250213	105400	38332070	7400	7400	7400	7400	0
540	20250213	105300	38332070	7400	7400	7400	7400	0
541	20250213	105200	38332070	7400	7400	7400	7400	0
542	20250213	105100	38332070	7400	7400	7400	7400	0
543	20250213	105000	38332070	7400	7400	7400	7400	0
544	20250213	104900	38332070	7400	7400	7400	7400	0
545	20250213	104800	38332070	7400	7400	7400	7400	1
546	20250213	104700	38324670	7390	7390	7390	7390	0
547	20250213	104600	38324670	7390	7390	7390	7390	0
548	20250213	104500	38324670	7390	7390	7390	7390	0
549	20250213	104400	38324670	7390	7390	7390	7390	0
550	20250213	104300	38324670	7390	7390	7390	7390	0
551	20250213	104200	38324670	7390	7390	7390	7390	138
552	20250213	104100	37304850	7400	7400	7400	7400	1
553	20250213	104000	37297450	7400	7410	7410	7400	321
554	20250213	103900	34921060	7410	7410	7410	7410	0
555	20250213	103800	34921060	7410	7410	7410	7410	0
556	20250213	103700	34921060	7410	7410	7410	7410	17
557	20250213	103600	34795090	7420	7420	7420	7420	109
558	20250213	103500	33986310	7420	7420	7420	7420	1
559	20250213	103400	33978890	7430	7430	7430	7430	124
560	20250213	103300	33057570	7430	7430	7430	7430	2
561	20250213	103200	33042710	7430	7440	7440	7430	60
562	20250213	103100	32596810	7440	7440	7440	7440	0
563	20250213	103000	32596810	7440	7440	7440	7440	0
564	20250213	102900	32596810	7440	7440	7440	7440	0
565	20250213	102800	32596810	7440	7430	7440	7430	26
566	20250213	102700	32403620	7430	7430	7430	7430	52
567	20250213	102600	32017260	7440	7440	7440	7440	0
568	20250213	102500	32017260	7440	7440	7440	7440	0
569	20250213	102400	32017260	7440	7440	7440	7440	0
570	20250213	102300	32017260	7440	7430	7440	7430	40
571	20250213	102200	31720040	7430	7430	7430	7430	0
572	20250213	102100	31720040	7430	7430	7430	7430	0
573	20250213	102000	31720040	7430	7420	7430	7420	52
574	20250213	101900	31334190	7410	7410	7410	7410	0
575	20250213	101800	31334190	7410	7410	7410	7410	0
576	20250213	101700	31334190	7410	7410	7410	7410	784
577	20250213	101600	25524750	7410	7410	7410	7410	0
578	20250213	101500	25524750	7410	7410	7410	7410	5
579	20250213	101400	25487700	7410	7410	7410	7410	4
580	20250213	101300	25458060	7410	7410	7410	7410	4
581	20250213	101200	25428420	7400	7400	7400	7400	88
582	20250213	101100	24777220	7410	7400	7410	7400	770
583	20250213	101000	19079200	7400	7400	7400	7400	0
584	20250213	100900	19079200	7400	7400	7400	7400	0
585	20250213	100800	19079200	7400	7400	7400	7400	0
586	20250213	100700	19079200	7400	7400	7400	7400	1
587	20250213	100600	19071800	7390	7390	7390	7390	0
588	20250213	100500	19071800	7390	7390	7390	7390	4
589	20250213	100400	19042240	7390	7390	7390	7390	10
590	20250213	100300	18968340	7390	7390	7390	7390	0
591	20250213	100200	18968340	7390	7390	7390	7390	0
592	20250213	100100	18968340	7390	7390	7390	7390	0
593	20250213	100000	18968340	7390	7390	7390	7390	0
594	20250213	095900	18968340	7390	7390	7390	7390	13
595	20250213	095800	18872270	7390	7390	7390	7390	48
596	20250213	095700	18517550	7390	7390	7390	7390	0
597	20250213	095600	18517550	7390	7390	7390	7390	1
598	20250213	095500	18510160	7380	7380	7380	7380	0
599	20250213	095400	18510160	7380	7380	7380	7380	0
600	20250213	095300	18510160	7380	7380	7380	7380	0
601	20250213	095200	18510160	7380	7380	7380	7380	0
602	20250213	095100	18510160	7380	7380	7380	7380	0
603	20250213	095000	18510160	7380	7380	7380	7380	0
604	20250213	094900	18510160	7380	7390	7390	7380	2
605	20250213	094800	18495390	7380	7390	7390	7380	438
606	20250213	094700	15261570	7390	7390	7390	7390	1
607	20250213	094600	15254180	7390	7390	7390	7390	23
608	20250213	094500	15084210	7390	7390	7390	7390	10
609	20250213	094400	15010310	7390	7390	7390	7390	7
610	20250213	094300	14958580	7390	7390	7390	7390	111
611	20250213	094200	14138290	7390	7390	7390	7390	35
612	20250213	094100	13879640	7390	7390	7390	7390	1
613	20250213	094000	13872250	7390	7390	7390	7390	0
614	20250213	093900	13872250	7390	7400	7400	7390	208
615	20250213	093800	12335120	7390	7390	7400	7390	14
616	20250213	093700	12231650	7400	7390	7400	7390	30
617	20250213	093600	12009940	7390	7390	7390	7390	0
618	20250213	093500	12009940	7390	7390	7390	7390	1
619	20250213	093400	12002550	7380	7380	7380	7380	71
620	20250213	093300	11478570	7380	7380	7380	7380	0
621	20250213	093200	11478570	7380	7380	7380	7380	0
622	20250213	093100	11478570	7380	7380	7380	7380	1
623	20250213	093000	11471190	7380	7380	7380	7370	8
624	20250213	092900	11412200	7380	7380	7380	7380	14
625	20250213	092800	11308880	7380	7390	7390	7380	6
626	20250213	092700	11264570	7400	7390	7400	7390	2
627	20250213	092600	11249780	7400	7400	7400	7400	4
628	20250213	092500	11220180	7380	7380	7380	7380	0
629	20250213	092400	11220180	7380	7380	7380	7380	0
630	20250213	092300	11220180	7380	7380	7380	7380	2
631	20250213	092200	11205420	7390	7390	7390	7390	0
632	20250213	092100	11205420	7390	7390	7390	7390	0
633	20250213	092000	11205420	7390	7390	7390	7390	10
634	20250213	091900	11131520	7400	7380	7400	7380	10
635	20250213	091800	11057700	7380	7380	7380	7380	0
636	20250213	091700	11057700	7380	7380	7400	7380	921
637	20250213	091600	4260520	7400	7400	7400	7400	0
638	20250213	091500	4260520	7400	7390	7400	7390	63
639	20250213	091400	3794880	7380	7380	7380	7380	0
640	20250213	091300	3794880	7380	7370	7380	7370	45
641	20250213	091200	3462830	7370	7370	7370	7370	50
642	20250213	091100	3094330	7380	7380	7380	7380	0
643	20250213	091000	3094330	7380	7380	7380	7380	100
644	20250213	090900	2356330	7370	7370	7370	7370	0
645	20250213	090800	2356330	7370	7380	7380	7370	91
646	20250213	090700	1684920	7390	7390	7390	7390	10
647	20250213	090600	1611020	7390	7390	7390	7390	2
648	20250213	090500	1596240	7390	7390	7390	7390	0
649	20250213	090400	1596240	7390	7390	7390	7390	0
650	20250213	090300	1596240	7390	7390	7390	7390	1
651	20250213	090200	1588850	7390	7390	7390	7390	0
652	20250213	090100	1588850	7390	7390	7390	7390	0
653	20250213	090000	1588850	7390	7390	7390	7390	214