KissMeData/090470/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	200400	192063740	5260	5260	5260	5260	757
3	20250213	200300	192063740	5260	5260	5260	5260	0
4	20250213	200200	192063740	5260	5260	5260	5260	0
5	20250213	200100	192063740	5260	5260	5260	5260	0
6	20250213	200000	192063740	5260	5260	5260	5260	0
7	20250213	195900	192063740	5260	5260	5260	5260	0
8	20250213	195800	192063740	5260	5260	5260	5260	0
9	20250213	195700	192063740	5260	5260	5260	5260	0
10	20250213	195600	192063740	5260	5260	5260	5260	0
11	20250213	195500	192063740	5260	5260	5260	5260	0
12	20250213	195400	192063740	5260	5260	5260	5260	0
13	20250213	195300	192063740	5260	5260	5260	5260	0
14	20250213	195200	192063740	5260	5260	5260	5260	0
15	20250213	195100	192063740	5260	5260	5260	5260	0
16	20250213	195000	192063740	5260	5260	5260	5260	0
17	20250213	194900	192063740	5260	5260	5260	5260	0
18	20250213	194800	192063740	5260	5260	5260	5260	0
19	20250213	194700	192063740	5260	5260	5260	5260	0
20	20250213	194600	192063740	5260	5260	5260	5260	0
21	20250213	194500	192063740	5260	5260	5260	5260	0
22	20250213	194400	192063740	5260	5260	5260	5260	0
23	20250213	194300	192063740	5260	5260	5260	5260	0
24	20250213	194200	192063740	5260	5260	5260	5260	0
25	20250213	194100	192063740	5260	5260	5260	5260	0
26	20250213	194000	192063740	5260	5260	5260	5260	0
27	20250213	193900	192063740	5260	5260	5260	5260	0
28	20250213	193800	192063740	5260	5260	5260	5260	0
29	20250213	193700	192063740	5260	5260	5260	5260	0
30	20250213	193600	192063740	5260	5260	5260	5260	0
31	20250213	193500	192063740	5260	5260	5260	5260	0
32	20250213	193400	192063740	5260	5260	5260	5260	757
33	20250213	193300	192063740	5260	5260	5260	5260	0
34	20250213	193200	192063740	5260	5260	5260	5260	0
35	20250213	193100	192063740	5260	5260	5260	5260	0
36	20250213	193000	192063740	5260	5260	5260	5260	0
37	20250213	192900	192063740	5260	5260	5260	5260	0
38	20250213	192800	192063740	5260	5260	5260	5260	0
39	20250213	192700	192063740	5260	5260	5260	5260	0
40	20250213	192600	192063740	5260	5260	5260	5260	0
41	20250213	192500	192063740	5260	5260	5260	5260	0
42	20250213	192400	192063740	5260	5260	5260	5260	0
43	20250213	192300	192063740	5260	5260	5260	5260	0
44	20250213	192200	192063740	5260	5260	5260	5260	0
45	20250213	192100	192063740	5260	5260	5260	5260	0
46	20250213	192000	192063740	5260	5260	5260	5260	0
47	20250213	191900	192063740	5260	5260	5260	5260	0
48	20250213	191800	192063740	5260	5260	5260	5260	0
49	20250213	191700	192063740	5260	5260	5260	5260	0
50	20250213	191600	192063740	5260	5260	5260	5260	0
51	20250213	191500	192063740	5260	5260	5260	5260	0
52	20250213	191400	192063740	5260	5260	5260	5260	0
53	20250213	191300	192063740	5260	5260	5260	5260	0
54	20250213	191200	192063740	5260	5260	5260	5260	0
55	20250213	191100	192063740	5260	5260	5260	5260	0
56	20250213	191000	192063740	5260	5260	5260	5260	0
57	20250213	190900	192063740	5260	5260	5260	5260	0
58	20250213	190800	192063740	5260	5260	5260	5260	0
59	20250213	190700	192063740	5260	5260	5260	5260	0
60	20250213	190600	192063740	5260	5260	5260	5260	0
61	20250213	190500	192063740	5260	5260	5260	5260	0
62	20250213	190400	192063740	5260	5260	5260	5260	757
63	20250213	190300	192063740	5260	5260	5260	5260	0
64	20250213	190200	192063740	5260	5260	5260	5260	0
65	20250213	190100	192063740	5260	5260	5260	5260	0
66	20250213	190000	192063740	5260	5260	5260	5260	0
67	20250213	185900	192063740	5260	5260	5260	5260	0
68	20250213	185800	192063740	5260	5260	5260	5260	0
69	20250213	185700	192063740	5260	5260	5260	5260	0
70	20250213	185600	192063740	5260	5260	5260	5260	0
71	20250213	185500	192063740	5260	5260	5260	5260	0
72	20250213	185400	192063740	5260	5260	5260	5260	0
73	20250213	185300	192063740	5260	5260	5260	5260	0
74	20250213	185200	192063740	5260	5260	5260	5260	0
75	20250213	185100	192063740	5260	5260	5260	5260	0
76	20250213	185000	192063740	5260	5260	5260	5260	0
77	20250213	184900	192063740	5260	5260	5260	5260	0
78	20250213	184800	192063740	5260	5260	5260	5260	0
79	20250213	184700	192063740	5260	5260	5260	5260	0
80	20250213	184600	192063740	5260	5260	5260	5260	0
81	20250213	184500	192063740	5260	5260	5260	5260	0
82	20250213	184400	192063740	5260	5260	5260	5260	0
83	20250213	184300	192063740	5260	5260	5260	5260	0
84	20250213	184200	192063740	5260	5260	5260	5260	0
85	20250213	184100	192063740	5260	5260	5260	5260	0
86	20250213	184000	192063740	5260	5260	5260	5260	0
87	20250213	183900	192063740	5260	5260	5260	5260	0
88	20250213	183800	192063740	5260	5260	5260	5260	0
89	20250213	183700	192063740	5260	5260	5260	5260	0
90	20250213	183600	192063740	5260	5260	5260	5260	0
91	20250213	183500	192063740	5260	5260	5260	5260	0
92	20250213	183400	192063740	5260	5260	5260	5260	757
93	20250213	183300	192063740	5260	5260	5260	5260	0
94	20250213	183200	192063740	5260	5260	5260	5260	0
95	20250213	183100	192063740	5260	5260	5260	5260	0
96	20250213	183000	192063740	5260	5260	5260	5260	0
97	20250213	182900	192063740	5260	5260	5260	5260	0
98	20250213	182800	192063740	5260	5260	5260	5260	0
99	20250213	182700	192063740	5260	5260	5260	5260	0
100	20250213	182600	192063740	5260	5260	5260	5260	0
101	20250213	182500	192063740	5260	5260	5260	5260	0
102	20250213	182400	192063740	5260	5260	5260	5260	0
103	20250213	182300	192063740	5260	5260	5260	5260	0
104	20250213	182200	192063740	5260	5260	5260	5260	0
105	20250213	182100	192063740	5260	5260	5260	5260	0
106	20250213	182000	192063740	5260	5260	5260	5260	0
107	20250213	181900	192063740	5260	5260	5260	5260	0
108	20250213	181800	192063740	5260	5260	5260	5260	0
109	20250213	181700	192063740	5260	5260	5260	5260	0
110	20250213	181600	192063740	5260	5260	5260	5260	0
111	20250213	181500	192063740	5260	5260	5260	5260	0
112	20250213	181400	192063740	5260	5260	5260	5260	0
113	20250213	181300	192063740	5260	5260	5260	5260	0
114	20250213	181200	192063740	5260	5260	5260	5260	0
115	20250213	181100	192063740	5260	5260	5260	5260	0
116	20250213	181000	192063740	5260	5260	5260	5260	0
117	20250213	180900	192063740	5260	5260	5260	5260	0
118	20250213	180800	192063740	5260	5260	5260	5260	0
119	20250213	180700	192063740	5260	5260	5260	5260	0
120	20250213	180600	192063740	5260	5260	5260	5260	0
121	20250213	180500	192063740	5260	5260	5260	5260	0
122	20250213	180400	192063740	5260	5260	5260	5260	757
123	20250213	180300	192063740	5260	5260	5260	5260	0
124	20250213	180200	192063740	5260	5260	5260	5260	0
125	20250213	180100	192063740	5260	5260	5260	5260	0
126	20250213	180000	192063740	5260	5260	5260	5260	0
127	20250213	175900	192063740	5260	5260	5260	5260	0
128	20250213	175800	192063740	5260	5260	5260	5260	0
129	20250213	175700	192063740	5260	5260	5260	5260	0
130	20250213	175600	192063740	5260	5260	5260	5260	0
131	20250213	175500	192063740	5260	5260	5260	5260	0
132	20250213	175400	192063740	5260	5260	5260	5260	0
133	20250213	175300	192063740	5260	5260	5260	5260	0
134	20250213	175200	192063740	5260	5260	5260	5260	0
135	20250213	175100	192063740	5260	5260	5260	5260	0
136	20250213	175000	192063740	5260	5260	5260	5260	0
137	20250213	174900	192063740	5260	5260	5260	5260	0
138	20250213	174800	192063740	5260	5260	5260	5260	0
139	20250213	174700	192063740	5260	5260	5260	5260	0
140	20250213	174600	192063740	5260	5260	5260	5260	0
141	20250213	174500	192063740	5260	5260	5260	5260	0
142	20250213	174400	192063740	5260	5260	5260	5260	0
143	20250213	174300	192063740	5260	5260	5260	5260	0
144	20250213	174200	192063740	5260	5260	5260	5260	0
145	20250213	174100	192063740	5260	5260	5260	5260	0
146	20250213	174000	192063740	5260	5260	5260	5260	0
147	20250213	173900	192063740	5260	5260	5260	5260	0
148	20250213	173800	192063740	5260	5260	5260	5260	0
149	20250213	173700	192063740	5260	5260	5260	5260	0
150	20250213	173600	192063740	5260	5260	5260	5260	0
151	20250213	173500	192063740	5260	5260	5260	5260	0
152	20250213	173400	192063740	5260	5260	5260	5260	757
153	20250213	173300	192063740	5260	5260	5260	5260	0
154	20250213	173200	192063740	5260	5260	5260	5260	0
155	20250213	173100	192063740	5260	5260	5260	5260	0
156	20250213	173000	192063740	5260	5260	5260	5260	0
157	20250213	172900	192063740	5260	5260	5260	5260	0
158	20250213	172800	192063740	5260	5260	5260	5260	0
159	20250213	172700	192063740	5260	5260	5260	5260	0
160	20250213	172600	192063740	5260	5260	5260	5260	0
161	20250213	172500	192063740	5260	5260	5260	5260	0
162	20250213	172400	192063740	5260	5260	5260	5260	0
163	20250213	172300	192063740	5260	5260	5260	5260	0
164	20250213	172200	192063740	5260	5260	5260	5260	0
165	20250213	172100	192063740	5260	5260	5260	5260	0
166	20250213	172000	192063740	5260	5260	5260	5260	0
167	20250213	171900	192063740	5260	5260	5260	5260	0
168	20250213	171800	192063740	5260	5260	5260	5260	0
169	20250213	171700	192063740	5260	5260	5260	5260	0
170	20250213	171600	192063740	5260	5260	5260	5260	0
171	20250213	171500	192063740	5260	5260	5260	5260	0
172	20250213	171400	192063740	5260	5260	5260	5260	0
173	20250213	171300	192063740	5260	5260	5260	5260	0
174	20250213	171200	192063740	5260	5260	5260	5260	0
175	20250213	171100	192063740	5260	5260	5260	5260	0
176	20250213	171000	192063740	5260	5260	5260	5260	0
177	20250213	170900	192063740	5260	5260	5260	5260	0
178	20250213	170800	192063740	5260	5260	5260	5260	0
179	20250213	170700	192063740	5260	5260	5260	5260	0
180	20250213	170600	192063740	5260	5260	5260	5260	0
181	20250213	170500	192063740	5260	5260	5260	5260	0
182	20250213	170400	192063740	5260	5260	5260	5260	757
183	20250213	170300	192063740	5260	5260	5260	5260	0
184	20250213	170200	192063740	5260	5260	5260	5260	0
185	20250213	170100	192063740	5260	5260	5260	5260	0
186	20250213	170000	192063740	5260	5260	5260	5260	0
187	20250213	165900	192063740	5260	5260	5260	5260	0
188	20250213	165800	192063740	5260	5260	5260	5260	0
189	20250213	165700	192063740	5260	5260	5260	5260	0
190	20250213	165600	192063740	5260	5260	5260	5260	0
191	20250213	165500	192063740	5260	5260	5260	5260	0
192	20250213	165400	192063740	5260	5260	5260	5260	0
193	20250213	165300	192063740	5260	5260	5260	5260	0
194	20250213	165200	192063740	5260	5260	5260	5260	0
195	20250213	165100	192063740	5260	5260	5260	5260	0
196	20250213	165000	192063740	5260	5260	5260	5260	0
197	20250213	164900	192063740	5260	5260	5260	5260	0
198	20250213	164800	192063740	5260	5260	5260	5260	0
199	20250213	164700	192063740	5260	5260	5260	5260	0
200	20250213	164600	192063740	5260	5260	5260	5260	0
201	20250213	164500	192063740	5260	5260	5260	5260	0
202	20250213	164400	192063740	5260	5260	5260	5260	0
203	20250213	164300	192063740	5260	5260	5260	5260	0
204	20250213	164200	192063740	5260	5260	5260	5260	0
205	20250213	164100	192063740	5260	5260	5260	5260	0
206	20250213	164000	192063740	5260	5260	5260	5260	0
207	20250213	163900	192063740	5260	5260	5260	5260	0
208	20250213	163800	192063740	5260	5260	5260	5260	0
209	20250213	163700	192063740	5260	5260	5260	5260	0
210	20250213	163600	192063740	5260	5260	5260	5260	0
211	20250213	163500	192063740	5260	5260	5260	5260	0
212	20250213	163400	192063740	5260	5260	5260	5260	757
213	20250213	163300	192063740	5260	5260	5260	5260	0
214	20250213	163200	192063740	5260	5260	5260	5260	0
215	20250213	163100	192063740	5260	5260	5260	5260	0
216	20250213	163000	192063740	5260	5260	5260	5260	0
217	20250213	162900	192063740	5260	5260	5260	5260	0
218	20250213	162800	192063740	5260	5260	5260	5260	0
219	20250213	162700	192063740	5260	5260	5260	5260	0
220	20250213	162600	192063740	5260	5260	5260	5260	0
221	20250213	162500	192063740	5260	5260	5260	5260	0
222	20250213	162400	192063740	5260	5260	5260	5260	0
223	20250213	162300	192063740	5260	5260	5260	5260	0
224	20250213	162200	192063740	5260	5260	5260	5260	0
225	20250213	162100	192063740	5260	5260	5260	5260	0
226	20250213	162000	192063740	5260	5260	5260	5260	0
227	20250213	161900	192063740	5260	5260	5260	5260	0
228	20250213	161800	192063740	5260	5260	5260	5260	0
229	20250213	161700	192063740	5260	5260	5260	5260	0
230	20250213	161600	192063740	5260	5260	5260	5260	0
231	20250213	161500	192063740	5260	5260	5260	5260	0
232	20250213	161400	192063740	5260	5260	5260	5260	0
233	20250213	161300	192063740	5260	5260	5260	5260	0
234	20250213	161200	192063740	5260	5260	5260	5260	0
235	20250213	161100	192063740	5260	5260	5260	5260	0
236	20250213	161000	192063740	5260	5260	5260	5260	0
237	20250213	160900	192063740	5260	5260	5260	5260	0
238	20250213	160800	192063740	5260	5260	5260	5260	0
239	20250213	160700	192063740	5260	5260	5260	5260	0
240	20250213	160600	192063740	5260	5260	5260	5260	0
241	20250213	160500	192063740	5260	5260	5260	5260	0
242	20250213	160400	192063740	5260	5260	5260	5260	757
243	20250213	160300	192063740	5260	5260	5260	5260	0
244	20250213	160200	192063740	5260	5260	5260	5260	0
245	20250213	160100	192063740	5260	5260	5260	5260	0
246	20250213	160000	192063740	5260	5260	5260	5260	0
247	20250213	155900	192063740	5260	5260	5260	5260	0
248	20250213	155800	192063740	5260	5260	5260	5260	0
249	20250213	155700	192063740	5260	5260	5260	5260	0
250	20250213	155600	192063740	5260	5260	5260	5260	0
251	20250213	155500	192063740	5260	5260	5260	5260	0
252	20250213	155400	192063740	5260	5260	5260	5260	0
253	20250213	155300	192063740	5260	5260	5260	5260	0
254	20250213	155200	192063740	5260	5260	5260	5260	0
255	20250213	155100	192063740	5260	5260	5260	5260	0
256	20250213	155000	192063740	5260	5260	5260	5260	0
257	20250213	154900	192063740	5260	5260	5260	5260	0
258	20250213	154800	192063740	5260	5260	5260	5260	0
259	20250213	154700	192063740	5260	5260	5260	5260	0
260	20250213	154600	192063740	5260	5260	5260	5260	0
261	20250213	154500	192063740	5260	5260	5260	5260	0
262	20250213	154400	192063740	5260	5260	5260	5260	0
263	20250213	154300	192063740	5260	5260	5260	5260	0
264	20250213	154200	192063740	5260	5260	5260	5260	0
265	20250213	154100	192063740	5260	5260	5260	5260	0
266	20250213	154000	192063740	5260	5260	5260	5260	0
267	20250213	153900	192063740	5260	5260	5260	5260	0
268	20250213	153800	192063740	5260	5260	5260	5260	0
269	20250213	153700	192063740	5260	5260	5260	5260	0
270	20250213	153600	192063740	5260	5260	5260	5260	0
271	20250213	153500	192063740	5260	5260	5260	5260	0
272	20250213	153400	192063740	5260	5260	5260	5260	757
273	20250213	153300	192063740	5260	5260	5260	5260	0
274	20250213	153200	192063740	5260	5260	5260	5260	0
275	20250213	153100	192063740	5260	5260	5260	5260	0
276	20250213	153000	192063740	5260	5260	5260	5260	757
277	20250213	152900	188081920	5300	5300	5300	5300	0
278	20250213	152800	188081920	5300	5300	5300	5300	0
279	20250213	152700	188081920	5300	5300	5300	5300	0
280	20250213	152600	188081920	5300	5300	5300	5300	0
281	20250213	152500	188081920	5300	5300	5300	5300	0
282	20250213	152400	188081920	5300	5300	5300	5300	0
283	20250213	152300	188081920	5300	5300	5300	5300	0
284	20250213	152200	188081920	5300	5300	5300	5300	0
285	20250213	152100	188081920	5300	5300	5300	5300	0
286	20250213	152000	188081920	5300	5300	5300	5300	0
287	20250213	151900	188081920	5300	5300	5300	5300	1
288	20250213	151800	188076620	5280	5270	5280	5270	1615
289	20250213	151700	179555570	5270	5270	5270	5270	69
290	20250213	151600	179191940	5270	5270	5270	5270	7
291	20250213	151500	179155050	5260	5260	5260	5260	517
292	20250213	151400	176435630	5270	5270	5270	5270	0
293	20250213	151300	176435630	5270	5270	5270	5270	398
294	20250213	151200	174338170	5270	5270	5270	5270	222
295	20250213	151100	173168230	5280	5280	5280	5280	0
296	20250213	151000	173168230	5280	5280	5280	5280	180
297	20250213	150900	172217830	5280	5280	5280	5280	95
298	20250213	150800	171716230	5300	5300	5300	5300	0
299	20250213	150700	171716230	5300	5300	5300	5300	0
300	20250213	150600	171716230	5300	5300	5300	5300	0
301	20250213	150500	171716230	5300	5300	5300	5300	0
302	20250213	150400	171716230	5300	5300	5300	5300	0
303	20250213	150300	171716230	5300	5300	5300	5300	0
304	20250213	150200	171716230	5300	5290	5300	5290	275
305	20250213	150100	170261370	5280	5280	5280	5280	0
306	20250213	150000	170261370	5280	5280	5280	5280	44
307	20250213	145900	170029050	5270	5270	5270	5270	0
308	20250213	145800	170029050	5270	5270	5270	5270	0
309	20250213	145700	170029050	5270	5280	5280	5270	500
310	20250213	145600	167394040	5300	5300	5300	5300	0
311	20250213	145500	167394040	5300	5300	5300	5300	0
312	20250213	145400	167394040	5300	5300	5300	5300	1
313	20250213	145300	167388740	5270	5270	5270	5270	0
314	20250213	145200	167388740	5270	5270	5270	5270	0
315	20250213	145100	167388740	5270	5270	5270	5270	400
316	20250213	145000	165280740	5300	5300	5300	5300	2
317	20250213	144900	165270140	5300	5300	5300	5300	0
318	20250213	144800	165270140	5300	5300	5300	5300	0
319	20250213	144700	165270140	5300	5300	5300	5300	0
320	20250213	144600	165270140	5300	5300	5300	5300	0
321	20250213	144500	165270140	5300	5300	5300	5300	0
322	20250213	144400	165270140	5300	5300	5300	5300	0
323	20250213	144300	165270140	5300	5300	5300	5300	0
324	20250213	144200	165270140	5300	5300	5300	5300	0
325	20250213	144100	165270140	5300	5300	5300	5300	0
326	20250213	144000	165270140	5300	5300	5300	5300	1
327	20250213	143900	165264840	5290	5290	5290	5290	0
328	20250213	143800	165264840	5290	5290	5290	5290	100
329	20250213	143700	164735840	5280	5280	5280	5280	0
330	20250213	143600	164735840	5280	5280	5280	5280	0
331	20250213	143500	164735840	5280	5280	5280	5280	0
332	20250213	143400	164735840	5280	5280	5280	5280	2
333	20250213	143300	164725280	5280	5280	5280	5280	0
334	20250213	143200	164725280	5280	5280	5280	5280	0
335	20250213	143100	164725280	5280	5290	5290	5280	8
336	20250213	143000	164682990	5290	5280	5290	5280	2
337	20250213	142900	164672420	5280	5280	5280	5280	0
338	20250213	142800	164672420	5280	5280	5280	5280	9
339	20250213	142700	164624900	5280	5280	5280	5280	0
340	20250213	142600	164624900	5280	5280	5280	5280	0
341	20250213	142500	164624900	5280	5280	5280	5280	0
342	20250213	142400	164624900	5280	5290	5290	5280	101
343	20250213	142300	164090620	5290	5290	5290	5290	0
344	20250213	142200	164090620	5290	5290	5290	5290	0
345	20250213	142100	164090620	5290	5290	5290	5290	300
346	20250213	142000	162503620	5270	5270	5270	5270	0
347	20250213	141900	162503620	5270	5270	5270	5270	0
348	20250213	141800	162503620	5270	5270	5270	5270	0
349	20250213	141700	162503620	5270	5270	5270	5270	0
350	20250213	141600	162503620	5270	5270	5270	5270	0
351	20250213	141500	162503620	5270	5270	5270	5270	0
352	20250213	141400	162503620	5270	5280	5280	5270	488
353	20250213	141300	159927140	5310	5310	5310	5310	0
354	20250213	141200	159927140	5310	5310	5310	5310	2
355	20250213	141100	159916520	5280	5280	5280	5280	0
356	20250213	141000	159916520	5280	5280	5280	5280	0
357	20250213	140900	159916520	5280	5280	5280	5280	0
358	20250213	140800	159916520	5280	5280	5280	5280	0
359	20250213	140700	159916520	5280	5280	5280	5280	233
360	20250213	140600	158686280	5280	5280	5280	5280	0
361	20250213	140500	158686280	5280	5280	5280	5280	0
362	20250213	140400	158686280	5280	5280	5280	5280	0
363	20250213	140300	158686280	5280	5280	5280	5280	10
364	20250213	140200	158633480	5310	5310	5310	5280	122
365	20250213	140100	157988600	5290	5290	5290	5290	1
366	20250213	140000	157983310	5300	5300	5300	5300	0
367	20250213	135900	157983310	5300	5300	5300	5300	0
368	20250213	135800	157983310	5300	5300	5300	5300	867
369	20250213	135700	153388210	5310	5310	5310	5310	5
370	20250213	135600	153361660	5320	5320	5320	5320	0
371	20250213	135500	153361660	5320	5320	5320	5320	0
372	20250213	135400	153361660	5320	5320	5320	5320	0
373	20250213	135300	153361660	5320	5320	5320	5320	0
374	20250213	135200	153361660	5320	5320	5320	5320	0
375	20250213	135100	153361660	5320	5320	5320	5320	0
376	20250213	135000	153361660	5320	5320	5320	5320	0
377	20250213	134900	153361660	5320	5320	5320	5320	0
378	20250213	134800	153361660	5320	5320	5320	5320	10
379	20250213	134700	153308460	5320	5320	5320	5320	0
380	20250213	134600	153308460	5320	5310	5320	5310	517
381	20250213	134500	150563130	5320	5320	5320	5320	6
382	20250213	134400	150531210	5330	5330	5330	5330	0
383	20250213	134300	150531210	5330	5330	5330	5330	0
384	20250213	134200	150531210	5330	5330	5330	5330	0
385	20250213	134100	150531210	5330	5330	5330	5330	0
386	20250213	134000	150531210	5330	5330	5330	5330	0
387	20250213	133900	150531210	5330	5330	5330	5330	0
388	20250213	133800	150531210	5330	5330	5330	5330	0
389	20250213	133700	150531210	5330	5330	5330	5330	0
390	20250213	133600	150531210	5330	5330	5330	5330	0
391	20250213	133500	150531210	5330	5330	5330	5330	0
392	20250213	133400	150531210	5330	5330	5330	5330	0
393	20250213	133300	150531210	5330	5330	5330	5330	0
394	20250213	133200	150531210	5330	5330	5330	5330	4
395	20250213	133100	150509890	5300	5300	5300	5300	0
396	20250213	133000	150509890	5300	5300	5300	5300	0
397	20250213	132900	150509890	5300	5300	5300	5300	0
398	20250213	132800	150509890	5300	5300	5300	5300	10
399	20250213	132700	150456890	5330	5330	5330	5330	0
400	20250213	132600	150456890	5330	5320	5330	5320	54
401	20250213	132500	150169520	5320	5320	5320	5320	5
402	20250213	132400	150142920	5320	5320	5320	5320	0
403	20250213	132300	150142920	5320	5320	5320	5320	25
404	20250213	132200	150009920	5330	5330	5330	5330	0
405	20250213	132100	150009920	5330	5330	5330	5330	0
406	20250213	132000	150009920	5330	5330	5330	5330	0
407	20250213	131900	150009920	5330	5330	5330	5330	0
408	20250213	131800	150009920	5330	5330	5330	5330	0
409	20250213	131700	150009920	5330	5330	5330	5330	0
410	20250213	131600	150009920	5330	5330	5330	5330	0
411	20250213	131500	150009920	5330	5330	5330	5330	0
412	20250213	131400	150009920	5330	5330	5330	5330	0
413	20250213	131300	150009920	5330	5330	5330	5330	0
414	20250213	131200	150009920	5330	5330	5330	5330	0
415	20250213	131100	150009920	5330	5330	5330	5330	0
416	20250213	131000	150009920	5330	5330	5330	5330	0
417	20250213	130900	150009920	5330	5330	5330	5330	0
418	20250213	130800	150009920	5330	5330	5330	5330	0
419	20250213	130700	150009920	5330	5330	5330	5330	0
420	20250213	130600	150009920	5330	5330	5330	5330	0
421	20250213	130500	150009920	5330	5330	5330	5330	0
422	20250213	130400	150009920	5330	5330	5330	5330	3
423	20250213	130300	149993930	5330	5330	5330	5330	0
424	20250213	130200	149993930	5330	5330	5330	5330	0
425	20250213	130100	149993930	5330	5330	5330	5330	0
426	20250213	130000	149993930	5330	5330	5330	5330	0
427	20250213	125900	149993930	5330	5330	5330	5330	0
428	20250213	125800	149993930	5330	5330	5330	5330	0
429	20250213	125700	149993930	5330	5330	5330	5330	0
430	20250213	125600	149993930	5330	5330	5330	5330	7
431	20250213	125500	149956620	5330	5320	5330	5320	29
432	20250213	125400	149802250	5300	5300	5300	5300	0
433	20250213	125300	149802250	5300	5300	5300	5300	6
434	20250213	125200	149770450	5290	5290	5290	5290	0
435	20250213	125100	149770450	5290	5290	5290	5290	0
436	20250213	125000	149770450	5290	5290	5290	5290	15
437	20250213	124900	149691100	5300	5300	5300	5300	1
438	20250213	124800	149685800	5300	5300	5300	5300	11
439	20250213	124700	149627500	5320	5320	5320	5320	0
440	20250213	124600	149627500	5320	5320	5320	5320	0
441	20250213	124500	149627500	5320	5320	5320	5320	0
442	20250213	124400	149627500	5320	5320	5320	5320	0
443	20250213	124300	149627500	5320	5320	5320	5320	0
444	20250213	124200	149627500	5320	5320	5320	5320	2
445	20250213	124100	149616860	5300	5300	5300	5300	0
446	20250213	124000	149616860	5300	5300	5300	5300	0
447	20250213	123900	149616860	5300	5300	5300	5300	0
448	20250213	123800	149616860	5300	5300	5300	5300	0
449	20250213	123700	149616860	5300	5300	5300	5300	0
450	20250213	123600	149616860	5300	5300	5300	5300	0
451	20250213	123500	149616860	5300	5300	5300	5300	1
452	20250213	123400	149611560	5340	5340	5340	5340	0
453	20250213	123300	149611560	5340	5340	5340	5340	0
454	20250213	123200	149611560	5340	5340	5340	5340	0
455	20250213	123100	149611560	5340	5340	5340	5340	0
456	20250213	123000	149611560	5340	5340	5340	5340	0
457	20250213	122900	149611560	5340	5340	5340	5340	0
458	20250213	122800	149611560	5340	5340	5340	5340	0
459	20250213	122700	149611560	5340	5340	5340	5340	0
460	20250213	122600	149611560	5340	5340	5340	5340	0
461	20250213	122500	149611560	5340	5340	5340	5340	0
462	20250213	122400	149611560	5340	5340	5340	5340	0
463	20250213	122300	149611560	5340	5340	5340	5330	32
464	20250213	122200	149440720	5340	5340	5340	5340	0
465	20250213	122100	149440720	5340	5340	5340	5340	0
466	20250213	122000	149440720	5340	5340	5340	5340	0
467	20250213	121900	149440720	5340	5340	5340	5340	0
468	20250213	121800	149440720	5340	5340	5340	5340	0
469	20250213	121700	149440720	5340	5330	5340	5330	11
470	20250213	121600	149381990	5340	5340	5340	5340	0
471	20250213	121500	149381990	5340	5340	5340	5340	0
472	20250213	121400	149381990	5340	5340	5340	5340	0
473	20250213	121300	149381990	5340	5340	5340	5340	0
474	20250213	121200	149381990	5340	5340	5340	5340	0
475	20250213	121100	149381990	5340	5340	5340	5340	0
476	20250213	121000	149381990	5340	5340	5340	5340	0
477	20250213	120900	149381990	5340	5340	5340	5340	0
478	20250213	120800	149381990	5340	5340	5340	5340	0
479	20250213	120700	149381990	5340	5340	5340	5340	0
480	20250213	120600	149381990	5340	5340	5340	5340	10
481	20250213	120500	149328590	5340	5330	5340	5330	151
482	20250213	120400	148523730	5330	5310	5330	5310	302
483	20250213	120300	146917670	5310	5310	5310	5310	5
484	20250213	120200	146891120	5260	5280	5280	5260	6402
485	20250213	120100	113095280	5280	5280	5280	5280	0
486	20250213	120000	113095280	5280	5290	5290	5280	5000
487	20250213	115900	86688380	5300	5300	5300	5300	0
488	20250213	115800	86688380	5300	5320	5320	5300	724
489	20250213	115700	82851150	5330	5330	5330	5330	0
490	20250213	115600	82851150	5330	5330	5330	5330	0
491	20250213	115500	82851150	5330	5330	5330	5330	598
492	20250213	115400	79663810	5330	5330	5330	5330	26
493	20250213	115300	79525230	5340	5340	5340	5340	0
494	20250213	115200	79525230	5340	5340	5340	5340	2
495	20250213	115100	79514550	5340	5340	5340	5340	0
496	20250213	115000	79514550	5340	5340	5340	5340	0
497	20250213	114900	79514550	5340	5340	5340	5340	0
498	20250213	114800	79514550	5340	5340	5340	5340	1000
499	20250213	114700	74174550	5340	5340	5340	5340	0
500	20250213	114600	74174550	5340	5340	5340	5340	0
501	20250213	114500	74174550	5340	5340	5340	5340	9
502	20250213	114400	74126490	5350	5350	5350	5350	6
503	20250213	114300	74094390	5350	5350	5350	5350	1
504	20250213	114200	74089040	5370	5370	5370	5370	0
505	20250213	114100	74089040	5370	5370	5370	5370	0
506	20250213	114000	74089040	5370	5370	5370	5370	0
507	20250213	113900	74089040	5370	5370	5370	5370	0
508	20250213	113800	74089040	5370	5370	5370	5370	0
509	20250213	113700	74089040	5370	5370	5370	5370	8
510	20250213	113600	74046080	5340	5340	5340	5340	208
511	20250213	113500	72935360	5370	5370	5370	5370	0
512	20250213	113400	72935360	5370	5370	5370	5370	0
513	20250213	113300	72935360	5370	5340	5370	5340	10
514	20250213	113200	72881690	5370	5350	5370	5350	99
515	20250213	113100	72351880	5370	5370	5370	5370	0
516	20250213	113000	72351880	5370	5370	5370	5370	26
517	20250213	112900	72212260	5360	5360	5360	5360	265
518	20250213	112800	70791860	5360	5360	5360	5360	0
519	20250213	112700	70791860	5360	5360	5360	5360	0
520	20250213	112600	70791860	5360	5360	5360	5360	0
521	20250213	112500	70791860	5360	5360	5360	5360	0
522	20250213	112400	70791860	5360	5360	5360	5360	0
523	20250213	112300	70791860	5360	5360	5360	5360	0
524	20250213	112200	70791860	5360	5360	5360	5360	0
525	20250213	112100	70791860	5360	5360	5360	5360	0
526	20250213	112000	70791860	5360	5360	5360	5360	0
527	20250213	111900	70791860	5360	5360	5360	5360	10
528	20250213	111800	70738260	5370	5370	5370	5370	0
529	20250213	111700	70738260	5370	5370	5370	5370	0
530	20250213	111600	70738260	5370	5370	5370	5370	0
531	20250213	111500	70738260	5370	5370	5370	5370	8
532	20250213	111400	70695300	5370	5370	5370	5370	0
533	20250213	111300	70695300	5370	5370	5370	5370	0
534	20250213	111200	70695300	5370	5370	5370	5370	10
535	20250213	111100	70641600	5370	5370	5370	5370	0
536	20250213	111000	70641600	5370	5370	5370	5370	0
537	20250213	110900	70641600	5370	5370	5370	5370	0
538	20250213	110800	70641600	5370	5370	5370	5370	0
539	20250213	110700	70641600	5370	5370	5370	5370	10
540	20250213	110600	70587900	5380	5380	5380	5380	0
541	20250213	110500	70587900	5380	5380	5380	5380	0
542	20250213	110400	70587900	5380	5380	5380	5380	9
543	20250213	110300	70539480	5380	5380	5380	5380	8
544	20250213	110200	70496440	5380	5380	5380	5380	0
545	20250213	110100	70496440	5380	5340	5380	5340	604
546	20250213	110000	67264960	5340	5340	5340	5340	0
547	20250213	105900	67264960	5340	5340	5340	5340	1
548	20250213	105800	67259620	5300	5300	5300	5300	1
549	20250213	105700	67254320	5340	5300	5340	5300	35
550	20250213	105600	67068500	5350	5350	5350	5350	0
551	20250213	105500	67068500	5350	5350	5350	5350	100
552	20250213	105400	66533500	5350	5350	5350	5350	40
553	20250213	105300	66319500	5350	5350	5350	5350	0
554	20250213	105200	66319500	5350	5350	5350	5350	0
555	20250213	105100	66319500	5350	5350	5350	5350	0
556	20250213	105000	66319500	5350	5350	5350	5350	0
557	20250213	104900	66319500	5350	5350	5350	5350	0
558	20250213	104800	66319500	5350	5350	5350	5350	216
559	20250213	104700	65163900	5350	5350	5350	5350	2
560	20250213	104600	65153200	5350	5350	5350	5350	12
561	20250213	104500	65089000	5350	5350	5350	5310	28
562	20250213	104400	64939680	5350	5350	5350	5350	4
563	20250213	104300	64918280	5350	5320	5350	5320	852
564	20250213	104200	60374230	5320	5320	5320	5320	0
565	20250213	104100	60374230	5320	5320	5320	5320	0
566	20250213	104000	60374230	5320	5320	5320	5320	0
567	20250213	103900	60374230	5320	5320	5320	5320	0
568	20250213	103800	60374230	5320	5320	5320	5320	0
569	20250213	103700	60374230	5320	5320	5320	5320	0
570	20250213	103600	60374230	5320	5320	5320	5320	0
571	20250213	103500	60374230	5320	5320	5320	5320	0
572	20250213	103400	60374230	5320	5320	5320	5320	0
573	20250213	103300	60374230	5320	5320	5320	5320	0
574	20250213	103200	60374230	5320	5320	5320	5320	0
575	20250213	103100	60374230	5320	5320	5320	5320	0
576	20250213	103000	60374230	5320	5320	5320	5320	0
577	20250213	102900	60374230	5320	5320	5320	5320	1
578	20250213	102800	60368910	5280	5280	5280	5280	1503
579	20250213	102700	52433070	5280	5280	5280	5280	3
580	20250213	102600	52417230	5320	5320	5320	5320	0
581	20250213	102500	52417230	5320	5320	5320	5320	0
582	20250213	102400	52417230	5320	5320	5320	5320	0
583	20250213	102300	52417230	5320	5320	5320	5320	0
584	20250213	102200	52417230	5320	5320	5320	5320	0
585	20250213	102100	52417230	5320	5300	5320	5290	31
586	20250213	102000	52253190	5330	5330	5330	5330	0
587	20250213	101900	52253190	5330	5330	5330	5330	0
588	20250213	101800	52253190	5330	5330	5330	5330	0
589	20250213	101700	52253190	5330	5330	5330	5330	0
590	20250213	101600	52253190	5330	5330	5330	5330	12
591	20250213	101500	52189230	5330	5330	5330	5330	0
592	20250213	101400	52189230	5330	5330	5330	5330	0
593	20250213	101300	52189230	5330	5330	5330	5330	0
594	20250213	101200	52189230	5330	5330	5330	5330	0
595	20250213	101100	52189230	5330	5330	5330	5330	0
596	20250213	101000	52189230	5330	5330	5330	5330	0
597	20250213	100900	52189230	5330	5330	5330	5330	0
598	20250213	100800	52189230	5330	5330	5330	5330	2
599	20250213	100700	52178570	5330	5330	5330	5330	0
600	20250213	100600	52178570	5330	5320	5330	5320	101
601	20250213	100500	51641240	5330	5330	5330	5330	0
602	20250213	100400	51641240	5330	5330	5330	5330	0
603	20250213	100300	51641240	5330	5330	5330	5330	0
604	20250213	100200	51641240	5330	5330	5330	5330	0
605	20250213	100100	51641240	5330	5330	5330	5330	0
606	20250213	100000	51641240	5330	5330	5330	5330	8
607	20250213	095900	51598600	5330	5330	5330	5330	0
608	20250213	095800	51598600	5330	5330	5330	5330	0
609	20250213	095700	51598600	5330	5330	5330	5330	0
610	20250213	095600	51598600	5330	5310	5330	5310	52
611	20250213	095500	51321950	5300	5300	5300	5300	608
612	20250213	095400	48099550	5300	5300	5300	5300	0
613	20250213	095300	48099550	5300	5300	5300	5300	0
614	20250213	095200	48099550	5300	5300	5300	5300	0
615	20250213	095100	48099550	5300	5290	5300	5290	800
616	20250213	095000	43866200	5290	5280	5290	5280	40
617	20250213	094900	43654710	5280	5280	5280	5280	0
618	20250213	094800	43654710	5280	5280	5280	5280	0
619	20250213	094700	43654710	5280	5280	5280	5280	0
620	20250213	094600	43654710	5280	5280	5280	5280	0
621	20250213	094500	43654710	5280	5280	5280	5280	0
622	20250213	094400	43654710	5280	5280	5280	5280	2
623	20250213	094300	43644150	5290	5280	5290	5230	5104
624	20250213	094200	16918660	5270	5270	5270	5270	8
625	20250213	094100	16876500	5300	5300	5300	5300	0
626	20250213	094000	16876500	5300	5300	5300	5300	0
627	20250213	093900	16876500	5300	5300	5300	5300	0
628	20250213	093800	16876500	5300	5290	5300	5290	700
629	20250213	093700	13167820	5290	5290	5290	5290	0
630	20250213	093600	13167820	5290	5290	5290	5290	0
631	20250213	093500	13167820	5290	5280	5290	5280	100
632	20250213	093400	12638830	5290	5290	5290	5290	0
633	20250213	093300	12638830	5290	5290	5290	5290	0
634	20250213	093200	12638830	5290	5290	5290	5290	0
635	20250213	093100	12638830	5290	5290	5290	5290	0
636	20250213	093000	12638830	5290	5300	5300	5290	501
637	20250213	092900	9983540	5270	5270	5270	5270	0
638	20250213	092800	9983540	5270	5280	5280	5270	66
639	20250213	092700	9635080	5320	5320	5320	5320	0
640	20250213	092600	9635080	5320	5320	5320	5320	0
641	20250213	092500	9635080	5320	5320	5320	5320	0
642	20250213	092400	9635080	5320	5320	5320	5320	0
643	20250213	092300	9635080	5320	5320	5320	5320	1
644	20250213	092200	9629760	5280	5280	5280	5280	0
645	20250213	092100	9629760	5280	5280	5280	5280	1
646	20250213	092000	9624480	5320	5320	5320	5320	100
647	20250213	091900	9092480	5320	5320	5320	5320	194
648	20250213	091800	8060400	5320	5320	5320	5320	0
649	20250213	091700	8060400	5320	5290	5320	5280	50
650	20250213	091600	7796180	5290	5290	5290	5290	0
651	20250213	091500	7796180	5290	5290	5290	5290	0
652	20250213	091400	7796180	5290	5330	5330	5290	12
653	20250213	091300	7732300	5330	5320	5330	5320	500
654	20250213	091200	5070970	5310	5310	5310	5310	0
655	20250213	091100	5070970	5310	5310	5310	5310	0
656	20250213	091000	5070970	5310	5310	5310	5310	0
657	20250213	090900	5070970	5310	5310	5310	5310	0
658	20250213	090800	5070970	5310	5310	5310	5310	2
659	20250213	090700	5060350	5310	5310	5310	5310	596
660	20250213	090600	1895590	5290	5290	5290	5290	0
661	20250213	090500	1895590	5290	5290	5290	5290	0
662	20250213	090400	1895590	5290	5290	5290	5290	0
663	20250213	090300	1895590	5290	5290	5290	5290	0
664	20250213	090200	1895590	5290	5290	5290	5290	0
665	20250213	090100	1895590	5290	5290	5290	5290	7
666	20250213	090000	1858560	5280	5280	5280	5280	352