KissMeData/215000/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	204500	1210935200	58900	58900	58900	58900	6930
3	20250213	204400	1210935200	58900	58900	58900	58900	0
4	20250213	204300	1210935200	58900	58900	58900	58900	0
5	20250213	204200	1210935200	58900	58900	58900	58900	0
6	20250213	204100	1210935200	58900	58900	58900	58900	0
7	20250213	204000	1210935200	58900	58900	58900	58900	0
8	20250213	203900	1210935200	58900	58900	58900	58900	0
9	20250213	203800	1210935200	58900	58900	58900	58900	0
10	20250213	203700	1210935200	58900	58900	58900	58900	0
11	20250213	203600	1210935200	58900	58900	58900	58900	0
12	20250213	203500	1210935200	58900	58900	58900	58900	0
13	20250213	203400	1210935200	58900	58900	58900	58900	0
14	20250213	203300	1210935200	58900	58900	58900	58900	0
15	20250213	203200	1210935200	58900	58900	58900	58900	0
16	20250213	203100	1210935200	58900	58900	58900	58900	0
17	20250213	203000	1210935200	58900	58900	58900	58900	0
18	20250213	202900	1210935200	58900	58900	58900	58900	0
19	20250213	202800	1210935200	58900	58900	58900	58900	0
20	20250213	202700	1210935200	58900	58900	58900	58900	0
21	20250213	202600	1210935200	58900	58900	58900	58900	0
22	20250213	202500	1210935200	58900	58900	58900	58900	0
23	20250213	202400	1210935200	58900	58900	58900	58900	0
24	20250213	202300	1210935200	58900	58900	58900	58900	0
25	20250213	202200	1210935200	58900	58900	58900	58900	0
26	20250213	202100	1210935200	58900	58900	58900	58900	0
27	20250213	202000	1210935200	58900	58900	58900	58900	0
28	20250213	201900	1210935200	58900	58900	58900	58900	0
29	20250213	201800	1210935200	58900	58900	58900	58900	0
30	20250213	201700	1210935200	58900	58900	58900	58900	0
31	20250213	201600	1210935200	58900	58900	58900	58900	0
32	20250213	201500	1210935200	58900	58900	58900	58900	6930
33	20250213	201400	1210935200	58900	58900	58900	58900	0
34	20250213	201300	1210935200	58900	58900	58900	58900	0
35	20250213	201200	1210935200	58900	58900	58900	58900	0
36	20250213	201100	1210935200	58900	58900	58900	58900	0
37	20250213	201000	1210935200	58900	58900	58900	58900	0
38	20250213	200900	1210935200	58900	58900	58900	58900	0
39	20250213	200800	1210935200	58900	58900	58900	58900	0
40	20250213	200700	1210935200	58900	58900	58900	58900	0
41	20250213	200600	1210935200	58900	58900	58900	58900	0
42	20250213	200500	1210935200	58900	58900	58900	58900	0
43	20250213	200400	1210935200	58900	58900	58900	58900	0
44	20250213	200300	1210935200	58900	58900	58900	58900	0
45	20250213	200200	1210935200	58900	58900	58900	58900	0
46	20250213	200100	1210935200	58900	58900	58900	58900	0
47	20250213	200000	1210935200	58900	58900	58900	58900	0
48	20250213	195900	1210935200	58900	58900	58900	58900	0
49	20250213	195800	1210935200	58900	58900	58900	58900	0
50	20250213	195700	1210935200	58900	58900	58900	58900	0
51	20250213	195600	1210935200	58900	58900	58900	58900	0
52	20250213	195500	1210935200	58900	58900	58900	58900	0
53	20250213	195400	1210935200	58900	58900	58900	58900	0
54	20250213	195300	1210935200	58900	58900	58900	58900	0
55	20250213	195200	1210935200	58900	58900	58900	58900	0
56	20250213	195100	1210935200	58900	58900	58900	58900	0
57	20250213	195000	1210935200	58900	58900	58900	58900	0
58	20250213	194900	1210935200	58900	58900	58900	58900	0
59	20250213	194800	1210935200	58900	58900	58900	58900	0
60	20250213	194700	1210935200	58900	58900	58900	58900	0
61	20250213	194600	1210935200	58900	58900	58900	58900	0
62	20250213	194500	1210935200	58900	58900	58900	58900	6930
63	20250213	194400	1210935200	58900	58900	58900	58900	0
64	20250213	194300	1210935200	58900	58900	58900	58900	0
65	20250213	194200	1210935200	58900	58900	58900	58900	0
66	20250213	194100	1210935200	58900	58900	58900	58900	0
67	20250213	194000	1210935200	58900	58900	58900	58900	0
68	20250213	193900	1210935200	58900	58900	58900	58900	0
69	20250213	193800	1210935200	58900	58900	58900	58900	0
70	20250213	193700	1210935200	58900	58900	58900	58900	0
71	20250213	193600	1210935200	58900	58900	58900	58900	0
72	20250213	193500	1210935200	58900	58900	58900	58900	0
73	20250213	193400	1210935200	58900	58900	58900	58900	0
74	20250213	193300	1210935200	58900	58900	58900	58900	0
75	20250213	193200	1210935200	58900	58900	58900	58900	0
76	20250213	193100	1210935200	58900	58900	58900	58900	0
77	20250213	193000	1210935200	58900	58900	58900	58900	0
78	20250213	192900	1210935200	58900	58900	58900	58900	0
79	20250213	192800	1210935200	58900	58900	58900	58900	0
80	20250213	192700	1210935200	58900	58900	58900	58900	0
81	20250213	192600	1210935200	58900	58900	58900	58900	0
82	20250213	192500	1210935200	58900	58900	58900	58900	0
83	20250213	192400	1210935200	58900	58900	58900	58900	0
84	20250213	192300	1210935200	58900	58900	58900	58900	0
85	20250213	192200	1210935200	58900	58900	58900	58900	0
86	20250213	192100	1210935200	58900	58900	58900	58900	0
87	20250213	192000	1210935200	58900	58900	58900	58900	0
88	20250213	191900	1210935200	58900	58900	58900	58900	0
89	20250213	191800	1210935200	58900	58900	58900	58900	0
90	20250213	191700	1210935200	58900	58900	58900	58900	0
91	20250213	191600	1210935200	58900	58900	58900	58900	0
92	20250213	191500	1210935200	58900	58900	58900	58900	6930
93	20250213	191400	1210935200	58900	58900	58900	58900	0
94	20250213	191300	1210935200	58900	58900	58900	58900	0
95	20250213	191200	1210935200	58900	58900	58900	58900	0
96	20250213	191100	1210935200	58900	58900	58900	58900	0
97	20250213	191000	1210935200	58900	58900	58900	58900	0
98	20250213	190900	1210935200	58900	58900	58900	58900	0
99	20250213	190800	1210935200	58900	58900	58900	58900	0
100	20250213	190700	1210935200	58900	58900	58900	58900	0
101	20250213	190600	1210935200	58900	58900	58900	58900	0
102	20250213	190500	1210935200	58900	58900	58900	58900	0
103	20250213	190400	1210935200	58900	58900	58900	58900	0
104	20250213	190300	1210935200	58900	58900	58900	58900	0
105	20250213	190200	1210935200	58900	58900	58900	58900	0
106	20250213	190100	1210935200	58900	58900	58900	58900	0
107	20250213	190000	1210935200	58900	58900	58900	58900	0
108	20250213	185900	1210935200	58900	58900	58900	58900	0
109	20250213	185800	1210935200	58900	58900	58900	58900	0
110	20250213	185700	1210935200	58900	58900	58900	58900	0
111	20250213	185600	1210935200	58900	58900	58900	58900	0
112	20250213	185500	1210935200	58900	58900	58900	58900	0
113	20250213	185400	1210935200	58900	58900	58900	58900	0
114	20250213	185300	1210935200	58900	58900	58900	58900	0
115	20250213	185200	1210935200	58900	58900	58900	58900	0
116	20250213	185100	1210935200	58900	58900	58900	58900	0
117	20250213	185000	1210935200	58900	58900	58900	58900	0
118	20250213	184900	1210935200	58900	58900	58900	58900	0
119	20250213	184800	1210935200	58900	58900	58900	58900	0
120	20250213	184700	1210935200	58900	58900	58900	58900	0
121	20250213	184600	1210935200	58900	58900	58900	58900	0
122	20250213	184500	1210935200	58900	58900	58900	58900	6930
123	20250213	184400	1210935200	58900	58900	58900	58900	0
124	20250213	184300	1210935200	58900	58900	58900	58900	0
125	20250213	184200	1210935200	58900	58900	58900	58900	0
126	20250213	184100	1210935200	58900	58900	58900	58900	0
127	20250213	184000	1210935200	58900	58900	58900	58900	0
128	20250213	183900	1210935200	58900	58900	58900	58900	0
129	20250213	183800	1210935200	58900	58900	58900	58900	0
130	20250213	183700	1210935200	58900	58900	58900	58900	0
131	20250213	183600	1210935200	58900	58900	58900	58900	0
132	20250213	183500	1210935200	58900	58900	58900	58900	0
133	20250213	183400	1210935200	58900	58900	58900	58900	0
134	20250213	183300	1210935200	58900	58900	58900	58900	0
135	20250213	183200	1210935200	58900	58900	58900	58900	0
136	20250213	183100	1210935200	58900	58900	58900	58900	0
137	20250213	183000	1210935200	58900	58900	58900	58900	0
138	20250213	182900	1210935200	58900	58900	58900	58900	0
139	20250213	182800	1210935200	58900	58900	58900	58900	0
140	20250213	182700	1210935200	58900	58900	58900	58900	0
141	20250213	182600	1210935200	58900	58900	58900	58900	0
142	20250213	182500	1210935200	58900	58900	58900	58900	0
143	20250213	182400	1210935200	58900	58900	58900	58900	0
144	20250213	182300	1210935200	58900	58900	58900	58900	0
145	20250213	182200	1210935200	58900	58900	58900	58900	0
146	20250213	182100	1210935200	58900	58900	58900	58900	0
147	20250213	182000	1210935200	58900	58900	58900	58900	0
148	20250213	181900	1210935200	58900	58900	58900	58900	0
149	20250213	181800	1210935200	58900	58900	58900	58900	0
150	20250213	181700	1210935200	58900	58900	58900	58900	0
151	20250213	181600	1210935200	58900	58900	58900	58900	0
152	20250213	181500	1210935200	58900	58900	58900	58900	6930
153	20250213	181400	1210935200	58900	58900	58900	58900	0
154	20250213	181300	1210935200	58900	58900	58900	58900	0
155	20250213	181200	1210935200	58900	58900	58900	58900	0
156	20250213	181100	1210935200	58900	58900	58900	58900	0
157	20250213	181000	1210935200	58900	58900	58900	58900	0
158	20250213	180900	1210935200	58900	58900	58900	58900	0
159	20250213	180800	1210935200	58900	58900	58900	58900	0
160	20250213	180700	1210935200	58900	58900	58900	58900	0
161	20250213	180600	1210935200	58900	58900	58900	58900	0
162	20250213	180500	1210935200	58900	58900	58900	58900	0
163	20250213	180400	1210935200	58900	58900	58900	58900	0
164	20250213	180300	1210935200	58900	58900	58900	58900	0
165	20250213	180200	1210935200	58900	58900	58900	58900	0
166	20250213	180100	1210935200	58900	58900	58900	58900	0
167	20250213	180000	1210935200	58900	58900	58900	58900	0
168	20250213	175900	1210935200	58900	58900	58900	58900	0
169	20250213	175800	1210935200	58900	58900	58900	58900	0
170	20250213	175700	1210935200	58900	58900	58900	58900	0
171	20250213	175600	1210935200	58900	58900	58900	58900	0
172	20250213	175500	1210935200	58900	58900	58900	58900	0
173	20250213	175400	1210935200	58900	58900	58900	58900	0
174	20250213	175300	1210935200	58900	58900	58900	58900	0
175	20250213	175200	1210935200	58900	58900	58900	58900	0
176	20250213	175100	1210935200	58900	58900	58900	58900	0
177	20250213	175000	1210935200	58900	58900	58900	58900	0
178	20250213	174900	1210935200	58900	58900	58900	58900	0
179	20250213	174800	1210935200	58900	58900	58900	58900	0
180	20250213	174700	1210935200	58900	58900	58900	58900	0
181	20250213	174600	1210935200	58900	58900	58900	58900	0
182	20250213	174500	1210935200	58900	58900	58900	58900	6930
183	20250213	174400	1210935200	58900	58900	58900	58900	0
184	20250213	174300	1210935200	58900	58900	58900	58900	0
185	20250213	174200	1210935200	58900	58900	58900	58900	0
186	20250213	174100	1210935200	58900	58900	58900	58900	0
187	20250213	174000	1210935200	58900	58900	58900	58900	0
188	20250213	173900	1210935200	58900	58900	58900	58900	0
189	20250213	173800	1210935200	58900	58900	58900	58900	0
190	20250213	173700	1210935200	58900	58900	58900	58900	0
191	20250213	173600	1210935200	58900	58900	58900	58900	0
192	20250213	173500	1210935200	58900	58900	58900	58900	0
193	20250213	173400	1210935200	58900	58900	58900	58900	0
194	20250213	173300	1210935200	58900	58900	58900	58900	0
195	20250213	173200	1210935200	58900	58900	58900	58900	0
196	20250213	173100	1210935200	58900	58900	58900	58900	0
197	20250213	173000	1210935200	58900	58900	58900	58900	0
198	20250213	172900	1210935200	58900	58900	58900	58900	0
199	20250213	172800	1210935200	58900	58900	58900	58900	0
200	20250213	172700	1210935200	58900	58900	58900	58900	0
201	20250213	172600	1210935200	58900	58900	58900	58900	0
202	20250213	172500	1210935200	58900	58900	58900	58900	0
203	20250213	172400	1210935200	58900	58900	58900	58900	0
204	20250213	172300	1210935200	58900	58900	58900	58900	0
205	20250213	172200	1210935200	58900	58900	58900	58900	0
206	20250213	172100	1210935200	58900	58900	58900	58900	0
207	20250213	172000	1210935200	58900	58900	58900	58900	0
208	20250213	171900	1210935200	58900	58900	58900	58900	0
209	20250213	171800	1210935200	58900	58900	58900	58900	0
210	20250213	171700	1210935200	58900	58900	58900	58900	0
211	20250213	171600	1210935200	58900	58900	58900	58900	0
212	20250213	171500	1210935200	58900	58900	58900	58900	6930
213	20250213	171400	1210935200	58900	58900	58900	58900	0
214	20250213	171300	1210935200	58900	58900	58900	58900	0
215	20250213	171200	1210935200	58900	58900	58900	58900	0
216	20250213	171100	1210935200	58900	58900	58900	58900	0
217	20250213	171000	1210935200	58900	58900	58900	58900	0
218	20250213	170900	1210935200	58900	58900	58900	58900	0
219	20250213	170800	1210935200	58900	58900	58900	58900	0
220	20250213	170700	1210935200	58900	58900	58900	58900	0
221	20250213	170600	1210935200	58900	58900	58900	58900	0
222	20250213	170500	1210935200	58900	58900	58900	58900	0
223	20250213	170400	1210935200	58900	58900	58900	58900	0
224	20250213	170300	1210935200	58900	58900	58900	58900	0
225	20250213	170200	1210935200	58900	58900	58900	58900	0
226	20250213	170100	1210935200	58900	58900	58900	58900	0
227	20250213	170000	1210935200	58900	58900	58900	58900	0
228	20250213	165900	1210935200	58900	58900	58900	58900	0
229	20250213	165800	1210935200	58900	58900	58900	58900	0
230	20250213	165700	1210935200	58900	58900	58900	58900	0
231	20250213	165600	1210935200	58900	58900	58900	58900	0
232	20250213	165500	1210935200	58900	58900	58900	58900	0
233	20250213	165400	1210935200	58900	58900	58900	58900	0
234	20250213	165300	1210935200	58900	58900	58900	58900	0
235	20250213	165200	1210935200	58900	58900	58900	58900	0
236	20250213	165100	1210935200	58900	58900	58900	58900	0
237	20250213	165000	1210935200	58900	58900	58900	58900	0
238	20250213	164900	1210935200	58900	58900	58900	58900	0
239	20250213	164800	1210935200	58900	58900	58900	58900	0
240	20250213	164700	1210935200	58900	58900	58900	58900	0
241	20250213	164600	1210935200	58900	58900	58900	58900	0
242	20250213	164500	1210935200	58900	58900	58900	58900	6930
243	20250213	164400	1210935200	58900	58900	58900	58900	0
244	20250213	164300	1210935200	58900	58900	58900	58900	0
245	20250213	164200	1210935200	58900	58900	58900	58900	0
246	20250213	164100	1210935200	58900	58900	58900	58900	0
247	20250213	164000	1210935200	58900	58900	58900	58900	0
248	20250213	163900	1210935200	58900	58900	58900	58900	0
249	20250213	163800	1210935200	58900	58900	58900	58900	0
250	20250213	163700	1210935200	58900	58900	58900	58900	0
251	20250213	163600	1210935200	58900	58900	58900	58900	0
252	20250213	163500	1210935200	58900	58900	58900	58900	0
253	20250213	163400	1210935200	58900	58900	58900	58900	0
254	20250213	163300	1210935200	58900	58900	58900	58900	0
255	20250213	163200	1210935200	58900	58900	58900	58900	0
256	20250213	163100	1210935200	58900	58900	58900	58900	0
257	20250213	163000	1210935200	58900	58900	58900	58900	0
258	20250213	162900	1210935200	58900	58900	58900	58900	0
259	20250213	162800	1210935200	58900	58900	58900	58900	0
260	20250213	162700	1210935200	58900	58900	58900	58900	0
261	20250213	162600	1210935200	58900	58900	58900	58900	0
262	20250213	162500	1210935200	58900	58900	58900	58900	0
263	20250213	162400	1210935200	58900	58900	58900	58900	0
264	20250213	162300	1210935200	58900	58900	58900	58900	0
265	20250213	162200	1210935200	58900	58900	58900	58900	0
266	20250213	162100	1210935200	58900	58900	58900	58900	0
267	20250213	162000	1210935200	58900	58900	58900	58900	0
268	20250213	161900	1210935200	58900	58900	58900	58900	0
269	20250213	161800	1210935200	58900	58900	58900	58900	0
270	20250213	161700	1210935200	58900	58900	58900	58900	0
271	20250213	161600	1210935200	58900	58900	58900	58900	0
272	20250213	161500	1210935200	58900	58900	58900	58900	6930
273	20250213	161400	1210935200	58900	58900	58900	58900	0
274	20250213	161300	1210935200	58900	58900	58900	58900	0
275	20250213	161200	1210935200	58900	58900	58900	58900	0
276	20250213	161100	1210935200	58900	58900	58900	58900	0
277	20250213	161000	1210935200	58900	58900	58900	58900	0
278	20250213	160900	1210935200	58900	58900	58900	58900	0
279	20250213	160800	1210935200	58900	58900	58900	58900	0
280	20250213	160700	1210935200	58900	58900	58900	58900	0
281	20250213	160600	1210935200	58900	58900	58900	58900	0
282	20250213	160500	1210935200	58900	58900	58900	58900	0
283	20250213	160400	1210935200	58900	58900	58900	58900	0
284	20250213	160300	1210935200	58900	58900	58900	58900	0
285	20250213	160200	1210935200	58900	58900	58900	58900	0
286	20250213	160100	1210935200	58900	58900	58900	58900	0
287	20250213	160000	1210935200	58900	58900	58900	58900	0
288	20250213	155900	1210935200	58900	58900	58900	58900	0
289	20250213	155800	1210935200	58900	58900	58900	58900	0
290	20250213	155700	1210935200	58900	58900	58900	58900	0
291	20250213	155600	1210935200	58900	58900	58900	58900	0
292	20250213	155500	1210935200	58900	58900	58900	58900	0
293	20250213	155400	1210935200	58900	58900	58900	58900	0
294	20250213	155300	1210935200	58900	58900	58900	58900	0
295	20250213	155200	1210935200	58900	58900	58900	58900	0
296	20250213	155100	1210935200	58900	58900	58900	58900	0
297	20250213	155000	1210935200	58900	58900	58900	58900	0
298	20250213	154900	1210935200	58900	58900	58900	58900	0
299	20250213	154800	1210935200	58900	58900	58900	58900	0
300	20250213	154700	1210935200	58900	58900	58900	58900	0
301	20250213	154600	1210935200	58900	58900	58900	58900	0
302	20250213	154500	1210935200	58900	58900	58900	58900	6930
303	20250213	154400	1210935200	58900	58900	58900	58900	0
304	20250213	154300	1210935200	58900	58900	58900	58900	0
305	20250213	154200	1210935200	58900	58900	58900	58900	0
306	20250213	154100	1210935200	58900	58900	58900	58900	0
307	20250213	154000	1210935200	58900	58900	58900	58900	0
308	20250213	153900	1210935200	58900	58900	58900	58900	0
309	20250213	153800	1210935200	58900	58900	58900	58900	0
310	20250213	153700	1210935200	58900	58900	58900	58900	0
311	20250213	153600	1210935200	58900	58900	58900	58900	0
312	20250213	153500	1210935200	58900	58900	58900	58900	0
313	20250213	153400	1210935200	58900	58900	58900	58900	0
314	20250213	153300	1210935200	58900	58900	58900	58900	0
315	20250213	153200	1210935200	58900	58900	58900	58900	6930
316	20250213	153100	802758200	58400	58400	58400	58400	0
317	20250213	153000	802758200	58400	58400	58400	58400	0
318	20250213	152900	802758200	58400	58400	58400	58400	0
319	20250213	152800	802758200	58400	58400	58400	58400	0
320	20250213	152700	802758200	58400	58400	58400	58400	0
321	20250213	152600	802758200	58400	58400	58400	58400	0
322	20250213	152500	802758200	58400	58400	58400	58400	0
323	20250213	152400	802758200	58400	58400	58400	58400	0
324	20250213	152300	802758200	58400	58400	58400	58400	0
325	20250213	152200	802758200	58400	58400	58400	58400	0
326	20250213	152100	802758200	58400	58400	58400	58400	0
327	20250213	152000	802758200	58400	58400	58400	58400	0
328	20250213	151900	802758200	58400	58400	58400	58300	13
329	20250213	151800	801999100	58300	58300	58400	58300	5
330	20250213	151700	801707400	58400	58300	58400	58300	25
331	20250213	151600	800249700	58300	58300	58400	58300	236
332	20250213	151500	786489900	58400	58400	58500	58400	348
333	20250213	151400	766165300	58400	58600	58600	58400	231
334	20250213	151300	752652600	58500	58500	58600	58500	9
335	20250213	151200	752125700	58500	58400	58500	58400	5
336	20250213	151100	751833600	58600	58400	58600	58400	124
337	20250213	151000	744569400	58400	58400	58600	58400	101
338	20250213	150900	738660700	58400	58500	58500	58400	48
339	20250213	150800	735853100	58500	58500	58500	58500	12
340	20250213	150700	735151100	58500	58500	58600	58500	61
341	20250213	150600	731580900	58500	58500	58500	58500	39
342	20250213	150500	729299400	58500	58500	58600	58500	55
343	20250213	150400	726081000	58500	58600	58600	58500	21
344	20250213	150300	724850800	58600	58600	58600	58600	4
345	20250213	150200	724616400	58600	58600	58600	58600	45
346	20250213	150100	721979400	58600	58600	58600	58600	42
347	20250213	150000	719518200	58600	58700	58700	58600	132
348	20250213	145900	711771000	58700	58800	58900	58700	126
349	20250213	145800	704364300	58800	58800	58800	58800	4
350	20250213	145700	704129100	58800	58800	58800	58800	43
351	20250213	145600	701600700	58800	58800	58800	58800	8
352	20250213	145500	701130300	58800	58800	58800	58800	1
353	20250213	145400	701071500	58800	58800	58800	58800	1
354	20250213	145300	701012700	58800	58800	58800	58800	7
355	20250213	145200	700601100	58900	58800	58900	58800	144
356	20250213	145100	692125900	58800	58800	58800	58800	0
357	20250213	145000	692125900	58800	58800	58900	58800	75
358	20250213	144900	687714900	58800	58800	58800	58800	1
359	20250213	144800	687656100	58900	58900	58900	58900	68
360	20250213	144700	683650900	58900	58800	58900	58800	170
361	20250213	144600	673645500	58900	58800	58900	58800	51
362	20250213	144500	670645900	58800	58800	58800	58800	37
363	20250213	144400	668470300	58800	58800	58800	58800	7
364	20250213	144300	668058700	58800	58800	58800	58800	1
365	20250213	144200	667999900	58900	58900	58900	58900	0
366	20250213	144100	667999900	58900	58800	58900	58800	10
367	20250213	144000	667411700	58800	58900	58900	58800	3
368	20250213	143900	667235200	58800	58800	58800	58800	5
369	20250213	143800	666941200	58800	58800	58800	58800	8
370	20250213	143700	666470800	58800	58800	58800	58800	2
371	20250213	143600	666353200	58800	58800	58800	58800	15
372	20250213	143500	665471200	58900	58800	58900	58800	271
373	20250213	143400	649535400	58900	58900	58900	58900	0
374	20250213	143300	649535400	58900	58900	58900	58900	0
375	20250213	143200	649535400	58900	58900	58900	58800	13
376	20250213	143100	648770500	58900	58900	58900	58900	0
377	20250213	143000	648770500	58900	58900	58900	58900	10
378	20250213	142900	648181500	58900	58800	58900	58800	16
379	20250213	142800	647239800	58900	58900	58900	58900	0
380	20250213	142700	647239800	58900	58900	58900	58900	1
381	20250213	142600	647180900	58900	59000	59000	58900	292
382	20250213	142500	629981800	58900	58900	58900	58900	38
383	20250213	142400	627743600	59000	59000	59000	58900	5
384	20250213	142300	627448700	58900	58900	58900	58900	8
385	20250213	142200	626977500	59000	58900	59000	58900	43
386	20250213	142100	624444100	58900	58900	58900	58900	26
387	20250213	142000	622912700	59000	58900	59000	58900	9
388	20250213	141900	622382400	59000	58900	59000	58900	59
389	20250213	141800	618905300	58900	59000	59000	58900	56
390	20250213	141700	615606300	59000	58900	59000	58900	50
391	20250213	141600	612660700	58900	58900	58900	58900	38
392	20250213	141500	610422500	58900	58900	58900	58900	0
393	20250213	141400	610422500	58900	58900	58900	58900	43
394	20250213	141300	607889800	58900	58900	58900	58900	1
395	20250213	141200	607830900	58900	58900	58900	58900	0
396	20250213	141100	607830900	58900	58900	58900	58900	10
397	20250213	141000	607241900	58900	58900	58900	58900	0
398	20250213	140900	607241900	58900	58900	58900	58900	0
399	20250213	140800	607241900	58900	58900	58900	58900	17
400	20250213	140700	606240600	58900	58900	58900	58900	1
401	20250213	140600	606181700	58900	58900	59100	58900	220
402	20250213	140500	593222800	59000	59000	59000	59000	13
403	20250213	140400	592455800	58900	59000	59000	58900	28
404	20250213	140300	590804600	59000	59000	59000	59000	0
405	20250213	140200	590804600	59000	59000	59000	59000	0
406	20250213	140100	590804600	59000	58900	59000	58900	12
407	20250213	140000	590097400	59000	59000	59000	59000	0
408	20250213	135900	590097400	59000	59000	59000	59000	4
409	20250213	135800	589861400	58900	58900	58900	58900	9
410	20250213	135700	589331300	59000	59000	59000	59000	0
411	20250213	135600	589331300	59000	58900	59000	58900	2
412	20250213	135500	589213400	58900	59000	59000	58900	19
413	20250213	135400	588093300	58900	59000	59100	58900	61
414	20250213	135300	584494200	59100	59100	59100	59100	2
415	20250213	135200	584376000	59000	59100	59100	59000	9
416	20250213	135100	583844800	59100	59100	59100	59100	3
417	20250213	135000	583667500	59000	59000	59000	59000	0
418	20250213	134900	583667500	59000	59100	59100	59000	8
419	20250213	134800	583195400	59100	59100	59100	59100	1
420	20250213	134700	583136300	59100	59000	59100	59000	77
421	20250213	134600	578592600	59000	59000	59100	59000	161
422	20250213	134500	569092300	58900	58900	58900	58900	101
423	20250213	134400	563143400	58900	58900	58900	58900	0
424	20250213	134300	563143400	58900	59000	59000	58900	43
425	20250213	134200	560607200	59000	59000	59000	59000	0
426	20250213	134100	560607200	59000	59000	59000	59000	0
427	20250213	134000	560607200	59000	58900	59000	58900	18
428	20250213	133900	559546900	58900	58900	58900	58900	0
429	20250213	133800	559546900	58900	58900	58900	58900	1
430	20250213	133700	559488000	58900	58900	58900	58900	9
431	20250213	133600	558957900	59000	59000	59000	59000	0
432	20250213	133500	558957900	59000	59000	59000	59000	5
433	20250213	133400	558662900	58900	58900	58900	58900	7
434	20250213	133300	558250600	59000	59000	59000	59000	63
435	20250213	133200	554533600	59000	59000	59000	59000	4
436	20250213	133100	554297600	59000	58700	59100	58700	1859
437	20250213	133000	444940800	58700	58700	58700	58700	0
438	20250213	132900	444940800	58700	58500	58700	58500	116
439	20250213	132800	438142200	58500	58500	58500	58500	8
440	20250213	132700	437674200	58600	58600	58600	58600	0
441	20250213	132600	437674200	58600	58600	58600	58600	8
442	20250213	132500	437205400	58600	58600	58700	58600	225
443	20250213	132400	424019400	58600	58600	58600	58600	0
444	20250213	132300	424019400	58600	58600	58600	58600	0
445	20250213	132200	424019400	58600	58600	58600	58600	7
446	20250213	132100	423609200	58700	58600	58700	58600	29
447	20250213	132000	421908900	58600	58600	58600	58600	7
448	20250213	131900	421498700	58600	58600	58600	58600	8
449	20250213	131800	421029900	58600	58600	58600	58600	0
450	20250213	131700	421029900	58600	58600	58600	58600	0
451	20250213	131600	421029900	58600	58700	58700	58600	8
452	20250213	131500	420561000	58600	58600	58600	58600	0
453	20250213	131400	420561000	58600	58600	58600	58600	2
454	20250213	131300	420443800	58700	58600	58700	58600	12
455	20250213	131200	419740400	58700	58700	58700	58700	0
456	20250213	131100	419740400	58700	58700	58700	58700	18
457	20250213	131000	418683800	58700	58600	58700	58600	14
458	20250213	130900	417862900	58700	58600	58700	58600	169
459	20250213	130800	407942700	58700	58700	58700	58700	17
460	20250213	130700	406944800	58600	58600	58600	58600	7
461	20250213	130600	406534600	58600	58600	58600	58600	0
462	20250213	130500	406534600	58600	58600	58600	58600	7
463	20250213	130400	406124400	58700	58600	58700	58600	10
464	20250213	130300	405538200	58700	58700	58700	58700	5
465	20250213	130200	405244700	58700	58700	58700	58700	1
466	20250213	130100	405186000	58600	58600	58600	58600	111
467	20250213	130000	398681400	58700	58700	58700	58700	2
468	20250213	125900	398564000	58600	58600	58600	58600	0
469	20250213	125800	398564000	58600	58600	58600	58600	7
470	20250213	125700	398153800	58700	58700	58700	58700	1
471	20250213	125600	398095100	58700	58700	58700	58700	0
472	20250213	125500	398095100	58700	58700	58700	58700	7
473	20250213	125400	397684200	58700	58700	58700	58700	31
474	20250213	125300	395864500	58700	58700	58700	58700	11
475	20250213	125200	395218800	58800	58600	58800	58600	19
476	20250213	125100	394102700	58600	58700	58700	58600	8
477	20250213	125000	393633800	58700	58600	58700	58600	51
478	20250213	124900	390645100	58600	58600	58600	58600	0
479	20250213	124800	390645100	58600	58700	58700	58600	19
480	20250213	124700	389530500	58700	58700	58700	58700	0
481	20250213	124600	389530500	58700	58700	58700	58700	3
482	20250213	124500	389354400	58600	58600	58600	58600	8
483	20250213	124400	388885600	58700	58700	58700	58700	0
484	20250213	124300	388885600	58700	58700	58700	58700	0
485	20250213	124200	388885600	58700	58700	58700	58600	49
486	20250213	124100	386010000	58700	58700	58700	58700	100
487	20250213	124000	380140000	58700	58700	58700	58700	36
488	20250213	123900	378026800	58600	58600	58600	58600	7
489	20250213	123800	377616600	58700	58700	58700	58700	0
490	20250213	123700	377616600	58700	58600	58700	58600	2
491	20250213	123600	377499300	58700	58600	58700	58600	15
492	20250213	123500	376619600	58600	58600	58600	58600	0
493	20250213	123400	376619600	58600	58600	58600	58600	0
494	20250213	123300	376619600	58600	58600	58600	58600	7
495	20250213	123200	376209400	58700	58700	58700	58700	14
496	20250213	123100	375387600	58600	58600	58600	58600	0
497	20250213	123000	375387600	58600	58600	58600	58600	7
498	20250213	122900	374977400	58600	58600	58600	58600	1
499	20250213	122800	374918800	58600	58600	58600	58600	0
500	20250213	122700	374918800	58600	58600	58600	58600	8
501	20250213	122600	374450000	58600	58600	58600	58600	0
502	20250213	122500	374450000	58600	58600	58600	58600	0
503	20250213	122400	374450000	58600	58600	58600	58600	7
504	20250213	122300	374039800	58600	58600	58600	58600	0
505	20250213	122200	374039800	58600	58600	58600	58600	0
506	20250213	122100	374039800	58600	58700	58700	58600	8
507	20250213	122000	373570900	58600	58600	58600	58600	0
508	20250213	121900	373570900	58600	58600	58600	58600	0
509	20250213	121800	373570900	58600	58600	58600	58600	8
510	20250213	121700	373102100	58700	58700	58700	58700	1
511	20250213	121600	373043400	58700	58700	58700	58700	0
512	20250213	121500	373043400	58700	58600	58700	58600	142
513	20250213	121400	364716700	58600	58600	58600	58600	0
514	20250213	121300	364716700	58600	58600	58600	58600	0
515	20250213	121200	364716700	58600	58600	58600	58600	7
516	20250213	121100	364306500	58700	58700	58700	58700	0
517	20250213	121000	364306500	58700	58600	58700	58600	11
518	20250213	120900	363661300	58600	58600	58600	58600	8
519	20250213	120800	363192500	58700	58700	58700	58700	1
520	20250213	120700	363133800	58600	58600	58600	58600	10
521	20250213	120600	362547800	58600	58600	58700	58600	27
522	20250213	120500	360964600	58600	58600	58600	58600	0
523	20250213	120400	360964600	58600	58600	58600	58600	0
524	20250213	120300	360964600	58600	58600	58600	58600	7
525	20250213	120200	360554400	58600	58600	58600	58600	0
526	20250213	120100	360554400	58600	58600	58600	58600	0
527	20250213	120000	360554400	58600	58600	58600	58600	8
528	20250213	115900	360085600	58800	58700	58800	58600	89
529	20250213	115800	354868000	58700	58700	58700	58700	0
530	20250213	115700	354868000	58700	58700	58700	58700	7
531	20250213	115600	354457100	58700	58700	58700	58700	3
532	20250213	115500	354281000	58800	58700	58800	58700	16
533	20250213	115400	353341300	58700	58700	58700	58700	7
534	20250213	115300	352930400	58700	58700	58700	58700	0
535	20250213	115200	352930400	58700	58700	58700	58700	0
536	20250213	115100	352930400	58700	58700	58700	58600	28
537	20250213	115000	351287600	58700	58700	58700	58700	20
538	20250213	114900	350113600	58700	58700	58700	58700	1
539	20250213	114800	350054900	58700	58600	58700	58600	57
540	20250213	114700	346709700	58700	58700	58700	58700	0
541	20250213	114600	346709700	58700	58700	58700	58700	66
542	20250213	114500	342835500	58600	58600	58600	58600	7
543	20250213	114400	342425300	58600	58600	58600	58600	0
544	20250213	114300	342425300	58600	58600	58600	58600	0
545	20250213	114200	342425300	58600	58600	58600	58600	0
546	20250213	114100	342425300	58600	58600	58600	58600	8
547	20250213	114000	341956500	58700	58700	58700	58700	2
548	20250213	113900	341839100	58700	58700	58700	58700	1
549	20250213	113800	341780400	58600	58700	58700	58600	24
550	20250213	113700	340372300	58700	58700	58700	58700	10
551	20250213	113600	339785300	58700	58700	58700	58700	0
552	20250213	113500	339785300	58700	58600	58700	58600	13
553	20250213	113400	339022900	58600	58600	58600	58600	0
554	20250213	113300	339022900	58600	58600	58600	58600	0
555	20250213	113200	339022900	58600	58600	58600	58600	8
556	20250213	113100	338554100	58600	58600	58600	58600	0
557	20250213	113000	338554100	58600	58600	58600	58600	1
558	20250213	112900	338495500	58600	58500	58600	58500	10
559	20250213	112800	337910200	58500	58500	58500	58500	0
560	20250213	112700	337910200	58500	58500	58500	58500	0
561	20250213	112600	337910200	58500	58500	58500	58500	7
562	20250213	112500	337500700	58600	58600	58600	58600	108
563	20250213	112400	331171900	58500	58500	58500	58500	1
564	20250213	112300	331113400	58500	58500	58500	58500	8
565	20250213	112200	330645400	58500	58500	58500	58500	0
566	20250213	112100	330645400	58500	58500	58500	58500	0
567	20250213	112000	330645400	58500	58500	58500	58500	7
568	20250213	111900	330235900	58600	58600	58600	58600	0
569	20250213	111800	330235900	58600	58600	58600	58600	0
570	20250213	111700	330235900	58600	58500	58600	58500	15
571	20250213	111600	329358200	58600	58600	58600	58600	0
572	20250213	111500	329358200	58600	58600	58600	58600	27
573	20250213	111400	327776000	58500	58500	58500	58500	15
574	20250213	111300	326898500	58500	58500	58500	58500	0
575	20250213	111200	326898500	58500	58500	58500	58500	0
576	20250213	111100	326898500	58500	58600	58600	58500	79
577	20250213	111000	322269800	58600	58600	58600	58600	0
578	20250213	110900	322269800	58600	58600	58600	58600	0
579	20250213	110800	322269800	58600	58600	58600	58600	8
580	20250213	110700	321801000	58600	58600	58600	58600	0
581	20250213	110600	321801000	58600	58600	58600	58600	0
582	20250213	110500	321801000	58600	58600	58600	58600	47
583	20250213	110400	319046800	58700	58700	58700	58700	0
584	20250213	110300	319046800	58700	58700	58700	58700	0
585	20250213	110200	319046800	58700	58500	58700	58500	119
586	20250213	110100	312075400	58500	58500	58500	58500	0
587	20250213	110000	312075400	58500	58500	58500	58500	0
588	20250213	105900	312075400	58500	58500	58500	58500	10
589	20250213	105800	311490400	58500	58500	58500	58500	0
590	20250213	105700	311490400	58500	58500	58500	58500	55
591	20250213	105600	308272900	58500	58400	58500	58400	15
592	20250213	105500	307396100	58400	58400	58400	58400	1
593	20250213	105400	307337700	58400	58400	58400	58400	1
594	20250213	105300	307279300	58400	58400	58400	58400	17
595	20250213	105200	306286500	58500	58500	58500	58500	15
596	20250213	105100	305409000	58400	58400	58400	58400	0
597	20250213	105000	305409000	58400	58400	58400	58400	8
598	20250213	104900	304941800	58500	58500	58500	58500	0
599	20250213	104800	304941800	58500	58500	58500	58500	0
600	20250213	104700	304941800	58500	58400	58500	58400	13
601	20250213	104600	304182000	58400	58400	58400	58400	2
602	20250213	104500	304065200	58400	58400	58400	58400	41
603	20250213	104400	301670800	58300	58300	58300	58300	7
604	20250213	104300	301262700	58300	58300	58300	58300	0
605	20250213	104200	301262700	58300	58300	58300	58300	0
606	20250213	104100	301262700	58300	58300	58300	58300	8
607	20250213	104000	300796300	58400	58400	58400	58400	0
608	20250213	103900	300796300	58400	58400	58400	58400	1
609	20250213	103800	300737900	58300	58300	58300	58300	7
610	20250213	103700	300329800	58300	58300	58300	58300	0
611	20250213	103600	300329800	58300	58300	58300	58300	1
612	20250213	103500	300271500	58300	58300	58300	58300	7
613	20250213	103400	299863400	58300	58400	58500	58300	243
614	20250213	103300	285692000	58500	58500	58500	58500	0
615	20250213	103200	285692000	58500	58300	58500	58300	43
616	20250213	103100	283178200	58400	58400	58400	58400	465
617	20250213	103000	256022200	58500	58500	58500	58500	0
618	20250213	102900	256022200	58500	58600	58600	58500	74
619	20250213	102800	251692600	58500	58500	58500	58500	7
620	20250213	102700	251283100	58600	58600	58600	58600	0
621	20250213	102600	251283100	58600	58500	58600	58500	204
622	20250213	102500	239348900	58600	58600	58600	58600	7
623	20250213	102400	238938700	58500	58500	58500	58500	0
624	20250213	102300	238938700	58500	58500	58500	58500	0
625	20250213	102200	238938700	58500	58700	58700	58500	22
626	20250213	102100	237648900	58700	58700	58700	58700	0
627	20250213	102000	237648900	58700	58700	58700	58700	1
628	20250213	101900	237590200	58500	58700	58700	58500	16
629	20250213	101800	236652400	58700	58700	58700	58700	0
630	20250213	101700	236652400	58700	58500	58700	58400	92
631	20250213	101600	231271200	58500	58500	58500	58500	7
632	20250213	101500	230861700	58500	58500	58500	58500	55
633	20250213	101400	227644200	58500	58500	58500	58500	0
634	20250213	101300	227644200	58500	58600	58700	58500	61
635	20250213	101200	224069300	58600	58600	58600	58600	52
636	20250213	101100	221022100	58500	58500	58500	58500	4
637	20250213	101000	220788100	58500	58600	58600	58500	32
638	20250213	100900	218913600	58600	58500	58600	58500	23
639	20250213	100800	217566800	58500	58500	58500	58500	3
640	20250213	100700	217391300	58500	58500	58500	58500	55
641	20250213	100600	214173800	58600	58500	58600	58500	8
642	20250213	100500	213705100	58500	58500	58500	58500	0
643	20250213	100400	213705100	58500	58500	58500	58500	8
644	20250213	100300	213237100	58500	58500	58500	58500	0
645	20250213	100200	213237100	58500	58500	58500	58500	0
646	20250213	100100	213237100	58500	58500	58600	58500	83
647	20250213	100000	208379900	58500	58600	58600	58500	285
648	20250213	095900	191707000	58600	58600	58600	58600	0
649	20250213	095800	191707000	58600	58600	58600	58600	204
650	20250213	095700	179752600	58700	58700	58700	58700	0
651	20250213	095600	179752600	58700	58700	58700	58700	18
652	20250213	095500	178696000	58600	58700	58700	58600	38
653	20250213	095400	176467300	58700	58700	58700	58700	1
654	20250213	095300	176408600	58700	58700	58700	58700	0
655	20250213	095200	176408600	58700	58600	58700	58600	36
656	20250213	095100	174296100	58700	58700	58700	58700	0
657	20250213	095000	174296100	58700	58700	58700	58700	9
658	20250213	094900	173767800	58600	58600	58600	58600	7
659	20250213	094800	173357600	58600	58600	58600	58600	0
660	20250213	094700	173357600	58600	58600	58600	58600	0
661	20250213	094600	173357600	58600	58700	58700	58600	16
662	20250213	094500	172419200	58700	58700	58700	58700	0
663	20250213	094400	172419200	58700	58700	58700	58700	4
664	20250213	094300	172184400	58700	58600	58700	58600	14
665	20250213	094200	171363300	58700	58700	58700	58700	0
666	20250213	094100	171363300	58700	58700	58700	58700	25
667	20250213	094000	169895800	58800	58800	58800	58700	27
668	20250213	093900	168308900	58800	58800	58800	58800	0
669	20250213	093800	168308900	58800	58800	58800	58800	71
670	20250213	093700	164134100	58800	58700	58800	58700	91
671	20250213	093600	158791700	58700	58800	58800	58700	8
672	20250213	093500	158321500	58800	58800	58800	58800	81
673	20250213	093400	153558700	58800	58800	58800	58600	12
674	20250213	093300	152854500	58700	58800	58800	58700	341
675	20250213	093200	132808700	58800	58800	58800	58800	1
676	20250213	093100	132749900	58700	58700	58800	58700	171
677	20250213	093000	122709500	58700	58700	58700	58700	3
678	20250213	092900	122533400	58700	58600	58700	58600	54
679	20250213	092800	119368200	58600	58500	58600	58500	18
680	20250213	092700	118314200	58500	58500	58500	58500	6
681	20250213	092600	117963200	58400	58500	58600	58400	138
682	20250213	092500	109889600	58500	58500	58500	58500	8
683	20250213	092400	109421600	58500	58600	58600	58500	16
684	20250213	092300	108485500	58500	58500	58500	58500	0
685	20250213	092200	108485500	58500	58500	58500	58500	7
686	20250213	092100	108076000	58600	58600	58600	58600	2
687	20250213	092000	107958800	58600	58600	58600	58600	2
688	20250213	091900	107841600	58600	58400	58600	58400	114
689	20250213	091800	101181200	58400	58600	58600	58400	177
690	20250213	091700	90811600	58700	58700	58700	58700	2
691	20250213	091600	90694200	58800	58700	58800	58700	77
692	20250213	091500	86172900	58700	58900	58900	58700	94
693	20250213	091400	80648900	58900	58800	58900	58800	105
694	20250213	091300	74474700	58800	58800	58800	58600	35
695	20250213	091200	72420100	58700	58800	58800	58700	82
696	20250213	091100	67601200	58800	58800	58900	58800	125
697	20250213	091000	60245300	59000	58600	59000	58600	629
698	20250213	090900	23295000	58600	58600	58600	58500	49
699	20250213	090800	20424100	58600	58500	58600	58500	18
700	20250213	090700	19370500	58600	58600	58600	58600	1
701	20250213	090600	19311900	58600	58600	58600	58600	2
702	20250213	090500	19194700	58500	58400	58500	58400	48
703	20250213	090400	16387400	58500	58400	58500	58400	133
704	20250213	090300	8616600	58400	58300	58400	58300	14
705	20250213	090200	7800000	58400	58400	58400	58400	0
706	20250213	090100	7800000	58400	58400	58400	58400	18
707	20250213	090000	6748800	58300	58100	58300	58100	116