KissMeData/084180/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	195800	314646030	5820	5820	5820	5820	256
3	20250213	195700	314646030	5820	5820	5820	5820	0
4	20250213	195600	314646030	5820	5820	5820	5820	0
5	20250213	195500	314646030	5820	5820	5820	5820	0
6	20250213	195400	314646030	5820	5820	5820	5820	0
7	20250213	195300	314646030	5820	5820	5820	5820	0
8	20250213	195200	314646030	5820	5820	5820	5820	0
9	20250213	195100	314646030	5820	5820	5820	5820	0
10	20250213	195000	314646030	5820	5820	5820	5820	0
11	20250213	194900	314646030	5820	5820	5820	5820	0
12	20250213	194800	314646030	5820	5820	5820	5820	0
13	20250213	194700	314646030	5820	5820	5820	5820	0
14	20250213	194600	314646030	5820	5820	5820	5820	0
15	20250213	194500	314646030	5820	5820	5820	5820	0
16	20250213	194400	314646030	5820	5820	5820	5820	0
17	20250213	194300	314646030	5820	5820	5820	5820	0
18	20250213	194200	314646030	5820	5820	5820	5820	0
19	20250213	194100	314646030	5820	5820	5820	5820	0
20	20250213	194000	314646030	5820	5820	5820	5820	0
21	20250213	193900	314646030	5820	5820	5820	5820	0
22	20250213	193800	314646030	5820	5820	5820	5820	0
23	20250213	193700	314646030	5820	5820	5820	5820	0
24	20250213	193600	314646030	5820	5820	5820	5820	0
25	20250213	193500	314646030	5820	5820	5820	5820	0
26	20250213	193400	314646030	5820	5820	5820	5820	0
27	20250213	193300	314646030	5820	5820	5820	5820	0
28	20250213	193200	314646030	5820	5820	5820	5820	0
29	20250213	193100	314646030	5820	5820	5820	5820	0
30	20250213	193000	314646030	5820	5820	5820	5820	0
31	20250213	192900	314646030	5820	5820	5820	5820	0
32	20250213	192800	314646030	5820	5820	5820	5820	256
33	20250213	192700	314646030	5820	5820	5820	5820	0
34	20250213	192600	314646030	5820	5820	5820	5820	0
35	20250213	192500	314646030	5820	5820	5820	5820	0
36	20250213	192400	314646030	5820	5820	5820	5820	0
37	20250213	192300	314646030	5820	5820	5820	5820	0
38	20250213	192200	314646030	5820	5820	5820	5820	0
39	20250213	192100	314646030	5820	5820	5820	5820	0
40	20250213	192000	314646030	5820	5820	5820	5820	0
41	20250213	191900	314646030	5820	5820	5820	5820	0
42	20250213	191800	314646030	5820	5820	5820	5820	0
43	20250213	191700	314646030	5820	5820	5820	5820	0
44	20250213	191600	314646030	5820	5820	5820	5820	0
45	20250213	191500	314646030	5820	5820	5820	5820	0
46	20250213	191400	314646030	5820	5820	5820	5820	0
47	20250213	191300	314646030	5820	5820	5820	5820	0
48	20250213	191200	314646030	5820	5820	5820	5820	0
49	20250213	191100	314646030	5820	5820	5820	5820	0
50	20250213	191000	314646030	5820	5820	5820	5820	0
51	20250213	190900	314646030	5820	5820	5820	5820	0
52	20250213	190800	314646030	5820	5820	5820	5820	0
53	20250213	190700	314646030	5820	5820	5820	5820	0
54	20250213	190600	314646030	5820	5820	5820	5820	0
55	20250213	190500	314646030	5820	5820	5820	5820	0
56	20250213	190400	314646030	5820	5820	5820	5820	0
57	20250213	190300	314646030	5820	5820	5820	5820	0
58	20250213	190200	314646030	5820	5820	5820	5820	0
59	20250213	190100	314646030	5820	5820	5820	5820	0
60	20250213	190000	314646030	5820	5820	5820	5820	0
61	20250213	185900	314646030	5820	5820	5820	5820	0
62	20250213	185800	314646030	5820	5820	5820	5820	256
63	20250213	185700	314646030	5820	5820	5820	5820	0
64	20250213	185600	314646030	5820	5820	5820	5820	0
65	20250213	185500	314646030	5820	5820	5820	5820	0
66	20250213	185400	314646030	5820	5820	5820	5820	0
67	20250213	185300	314646030	5820	5820	5820	5820	0
68	20250213	185200	314646030	5820	5820	5820	5820	0
69	20250213	185100	314646030	5820	5820	5820	5820	0
70	20250213	185000	314646030	5820	5820	5820	5820	0
71	20250213	184900	314646030	5820	5820	5820	5820	0
72	20250213	184800	314646030	5820	5820	5820	5820	0
73	20250213	184700	314646030	5820	5820	5820	5820	0
74	20250213	184600	314646030	5820	5820	5820	5820	0
75	20250213	184500	314646030	5820	5820	5820	5820	0
76	20250213	184400	314646030	5820	5820	5820	5820	0
77	20250213	184300	314646030	5820	5820	5820	5820	0
78	20250213	184200	314646030	5820	5820	5820	5820	0
79	20250213	184100	314646030	5820	5820	5820	5820	0
80	20250213	184000	314646030	5820	5820	5820	5820	0
81	20250213	183900	314646030	5820	5820	5820	5820	0
82	20250213	183800	314646030	5820	5820	5820	5820	0
83	20250213	183700	314646030	5820	5820	5820	5820	0
84	20250213	183600	314646030	5820	5820	5820	5820	0
85	20250213	183500	314646030	5820	5820	5820	5820	0
86	20250213	183400	314646030	5820	5820	5820	5820	0
87	20250213	183300	314646030	5820	5820	5820	5820	0
88	20250213	183200	314646030	5820	5820	5820	5820	0
89	20250213	183100	314646030	5820	5820	5820	5820	0
90	20250213	183000	314646030	5820	5820	5820	5820	0
91	20250213	182900	314646030	5820	5820	5820	5820	0
92	20250213	182800	314646030	5820	5820	5820	5820	256
93	20250213	182700	314646030	5820	5820	5820	5820	0
94	20250213	182600	314646030	5820	5820	5820	5820	0
95	20250213	182500	314646030	5820	5820	5820	5820	0
96	20250213	182400	314646030	5820	5820	5820	5820	0
97	20250213	182300	314646030	5820	5820	5820	5820	0
98	20250213	182200	314646030	5820	5820	5820	5820	0
99	20250213	182100	314646030	5820	5820	5820	5820	0
100	20250213	182000	314646030	5820	5820	5820	5820	0
101	20250213	181900	314646030	5820	5820	5820	5820	0
102	20250213	181800	314646030	5820	5820	5820	5820	0
103	20250213	181700	314646030	5820	5820	5820	5820	0
104	20250213	181600	314646030	5820	5820	5820	5820	0
105	20250213	181500	314646030	5820	5820	5820	5820	0
106	20250213	181400	314646030	5820	5820	5820	5820	0
107	20250213	181300	314646030	5820	5820	5820	5820	0
108	20250213	181200	314646030	5820	5820	5820	5820	0
109	20250213	181100	314646030	5820	5820	5820	5820	0
110	20250213	181000	314646030	5820	5820	5820	5820	0
111	20250213	180900	314646030	5820	5820	5820	5820	0
112	20250213	180800	314646030	5820	5820	5820	5820	0
113	20250213	180700	314646030	5820	5820	5820	5820	0
114	20250213	180600	314646030	5820	5820	5820	5820	0
115	20250213	180500	314646030	5820	5820	5820	5820	0
116	20250213	180400	314646030	5820	5820	5820	5820	0
117	20250213	180300	314646030	5820	5820	5820	5820	0
118	20250213	180200	314646030	5820	5820	5820	5820	0
119	20250213	180100	314646030	5820	5820	5820	5820	0
120	20250213	180000	314646030	5820	5820	5820	5820	0
121	20250213	175900	314646030	5820	5820	5820	5820	0
122	20250213	175800	314646030	5820	5820	5820	5820	256
123	20250213	175700	314646030	5820	5820	5820	5820	0
124	20250213	175600	314646030	5820	5820	5820	5820	0
125	20250213	175500	314646030	5820	5820	5820	5820	0
126	20250213	175400	314646030	5820	5820	5820	5820	0
127	20250213	175300	314646030	5820	5820	5820	5820	0
128	20250213	175200	314646030	5820	5820	5820	5820	0
129	20250213	175100	314646030	5820	5820	5820	5820	0
130	20250213	175000	314646030	5820	5820	5820	5820	0
131	20250213	174900	314646030	5820	5820	5820	5820	0
132	20250213	174800	314646030	5820	5820	5820	5820	0
133	20250213	174700	314646030	5820	5820	5820	5820	0
134	20250213	174600	314646030	5820	5820	5820	5820	0
135	20250213	174500	314646030	5820	5820	5820	5820	0
136	20250213	174400	314646030	5820	5820	5820	5820	0
137	20250213	174300	314646030	5820	5820	5820	5820	0
138	20250213	174200	314646030	5820	5820	5820	5820	0
139	20250213	174100	314646030	5820	5820	5820	5820	0
140	20250213	174000	314646030	5820	5820	5820	5820	0
141	20250213	173900	314646030	5820	5820	5820	5820	0
142	20250213	173800	314646030	5820	5820	5820	5820	0
143	20250213	173700	314646030	5820	5820	5820	5820	0
144	20250213	173600	314646030	5820	5820	5820	5820	0
145	20250213	173500	314646030	5820	5820	5820	5820	0
146	20250213	173400	314646030	5820	5820	5820	5820	0
147	20250213	173300	314646030	5820	5820	5820	5820	0
148	20250213	173200	314646030	5820	5820	5820	5820	0
149	20250213	173100	314646030	5820	5820	5820	5820	0
150	20250213	173000	314646030	5820	5820	5820	5820	0
151	20250213	172900	314646030	5820	5820	5820	5820	0
152	20250213	172800	314646030	5820	5820	5820	5820	256
153	20250213	172700	314646030	5820	5820	5820	5820	0
154	20250213	172600	314646030	5820	5820	5820	5820	0
155	20250213	172500	314646030	5820	5820	5820	5820	0
156	20250213	172400	314646030	5820	5820	5820	5820	0
157	20250213	172300	314646030	5820	5820	5820	5820	0
158	20250213	172200	314646030	5820	5820	5820	5820	0
159	20250213	172100	314646030	5820	5820	5820	5820	0
160	20250213	172000	314646030	5820	5820	5820	5820	0
161	20250213	171900	314646030	5820	5820	5820	5820	0
162	20250213	171800	314646030	5820	5820	5820	5820	0
163	20250213	171700	314646030	5820	5820	5820	5820	0
164	20250213	171600	314646030	5820	5820	5820	5820	0
165	20250213	171500	314646030	5820	5820	5820	5820	0
166	20250213	171400	314646030	5820	5820	5820	5820	0
167	20250213	171300	314646030	5820	5820	5820	5820	0
168	20250213	171200	314646030	5820	5820	5820	5820	0
169	20250213	171100	314646030	5820	5820	5820	5820	0
170	20250213	171000	314646030	5820	5820	5820	5820	0
171	20250213	170900	314646030	5820	5820	5820	5820	0
172	20250213	170800	314646030	5820	5820	5820	5820	0
173	20250213	170700	314646030	5820	5820	5820	5820	0
174	20250213	170600	314646030	5820	5820	5820	5820	0
175	20250213	170500	314646030	5820	5820	5820	5820	0
176	20250213	170400	314646030	5820	5820	5820	5820	0
177	20250213	170300	314646030	5820	5820	5820	5820	0
178	20250213	170200	314646030	5820	5820	5820	5820	0
179	20250213	170100	314646030	5820	5820	5820	5820	0
180	20250213	170000	314646030	5820	5820	5820	5820	0
181	20250213	165900	314646030	5820	5820	5820	5820	0
182	20250213	165800	314646030	5820	5820	5820	5820	256
183	20250213	165700	314646030	5820	5820	5820	5820	0
184	20250213	165600	314646030	5820	5820	5820	5820	0
185	20250213	165500	314646030	5820	5820	5820	5820	0
186	20250213	165400	314646030	5820	5820	5820	5820	0
187	20250213	165300	314646030	5820	5820	5820	5820	0
188	20250213	165200	314646030	5820	5820	5820	5820	0
189	20250213	165100	314646030	5820	5820	5820	5820	0
190	20250213	165000	314646030	5820	5820	5820	5820	0
191	20250213	164900	314646030	5820	5820	5820	5820	0
192	20250213	164800	314646030	5820	5820	5820	5820	0
193	20250213	164700	314646030	5820	5820	5820	5820	0
194	20250213	164600	314646030	5820	5820	5820	5820	0
195	20250213	164500	314646030	5820	5820	5820	5820	0
196	20250213	164400	314646030	5820	5820	5820	5820	0
197	20250213	164300	314646030	5820	5820	5820	5820	0
198	20250213	164200	314646030	5820	5820	5820	5820	0
199	20250213	164100	314646030	5820	5820	5820	5820	0
200	20250213	164000	314646030	5820	5820	5820	5820	0
201	20250213	163900	314646030	5820	5820	5820	5820	0
202	20250213	163800	314646030	5820	5820	5820	5820	0
203	20250213	163700	314646030	5820	5820	5820	5820	0
204	20250213	163600	314646030	5820	5820	5820	5820	0
205	20250213	163500	314646030	5820	5820	5820	5820	0
206	20250213	163400	314646030	5820	5820	5820	5820	0
207	20250213	163300	314646030	5820	5820	5820	5820	0
208	20250213	163200	314646030	5820	5820	5820	5820	0
209	20250213	163100	314646030	5820	5820	5820	5820	0
210	20250213	163000	314646030	5820	5820	5820	5820	0
211	20250213	162900	314646030	5820	5820	5820	5820	0
212	20250213	162800	314646030	5820	5820	5820	5820	256
213	20250213	162700	314646030	5820	5820	5820	5820	0
214	20250213	162600	314646030	5820	5820	5820	5820	0
215	20250213	162500	314646030	5820	5820	5820	5820	0
216	20250213	162400	314646030	5820	5820	5820	5820	0
217	20250213	162300	314646030	5820	5820	5820	5820	0
218	20250213	162200	314646030	5820	5820	5820	5820	0
219	20250213	162100	314646030	5820	5820	5820	5820	0
220	20250213	162000	314646030	5820	5820	5820	5820	0
221	20250213	161900	314646030	5820	5820	5820	5820	0
222	20250213	161800	314646030	5820	5820	5820	5820	0
223	20250213	161700	314646030	5820	5820	5820	5820	0
224	20250213	161600	314646030	5820	5820	5820	5820	0
225	20250213	161500	314646030	5820	5820	5820	5820	0
226	20250213	161400	314646030	5820	5820	5820	5820	0
227	20250213	161300	314646030	5820	5820	5820	5820	0
228	20250213	161200	314646030	5820	5820	5820	5820	0
229	20250213	161100	314646030	5820	5820	5820	5820	0
230	20250213	161000	314646030	5820	5820	5820	5820	0
231	20250213	160900	314646030	5820	5820	5820	5820	0
232	20250213	160800	314646030	5820	5820	5820	5820	0
233	20250213	160700	314646030	5820	5820	5820	5820	0
234	20250213	160600	314646030	5820	5820	5820	5820	0
235	20250213	160500	314646030	5820	5820	5820	5820	0
236	20250213	160400	314646030	5820	5820	5820	5820	0
237	20250213	160300	314646030	5820	5820	5820	5820	0
238	20250213	160200	314646030	5820	5820	5820	5820	0
239	20250213	160100	314646030	5820	5820	5820	5820	0
240	20250213	160000	314646030	5820	5820	5820	5820	0
241	20250213	155900	314646030	5820	5820	5820	5820	0
242	20250213	155800	314646030	5820	5820	5820	5820	256
243	20250213	155700	314646030	5820	5820	5820	5820	0
244	20250213	155600	314646030	5820	5820	5820	5820	0
245	20250213	155500	314646030	5820	5820	5820	5820	0
246	20250213	155400	314646030	5820	5820	5820	5820	0
247	20250213	155300	314646030	5820	5820	5820	5820	0
248	20250213	155200	314646030	5820	5820	5820	5820	0
249	20250213	155100	314646030	5820	5820	5820	5820	0
250	20250213	155000	314646030	5820	5820	5820	5820	0
251	20250213	154900	314646030	5820	5820	5820	5820	0
252	20250213	154800	314646030	5820	5820	5820	5820	0
253	20250213	154700	314646030	5820	5820	5820	5820	0
254	20250213	154600	314646030	5820	5820	5820	5820	0
255	20250213	154500	314646030	5820	5820	5820	5820	0
256	20250213	154400	314646030	5820	5820	5820	5820	0
257	20250213	154300	314646030	5820	5820	5820	5820	0
258	20250213	154200	314646030	5820	5820	5820	5820	0
259	20250213	154100	314646030	5820	5820	5820	5820	0
260	20250213	154000	314646030	5820	5820	5820	5820	0
261	20250213	153900	314646030	5820	5820	5820	5820	0
262	20250213	153800	314646030	5820	5820	5820	5820	0
263	20250213	153700	314646030	5820	5820	5820	5820	0
264	20250213	153600	314646030	5820	5820	5820	5820	0
265	20250213	153500	314646030	5820	5820	5820	5820	0
266	20250213	153400	314646030	5820	5820	5820	5820	0
267	20250213	153300	314646030	5820	5820	5820	5820	0
268	20250213	153200	314646030	5820	5820	5820	5820	0
269	20250213	153100	314646030	5820	5820	5820	5820	0
270	20250213	153000	314646030	5820	5820	5820	5820	256
271	20250213	152900	313156110	5820	5820	5820	5820	0
272	20250213	152800	313156110	5820	5820	5820	5820	0
273	20250213	152700	313156110	5820	5820	5820	5820	0
274	20250213	152600	313156110	5820	5820	5820	5820	0
275	20250213	152500	313156110	5820	5820	5820	5820	0
276	20250213	152400	313156110	5820	5820	5820	5820	0
277	20250213	152300	313156110	5820	5820	5820	5820	0
278	20250213	152200	313156110	5820	5820	5820	5820	0
279	20250213	152100	313156110	5820	5820	5820	5820	0
280	20250213	152000	313156110	5820	5820	5820	5820	0
281	20250213	151900	313156110	5820	5850	5880	5820	493
282	20250213	151800	310271590	5830	5850	5850	5810	4
283	20250213	151700	310248280	5810	5840	5840	5810	9
284	20250213	151600	310195750	5860	5860	5860	5860	1
285	20250213	151500	310189890	5860	5880	5880	5840	806
286	20250213	151400	305481840	5850	5860	5860	5850	1400
287	20250213	151300	297284640	5870	5870	5870	5870	0
288	20250213	151200	297284640	5870	5860	5870	5840	2401
289	20250213	151100	283213360	5870	5870	5870	5870	0
290	20250213	151000	283213360	5870	5860	5870	5860	16
291	20250213	150900	283119590	5870	5880	5880	5840	117
292	20250213	150800	282431680	5880	5820	5880	5820	1498
293	20250213	150700	273703270	5820	5820	5820	5820	0
294	20250213	150600	273703270	5820	5820	5820	5820	2
295	20250213	150500	273691630	5820	5810	5820	5810	892
296	20250213	150400	268505100	5810	5810	5810	5810	485
297	20250213	150300	265687250	5820	5820	5820	5820	241
298	20250213	150200	264284630	5840	5840	5840	5840	0
299	20250213	150100	264284630	5840	5840	5840	5840	0
300	20250213	150000	264284630	5840	5840	5840	5840	0
301	20250213	145900	264284630	5840	5840	5840	5840	0
302	20250213	145800	264284630	5840	5840	5840	5840	0
303	20250213	145700	264284630	5840	5840	5840	5840	0
304	20250213	145600	264284630	5840	5840	5840	5840	0
305	20250213	145500	264284630	5840	5840	5840	5840	0
306	20250213	145400	264284630	5840	5840	5840	5840	0
307	20250213	145300	264284630	5840	5840	5840	5840	0
308	20250213	145200	264284630	5840	5840	5840	5840	0
309	20250213	145100	264284630	5840	5840	5840	5840	0
310	20250213	145000	264284630	5840	5840	5840	5840	0
311	20250213	144900	264284630	5840	5840	5840	5840	0
312	20250213	144800	264284630	5840	5830	5840	5830	100
313	20250213	144700	263700640	5840	5840	5840	5840	0
314	20250213	144600	263700640	5840	5840	5840	5840	0
315	20250213	144500	263700640	5840	5840	5840	5840	0
316	20250213	144400	263700640	5840	5840	5840	5840	20
317	20250213	144300	263583840	5810	5810	5810	5810	0
318	20250213	144200	263583840	5810	5810	5810	5810	0
319	20250213	144100	263583840	5810	5810	5810	5810	0
320	20250213	144000	263583840	5810	5810	5810	5810	0
321	20250213	143900	263583840	5810	5810	5810	5810	0
322	20250213	143800	263583840	5810	5810	5810	5810	0
323	20250213	143700	263583840	5810	5810	5810	5810	0
324	20250213	143600	263583840	5810	5810	5810	5810	0
325	20250213	143500	263583840	5810	5810	5810	5810	2
326	20250213	143400	263572220	5820	5830	5830	5820	1021
327	20250213	143300	257624790	5820	5820	5820	5820	140
328	20250213	143200	256809990	5820	5820	5820	5820	0
329	20250213	143100	256809990	5820	5820	5820	5820	0
330	20250213	143000	256809990	5820	5820	5820	5820	0
331	20250213	142900	256809990	5820	5820	5820	5820	7
332	20250213	142800	256769250	5820	5830	5830	5820	111
333	20250213	142700	256122340	5840	5840	5840	5840	0
334	20250213	142600	256122340	5840	5840	5840	5840	0
335	20250213	142500	256122340	5840	5840	5840	5840	0
336	20250213	142400	256122340	5840	5840	5840	5840	0
337	20250213	142300	256122340	5840	5840	5840	5840	0
338	20250213	142200	256122340	5840	5840	5840	5840	7
339	20250213	142100	256081460	5830	5830	5830	5830	0
340	20250213	142000	256081460	5830	5840	5840	5830	148
341	20250213	141900	255218240	5840	5820	5840	5820	781
342	20250213	141800	250665760	5840	5840	5840	5840	0
343	20250213	141700	250665760	5840	5840	5840	5840	0
344	20250213	141600	250665760	5840	5840	5840	5840	0
345	20250213	141500	250665760	5840	5840	5840	5840	1
346	20250213	141400	250659920	5830	5830	5830	5830	0
347	20250213	141300	250659920	5830	5830	5830	5830	0
348	20250213	141200	250659920	5830	5830	5830	5830	0
349	20250213	141100	250659920	5830	5830	5830	5830	0
350	20250213	141000	250659920	5830	5830	5830	5830	29
351	20250213	140900	250490850	5850	5850	5850	5850	0
352	20250213	140800	250490850	5850	5840	5850	5830	1128
353	20250213	140700	243910720	5850	5850	5850	5850	100
354	20250213	140600	243325720	5850	5850	5850	5850	0
355	20250213	140500	243325720	5850	5850	5850	5850	0
356	20250213	140400	243325720	5850	5850	5850	5850	0
357	20250213	140300	243325720	5850	5850	5850	5850	0
358	20250213	140200	243325720	5850	5850	5850	5850	0
359	20250213	140100	243325720	5850	5850	5850	5850	0
360	20250213	140000	243325720	5850	5850	5850	5850	0
361	20250213	135900	243325720	5850	5850	5850	5850	0
362	20250213	135800	243325720	5850	5850	5850	5850	0
363	20250213	135700	243325720	5850	5850	5850	5850	0
364	20250213	135600	243325720	5850	5850	5850	5850	0
365	20250213	135500	243325720	5850	5850	5850	5850	0
366	20250213	135400	243325720	5850	5850	5850	5850	0
367	20250213	135300	243325720	5850	5850	5850	5850	168
368	20250213	135200	242342920	5880	5880	5880	5880	0
369	20250213	135100	242342920	5880	5880	5880	5880	0
370	20250213	135000	242342920	5880	5880	5880	5880	0
371	20250213	134900	242342920	5880	5880	5880	5880	0
372	20250213	134800	242342920	5880	5880	5880	5880	0
373	20250213	134700	242342920	5880	5880	5880	5880	0
374	20250213	134600	242342920	5880	5880	5880	5880	0
375	20250213	134500	242342920	5880	5880	5890	5870	876
376	20250213	134400	237185740	5870	5870	5870	5870	0
377	20250213	134300	237185740	5870	5870	5870	5870	0
378	20250213	134200	237185740	5870	5870	5870	5870	0
379	20250213	134100	237185740	5870	5870	5870	5870	0
380	20250213	134000	237185740	5870	5870	5870	5870	0
381	20250213	133900	237185740	5870	5870	5870	5870	0
382	20250213	133800	237185740	5870	5870	5870	5870	0
383	20250213	133700	237185740	5870	5870	5870	5870	0
384	20250213	133600	237185740	5870	5870	5870	5870	0
385	20250213	133500	237185740	5870	5870	5870	5870	0
386	20250213	133400	237185740	5870	5870	5870	5870	0
387	20250213	133300	237185740	5870	5870	5870	5870	0
388	20250213	133200	237185740	5870	5870	5870	5870	41
389	20250213	133100	236945070	5870	5870	5870	5870	0
390	20250213	133000	236945070	5870	5870	5870	5870	10
391	20250213	132900	236886370	5860	5860	5860	5860	0
392	20250213	132800	236886370	5860	5860	5860	5860	312
393	20250213	132700	235058050	5870	5870	5870	5870	0
394	20250213	132600	235058050	5870	5870	5870	5870	0
395	20250213	132500	235058050	5870	5870	5870	5870	0
396	20250213	132400	235058050	5870	5870	5870	5870	15
397	20250213	132300	234970000	5860	5880	5880	5860	6
398	20250213	132200	234934820	5880	5880	5880	5880	34
399	20250213	132100	234734900	5890	5890	5890	5890	0
400	20250213	132000	234734900	5890	5890	5890	5890	0
401	20250213	131900	234734900	5890	5880	5890	5880	500
402	20250213	131800	231789910	5890	5890	5890	5890	0
403	20250213	131700	231789910	5890	5880	5890	5880	4
404	20250213	131600	231766360	5890	5860	5890	5860	40
405	20250213	131500	231531580	5860	5860	5860	5860	0
406	20250213	131400	231531580	5860	5860	5860	5860	0
407	20250213	131300	231531580	5860	5860	5860	5860	0
408	20250213	131200	231531580	5860	5850	5860	5850	21
409	20250213	131100	231408530	5850	5850	5850	5850	0
410	20250213	131000	231408530	5850	5850	5850	5850	0
411	20250213	130900	231408530	5850	5850	5850	5850	0
412	20250213	130800	231408530	5850	5850	5850	5850	0
413	20250213	130700	231408530	5850	5850	5850	5850	4
414	20250213	130600	231385130	5850	5850	5850	5850	0
415	20250213	130500	231385130	5850	5850	5850	5850	0
416	20250213	130400	231385130	5850	5850	5850	5850	0
417	20250213	130300	231385130	5850	5850	5850	5850	0
418	20250213	130200	231385130	5850	5850	5850	5850	114
419	20250213	130100	230718230	5860	5860	5860	5860	0
420	20250213	130000	230718230	5860	5860	5860	5860	0
421	20250213	125900	230718230	5860	5860	5860	5860	0
422	20250213	125800	230718230	5860	5860	5860	5860	0
423	20250213	125700	230718230	5860	5860	5860	5860	0
424	20250213	125600	230718230	5860	5860	5860	5860	0
425	20250213	125500	230718230	5860	5860	5860	5860	0
426	20250213	125400	230718230	5860	5860	5860	5860	6
427	20250213	125300	230683070	5860	5860	5860	5860	0
428	20250213	125200	230683070	5860	5860	5860	5860	1
429	20250213	125100	230677210	5860	5860	5860	5860	0
430	20250213	125000	230677210	5860	5860	5860	5860	11
431	20250213	124900	230612750	5860	5860	5860	5860	0
432	20250213	124800	230612750	5860	5860	5860	5860	0
433	20250213	124700	230612750	5860	5860	5860	5860	0
434	20250213	124600	230612750	5860	5860	5860	5860	0
435	20250213	124500	230612750	5860	5860	5860	5860	0
436	20250213	124400	230612750	5860	5860	5860	5860	0
437	20250213	124300	230612750	5860	5860	5860	5860	10
438	20250213	124200	230554150	5870	5870	5870	5870	16
439	20250213	124100	230460230	5890	5890	5890	5890	0
440	20250213	124000	230460230	5890	5890	5890	5890	0
441	20250213	123900	230460230	5890	5890	5890	5890	18
442	20250213	123800	230354210	5880	5880	5880	5880	0
443	20250213	123700	230354210	5880	5880	5880	5880	0
444	20250213	123600	230354210	5880	5880	5880	5880	0
445	20250213	123500	230354210	5880	5880	5880	5880	100
446	20250213	123400	229766210	5880	5880	5880	5880	0
447	20250213	123300	229766210	5880	5880	5880	5880	0
448	20250213	123200	229766210	5880	5880	5880	5880	0
449	20250213	123100	229766210	5880	5880	5880	5880	0
450	20250213	123000	229766210	5880	5880	5880	5880	0
451	20250213	122900	229766210	5880	5880	5880	5880	0
452	20250213	122800	229766210	5880	5880	5880	5880	0
453	20250213	122700	229766210	5880	5880	5880	5880	0
454	20250213	122600	229766210	5880	5880	5880	5880	0
455	20250213	122500	229766210	5880	5880	5880	5880	0
456	20250213	122400	229766210	5880	5880	5880	5880	0
457	20250213	122300	229766210	5880	5880	5880	5880	0
458	20250213	122200	229766210	5880	5880	5880	5880	0
459	20250213	122100	229766210	5880	5880	5880	5880	48
460	20250213	122000	229483970	5860	5860	5860	5860	0
461	20250213	121900	229483970	5860	5860	5860	5860	1
462	20250213	121800	229478110	5860	5860	5860	5860	0
463	20250213	121700	229478110	5860	5860	5860	5860	1
464	20250213	121600	229472250	5850	5850	5850	5850	11
465	20250213	121500	229407900	5880	5880	5880	5880	0
466	20250213	121400	229407900	5880	5880	5880	5880	0
467	20250213	121300	229407900	5880	5880	5880	5880	0
468	20250213	121200	229407900	5880	5880	5880	5880	0
469	20250213	121100	229407900	5880	5880	5880	5880	0
470	20250213	121000	229407900	5880	5880	5880	5880	0
471	20250213	120900	229407900	5880	5880	5880	5880	1
472	20250213	120800	229402020	5870	5870	5870	5870	0
473	20250213	120700	229402020	5870	5870	5870	5870	0
474	20250213	120600	229402020	5870	5870	5870	5870	324
475	20250213	120500	227500140	5870	5870	5870	5870	1
476	20250213	120400	227494270	5840	5840	5840	5840	0
477	20250213	120300	227494270	5840	5840	5840	5840	0
478	20250213	120200	227494270	5840	5840	5840	5840	0
479	20250213	120100	227494270	5840	5840	5840	5840	0
480	20250213	120000	227494270	5840	5840	5840	5840	1012
481	20250213	115900	221584190	5860	5860	5860	5860	0
482	20250213	115800	221584190	5860	5860	5860	5860	1
483	20250213	115700	221578330	5840	5840	5840	5840	0
484	20250213	115600	221578330	5840	5840	5840	5840	0
485	20250213	115500	221578330	5840	5840	5840	5840	0
486	20250213	115400	221578330	5840	5840	5840	5840	0
487	20250213	115300	221578330	5840	5840	5840	5840	20
488	20250213	115200	221461530	5840	5840	5840	5840	0
489	20250213	115100	221461530	5840	5840	5840	5840	0
490	20250213	115000	221461530	5840	5840	5840	5840	0
491	20250213	114900	221461530	5840	5840	5840	5840	0
492	20250213	114800	221461530	5840	5840	5840	5840	0
493	20250213	114700	221461530	5840	5840	5840	5840	0
494	20250213	114600	221461530	5840	5840	5840	5840	0
495	20250213	114500	221461530	5840	5840	5840	5840	20
496	20250213	114400	221344730	5830	5830	5830	5830	0
497	20250213	114300	221344730	5830	5830	5830	5830	0
498	20250213	114200	221344730	5830	5830	5830	5830	23
499	20250213	114100	221210640	5840	5840	5840	5840	500
500	20250213	114000	218290640	5850	5850	5850	5850	0
501	20250213	113900	218290640	5850	5850	5850	5850	0
502	20250213	113800	218290640	5850	5850	5850	5850	0
503	20250213	113700	218290640	5850	5850	5850	5850	21
504	20250213	113600	218167790	5850	5850	5850	5850	0
505	20250213	113500	218167790	5850	5850	5850	5850	0
506	20250213	113400	218167790	5850	5850	5850	5850	0
507	20250213	113300	218167790	5850	5850	5850	5850	0
508	20250213	113200	218167790	5850	5850	5850	5850	0
509	20250213	113100	218167790	5850	5850	5850	5850	0
510	20250213	113000	218167790	5850	5850	5850	5850	0
511	20250213	112900	218167790	5850	5850	5850	5850	455
512	20250213	112800	215506040	5860	5860	5860	5860	0
513	20250213	112700	215506040	5860	5860	5860	5860	0
514	20250213	112600	215506040	5860	5860	5860	5860	0
515	20250213	112500	215506040	5860	5860	5860	5860	0
516	20250213	112400	215506040	5860	5860	5860	5860	0
517	20250213	112300	215506040	5860	5860	5860	5860	0
518	20250213	112200	215506040	5860	5860	5860	5860	0
519	20250213	112100	215506040	5860	5860	5860	5860	0
520	20250213	112000	215506040	5860	5860	5860	5860	0
521	20250213	111900	215506040	5860	5860	5860	5860	0
522	20250213	111800	215506040	5860	5860	5860	5860	0
523	20250213	111700	215506040	5860	5860	5860	5860	0
524	20250213	111600	215506040	5860	5860	5860	5860	0
525	20250213	111500	215506040	5860	5860	5860	5860	0
526	20250213	111400	215506040	5860	5870	5870	5860	211
527	20250213	111300	214269570	5890	5890	5890	5890	0
528	20250213	111200	214269570	5890	5880	5890	5880	3
529	20250213	111100	214251910	5890	5890	5890	5890	0
530	20250213	111000	214251910	5890	5880	5890	5880	100
531	20250213	110900	213662920	5890	5870	5890	5870	249
532	20250213	110800	212197990	5860	5860	5860	5860	0
533	20250213	110700	212197990	5860	5860	5860	5860	0
534	20250213	110600	212197990	5860	5860	5860	5860	36
535	20250213	110500	211987030	5830	5840	5840	5830	178
536	20250213	110400	210949050	5830	5830	5830	5830	0
537	20250213	110300	210949050	5830	5830	5830	5830	0
538	20250213	110200	210949050	5830	5830	5830	5830	0
539	20250213	110100	210949050	5830	5830	5830	5830	0
540	20250213	110000	210949050	5830	5830	5830	5830	0
541	20250213	105900	210949050	5830	5850	5850	5830	126
542	20250213	105800	210214310	5830	5830	5830	5830	0
543	20250213	105700	210214310	5830	5830	5830	5830	0
544	20250213	105600	210214310	5830	5830	5870	5830	1272
545	20250213	105500	202753130	5830	5810	5830	5810	2
546	20250213	105400	202741490	5800	5800	5800	5800	0
547	20250213	105300	202741490	5800	5800	5800	5800	0
548	20250213	105200	202741490	5800	5790	5800	5790	49
549	20250213	105100	202457770	5820	5820	5820	5820	0
550	20250213	105000	202457770	5820	5820	5820	5820	0
551	20250213	104900	202457770	5820	5820	5820	5820	0
552	20250213	104800	202457770	5820	5820	5820	5820	0
553	20250213	104700	202457770	5820	5820	5820	5820	0
554	20250213	104600	202457770	5820	5820	5820	5820	0
555	20250213	104500	202457770	5820	5820	5820	5820	0
556	20250213	104400	202457770	5820	5820	5820	5820	0
557	20250213	104300	202457770	5820	5820	5820	5820	0
558	20250213	104200	202457770	5820	5770	5820	5770	504
559	20250213	104100	199524600	5800	5790	5800	5790	112
560	20250213	104000	198875010	5790	5760	5790	5760	22
561	20250213	103900	198747660	5760	5760	5760	5760	0
562	20250213	103800	198747660	5760	5790	5790	5760	589
563	20250213	103700	195339420	5790	5790	5790	5790	3
564	20250213	103600	195322050	5820	5820	5820	5820	34
565	20250213	103500	195124170	5810	5810	5810	5810	0
566	20250213	103400	195124170	5810	5810	5810	5810	0
567	20250213	103300	195124170	5810	5810	5810	5810	0
568	20250213	103200	195124170	5810	5810	5810	5810	0
569	20250213	103100	195124170	5810	5810	5810	5810	0
570	20250213	103000	195124170	5810	5810	5810	5810	0
571	20250213	102900	195124170	5810	5810	5810	5810	0
572	20250213	102800	195124170	5810	5810	5810	5810	0
573	20250213	102700	195124170	5810	5810	5810	5810	0
574	20250213	102600	195124170	5810	5810	5810	5810	0
575	20250213	102500	195124170	5810	5810	5810	5810	1
576	20250213	102400	195118360	5810	5810	5810	5810	0
577	20250213	102300	195118360	5810	5810	5810	5810	0
578	20250213	102200	195118360	5810	5810	5810	5810	1
579	20250213	102100	195112550	5860	5860	5860	5860	0
580	20250213	102000	195112550	5860	5860	5860	5860	0
581	20250213	101900	195112550	5860	5840	5860	5840	301
582	20250213	101800	193351600	5840	5780	5850	5780	800
583	20250213	101700	188690710	5770	5770	5770	5770	0
584	20250213	101600	188690710	5770	5770	5770	5770	0
585	20250213	101500	188690710	5770	5770	5770	5770	0
586	20250213	101400	188690710	5770	5770	5770	5770	0
587	20250213	101300	188690710	5770	5770	5770	5770	1
588	20250213	101200	188684940	5760	5780	5780	5760	2
589	20250213	101100	188673400	5750	5750	5750	5750	0
590	20250213	101000	188673400	5750	5750	5750	5750	0
591	20250213	100900	188673400	5750	5750	5750	5750	0
592	20250213	100800	188673400	5750	5750	5750	5750	0
593	20250213	100700	188673400	5750	5770	5770	5750	1245
594	20250213	100600	181512650	5770	5770	5770	5770	0
595	20250213	100500	181512650	5770	5770	5770	5770	0
596	20250213	100400	181512650	5770	5770	5770	5770	0
597	20250213	100300	181512650	5770	5770	5770	5770	0
598	20250213	100200	181512650	5770	5770	5770	5770	0
599	20250213	100100	181512650	5770	5770	5770	5770	1
600	20250213	100000	181506880	5800	5780	5800	5780	885
601	20250213	095900	176381960	5770	5720	5770	5710	249
602	20250213	095800	174951710	5710	5750	5750	5710	2406
603	20250213	095700	161185540	5760	5760	5760	5740	1177
604	20250213	095600	154416670	5780	5780	5780	5780	0
605	20250213	095500	154416670	5780	5780	5780	5780	0
606	20250213	095400	154416670	5780	5780	5780	5780	0
607	20250213	095300	154416670	5780	5760	5780	5760	51
608	20250213	095200	154122890	5750	5750	5750	5750	0
609	20250213	095100	154122890	5750	5750	5750	5750	160
610	20250213	095000	153202890	5770	5750	5770	5740	613
611	20250213	094900	149681030	5770	5800	5800	5760	1976
612	20250213	094800	138263990	5800	5800	5800	5800	530
613	20250213	094700	135189990	5770	5810	5810	5750	1365
614	20250213	094600	127312980	5850	5850	5850	5850	0
615	20250213	094500	127312980	5850	5850	5850	5850	0
616	20250213	094400	127312980	5850	5800	5850	5800	66
617	20250213	094300	126930130	5780	5780	5780	5780	257
618	20250213	094200	125444670	5790	5790	5790	5790	2
619	20250213	094100	125433090	5790	5800	5800	5750	5178
620	20250213	094000	95575920	5780	5780	5780	5780	0
621	20250213	093900	95575920	5780	5780	5780	5780	0
622	20250213	093800	95575920	5780	5780	5780	5780	0
623	20250213	093700	95575920	5780	5790	5790	5780	520
624	20250213	093600	92567700	5800	5820	5820	5800	1500
625	20250213	093500	83865430	5820	5820	5820	5820	10
626	20250213	093400	83807230	5820	5820	5820	5820	0
627	20250213	093300	83807230	5820	5820	5820	5820	0
628	20250213	093200	83807230	5820	5810	5820	5790	3306
629	20250213	093100	64626010	5810	5810	5810	5810	0
630	20250213	093000	64626010	5810	5810	5810	5810	0
631	20250213	092900	64626010	5810	5820	5820	5810	1001
632	20250213	092800	58800200	5820	5820	5820	5820	257
633	20250213	092700	57304460	5820	5830	5830	5820	1003
634	20250213	092600	51466980	5840	5820	5840	5820	102
635	20250213	092500	50873300	5820	5820	5820	5820	1
636	20250213	092400	50867480	5880	5900	5900	5880	402
637	20250213	092300	48501040	5880	5830	5880	5830	281
638	20250213	092200	46854290	5820	5820	5820	5820	1179
639	20250213	092100	39992510	5820	5860	5860	5820	641
640	20250213	092000	36247720	5880	5890	5890	5870	502
641	20250213	091900	33297880	5950	5950	5950	5950	0
642	20250213	091800	33297880	5950	5880	5950	5880	383
643	20250213	091700	31033740	5870	5850	5900	5850	884
644	20250213	091600	25830220	5810	5890	5890	5810	1557
645	20250213	091500	16740140	5890	5890	5890	5890	2
646	20250213	091400	16728360	5890	5890	5890	5890	0
647	20250213	091300	16728360	5890	5890	5890	5890	0
648	20250213	091200	16728360	5890	5890	5890	5890	1
649	20250213	091100	16722470	5890	5900	5900	5890	209
650	20250213	091000	15489380	5890	5900	5900	5890	209
651	20250213	090900	14256360	5900	5900	5900	5900	0
652	20250213	090800	14256360	5900	5900	5900	5900	0
653	20250213	090700	14256360	5900	5910	5910	5900	61
654	20250213	090600	13896110	5910	5910	5910	5910	50
655	20250213	090500	13600610	5850	5850	5850	5850	0
656	20250213	090400	13600610	5850	5850	5850	5850	0
657	20250213	090300	13600610	5850	5890	5890	5850	149
658	20250213	090200	12725860	5890	5890	5890	5890	0
659	20250213	090100	12725860	5890	5900	5900	5890	268
660	20250213	090000	11145880	5900	5890	5900	5890	1892