KissMeData/012610/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	185800	730392755	2950	2950	2950	2950	2824
3	20250213	185700	730392755	2950	2950	2950	2950	0
4	20250213	185600	730392755	2950	2950	2950	2950	0
5	20250213	185500	730392755	2950	2950	2950	2950	0
6	20250213	185400	730392755	2950	2950	2950	2950	0
7	20250213	185300	730392755	2950	2950	2950	2950	0
8	20250213	185200	730392755	2950	2950	2950	2950	0
9	20250213	185100	730392755	2950	2950	2950	2950	0
10	20250213	185000	730392755	2950	2950	2950	2950	0
11	20250213	184900	730392755	2950	2950	2950	2950	0
12	20250213	184800	730392755	2950	2950	2950	2950	0
13	20250213	184700	730392755	2950	2950	2950	2950	0
14	20250213	184600	730392755	2950	2950	2950	2950	0
15	20250213	184500	730392755	2950	2950	2950	2950	0
16	20250213	184400	730392755	2950	2950	2950	2950	0
17	20250213	184300	730392755	2950	2950	2950	2950	0
18	20250213	184200	730392755	2950	2950	2950	2950	0
19	20250213	184100	730392755	2950	2950	2950	2950	0
20	20250213	184000	730392755	2950	2950	2950	2950	0
21	20250213	183900	730392755	2950	2950	2950	2950	0
22	20250213	183800	730392755	2950	2950	2950	2950	0
23	20250213	183700	730392755	2950	2950	2950	2950	0
24	20250213	183600	730392755	2950	2950	2950	2950	0
25	20250213	183500	730392755	2950	2950	2950	2950	0
26	20250213	183400	730392755	2950	2950	2950	2950	0
27	20250213	183300	730392755	2950	2950	2950	2950	0
28	20250213	183200	730392755	2950	2950	2950	2950	0
29	20250213	183100	730392755	2950	2950	2950	2950	0
30	20250213	183000	730392755	2950	2950	2950	2950	0
31	20250213	182900	730392755	2950	2950	2950	2950	0
32	20250213	182800	730392755	2950	2950	2950	2950	2824
33	20250213	182700	730392755	2950	2950	2950	2950	0
34	20250213	182600	730392755	2950	2950	2950	2950	0
35	20250213	182500	730392755	2950	2950	2950	2950	0
36	20250213	182400	730392755	2950	2950	2950	2950	0
37	20250213	182300	730392755	2950	2950	2950	2950	0
38	20250213	182200	730392755	2950	2950	2950	2950	0
39	20250213	182100	730392755	2950	2950	2950	2950	0
40	20250213	182000	730392755	2950	2950	2950	2950	0
41	20250213	181900	730392755	2950	2950	2950	2950	0
42	20250213	181800	730392755	2950	2950	2950	2950	0
43	20250213	181700	730392755	2950	2950	2950	2950	0
44	20250213	181600	730392755	2950	2950	2950	2950	0
45	20250213	181500	730392755	2950	2950	2950	2950	0
46	20250213	181400	730392755	2950	2950	2950	2950	0
47	20250213	181300	730392755	2950	2950	2950	2950	0
48	20250213	181200	730392755	2950	2950	2950	2950	0
49	20250213	181100	730392755	2950	2950	2950	2950	0
50	20250213	181000	730392755	2950	2950	2950	2950	0
51	20250213	180900	730392755	2950	2950	2950	2950	0
52	20250213	180800	730392755	2950	2950	2950	2950	0
53	20250213	180700	730392755	2950	2950	2950	2950	0
54	20250213	180600	730392755	2950	2950	2950	2950	0
55	20250213	180500	730392755	2950	2950	2950	2950	0
56	20250213	180400	730392755	2950	2950	2950	2950	0
57	20250213	180300	730392755	2950	2950	2950	2950	0
58	20250213	180200	730392755	2950	2950	2950	2950	0
59	20250213	180100	730392755	2950	2950	2950	2950	0
60	20250213	180000	730392755	2950	2950	2950	2950	0
61	20250213	175900	730392755	2950	2950	2950	2950	0
62	20250213	175800	730392755	2950	2950	2950	2950	2824
63	20250213	175700	730392755	2950	2950	2950	2950	0
64	20250213	175600	730392755	2950	2950	2950	2950	0
65	20250213	175500	730392755	2950	2950	2950	2950	0
66	20250213	175400	730392755	2950	2950	2950	2950	0
67	20250213	175300	730392755	2950	2950	2950	2950	0
68	20250213	175200	730392755	2950	2950	2950	2950	0
69	20250213	175100	730392755	2950	2950	2950	2950	0
70	20250213	175000	730392755	2950	2950	2950	2950	0
71	20250213	174900	730392755	2950	2950	2950	2950	0
72	20250213	174800	730392755	2950	2950	2950	2950	0
73	20250213	174700	730392755	2950	2950	2950	2950	0
74	20250213	174600	730392755	2950	2950	2950	2950	0
75	20250213	174500	730392755	2950	2950	2950	2950	0
76	20250213	174400	730392755	2950	2950	2950	2950	0
77	20250213	174300	730392755	2950	2950	2950	2950	0
78	20250213	174200	730392755	2950	2950	2950	2950	0
79	20250213	174100	730392755	2950	2950	2950	2950	0
80	20250213	174000	730392755	2950	2950	2950	2950	0
81	20250213	173900	730392755	2950	2950	2950	2950	0
82	20250213	173800	730392755	2950	2950	2950	2950	0
83	20250213	173700	730392755	2950	2950	2950	2950	0
84	20250213	173600	730392755	2950	2950	2950	2950	0
85	20250213	173500	730392755	2950	2950	2950	2950	0
86	20250213	173400	730392755	2950	2950	2950	2950	0
87	20250213	173300	730392755	2950	2950	2950	2950	0
88	20250213	173200	730392755	2950	2950	2950	2950	0
89	20250213	173100	730392755	2950	2950	2950	2950	0
90	20250213	173000	730392755	2950	2950	2950	2950	0
91	20250213	172900	730392755	2950	2950	2950	2950	0
92	20250213	172800	730392755	2950	2950	2950	2950	2824
93	20250213	172700	730392755	2950	2950	2950	2950	0
94	20250213	172600	730392755	2950	2950	2950	2950	0
95	20250213	172500	730392755	2950	2950	2950	2950	0
96	20250213	172400	730392755	2950	2950	2950	2950	0
97	20250213	172300	730392755	2950	2950	2950	2950	0
98	20250213	172200	730392755	2950	2950	2950	2950	0
99	20250213	172100	730392755	2950	2950	2950	2950	0
100	20250213	172000	730392755	2950	2950	2950	2950	0
101	20250213	171900	730392755	2950	2950	2950	2950	0
102	20250213	171800	730392755	2950	2950	2950	2950	0
103	20250213	171700	730392755	2950	2950	2950	2950	0
104	20250213	171600	730392755	2950	2950	2950	2950	0
105	20250213	171500	730392755	2950	2950	2950	2950	0
106	20250213	171400	730392755	2950	2950	2950	2950	0
107	20250213	171300	730392755	2950	2950	2950	2950	0
108	20250213	171200	730392755	2950	2950	2950	2950	0
109	20250213	171100	730392755	2950	2950	2950	2950	0
110	20250213	171000	730392755	2950	2950	2950	2950	0
111	20250213	170900	730392755	2950	2950	2950	2950	0
112	20250213	170800	730392755	2950	2950	2950	2950	0
113	20250213	170700	730392755	2950	2950	2950	2950	0
114	20250213	170600	730392755	2950	2950	2950	2950	0
115	20250213	170500	730392755	2950	2950	2950	2950	0
116	20250213	170400	730392755	2950	2950	2950	2950	0
117	20250213	170300	730392755	2950	2950	2950	2950	0
118	20250213	170200	730392755	2950	2950	2950	2950	0
119	20250213	170100	730392755	2950	2950	2950	2950	0
120	20250213	170000	730392755	2950	2950	2950	2950	0
121	20250213	165900	730392755	2950	2950	2950	2950	0
122	20250213	165800	730392755	2950	2950	2950	2950	2824
123	20250213	165700	730392755	2950	2950	2950	2950	0
124	20250213	165600	730392755	2950	2950	2950	2950	0
125	20250213	165500	730392755	2950	2950	2950	2950	0
126	20250213	165400	730392755	2950	2950	2950	2950	0
127	20250213	165300	730392755	2950	2950	2950	2950	0
128	20250213	165200	730392755	2950	2950	2950	2950	0
129	20250213	165100	730392755	2950	2950	2950	2950	0
130	20250213	165000	730392755	2950	2950	2950	2950	0
131	20250213	164900	730392755	2950	2950	2950	2950	0
132	20250213	164800	730392755	2950	2950	2950	2950	0
133	20250213	164700	730392755	2950	2950	2950	2950	0
134	20250213	164600	730392755	2950	2950	2950	2950	0
135	20250213	164500	730392755	2950	2950	2950	2950	0
136	20250213	164400	730392755	2950	2950	2950	2950	0
137	20250213	164300	730392755	2950	2950	2950	2950	0
138	20250213	164200	730392755	2950	2950	2950	2950	0
139	20250213	164100	730392755	2950	2950	2950	2950	0
140	20250213	164000	730392755	2950	2950	2950	2950	0
141	20250213	163900	730392755	2950	2950	2950	2950	0
142	20250213	163800	730392755	2950	2950	2950	2950	0
143	20250213	163700	730392755	2950	2950	2950	2950	0
144	20250213	163600	730392755	2950	2950	2950	2950	0
145	20250213	163500	730392755	2950	2950	2950	2950	0
146	20250213	163400	730392755	2950	2950	2950	2950	0
147	20250213	163300	730392755	2950	2950	2950	2950	0
148	20250213	163200	730392755	2950	2950	2950	2950	0
149	20250213	163100	730392755	2950	2950	2950	2950	0
150	20250213	163000	730392755	2950	2950	2950	2950	0
151	20250213	162900	730392755	2950	2950	2950	2950	0
152	20250213	162800	730392755	2950	2950	2950	2950	2824
153	20250213	162700	730392755	2950	2950	2950	2950	0
154	20250213	162600	730392755	2950	2950	2950	2950	0
155	20250213	162500	730392755	2950	2950	2950	2950	0
156	20250213	162400	730392755	2950	2950	2950	2950	0
157	20250213	162300	730392755	2950	2950	2950	2950	0
158	20250213	162200	730392755	2950	2950	2950	2950	0
159	20250213	162100	730392755	2950	2950	2950	2950	0
160	20250213	162000	730392755	2950	2950	2950	2950	0
161	20250213	161900	730392755	2950	2950	2950	2950	0
162	20250213	161800	730392755	2950	2950	2950	2950	0
163	20250213	161700	730392755	2950	2950	2950	2950	0
164	20250213	161600	730392755	2950	2950	2950	2950	0
165	20250213	161500	730392755	2950	2950	2950	2950	0
166	20250213	161400	730392755	2950	2950	2950	2950	0
167	20250213	161300	730392755	2950	2950	2950	2950	0
168	20250213	161200	730392755	2950	2950	2950	2950	0
169	20250213	161100	730392755	2950	2950	2950	2950	0
170	20250213	161000	730392755	2950	2950	2950	2950	0
171	20250213	160900	730392755	2950	2950	2950	2950	0
172	20250213	160800	730392755	2950	2950	2950	2950	0
173	20250213	160700	730392755	2950	2950	2950	2950	0
174	20250213	160600	730392755	2950	2950	2950	2950	0
175	20250213	160500	730392755	2950	2950	2950	2950	0
176	20250213	160400	730392755	2950	2950	2950	2950	0
177	20250213	160300	730392755	2950	2950	2950	2950	0
178	20250213	160200	730392755	2950	2950	2950	2950	0
179	20250213	160100	730392755	2950	2950	2950	2950	0
180	20250213	160000	730392755	2950	2950	2950	2950	0
181	20250213	155900	730392755	2950	2950	2950	2950	0
182	20250213	155800	730392755	2950	2950	2950	2950	2824
183	20250213	155700	730392755	2950	2950	2950	2950	0
184	20250213	155600	730392755	2950	2950	2950	2950	0
185	20250213	155500	730392755	2950	2950	2950	2950	0
186	20250213	155400	730392755	2950	2950	2950	2950	0
187	20250213	155300	730392755	2950	2950	2950	2950	0
188	20250213	155200	730392755	2950	2950	2950	2950	0
189	20250213	155100	730392755	2950	2950	2950	2950	0
190	20250213	155000	730392755	2950	2950	2950	2950	0
191	20250213	154900	730392755	2950	2950	2950	2950	0
192	20250213	154800	730392755	2950	2950	2950	2950	0
193	20250213	154700	730392755	2950	2950	2950	2950	0
194	20250213	154600	730392755	2950	2950	2950	2950	0
195	20250213	154500	730392755	2950	2950	2950	2950	0
196	20250213	154400	730392755	2950	2950	2950	2950	0
197	20250213	154300	730392755	2950	2950	2950	2950	0
198	20250213	154200	730392755	2950	2950	2950	2950	0
199	20250213	154100	730392755	2950	2950	2950	2950	0
200	20250213	154000	730392755	2950	2950	2950	2950	0
201	20250213	153900	730392755	2950	2950	2950	2950	0
202	20250213	153800	730392755	2950	2950	2950	2950	0
203	20250213	153700	730392755	2950	2950	2950	2950	0
204	20250213	153600	730392755	2950	2950	2950	2950	0
205	20250213	153500	730392755	2950	2950	2950	2950	0
206	20250213	153400	730392755	2950	2950	2950	2950	0
207	20250213	153300	730392755	2950	2950	2950	2950	0
208	20250213	153200	730392755	2950	2950	2950	2950	0
209	20250213	153100	730392755	2950	2950	2950	2950	0
210	20250213	153000	730392755	2950	2950	2950	2950	2824
211	20250213	152900	722061955	2945	2945	2945	2945	0
212	20250213	152800	722061955	2945	2945	2945	2945	0
213	20250213	152700	722061955	2945	2945	2945	2945	0
214	20250213	152600	722061955	2945	2945	2945	2945	0
215	20250213	152500	722061955	2945	2945	2945	2945	0
216	20250213	152400	722061955	2945	2945	2945	2945	0
217	20250213	152300	722061955	2945	2945	2945	2945	0
218	20250213	152200	722061955	2945	2945	2945	2945	0
219	20250213	152100	722061955	2945	2945	2945	2945	0
220	20250213	152000	722061955	2945	2945	2945	2945	0
221	20250213	151900	722061955	2945	2950	2955	2945	1007
222	20250213	151800	719091325	2950	2955	2955	2950	1495
223	20250213	151700	714680575	2955	2940	2955	2940	5
224	20250213	151600	714665845	2955	2955	2955	2955	0
225	20250213	151500	714665845	2955	2945	2955	2940	839
226	20250213	151400	712196640	2955	2945	2955	2945	2
227	20250213	151300	712190740	2950	2950	2950	2950	68
228	20250213	151200	711990140	2965	2960	2965	2950	1383
229	20250213	151100	707909195	2970	2965	2970	2960	49
230	20250213	151000	707764100	2965	2965	2965	2965	337
231	20250213	150900	706764895	2965	2955	2965	2955	179
232	20250213	150800	706235395	2960	2955	2960	2955	6
233	20250213	150700	706217660	2960	2960	2960	2960	45
234	20250213	150600	706084460	2960	2960	2960	2960	0
235	20250213	150500	706084460	2960	2960	2975	2960	60
236	20250213	150400	705906785	2960	2950	2975	2950	1090
237	20250213	150300	702673030	2950	2950	2950	2950	257
238	20250213	150200	701914880	2955	2955	2955	2955	0
239	20250213	150100	701914880	2955	2955	2955	2955	0
240	20250213	150000	701914880	2955	2960	2960	2955	3
241	20250213	145900	701906010	2960	2955	2960	2950	336
242	20250213	145800	700912450	2955	2950	2955	2950	59
243	20250213	145700	700738145	2955	2955	2960	2955	366
244	20250213	145600	699656505	2960	2960	2960	2960	0
245	20250213	145500	699656505	2960	2955	2960	2955	149
246	20250213	145400	699216205	2955	2955	2955	2955	250
247	20250213	145300	698477455	2950	2955	2955	2950	202
248	20250213	145200	697880550	2950	2955	2955	2950	1309
249	20250213	145100	694018995	2950	2950	2955	2950	309
250	20250213	145000	693106355	2960	2960	2960	2960	0
251	20250213	144900	693106355	2960	2955	2965	2930	1905
252	20250213	144800	687482270	2975	2960	2975	2960	3
253	20250213	144700	687473375	2960	2965	2965	2950	837
254	20250213	144600	684999860	2965	2960	2965	2960	346
255	20250213	144500	683975695	2980	2960	2980	2955	767
256	20250213	144400	681699225	2970	2965	2970	2965	193
257	20250213	144300	681126975	2970	2970	2970	2970	60
258	20250213	144200	680948775	2970	2950	2980	2950	1654
259	20250213	144100	676031290	2960	2950	2960	2950	1625
260	20250213	144000	671224090	2950	2950	2955	2950	197
261	20250213	143900	670642935	2955	2960	2960	2950	2424
262	20250213	143800	663489115	2970	2935	2970	2935	8090
263	20250213	143700	639570105	2935	2935	2935	2935	1
264	20250213	143600	639567170	2940	2935	2940	2935	103
265	20250213	143500	639264860	2940	2940	2940	2940	201
266	20250213	143400	638673920	2940	2935	2940	2935	176
267	20250213	143300	638157350	2945	2940	2945	2935	211
268	20250213	143200	637537010	2935	2935	2940	2935	47
269	20250213	143100	637399060	2935	2935	2935	2935	0
270	20250213	143000	637399060	2935	2930	2935	2930	129
271	20250213	142900	637021085	2925	2935	2935	2925	985
272	20250213	142800	634131830	2930	2930	2930	2930	1
273	20250213	142700	634128900	2930	2930	2930	2930	0
274	20250213	142600	634128900	2930	2930	2930	2930	1
275	20250213	142500	634125970	2930	2930	2930	2930	94
276	20250213	142400	633850550	2920	2925	2925	2920	60
277	20250213	142300	633675345	2925	2925	2925	2925	848
278	20250213	142200	631194945	2920	2935	2935	2905	10757
279	20250213	142100	599841210	2940	2940	2940	2940	0
280	20250213	142000	599841210	2940	2935	2940	2935	206
281	20250213	141900	599235575	2940	2940	2940	2940	0
282	20250213	141800	599235575	2940	2940	2940	2940	343
283	20250213	141700	598227155	2940	2940	2940	2940	0
284	20250213	141600	598227155	2940	2945	2945	2940	222
285	20250213	141500	597573370	2940	2940	2940	2940	4
286	20250213	141400	597561610	2940	2945	2945	2940	70
287	20250213	141300	597355760	2945	2945	2945	2945	186
288	20250213	141200	596807990	2945	2945	2945	2945	0
289	20250213	141100	596807990	2945	2940	2945	2940	243
290	20250213	141000	596093385	2940	2940	2940	2940	0
291	20250213	140900	596093385	2940	2935	2940	2935	52
292	20250213	140800	595940515	2930	2930	2930	2930	100
293	20250213	140700	595647515	2935	2935	2935	2935	206
294	20250213	140600	595042905	2935	2935	2935	2935	13
295	20250213	140500	595004750	2935	2935	2935	2935	189
296	20250213	140400	594450035	2930	2930	2930	2930	0
297	20250213	140300	594450035	2930	2930	2930	2930	33
298	20250213	140200	594353345	2935	2935	2935	2935	208
299	20250213	140100	593742865	2935	2935	2935	2935	1
300	20250213	140000	593739930	2935	2935	2935	2935	199
301	20250213	135900	593155865	2935	2935	2935	2935	0
302	20250213	135800	593155865	2935	2935	2935	2935	421
303	20250213	135700	591920230	2940	2935	2940	2935	78
304	20250213	135600	591691295	2935	2935	2935	2935	203
305	20250213	135500	591095490	2935	2930	2935	2930	2
306	20250213	135400	591089625	2935	2935	2935	2935	1
307	20250213	135300	591086690	2930	2935	2935	2930	456
308	20250213	135200	589750605	2925	2935	2935	2925	2
309	20250213	135100	589744745	2930	2930	2930	2930	225
310	20250213	135000	589085495	2935	2935	2935	2935	0
311	20250213	134900	589085495	2935	2935	2935	2935	0
312	20250213	134800	589085495	2935	2935	2935	2935	1
313	20250213	134700	589082560	2925	2925	2925	2925	0
314	20250213	134600	589082560	2925	2920	2925	2920	4
315	20250213	134500	589070875	2925	2925	2930	2925	891
316	20250213	134400	586463265	2940	2940	2940	2940	0
317	20250213	134300	586463265	2940	2940	2940	2940	0
318	20250213	134200	586463265	2940	2940	2940	2940	0
319	20250213	134100	586463265	2940	2940	2940	2940	0
320	20250213	134000	586463265	2940	2940	2940	2940	0
321	20250213	133900	586463265	2940	2925	2940	2925	39
322	20250213	133800	586348825	2925	2935	2935	2905	4276
323	20250213	133700	573850870	2940	2940	2940	2940	0
324	20250213	133600	573850870	2940	2940	2940	2940	330
325	20250213	133500	572880670	2940	2940	2940	2940	0
326	20250213	133400	572880670	2940	2940	2940	2940	1
327	20250213	133300	572877730	2935	2935	2935	2935	0
328	20250213	133200	572877730	2935	2940	2940	2935	206
329	20250213	133100	572272095	2935	2935	2935	2935	8
330	20250213	133000	572248615	2940	2940	2940	2935	196
331	20250213	132900	571673345	2940	2935	2940	2935	204
332	20250213	132800	571073590	2940	2940	2940	2940	0
333	20250213	132700	571073590	2940	2940	2940	2940	213
334	20250213	132600	570447370	2940	2940	2940	2940	0
335	20250213	132500	570447370	2940	2940	2940	2940	0
336	20250213	132400	570447370	2940	2940	2940	2940	1
337	20250213	132300	570444430	2935	2935	2935	2935	206
338	20250213	132200	569839820	2930	2935	2940	2930	801
339	20250213	132100	567491860	2945	2945	2945	2945	0
340	20250213	132000	567491860	2945	2935	2945	2935	72
341	20250213	131900	567280525	2945	2940	2945	2940	3
342	20250213	131800	567271700	2940	2940	2940	2940	407
343	20250213	131700	566075120	2940	2940	2940	2940	0
344	20250213	131600	566075120	2940	2940	2940	2940	2
345	20250213	131500	566069240	2930	2935	2935	2930	245
346	20250213	131400	565351140	2940	2940	2940	2940	223
347	20250213	131300	564695520	2935	2935	2935	2935	1
348	20250213	131200	564692585	2945	2940	2945	2940	185
349	20250213	131100	564148680	2940	2940	2940	2940	0
350	20250213	131000	564148680	2940	2940	2940	2940	217
351	20250213	130900	563510700	2950	2945	2950	2945	2
352	20250213	130800	563504805	2945	2945	2945	2945	4
353	20250213	130700	563493025	2940	2945	2945	2940	193
354	20250213	130600	562925590	2935	2945	2950	2935	1321
355	20250213	130500	559046245	2945	2945	2945	2945	211
356	20250213	130400	558424850	2935	2935	2935	2935	0
357	20250213	130300	558424850	2935	2935	2935	2935	28
358	20250213	130200	558342670	2945	2945	2945	2945	0
359	20250213	130100	558342670	2945	2945	2945	2945	305
360	20250213	130000	557444445	2950	2940	2950	2940	103
361	20250213	125900	557141615	2950	2945	2950	2945	2
362	20250213	125800	557135720	2945	2945	2950	2945	22
363	20250213	125700	557070835	2945	2945	2945	2945	0
364	20250213	125600	557070835	2945	2940	2945	2940	405
365	20250213	125500	555878140	2950	2940	2950	2940	4
366	20250213	125400	555866350	2945	2940	2950	2940	5092
367	20250213	125300	540871980	2940	2940	2940	2940	0
368	20250213	125200	540871980	2940	2940	2940	2940	220
369	20250213	125100	540225180	2940	2940	2940	2940	0
370	20250213	125000	540225180	2940	2940	2940	2940	187
371	20250213	124900	539675400	2940	2940	2940	2940	82
372	20250213	124800	539434320	2940	2935	2940	2935	289
373	20250213	124700	538586100	2935	2935	2935	2935	5
374	20250213	124600	538571425	2935	2935	2935	2935	0
375	20250213	124500	538571425	2935	2930	2935	2930	330
376	20250213	124400	537603520	2935	2935	2935	2935	100
377	20250213	124300	537310020	2930	2930	2930	2930	0
378	20250213	124200	537310020	2930	2930	2930	2930	0
379	20250213	124100	537310020	2930	2930	2930	2930	188
380	20250213	124000	536759180	2930	2930	2930	2930	250
381	20250213	123900	536026680	2930	2930	2930	2930	1
382	20250213	123800	536023750	2935	2925	2935	2925	7
383	20250213	123700	536003260	2925	2930	2930	2925	485
384	20250213	123600	534583635	2930	2930	2930	2930	0
385	20250213	123500	534583635	2930	2930	2930	2930	0
386	20250213	123400	534583635	2930	2930	2930	2930	212
387	20250213	123300	533962475	2930	2930	2930	2930	0
388	20250213	123200	533962475	2930	2930	2930	2930	295
389	20250213	123100	533098125	2930	2930	2930	2930	0
390	20250213	123000	533098125	2930	2925	2930	2925	582
391	20250213	122900	531394665	2925	2925	2925	2925	1
392	20250213	122800	531391740	2930	2930	2930	2930	185
393	20250213	122700	530849690	2930	2930	2930	2930	0
394	20250213	122600	530849690	2930	2930	2930	2930	219
395	20250213	122500	530208020	2930	2930	2930	2930	0
396	20250213	122400	530208020	2930	2930	2930	2930	0
397	20250213	122300	530208020	2930	2930	2930	2930	194
398	20250213	122200	529639600	2930	2930	2930	2930	0
399	20250213	122100	529639600	2930	2930	2930	2930	217
400	20250213	122000	529003790	2930	2930	2930	2930	0
401	20250213	121900	529003790	2930	2930	2930	2930	194
402	20250213	121800	528435370	2930	2930	2930	2930	0
403	20250213	121700	528435370	2930	2930	2930	2930	64
404	20250213	121600	528247850	2935	2935	2935	2935	0
405	20250213	121500	528247850	2935	2930	2935	2930	553
406	20250213	121400	526625495	2930	2930	2930	2930	208
407	20250213	121300	526016055	2930	2930	2930	2930	369
408	20250213	121200	524934885	2930	2930	2930	2930	215
409	20250213	121100	524304935	2930	2930	2930	2930	0
410	20250213	121000	524304935	2930	2930	2930	2930	212
411	20250213	120900	523683775	2925	2925	2925	2925	4
412	20250213	120800	523672075	2920	2920	2920	2920	16
413	20250213	120700	523625355	2915	2915	2915	2915	35
414	20250213	120600	523523330	2925	2925	2925	2915	1546
415	20250213	120500	519010520	2920	2925	2925	2920	744
416	20250213	120400	516835820	2930	2930	2930	2930	207
417	20250213	120300	516229310	2930	2930	2930	2930	0
418	20250213	120200	516229310	2930	2935	2935	2930	1355
419	20250213	120100	512258910	2940	2940	2940	2940	200
420	20250213	120000	511670910	2940	2935	2940	2935	310
421	20250213	115900	510759760	2940	2940	2940	2940	214
422	20250213	115800	510130600	2935	2940	2940	2935	1640
423	20250213	115700	505316200	2940	2950	2950	2940	3056
424	20250213	115600	496329555	2950	2950	2950	2950	10
425	20250213	115500	496300055	2945	2950	2950	2945	2490
426	20250213	115400	488962460	2950	2950	2950	2950	200
427	20250213	115300	488372460	2950	2950	2950	2950	187
428	20250213	115200	487820810	2945	2945	2945	2945	1035
429	20250213	115100	484772735	2945	2945	2945	2945	71
430	20250213	115000	484563640	2945	2940	2945	2940	827
431	20250213	114900	482130630	2940	2940	2940	2940	0
432	20250213	114800	482130630	2940	2940	2940	2940	35
433	20250213	114700	482027730	2940	2940	2940	2940	0
434	20250213	114600	482027730	2940	2940	2940	2930	343
435	20250213	114500	481019650	2935	2935	2935	2935	99
436	20250213	114400	480729085	2940	2940	2940	2940	0
437	20250213	114300	480729085	2940	2940	2940	2940	1115
438	20250213	114200	477450985	2940	2940	2940	2940	100
439	20250213	114100	477156985	2940	2940	2940	2940	116
440	20250213	114000	476815945	2940	2940	2940	2940	30
441	20250213	113900	476727745	2945	2940	2945	2940	454
442	20250213	113800	475392020	2940	2940	2940	2940	968
443	20250213	113700	472546100	2950	2935	2950	2935	1943
444	20250213	113600	466828035	2930	2930	2930	2930	3
445	20250213	113500	466819245	2930	2920	2930	2920	3935
446	20250213	113400	455308105	2920	2920	2920	2920	0
447	20250213	113300	455308105	2920	2920	2920	2920	207
448	20250213	113200	454703665	2915	2915	2915	2915	0
449	20250213	113100	454703665	2915	2910	2915	2910	1161
450	20250213	113000	451320035	2905	2905	2905	2905	2
451	20250213	112900	451314225	2910	2910	2910	2910	243
452	20250213	112800	450607095	2910	2910	2910	2910	212
453	20250213	112700	449990175	2905	2905	2905	2905	192
454	20250213	112600	449432415	2910	2910	2910	2910	294
455	20250213	112500	448576875	2910	2910	2910	2910	0
456	20250213	112400	448576875	2910	2905	2910	2905	1291
457	20250213	112300	444820460	2905	2905	2905	2905	13
458	20250213	112200	444782695	2910	2910	2910	2910	192
459	20250213	112100	444223975	2905	2905	2905	2905	0
460	20250213	112000	444223975	2905	2905	2905	2905	200
461	20250213	111900	443642975	2910	2910	2910	2910	1
462	20250213	111800	443640065	2900	2910	2910	2895	2001
463	20250213	111700	437834270	2910	2915	2915	2910	1228
464	20250213	111600	434259965	2920	2920	2920	2920	4
465	20250213	111500	434248285	2920	2915	2920	2915	339
466	20250213	111400	433258995	2920	2920	2920	2920	1
467	20250213	111300	433256075	2920	2920	2920	2920	592
468	20250213	111200	431527435	2920	2920	2920	2920	10
469	20250213	111100	431498235	2920	2920	2920	2920	226
470	20250213	111000	430838315	2920	2920	2920	2920	0
471	20250213	110900	430838315	2920	2920	2920	2920	222
472	20250213	110800	430190075	2920	2920	2920	2920	0
473	20250213	110700	430190075	2920	2920	2920	2920	0
474	20250213	110600	430190075	2920	2920	2920	2920	221
475	20250213	110500	429544755	2920	2920	2920	2920	0
476	20250213	110400	429544755	2920	2920	2920	2920	191
477	20250213	110300	428987035	2920	2920	2920	2915	247
478	20250213	110200	428266830	2920	2920	2920	2920	1
479	20250213	110100	428263910	2910	2915	2915	2910	12
480	20250213	110000	428228935	2920	2915	2920	2915	200
481	20250213	105900	427644985	2920	2920	2920	2920	109
482	20250213	105800	427326705	2920	2920	2925	2920	314
483	20250213	105700	426409815	2915	2915	2915	2915	30
484	20250213	105600	426322365	2925	2925	2925	2925	1
485	20250213	105500	426319440	2920	2915	2920	2915	187
486	20250213	105400	425773405	2920	2915	2920	2915	1396
487	20250213	105300	421703705	2915	2915	2915	2915	206
488	20250213	105200	421103215	2915	2915	2915	2915	0
489	20250213	105100	421103215	2915	2910	2915	2910	666
490	20250213	105000	419164905	2910	2910	2910	2910	201
491	20250213	104900	418579995	2910	2910	2910	2910	214
492	20250213	104800	417957255	2910	2910	2910	2910	115
493	20250213	104700	417622605	2910	2910	2910	2910	361
494	20250213	104600	416572095	2905	2905	2905	2905	0
495	20250213	104500	416572095	2905	2905	2905	2905	550
496	20250213	104400	414974345	2910	2905	2910	2905	316
497	20250213	104300	414055255	2910	2910	2910	2910	0
498	20250213	104200	414055255	2910	2910	2915	2905	1321
499	20250213	104100	410209910	2905	2905	2905	2905	0
500	20250213	104000	410209910	2905	2905	2905	2905	1
501	20250213	103900	410207005	2905	2905	2910	2905	7
502	20250213	103800	410186660	2895	2900	2905	2895	1401
503	20250213	103700	406123805	2895	2895	2895	2895	35
504	20250213	103600	406022480	2900	2900	2900	2900	634
505	20250213	103500	404183880	2900	2900	2900	2900	105
506	20250213	103400	403879380	2900	2900	2900	2900	300
507	20250213	103300	403009380	2895	2905	2905	2895	890
508	20250213	103200	400429770	2910	2910	2910	2910	0
509	20250213	103100	400429770	2910	2910	2910	2910	211
510	20250213	103000	399815760	2910	2905	2910	2905	220
511	20250213	102900	399176655	2910	2905	2910	2905	3
512	20250213	102800	399167935	2910	2910	2910	2910	0
513	20250213	102700	399167935	2910	2910	2910	2910	410
514	20250213	102600	397974835	2915	2915	2915	2915	0
515	20250213	102500	397974835	2915	2915	2915	2915	1
516	20250213	102400	397971920	2910	2910	2915	2910	4
517	20250213	102300	397960275	2905	2910	2920	2905	578
518	20250213	102200	396279240	2920	2910	2920	2910	1446
519	20250213	102100	392070665	2910	2905	2910	2905	2
520	20250213	102000	392064850	2900	2910	2910	2900	315
521	20250213	101900	391149720	2915	2915	2915	2915	1
522	20250213	101800	391146805	2915	2910	2920	2910	2197
523	20250213	101700	384747250	2905	2895	2905	2895	1721
524	20250213	101600	379749190	2890	2885	2890	2885	418
525	20250213	101500	378541965	2885	2875	2885	2875	134
526	20250213	101400	378156595	2890	2880	2890	2880	1455
527	20250213	101300	373962540	2880	2890	2890	2875	1837
528	20250213	101200	368680670	2885	2885	2895	2880	602
529	20250213	101100	366945920	2885	2895	2895	2885	401
530	20250213	101000	365788510	2895	2895	2895	2895	64
531	20250213	100900	365603230	2895	2895	2895	2890	884
532	20250213	100800	363047510	2900	2900	2900	2900	211
533	20250213	100700	362435610	2900	2895	2900	2895	759
534	20250213	100600	360238300	2895	2900	2900	2895	308
535	20250213	100500	359345640	2900	2900	2900	2900	232
536	20250213	100400	358672840	2900	2900	2900	2900	1501
537	20250213	100300	354319940	2900	2895	2900	2895	324
538	20250213	100200	353381955	2895	2885	2895	2885	3744
539	20250213	100100	342580505	2885	2890	2890	2885	1257
540	20250213	100000	338954055	2900	2890	2900	2890	461
541	20250213	095900	337619735	2900	2900	2900	2900	0
542	20250213	095800	337619735	2900	2900	2900	2900	1
543	20250213	095700	337616835	2895	2895	2895	2895	0
544	20250213	095600	337616835	2895	2890	2895	2890	621
545	20250213	095500	335821945	2890	2890	2890	2890	0
546	20250213	095400	335821945	2890	2890	2890	2890	0
547	20250213	095300	335821945	2890	2890	2890	2890	0
548	20250213	095200	335821945	2890	2890	2890	2890	0
549	20250213	095100	335821945	2890	2885	2890	2885	213
550	20250213	095000	335207435	2885	2885	2885	2885	358
551	20250213	094900	334174605	2890	2890	2890	2890	1
552	20250213	094800	334171715	2885	2890	2890	2885	1619
553	20250213	094700	329493315	2905	2905	2905	2905	0
554	20250213	094600	329493315	2905	2895	2905	2895	276
555	20250213	094500	328694150	2895	2890	2895	2890	2316
556	20250213	094400	321999735	2895	2895	2895	2885	13
557	20250213	094300	321962110	2895	2880	2895	2880	182
558	20250213	094200	321436840	2880	2890	2890	2880	1193
559	20250213	094100	318000975	2890	2890	2895	2890	272
560	20250213	094000	317214890	2890	2885	2890	2885	297
561	20250213	093900	316357810	2890	2880	2890	2880	9
562	20250213	093800	316331850	2890	2885	2890	2880	1500
563	20250213	093700	312005050	2880	2880	2880	2880	1201
564	20250213	093600	308546170	2885	2885	2885	2885	0
565	20250213	093500	308546170	2885	2885	2885	2885	51
566	20250213	093400	308399035	2875	2870	2875	2865	4171
567	20250213	093300	296428665	2875	2885	2885	2870	2500
568	20250213	093200	289234095	2905	2905	2905	2905	1
569	20250213	093100	289231190	2910	2885	2910	2885	850
570	20250213	093000	286774255	2885	2885	2885	2880	632
571	20250213	092900	284952765	2885	2900	2900	2885	2149
572	20250213	092800	278732070	2910	2910	2910	2910	0
573	20250213	092700	278732070	2910	2905	2910	2905	29
574	20250213	092600	278647815	2905	2905	2905	2905	55
575	20250213	092500	278488040	2905	2895	2905	2895	321
576	20250213	092400	277558735	2900	2890	2900	2890	6
577	20250213	092300	277541380	2880	2895	2895	2880	1567
578	20250213	092200	273008815	2910	2905	2910	2905	596
579	20250213	092100	271277260	2905	2905	2905	2905	0
580	20250213	092000	271277260	2905	2880	2905	2880	5150
581	20250213	091900	256374300	2875	2890	2890	2875	1612
582	20250213	091800	251737990	2890	2890	2890	2890	391
583	20250213	091700	250608000	2885	2895	2895	2885	183
584	20250213	091600	250079140	2895	2895	2895	2895	21
585	20250213	091500	250018345	2860	2910	2910	2855	62998
586	20250213	091400	69567170	2910	2905	2915	2905	403
587	20250213	091300	68395930	2910	2900	2910	2900	395
588	20250213	091200	67248180	2910	2895	2910	2895	56
589	20250213	091100	67086045	2910	2925	2930	2895	2896
590	20250213	091000	58658725	2925	2925	2930	2925	2502
591	20250213	090900	51340370	2925	2925	2925	2910	3058
592	20250213	090800	42395750	2925	2930	2930	2925	40
593	20250213	090700	42278700	2930	2900	2930	2900	1725
594	20250213	090600	37274670	2885	2895	2900	2885	3295
595	20250213	090500	27745110	2900	2910	2910	2900	3449
596	20250213	090400	17731715	2910	2920	2920	2910	27
597	20250213	090300	17652895	2910	2905	2910	2905	4121
598	20250213	090200	5680720	2905	2925	2935	2905	1209
599	20250213	090100	2167365	2905	2915	2920	2905	35
600	20250213	090000	2065415	2910	2905	2910	2905	701