KissMeData/119830/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	201900	469473070	5370	5370	5370	5370	844
3	20250213	201800	469473070	5370	5370	5370	5370	0
4	20250213	201700	469473070	5370	5370	5370	5370	0
5	20250213	201600	469473070	5370	5370	5370	5370	0
6	20250213	201500	469473070	5370	5370	5370	5370	0
7	20250213	201400	469473070	5370	5370	5370	5370	0
8	20250213	201300	469473070	5370	5370	5370	5370	0
9	20250213	201200	469473070	5370	5370	5370	5370	0
10	20250213	201100	469473070	5370	5370	5370	5370	0
11	20250213	201000	469473070	5370	5370	5370	5370	0
12	20250213	200900	469473070	5370	5370	5370	5370	0
13	20250213	200800	469473070	5370	5370	5370	5370	0
14	20250213	200700	469473070	5370	5370	5370	5370	0
15	20250213	200600	469473070	5370	5370	5370	5370	0
16	20250213	200500	469473070	5370	5370	5370	5370	0
17	20250213	200400	469473070	5370	5370	5370	5370	0
18	20250213	200300	469473070	5370	5370	5370	5370	0
19	20250213	200200	469473070	5370	5370	5370	5370	0
20	20250213	200100	469473070	5370	5370	5370	5370	0
21	20250213	200000	469473070	5370	5370	5370	5370	0
22	20250213	195900	469473070	5370	5370	5370	5370	0
23	20250213	195800	469473070	5370	5370	5370	5370	0
24	20250213	195700	469473070	5370	5370	5370	5370	0
25	20250213	195600	469473070	5370	5370	5370	5370	0
26	20250213	195500	469473070	5370	5370	5370	5370	0
27	20250213	195400	469473070	5370	5370	5370	5370	0
28	20250213	195300	469473070	5370	5370	5370	5370	0
29	20250213	195200	469473070	5370	5370	5370	5370	0
30	20250213	195100	469473070	5370	5370	5370	5370	0
31	20250213	195000	469473070	5370	5370	5370	5370	0
32	20250213	194900	469473070	5370	5370	5370	5370	844
33	20250213	194800	469473070	5370	5370	5370	5370	0
34	20250213	194700	469473070	5370	5370	5370	5370	0
35	20250213	194600	469473070	5370	5370	5370	5370	0
36	20250213	194500	469473070	5370	5370	5370	5370	0
37	20250213	194400	469473070	5370	5370	5370	5370	0
38	20250213	194300	469473070	5370	5370	5370	5370	0
39	20250213	194200	469473070	5370	5370	5370	5370	0
40	20250213	194100	469473070	5370	5370	5370	5370	0
41	20250213	194000	469473070	5370	5370	5370	5370	0
42	20250213	193900	469473070	5370	5370	5370	5370	0
43	20250213	193800	469473070	5370	5370	5370	5370	0
44	20250213	193700	469473070	5370	5370	5370	5370	0
45	20250213	193600	469473070	5370	5370	5370	5370	0
46	20250213	193500	469473070	5370	5370	5370	5370	0
47	20250213	193400	469473070	5370	5370	5370	5370	0
48	20250213	193300	469473070	5370	5370	5370	5370	0
49	20250213	193200	469473070	5370	5370	5370	5370	0
50	20250213	193100	469473070	5370	5370	5370	5370	0
51	20250213	193000	469473070	5370	5370	5370	5370	0
52	20250213	192900	469473070	5370	5370	5370	5370	0
53	20250213	192800	469473070	5370	5370	5370	5370	0
54	20250213	192700	469473070	5370	5370	5370	5370	0
55	20250213	192600	469473070	5370	5370	5370	5370	0
56	20250213	192500	469473070	5370	5370	5370	5370	0
57	20250213	192400	469473070	5370	5370	5370	5370	0
58	20250213	192300	469473070	5370	5370	5370	5370	0
59	20250213	192200	469473070	5370	5370	5370	5370	0
60	20250213	192100	469473070	5370	5370	5370	5370	0
61	20250213	192000	469473070	5370	5370	5370	5370	0
62	20250213	191900	469473070	5370	5370	5370	5370	844
63	20250213	191800	469473070	5370	5370	5370	5370	0
64	20250213	191700	469473070	5370	5370	5370	5370	0
65	20250213	191600	469473070	5370	5370	5370	5370	0
66	20250213	191500	469473070	5370	5370	5370	5370	0
67	20250213	191400	469473070	5370	5370	5370	5370	0
68	20250213	191300	469473070	5370	5370	5370	5370	0
69	20250213	191200	469473070	5370	5370	5370	5370	0
70	20250213	191100	469473070	5370	5370	5370	5370	0
71	20250213	191000	469473070	5370	5370	5370	5370	0
72	20250213	190900	469473070	5370	5370	5370	5370	0
73	20250213	190800	469473070	5370	5370	5370	5370	0
74	20250213	190700	469473070	5370	5370	5370	5370	0
75	20250213	190600	469473070	5370	5370	5370	5370	0
76	20250213	190500	469473070	5370	5370	5370	5370	0
77	20250213	190400	469473070	5370	5370	5370	5370	0
78	20250213	190300	469473070	5370	5370	5370	5370	0
79	20250213	190200	469473070	5370	5370	5370	5370	0
80	20250213	190100	469473070	5370	5370	5370	5370	0
81	20250213	190000	469473070	5370	5370	5370	5370	0
82	20250213	185900	469473070	5370	5370	5370	5370	0
83	20250213	185800	469473070	5370	5370	5370	5370	0
84	20250213	185700	469473070	5370	5370	5370	5370	0
85	20250213	185600	469473070	5370	5370	5370	5370	0
86	20250213	185500	469473070	5370	5370	5370	5370	0
87	20250213	185400	469473070	5370	5370	5370	5370	0
88	20250213	185300	469473070	5370	5370	5370	5370	0
89	20250213	185200	469473070	5370	5370	5370	5370	0
90	20250213	185100	469473070	5370	5370	5370	5370	0
91	20250213	185000	469473070	5370	5370	5370	5370	0
92	20250213	184900	469473070	5370	5370	5370	5370	844
93	20250213	184800	469473070	5370	5370	5370	5370	0
94	20250213	184700	469473070	5370	5370	5370	5370	0
95	20250213	184600	469473070	5370	5370	5370	5370	0
96	20250213	184500	469473070	5370	5370	5370	5370	0
97	20250213	184400	469473070	5370	5370	5370	5370	0
98	20250213	184300	469473070	5370	5370	5370	5370	0
99	20250213	184200	469473070	5370	5370	5370	5370	0
100	20250213	184100	469473070	5370	5370	5370	5370	0
101	20250213	184000	469473070	5370	5370	5370	5370	0
102	20250213	183900	469473070	5370	5370	5370	5370	0
103	20250213	183800	469473070	5370	5370	5370	5370	0
104	20250213	183700	469473070	5370	5370	5370	5370	0
105	20250213	183600	469473070	5370	5370	5370	5370	0
106	20250213	183500	469473070	5370	5370	5370	5370	0
107	20250213	183400	469473070	5370	5370	5370	5370	0
108	20250213	183300	469473070	5370	5370	5370	5370	0
109	20250213	183200	469473070	5370	5370	5370	5370	0
110	20250213	183100	469473070	5370	5370	5370	5370	0
111	20250213	183000	469473070	5370	5370	5370	5370	0
112	20250213	182900	469473070	5370	5370	5370	5370	0
113	20250213	182800	469473070	5370	5370	5370	5370	0
114	20250213	182700	469473070	5370	5370	5370	5370	0
115	20250213	182600	469473070	5370	5370	5370	5370	0
116	20250213	182500	469473070	5370	5370	5370	5370	0
117	20250213	182400	469473070	5370	5370	5370	5370	0
118	20250213	182300	469473070	5370	5370	5370	5370	0
119	20250213	182200	469473070	5370	5370	5370	5370	0
120	20250213	182100	469473070	5370	5370	5370	5370	0
121	20250213	182000	469473070	5370	5370	5370	5370	0
122	20250213	181900	469473070	5370	5370	5370	5370	844
123	20250213	181800	469473070	5370	5370	5370	5370	0
124	20250213	181700	469473070	5370	5370	5370	5370	0
125	20250213	181600	469473070	5370	5370	5370	5370	0
126	20250213	181500	469473070	5370	5370	5370	5370	0
127	20250213	181400	469473070	5370	5370	5370	5370	0
128	20250213	181300	469473070	5370	5370	5370	5370	0
129	20250213	181200	469473070	5370	5370	5370	5370	0
130	20250213	181100	469473070	5370	5370	5370	5370	0
131	20250213	181000	469473070	5370	5370	5370	5370	0
132	20250213	180900	469473070	5370	5370	5370	5370	0
133	20250213	180800	469473070	5370	5370	5370	5370	0
134	20250213	180700	469473070	5370	5370	5370	5370	0
135	20250213	180600	469473070	5370	5370	5370	5370	0
136	20250213	180500	469473070	5370	5370	5370	5370	0
137	20250213	180400	469473070	5370	5370	5370	5370	0
138	20250213	180300	469473070	5370	5370	5370	5370	0
139	20250213	180200	469473070	5370	5370	5370	5370	0
140	20250213	180100	469473070	5370	5370	5370	5370	0
141	20250213	180000	469473070	5370	5370	5370	5370	0
142	20250213	175900	469473070	5370	5370	5370	5370	0
143	20250213	175800	469473070	5370	5370	5370	5370	0
144	20250213	175700	469473070	5370	5370	5370	5370	0
145	20250213	175600	469473070	5370	5370	5370	5370	0
146	20250213	175500	469473070	5370	5370	5370	5370	0
147	20250213	175400	469473070	5370	5370	5370	5370	0
148	20250213	175300	469473070	5370	5370	5370	5370	0
149	20250213	175200	469473070	5370	5370	5370	5370	0
150	20250213	175100	469473070	5370	5370	5370	5370	0
151	20250213	175000	469473070	5370	5370	5370	5370	0
152	20250213	174900	469473070	5370	5370	5370	5370	844
153	20250213	174800	469473070	5370	5370	5370	5370	0
154	20250213	174700	469473070	5370	5370	5370	5370	0
155	20250213	174600	469473070	5370	5370	5370	5370	0
156	20250213	174500	469473070	5370	5370	5370	5370	0
157	20250213	174400	469473070	5370	5370	5370	5370	0
158	20250213	174300	469473070	5370	5370	5370	5370	0
159	20250213	174200	469473070	5370	5370	5370	5370	0
160	20250213	174100	469473070	5370	5370	5370	5370	0
161	20250213	174000	469473070	5370	5370	5370	5370	0
162	20250213	173900	469473070	5370	5370	5370	5370	0
163	20250213	173800	469473070	5370	5370	5370	5370	0
164	20250213	173700	469473070	5370	5370	5370	5370	0
165	20250213	173600	469473070	5370	5370	5370	5370	0
166	20250213	173500	469473070	5370	5370	5370	5370	0
167	20250213	173400	469473070	5370	5370	5370	5370	0
168	20250213	173300	469473070	5370	5370	5370	5370	0
169	20250213	173200	469473070	5370	5370	5370	5370	0
170	20250213	173100	469473070	5370	5370	5370	5370	0
171	20250213	173000	469473070	5370	5370	5370	5370	0
172	20250213	172900	469473070	5370	5370	5370	5370	0
173	20250213	172800	469473070	5370	5370	5370	5370	0
174	20250213	172700	469473070	5370	5370	5370	5370	0
175	20250213	172600	469473070	5370	5370	5370	5370	0
176	20250213	172500	469473070	5370	5370	5370	5370	0
177	20250213	172400	469473070	5370	5370	5370	5370	0
178	20250213	172300	469473070	5370	5370	5370	5370	0
179	20250213	172200	469473070	5370	5370	5370	5370	0
180	20250213	172100	469473070	5370	5370	5370	5370	0
181	20250213	172000	469473070	5370	5370	5370	5370	0
182	20250213	171900	469473070	5370	5370	5370	5370	844
183	20250213	171800	469473070	5370	5370	5370	5370	0
184	20250213	171700	469473070	5370	5370	5370	5370	0
185	20250213	171600	469473070	5370	5370	5370	5370	0
186	20250213	171500	469473070	5370	5370	5370	5370	0
187	20250213	171400	469473070	5370	5370	5370	5370	0
188	20250213	171300	469473070	5370	5370	5370	5370	0
189	20250213	171200	469473070	5370	5370	5370	5370	0
190	20250213	171100	469473070	5370	5370	5370	5370	0
191	20250213	171000	469473070	5370	5370	5370	5370	0
192	20250213	170900	469473070	5370	5370	5370	5370	0
193	20250213	170800	469473070	5370	5370	5370	5370	0
194	20250213	170700	469473070	5370	5370	5370	5370	0
195	20250213	170600	469473070	5370	5370	5370	5370	0
196	20250213	170500	469473070	5370	5370	5370	5370	0
197	20250213	170400	469473070	5370	5370	5370	5370	0
198	20250213	170300	469473070	5370	5370	5370	5370	0
199	20250213	170200	469473070	5370	5370	5370	5370	0
200	20250213	170100	469473070	5370	5370	5370	5370	0
201	20250213	170000	469473070	5370	5370	5370	5370	0
202	20250213	165900	469473070	5370	5370	5370	5370	0
203	20250213	165800	469473070	5370	5370	5370	5370	0
204	20250213	165700	469473070	5370	5370	5370	5370	0
205	20250213	165600	469473070	5370	5370	5370	5370	0
206	20250213	165500	469473070	5370	5370	5370	5370	0
207	20250213	165400	469473070	5370	5370	5370	5370	0
208	20250213	165300	469473070	5370	5370	5370	5370	0
209	20250213	165200	469473070	5370	5370	5370	5370	0
210	20250213	165100	469473070	5370	5370	5370	5370	0
211	20250213	165000	469473070	5370	5370	5370	5370	0
212	20250213	164900	469473070	5370	5370	5370	5370	844
213	20250213	164800	469473070	5370	5370	5370	5370	0
214	20250213	164700	469473070	5370	5370	5370	5370	0
215	20250213	164600	469473070	5370	5370	5370	5370	0
216	20250213	164500	469473070	5370	5370	5370	5370	0
217	20250213	164400	469473070	5370	5370	5370	5370	0
218	20250213	164300	469473070	5370	5370	5370	5370	0
219	20250213	164200	469473070	5370	5370	5370	5370	0
220	20250213	164100	469473070	5370	5370	5370	5370	0
221	20250213	164000	469473070	5370	5370	5370	5370	0
222	20250213	163900	469473070	5370	5370	5370	5370	0
223	20250213	163800	469473070	5370	5370	5370	5370	0
224	20250213	163700	469473070	5370	5370	5370	5370	0
225	20250213	163600	469473070	5370	5370	5370	5370	0
226	20250213	163500	469473070	5370	5370	5370	5370	0
227	20250213	163400	469473070	5370	5370	5370	5370	0
228	20250213	163300	469473070	5370	5370	5370	5370	0
229	20250213	163200	469473070	5370	5370	5370	5370	0
230	20250213	163100	469473070	5370	5370	5370	5370	0
231	20250213	163000	469473070	5370	5370	5370	5370	0
232	20250213	162900	469473070	5370	5370	5370	5370	0
233	20250213	162800	469473070	5370	5370	5370	5370	0
234	20250213	162700	469473070	5370	5370	5370	5370	0
235	20250213	162600	469473070	5370	5370	5370	5370	0
236	20250213	162500	469473070	5370	5370	5370	5370	0
237	20250213	162400	469473070	5370	5370	5370	5370	0
238	20250213	162300	469473070	5370	5370	5370	5370	0
239	20250213	162200	469473070	5370	5370	5370	5370	0
240	20250213	162100	469473070	5370	5370	5370	5370	0
241	20250213	162000	469473070	5370	5370	5370	5370	0
242	20250213	161900	469473070	5370	5370	5370	5370	844
243	20250213	161800	469473070	5370	5370	5370	5370	0
244	20250213	161700	469473070	5370	5370	5370	5370	0
245	20250213	161600	469473070	5370	5370	5370	5370	0
246	20250213	161500	469473070	5370	5370	5370	5370	0
247	20250213	161400	469473070	5370	5370	5370	5370	0
248	20250213	161300	469473070	5370	5370	5370	5370	0
249	20250213	161200	469473070	5370	5370	5370	5370	0
250	20250213	161100	469473070	5370	5370	5370	5370	0
251	20250213	161000	469473070	5370	5370	5370	5370	0
252	20250213	160900	469473070	5370	5370	5370	5370	0
253	20250213	160800	469473070	5370	5370	5370	5370	0
254	20250213	160700	469473070	5370	5370	5370	5370	0
255	20250213	160600	469473070	5370	5370	5370	5370	0
256	20250213	160500	469473070	5370	5370	5370	5370	0
257	20250213	160400	469473070	5370	5370	5370	5370	0
258	20250213	160300	469473070	5370	5370	5370	5370	0
259	20250213	160200	469473070	5370	5370	5370	5370	0
260	20250213	160100	469473070	5370	5370	5370	5370	0
261	20250213	160000	469473070	5370	5370	5370	5370	0
262	20250213	155900	469473070	5370	5370	5370	5370	0
263	20250213	155800	469473070	5370	5370	5370	5370	0
264	20250213	155700	469473070	5370	5370	5370	5370	0
265	20250213	155600	469473070	5370	5370	5370	5370	0
266	20250213	155500	469473070	5370	5370	5370	5370	0
267	20250213	155400	469473070	5370	5370	5370	5370	0
268	20250213	155300	469473070	5370	5370	5370	5370	0
269	20250213	155200	469473070	5370	5370	5370	5370	0
270	20250213	155100	469473070	5370	5370	5370	5370	0
271	20250213	155000	469473070	5370	5370	5370	5370	0
272	20250213	154900	469473070	5370	5370	5370	5370	844
273	20250213	154800	469473070	5370	5370	5370	5370	0
274	20250213	154700	469473070	5370	5370	5370	5370	0
275	20250213	154600	469473070	5370	5370	5370	5370	0
276	20250213	154500	469473070	5370	5370	5370	5370	0
277	20250213	154400	469473070	5370	5370	5370	5370	0
278	20250213	154300	469473070	5370	5370	5370	5370	0
279	20250213	154200	469473070	5370	5370	5370	5370	0
280	20250213	154100	469473070	5370	5370	5370	5370	0
281	20250213	154000	469473070	5370	5370	5370	5370	0
282	20250213	153900	469473070	5370	5370	5370	5370	0
283	20250213	153800	469473070	5370	5370	5370	5370	0
284	20250213	153700	469473070	5370	5370	5370	5370	0
285	20250213	153600	469473070	5370	5370	5370	5370	0
286	20250213	153500	469473070	5370	5370	5370	5370	0
287	20250213	153400	469473070	5370	5370	5370	5370	0
288	20250213	153300	469473070	5370	5370	5370	5370	0
289	20250213	153200	469473070	5370	5370	5370	5370	0
290	20250213	153100	469473070	5370	5370	5370	5370	0
291	20250213	153000	469473070	5370	5370	5370	5370	844
292	20250213	152900	464940790	5350	5350	5350	5350	0
293	20250213	152800	464940790	5350	5350	5350	5350	0
294	20250213	152700	464940790	5350	5350	5350	5350	0
295	20250213	152600	464940790	5350	5350	5350	5350	0
296	20250213	152500	464940790	5350	5350	5350	5350	0
297	20250213	152400	464940790	5350	5350	5350	5350	0
298	20250213	152300	464940790	5350	5350	5350	5350	0
299	20250213	152200	464940790	5350	5350	5350	5350	0
300	20250213	152100	464940790	5350	5350	5350	5350	0
301	20250213	152000	464940790	5350	5350	5350	5350	0
302	20250213	151900	464940790	5350	5350	5370	5350	465
303	20250213	151800	462449770	5350	5360	5370	5350	260
304	20250213	151700	461055360	5370	5370	5370	5370	1
305	20250213	151600	461049990	5350	5350	5350	5350	661
306	20250213	151500	457513640	5370	5370	5370	5370	3
307	20250213	151400	457497530	5370	5370	5370	5370	1
308	20250213	151300	457492160	5360	5360	5360	5360	100
309	20250213	151200	456956160	5360	5360	5360	5360	0
310	20250213	151100	456956160	5360	5360	5360	5360	0
311	20250213	151000	456956160	5360	5360	5360	5360	116
312	20250213	150900	456334400	5350	5350	5350	5350	600
313	20250213	150800	453124400	5360	5360	5360	5360	1091
314	20250213	150700	447276640	5370	5370	5370	5370	0
315	20250213	150600	447276640	5370	5370	5370	5370	0
316	20250213	150500	447276640	5370	5370	5370	5370	5
317	20250213	150400	447249790	5370	5370	5370	5370	179
318	20250213	150300	446288560	5370	5370	5370	5370	189
319	20250213	150200	445273630	5370	5370	5370	5370	0
320	20250213	150100	445273630	5370	5370	5370	5370	500
321	20250213	150000	442588630	5380	5380	5380	5380	0
322	20250213	145900	442588630	5380	5380	5380	5380	10
323	20250213	145800	442534830	5380	5380	5380	5380	0
324	20250213	145700	442534830	5380	5380	5380	5380	0
325	20250213	145600	442534830	5380	5380	5380	5380	0
326	20250213	145500	442534830	5380	5380	5380	5380	0
327	20250213	145400	442534830	5380	5380	5380	5380	1
328	20250213	145300	442529450	5370	5370	5370	5370	0
329	20250213	145200	442529450	5370	5370	5370	5370	10414
330	20250213	145100	386606270	5380	5380	5380	5380	0
331	20250213	145000	386606270	5380	5380	5380	5380	1275
332	20250213	144900	379746770	5370	5380	5380	5370	4658
333	20250213	144800	354728560	5380	5380	5380	5380	250
334	20250213	144700	353383560	5380	5380	5380	5380	0
335	20250213	144600	353383560	5380	5380	5380	5380	700
336	20250213	144500	349617560	5380	5380	5380	5380	0
337	20250213	144400	349617560	5380	5380	5380	5380	0
338	20250213	144300	349617560	5380	5380	5380	5380	0
339	20250213	144200	349617560	5380	5370	5380	5370	700
340	20250213	144100	345854560	5370	5370	5370	5370	0
341	20250213	144000	345854560	5370	5370	5370	5370	900
342	20250213	143900	341021560	5380	5380	5380	5380	737
343	20250213	143800	337056500	5380	5370	5380	5370	2680
344	20250213	143700	322661530	5370	5370	5370	5370	0
345	20250213	143600	322661530	5370	5360	5370	5360	1301
346	20250213	143500	315680170	5350	5350	5350	5350	0
347	20250213	143400	315680170	5350	5350	5350	5350	2000
348	20250213	143300	304980170	5350	5350	5350	5350	0
349	20250213	143200	304980170	5350	5350	5350	5350	12
350	20250213	143100	304915970	5350	5350	5350	5350	2388
351	20250213	143000	292140170	5360	5360	5360	5360	0
352	20250213	142900	292140170	5360	5360	5360	5360	0
353	20250213	142800	292140170	5360	5360	5360	5360	0
354	20250213	142700	292140170	5360	5360	5360	5360	444
355	20250213	142600	289760330	5350	5350	5350	5350	0
356	20250213	142500	289760330	5350	5350	5350	5350	0
357	20250213	142400	289760330	5350	5350	5350	5350	50
358	20250213	142300	289492830	5360	5360	5360	5360	0
359	20250213	142200	289492830	5360	5360	5360	5360	0
360	20250213	142100	289492830	5360	5360	5360	5360	0
361	20250213	142000	289492830	5360	5360	5360	5360	556
362	20250213	141900	286512670	5360	5360	5360	5360	66
363	20250213	141800	286158910	5370	5370	5370	5370	446
364	20250213	141700	283763890	5370	5370	5370	5370	0
365	20250213	141600	283763890	5370	5370	5370	5370	0
366	20250213	141500	283763890	5370	5370	5370	5370	2072
367	20250213	141400	272637250	5370	5370	5370	5370	0
368	20250213	141300	272637250	5370	5370	5370	5370	221
369	20250213	141200	271450480	5370	5370	5370	5370	0
370	20250213	141100	271450480	5370	5370	5370	5370	0
371	20250213	141000	271450480	5370	5370	5370	5370	0
372	20250213	140900	271450480	5370	5370	5370	5370	1
373	20250213	140800	271445110	5340	5340	5340	5340	0
374	20250213	140700	271445110	5340	5340	5340	5340	0
375	20250213	140600	271445110	5340	5340	5340	5340	1950
376	20250213	140500	261032110	5360	5360	5360	5360	150
377	20250213	140400	260228110	5340	5340	5340	5340	0
378	20250213	140300	260228110	5340	5340	5340	5340	0
379	20250213	140200	260228110	5340	5340	5340	5340	84
380	20250213	140100	259779550	5350	5350	5350	5350	3
381	20250213	140000	259763500	5370	5370	5370	5370	0
382	20250213	135900	259763500	5370	5370	5370	5370	0
383	20250213	135800	259763500	5370	5370	5370	5370	0
384	20250213	135700	259763500	5370	5370	5370	5370	0
385	20250213	135600	259763500	5370	5370	5370	5370	0
386	20250213	135500	259763500	5370	5370	5370	5370	0
387	20250213	135400	259763500	5370	5350	5370	5340	1353
388	20250213	135300	252529880	5370	5370	5370	5370	0
389	20250213	135200	252529880	5370	5370	5370	5370	0
390	20250213	135100	252529880	5370	5370	5370	5370	0
391	20250213	135000	252529880	5370	5370	5370	5370	0
392	20250213	134900	252529880	5370	5370	5370	5370	0
393	20250213	134800	252529880	5370	5370	5370	5370	0
394	20250213	134700	252529880	5370	5370	5370	5370	0
395	20250213	134600	252529880	5370	5370	5370	5370	0
396	20250213	134500	252529880	5370	5370	5370	5370	0
397	20250213	134400	252529880	5370	5370	5370	5370	0
398	20250213	134300	252529880	5370	5370	5370	5370	20
399	20250213	134200	252422480	5370	5370	5370	5370	1
400	20250213	134100	252417110	5350	5350	5370	5350	1134
401	20250213	134000	246350190	5350	5350	5350	5350	0
402	20250213	133900	246350190	5350	5350	5350	5350	2781
403	20250213	133800	231471840	5370	5370	5370	5370	0
404	20250213	133700	231471840	5370	5370	5370	5370	1
405	20250213	133600	231466470	5350	5360	5370	5350	102
406	20250213	133500	230920700	5370	5370	5370	5370	0
407	20250213	133400	230920700	5370	5370	5370	5370	0
408	20250213	133300	230920700	5370	5370	5370	5370	0
409	20250213	133200	230920700	5370	5370	5370	5370	0
410	20250213	133100	230920700	5370	5370	5370	5370	1
411	20250213	133000	230915330	5350	5350	5350	5350	0
412	20250213	132900	230915330	5350	5350	5350	5350	1696
413	20250213	132800	221841730	5380	5380	5380	5380	0
414	20250213	132700	221841730	5380	5380	5380	5380	0
415	20250213	132600	221841730	5380	5380	5380	5380	0
416	20250213	132500	221841730	5380	5380	5380	5380	0
417	20250213	132400	221841730	5380	5380	5380	5380	0
418	20250213	132300	221841730	5380	5380	5380	5380	0
419	20250213	132200	221841730	5380	5360	5380	5360	450
420	20250213	132100	219428620	5350	5350	5350	5350	0
421	20250213	132000	219428620	5350	5350	5350	5350	0
422	20250213	131900	219428620	5350	5350	5360	5350	289
423	20250213	131800	217882460	5360	5360	5360	5360	0
424	20250213	131700	217882460	5360	5360	5360	5360	0
425	20250213	131600	217882460	5360	5360	5360	5360	0
426	20250213	131500	217882460	5360	5360	5360	5360	93
427	20250213	131400	217383980	5370	5370	5370	5370	1
428	20250213	131300	217378610	5360	5360	5360	5360	366
429	20250213	131200	215416850	5360	5360	5360	5360	0
430	20250213	131100	215416850	5360	5360	5360	5360	406
431	20250213	131000	213240690	5350	5350	5350	5350	0
432	20250213	130900	213240690	5350	5350	5350	5350	0
433	20250213	130800	213240690	5350	5350	5350	5350	2
434	20250213	130700	213229990	5350	5350	5350	5350	0
435	20250213	130600	213229990	5350	5350	5350	5350	551
436	20250213	130500	210282140	5350	5360	5360	5350	1717
437	20250213	130400	201088270	5370	5370	5370	5370	0
438	20250213	130300	201088270	5370	5370	5370	5370	257
439	20250213	130200	199708180	5370	5370	5370	5370	0
440	20250213	130100	199708180	5370	5370	5370	5370	0
441	20250213	130000	199708180	5370	5370	5370	5370	0
442	20250213	125900	199708180	5370	5370	5370	5370	0
443	20250213	125800	199708180	5370	5370	5370	5370	0
444	20250213	125700	199708180	5370	5370	5370	5370	0
445	20250213	125600	199708180	5370	5370	5370	5370	0
446	20250213	125500	199708180	5370	5370	5370	5370	0
447	20250213	125400	199708180	5370	5370	5370	5370	0
448	20250213	125300	199708180	5370	5370	5370	5370	0
449	20250213	125200	199708180	5370	5370	5370	5370	98
450	20250213	125100	199181920	5370	5370	5370	5370	0
451	20250213	125000	199181920	5370	5370	5370	5370	222
452	20250213	124900	197989780	5370	5370	5370	5370	0
453	20250213	124800	197989780	5370	5370	5370	5370	0
454	20250213	124700	197989780	5370	5370	5370	5370	0
455	20250213	124600	197989780	5370	5370	5370	5370	31
456	20250213	124500	197823310	5370	5370	5370	5370	0
457	20250213	124400	197823310	5370	5370	5370	5370	349
458	20250213	124300	195949180	5370	5370	5370	5370	10
459	20250213	124200	195895480	5380	5380	5380	5380	0
460	20250213	124100	195895480	5380	5380	5380	5380	0
461	20250213	124000	195895480	5380	5380	5380	5380	0
462	20250213	123900	195895480	5380	5380	5380	5380	0
463	20250213	123800	195895480	5380	5380	5380	5380	0
464	20250213	123700	195895480	5380	5380	5380	5380	0
465	20250213	123600	195895480	5380	5380	5380	5380	0
466	20250213	123500	195895480	5380	5380	5380	5380	1
467	20250213	123400	195890100	5370	5370	5370	5370	3
468	20250213	123300	195873990	5380	5380	5380	5380	0
469	20250213	123200	195873990	5380	5380	5380	5380	0
470	20250213	123100	195873990	5380	5380	5380	5380	0
471	20250213	123000	195873990	5380	5370	5380	5370	301
472	20250213	122900	194255610	5370	5370	5370	5370	668
473	20250213	122800	190668450	5370	5370	5370	5370	0
474	20250213	122700	190668450	5370	5370	5370	5370	0
475	20250213	122600	190668450	5370	5370	5370	5370	10
476	20250213	122500	190614750	5380	5380	5380	5380	0
477	20250213	122400	190614750	5380	5380	5380	5380	0
478	20250213	122300	190614750	5380	5380	5380	5380	0
479	20250213	122200	190614750	5380	5380	5380	5380	0
480	20250213	122100	190614750	5380	5380	5380	5380	0
481	20250213	122000	190614750	5380	5380	5380	5380	203
482	20250213	121900	189522610	5390	5390	5390	5390	0
483	20250213	121800	189522610	5390	5390	5390	5390	0
484	20250213	121700	189522610	5390	5390	5390	5390	0
485	20250213	121600	189522610	5390	5390	5390	5390	0
486	20250213	121500	189522610	5390	5390	5390	5390	0
487	20250213	121400	189522610	5390	5390	5390	5390	0
488	20250213	121300	189522610	5390	5390	5390	5390	0
489	20250213	121200	189522610	5390	5390	5390	5390	0
490	20250213	121100	189522610	5390	5390	5390	5390	0
491	20250213	121000	189522610	5390	5390	5390	5390	0
492	20250213	120900	189522610	5390	5390	5390	5390	0
493	20250213	120800	189522610	5390	5390	5390	5390	0
494	20250213	120700	189522610	5390	5390	5390	5390	0
495	20250213	120600	189522610	5390	5390	5390	5390	0
496	20250213	120500	189522610	5390	5390	5390	5390	0
497	20250213	120400	189522610	5390	5390	5390	5390	0
498	20250213	120300	189522610	5390	5390	5390	5390	0
499	20250213	120200	189522610	5390	5390	5390	5390	0
500	20250213	120100	189522610	5390	5390	5390	5390	0
501	20250213	120000	189522610	5390	5390	5390	5390	0
502	20250213	115900	189522610	5390	5390	5390	5390	0
503	20250213	115800	189522610	5390	5390	5390	5390	0
504	20250213	115700	189522610	5390	5390	5390	5390	1
505	20250213	115600	189517220	5370	5370	5370	5370	0
506	20250213	115500	189517220	5370	5370	5370	5370	0
507	20250213	115400	189517220	5370	5370	5370	5370	0
508	20250213	115300	189517220	5370	5370	5370	5370	100
509	20250213	115200	188980220	5380	5380	5380	5380	0
510	20250213	115100	188980220	5380	5380	5380	5380	0
511	20250213	115000	188980220	5380	5380	5380	5380	19
512	20250213	114900	188878000	5390	5390	5390	5390	0
513	20250213	114800	188878000	5390	5390	5390	5390	0
514	20250213	114700	188878000	5390	5390	5390	5390	0
515	20250213	114600	188878000	5390	5390	5390	5390	100
516	20250213	114500	188339000	5390	5390	5390	5390	0
517	20250213	114400	188339000	5390	5390	5390	5390	0
518	20250213	114300	188339000	5390	5390	5390	5390	94
519	20250213	114200	187832340	5390	5390	5390	5390	110
520	20250213	114100	187239440	5390	5390	5390	5390	0
521	20250213	114000	187239440	5390	5380	5390	5380	150
522	20250213	113900	186431230	5380	5380	5380	5380	100
523	20250213	113800	185893230	5380	5380	5380	5380	1240
524	20250213	113700	179222030	5380	5380	5380	5380	0
525	20250213	113600	179222030	5380	5380	5380	5380	0
526	20250213	113500	179222030	5380	5380	5380	5380	0
527	20250213	113400	179222030	5380	5380	5380	5380	0
528	20250213	113300	179222030	5380	5380	5380	5380	0
529	20250213	113200	179222030	5380	5380	5380	5380	0
530	20250213	113100	179222030	5380	5380	5380	5380	1
531	20250213	113000	179216650	5370	5370	5370	5370	20
532	20250213	112900	179109250	5370	5370	5370	5370	0
533	20250213	112800	179109250	5370	5370	5370	5370	0
534	20250213	112700	179109250	5370	5370	5370	5370	570
535	20250213	112600	176048350	5370	5370	5370	5370	0
536	20250213	112500	176048350	5370	5370	5370	5370	0
537	20250213	112400	176048350	5370	5370	5370	5370	0
538	20250213	112300	176048350	5370	5370	5370	5370	0
539	20250213	112200	176048350	5370	5370	5370	5370	5
540	20250213	112100	176021500	5370	5370	5370	5370	0
541	20250213	112000	176021500	5370	5380	5380	5370	8
542	20250213	111900	175978510	5380	5380	5380	5380	0
543	20250213	111800	175978510	5380	5380	5380	5380	200
544	20250213	111700	174902510	5380	5380	5380	5380	100
545	20250213	111600	174364510	5380	5380	5380	5380	0
546	20250213	111500	174364510	5380	5380	5380	5380	0
547	20250213	111400	174364510	5380	5370	5380	5370	2
548	20250213	111300	174353760	5370	5370	5370	5370	5
549	20250213	111200	174326910	5380	5380	5380	5380	1
550	20250213	111100	174321530	5370	5370	5370	5370	0
551	20250213	111000	174321530	5370	5370	5370	5370	959
552	20250213	110900	169171700	5370	5370	5370	5370	0
553	20250213	110800	169171700	5370	5370	5370	5370	20
554	20250213	110700	169064300	5370	5370	5370	5370	0
555	20250213	110600	169064300	5370	5370	5370	5370	0
556	20250213	110500	169064300	5370	5370	5370	5370	0
557	20250213	110400	169064300	5370	5370	5370	5370	0
558	20250213	110300	169064300	5370	5370	5370	5370	0
559	20250213	110200	169064300	5370	5370	5370	5370	0
560	20250213	110100	169064300	5370	5370	5370	5370	0
561	20250213	110000	169064300	5370	5370	5370	5370	0
562	20250213	105900	169064300	5370	5370	5370	5370	0
563	20250213	105800	169064300	5370	5370	5370	5370	0
564	20250213	105700	169064300	5370	5370	5370	5370	0
565	20250213	105600	169064300	5370	5370	5370	5370	0
566	20250213	105500	169064300	5370	5370	5370	5370	0
567	20250213	105400	169064300	5370	5370	5370	5370	0
568	20250213	105300	169064300	5370	5370	5370	5370	0
569	20250213	105200	169064300	5370	5370	5370	5370	21
570	20250213	105100	168951530	5340	5340	5340	5340	0
571	20250213	105000	168951530	5340	5340	5340	5340	500
572	20250213	104900	166281530	5370	5370	5370	5370	0
573	20250213	104800	166281530	5370	5370	5370	5370	0
574	20250213	104700	166281530	5370	5370	5370	5370	0
575	20250213	104600	166281530	5370	5370	5370	5370	0
576	20250213	104500	166281530	5370	5340	5370	5330	654
577	20250213	104400	162794140	5340	5340	5340	5340	3200
578	20250213	104300	145706140	5330	5330	5330	5330	0
579	20250213	104200	145706140	5330	5340	5340	5330	100
580	20250213	104100	145172280	5330	5330	5330	5330	300
581	20250213	104000	143573280	5350	5350	5350	5350	0
582	20250213	103900	143573280	5350	5350	5350	5350	199
583	20250213	103800	142508630	5350	5350	5350	5350	0
584	20250213	103700	142508630	5350	5350	5350	5350	0
585	20250213	103600	142508630	5350	5350	5350	5350	0
586	20250213	103500	142508630	5350	5350	5350	5350	1000
587	20250213	103400	137158630	5390	5390	5390	5390	0
588	20250213	103300	137158630	5390	5390	5390	5390	1
589	20250213	103200	137153240	5360	5360	5360	5360	300
590	20250213	103100	135545240	5390	5390	5390	5390	0
591	20250213	103000	135545240	5390	5390	5390	5390	100
592	20250213	102900	135006240	5390	5390	5390	5390	100
593	20250213	102800	134467240	5390	5390	5390	5390	500
594	20250213	102700	131772240	5390	5390	5390	5390	0
595	20250213	102600	131772240	5390	5390	5390	5390	1
596	20250213	102500	131766850	5360	5360	5360	5360	250
597	20250213	102400	130426850	5400	5400	5400	5400	0
598	20250213	102300	130426850	5400	5400	5400	5400	0
599	20250213	102200	130426850	5400	5400	5400	5400	0
600	20250213	102100	130426850	5400	5370	5400	5370	515
601	20250213	102000	127660850	5370	5370	5370	5370	0
602	20250213	101900	127660850	5370	5370	5370	5370	0
603	20250213	101800	127660850	5370	5370	5370	5370	300
604	20250213	101700	126049850	5400	5400	5400	5400	0
605	20250213	101600	126049850	5400	5400	5400	5400	0
606	20250213	101500	126049850	5400	5400	5400	5400	0
607	20250213	101400	126049850	5400	5400	5400	5400	0
608	20250213	101300	126049850	5400	5400	5400	5400	0
609	20250213	101200	126049850	5400	5400	5400	5400	0
610	20250213	101100	126049850	5400	5400	5400	5400	0
611	20250213	101000	126049850	5400	5390	5400	5390	71
612	20250213	100900	125666750	5380	5380	5380	5380	0
613	20250213	100800	125666750	5380	5380	5380	5380	0
614	20250213	100700	125666750	5380	5380	5380	5380	0
615	20250213	100600	125666750	5380	5380	5380	5380	52
616	20250213	100500	125386990	5400	5400	5400	5400	0
617	20250213	100400	125386990	5400	5400	5400	5400	0
618	20250213	100300	125386990	5400	5400	5400	5400	0
619	20250213	100200	125386990	5400	5400	5400	5400	0
620	20250213	100100	125386990	5400	5400	5400	5400	0
621	20250213	100000	125386990	5400	5400	5400	5400	0
622	20250213	095900	125386990	5400	5400	5400	5400	1
623	20250213	095800	125381590	5390	5390	5390	5390	0
624	20250213	095700	125381590	5390	5370	5390	5350	1701
625	20250213	095600	116277960	5400	5400	5400	5400	0
626	20250213	095500	116277960	5400	5370	5400	5370	72
627	20250213	095400	115891290	5410	5410	5410	5410	0
628	20250213	095300	115891290	5410	5410	5410	5410	1
629	20250213	095200	115885880	5370	5410	5410	5370	227
630	20250213	095100	114665810	5370	5370	5370	5370	0
631	20250213	095000	114665810	5370	5420	5420	5370	301
632	20250213	094900	113049390	5410	5410	5410	5410	0
633	20250213	094800	113049390	5410	5410	5410	5410	1747
634	20250213	094700	103598120	5400	5400	5400	5400	576
635	20250213	094600	100487720	5400	5400	5400	5400	0
636	20250213	094500	100487720	5400	5400	5400	5400	20
637	20250213	094400	100379720	5400	5400	5400	5400	9
638	20250213	094300	100331120	5400	5400	5400	5400	3
639	20250213	094200	100314920	5350	5350	5350	5350	0
640	20250213	094100	100314920	5350	5360	5360	5350	500
641	20250213	094000	97638730	5410	5410	5410	5410	0
642	20250213	093900	97638730	5410	5390	5410	5390	20
643	20250213	093800	97530910	5360	5360	5360	5360	500
644	20250213	093700	94850910	5390	5360	5390	5360	651
645	20250213	093600	91361520	5370	5370	5370	5370	268
646	20250213	093500	89922360	5370	5370	5390	5370	1061
647	20250213	093400	84224770	5380	5390	5390	5380	49
648	20250213	093300	83960860	5400	5400	5400	5400	0
649	20250213	093200	83960860	5400	5400	5400	5400	920
650	20250213	093100	78992860	5400	5400	5400	5400	0
651	20250213	093000	78992860	5400	5410	5410	5400	38
652	20250213	092900	78787640	5410	5410	5410	5410	0
653	20250213	092800	78787640	5410	5410	5410	5400	103
654	20250213	092700	78230420	5410	5410	5410	5410	0
655	20250213	092600	78230420	5410	5410	5410	5410	0
656	20250213	092500	78230420	5410	5410	5410	5410	36
657	20250213	092400	78035660	5410	5410	5410	5410	0
658	20250213	092300	78035660	5410	5410	5410	5410	0
659	20250213	092200	78035660	5410	5410	5410	5410	1
660	20250213	092100	78030250	5410	5410	5410	5410	171
661	20250213	092000	77105140	5430	5430	5430	5430	1
662	20250213	091900	77099710	5440	5440	5440	5440	0
663	20250213	091800	77099710	5440	5440	5440	5440	0
664	20250213	091700	77099710	5440	5440	5440	5440	0
665	20250213	091600	77099710	5440	5440	5440	5440	0
666	20250213	091500	77099710	5440	5440	5440	5440	0
667	20250213	091400	77099710	5440	5430	5440	5430	3464
668	20250213	091300	58290170	5430	5430	5430	5430	0
669	20250213	091200	58290170	5430	5400	5430	5400	328
670	20250213	091100	56518820	5430	5430	5430	5430	0
671	20250213	091000	56518820	5430	5400	5430	5400	3989
672	20250213	090900	34948870	5400	5400	5400	5400	0
673	20250213	090800	34948870	5400	5390	5400	5390	632
674	20250213	090700	31540880	5380	5380	5380	5380	81
675	20250213	090600	31105100	5380	5380	5380	5380	0
676	20250213	090500	31105100	5380	5380	5380	5380	0
677	20250213	090400	31105100	5380	5380	5380	5380	1
678	20250213	090300	31099720	5360	5360	5360	5360	709
679	20250213	090200	27299480	5360	5360	5360	5360	1
680	20250213	090100	27294120	5330	5310	5330	5250	4182
681	20250213	090000	5155200	5370	5370	5370	5370	960