KissMeData/046210/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	193000	181267410	2930	2930	2930	2930	2842
3	20250213	192900	181267410	2930	2930	2930	2930	0
4	20250213	192800	181267410	2930	2930	2930	2930	0
5	20250213	192700	181267410	2930	2930	2930	2930	0
6	20250213	192600	181267410	2930	2930	2930	2930	0
7	20250213	192500	181267410	2930	2930	2930	2930	0
8	20250213	192400	181267410	2930	2930	2930	2930	0
9	20250213	192300	181267410	2930	2930	2930	2930	0
10	20250213	192200	181267410	2930	2930	2930	2930	0
11	20250213	192100	181267410	2930	2930	2930	2930	0
12	20250213	192000	181267410	2930	2930	2930	2930	0
13	20250213	191900	181267410	2930	2930	2930	2930	0
14	20250213	191800	181267410	2930	2930	2930	2930	0
15	20250213	191700	181267410	2930	2930	2930	2930	0
16	20250213	191600	181267410	2930	2930	2930	2930	0
17	20250213	191500	181267410	2930	2930	2930	2930	0
18	20250213	191400	181267410	2930	2930	2930	2930	0
19	20250213	191300	181267410	2930	2930	2930	2930	0
20	20250213	191200	181267410	2930	2930	2930	2930	0
21	20250213	191100	181267410	2930	2930	2930	2930	0
22	20250213	191000	181267410	2930	2930	2930	2930	0
23	20250213	190900	181267410	2930	2930	2930	2930	0
24	20250213	190800	181267410	2930	2930	2930	2930	0
25	20250213	190700	181267410	2930	2930	2930	2930	0
26	20250213	190600	181267410	2930	2930	2930	2930	0
27	20250213	190500	181267410	2930	2930	2930	2930	0
28	20250213	190400	181267410	2930	2930	2930	2930	0
29	20250213	190300	181267410	2930	2930	2930	2930	0
30	20250213	190200	181267410	2930	2930	2930	2930	0
31	20250213	190100	181267410	2930	2930	2930	2930	0
32	20250213	190000	181267410	2930	2930	2930	2930	2842
33	20250213	185900	181267410	2930	2930	2930	2930	0
34	20250213	185800	181267410	2930	2930	2930	2930	0
35	20250213	185700	181267410	2930	2930	2930	2930	0
36	20250213	185600	181267410	2930	2930	2930	2930	0
37	20250213	185500	181267410	2930	2930	2930	2930	0
38	20250213	185400	181267410	2930	2930	2930	2930	0
39	20250213	185300	181267410	2930	2930	2930	2930	0
40	20250213	185200	181267410	2930	2930	2930	2930	0
41	20250213	185100	181267410	2930	2930	2930	2930	0
42	20250213	185000	181267410	2930	2930	2930	2930	0
43	20250213	184900	181267410	2930	2930	2930	2930	0
44	20250213	184800	181267410	2930	2930	2930	2930	0
45	20250213	184700	181267410	2930	2930	2930	2930	0
46	20250213	184600	181267410	2930	2930	2930	2930	0
47	20250213	184500	181267410	2930	2930	2930	2930	0
48	20250213	184400	181267410	2930	2930	2930	2930	0
49	20250213	184300	181267410	2930	2930	2930	2930	0
50	20250213	184200	181267410	2930	2930	2930	2930	0
51	20250213	184100	181267410	2930	2930	2930	2930	0
52	20250213	184000	181267410	2930	2930	2930	2930	0
53	20250213	183900	181267410	2930	2930	2930	2930	0
54	20250213	183800	181267410	2930	2930	2930	2930	0
55	20250213	183700	181267410	2930	2930	2930	2930	0
56	20250213	183600	181267410	2930	2930	2930	2930	0
57	20250213	183500	181267410	2930	2930	2930	2930	0
58	20250213	183400	181267410	2930	2930	2930	2930	0
59	20250213	183300	181267410	2930	2930	2930	2930	0
60	20250213	183200	181267410	2930	2930	2930	2930	0
61	20250213	183100	181267410	2930	2930	2930	2930	0
62	20250213	183000	181267410	2930	2930	2930	2930	2842
63	20250213	182900	181267410	2930	2930	2930	2930	0
64	20250213	182800	181267410	2930	2930	2930	2930	0
65	20250213	182700	181267410	2930	2930	2930	2930	0
66	20250213	182600	181267410	2930	2930	2930	2930	0
67	20250213	182500	181267410	2930	2930	2930	2930	0
68	20250213	182400	181267410	2930	2930	2930	2930	0
69	20250213	182300	181267410	2930	2930	2930	2930	0
70	20250213	182200	181267410	2930	2930	2930	2930	0
71	20250213	182100	181267410	2930	2930	2930	2930	0
72	20250213	182000	181267410	2930	2930	2930	2930	0
73	20250213	181900	181267410	2930	2930	2930	2930	0
74	20250213	181800	181267410	2930	2930	2930	2930	0
75	20250213	181700	181267410	2930	2930	2930	2930	0
76	20250213	181600	181267410	2930	2930	2930	2930	0
77	20250213	181500	181267410	2930	2930	2930	2930	0
78	20250213	181400	181267410	2930	2930	2930	2930	0
79	20250213	181300	181267410	2930	2930	2930	2930	0
80	20250213	181200	181267410	2930	2930	2930	2930	0
81	20250213	181100	181267410	2930	2930	2930	2930	0
82	20250213	181000	181267410	2930	2930	2930	2930	0
83	20250213	180900	181267410	2930	2930	2930	2930	0
84	20250213	180800	181267410	2930	2930	2930	2930	0
85	20250213	180700	181267410	2930	2930	2930	2930	0
86	20250213	180600	181267410	2930	2930	2930	2930	0
87	20250213	180500	181267410	2930	2930	2930	2930	0
88	20250213	180400	181267410	2930	2930	2930	2930	0
89	20250213	180300	181267410	2930	2930	2930	2930	0
90	20250213	180200	181267410	2930	2930	2930	2930	0
91	20250213	180100	181267410	2930	2930	2930	2930	0
92	20250213	180000	181267410	2930	2930	2930	2930	2842
93	20250213	175900	181267410	2930	2930	2930	2930	0
94	20250213	175800	181267410	2930	2930	2930	2930	0
95	20250213	175700	181267410	2930	2930	2930	2930	0
96	20250213	175600	181267410	2930	2930	2930	2930	0
97	20250213	175500	181267410	2930	2930	2930	2930	0
98	20250213	175400	181267410	2930	2930	2930	2930	0
99	20250213	175300	181267410	2930	2930	2930	2930	0
100	20250213	175200	181267410	2930	2930	2930	2930	0
101	20250213	175100	181267410	2930	2930	2930	2930	0
102	20250213	175000	181267410	2930	2930	2930	2930	0
103	20250213	174900	181267410	2930	2930	2930	2930	0
104	20250213	174800	181267410	2930	2930	2930	2930	0
105	20250213	174700	181267410	2930	2930	2930	2930	0
106	20250213	174600	181267410	2930	2930	2930	2930	0
107	20250213	174500	181267410	2930	2930	2930	2930	0
108	20250213	174400	181267410	2930	2930	2930	2930	0
109	20250213	174300	181267410	2930	2930	2930	2930	0
110	20250213	174200	181267410	2930	2930	2930	2930	0
111	20250213	174100	181267410	2930	2930	2930	2930	0
112	20250213	174000	181267410	2930	2930	2930	2930	0
113	20250213	173900	181267410	2930	2930	2930	2930	0
114	20250213	173800	181267410	2930	2930	2930	2930	0
115	20250213	173700	181267410	2930	2930	2930	2930	0
116	20250213	173600	181267410	2930	2930	2930	2930	0
117	20250213	173500	181267410	2930	2930	2930	2930	0
118	20250213	173400	181267410	2930	2930	2930	2930	0
119	20250213	173300	181267410	2930	2930	2930	2930	0
120	20250213	173200	181267410	2930	2930	2930	2930	0
121	20250213	173100	181267410	2930	2930	2930	2930	0
122	20250213	173000	181267410	2930	2930	2930	2930	2842
123	20250213	172900	181267410	2930	2930	2930	2930	0
124	20250213	172800	181267410	2930	2930	2930	2930	0
125	20250213	172700	181267410	2930	2930	2930	2930	0
126	20250213	172600	181267410	2930	2930	2930	2930	0
127	20250213	172500	181267410	2930	2930	2930	2930	0
128	20250213	172400	181267410	2930	2930	2930	2930	0
129	20250213	172300	181267410	2930	2930	2930	2930	0
130	20250213	172200	181267410	2930	2930	2930	2930	0
131	20250213	172100	181267410	2930	2930	2930	2930	0
132	20250213	172000	181267410	2930	2930	2930	2930	0
133	20250213	171900	181267410	2930	2930	2930	2930	0
134	20250213	171800	181267410	2930	2930	2930	2930	0
135	20250213	171700	181267410	2930	2930	2930	2930	0
136	20250213	171600	181267410	2930	2930	2930	2930	0
137	20250213	171500	181267410	2930	2930	2930	2930	0
138	20250213	171400	181267410	2930	2930	2930	2930	0
139	20250213	171300	181267410	2930	2930	2930	2930	0
140	20250213	171200	181267410	2930	2930	2930	2930	0
141	20250213	171100	181267410	2930	2930	2930	2930	0
142	20250213	171000	181267410	2930	2930	2930	2930	0
143	20250213	170900	181267410	2930	2930	2930	2930	0
144	20250213	170800	181267410	2930	2930	2930	2930	0
145	20250213	170700	181267410	2930	2930	2930	2930	0
146	20250213	170600	181267410	2930	2930	2930	2930	0
147	20250213	170500	181267410	2930	2930	2930	2930	0
148	20250213	170400	181267410	2930	2930	2930	2930	0
149	20250213	170300	181267410	2930	2930	2930	2930	0
150	20250213	170200	181267410	2930	2930	2930	2930	0
151	20250213	170100	181267410	2930	2930	2930	2930	0
152	20250213	170000	181267410	2930	2930	2930	2930	2842
153	20250213	165900	181267410	2930	2930	2930	2930	0
154	20250213	165800	181267410	2930	2930	2930	2930	0
155	20250213	165700	181267410	2930	2930	2930	2930	0
156	20250213	165600	181267410	2930	2930	2930	2930	0
157	20250213	165500	181267410	2930	2930	2930	2930	0
158	20250213	165400	181267410	2930	2930	2930	2930	0
159	20250213	165300	181267410	2930	2930	2930	2930	0
160	20250213	165200	181267410	2930	2930	2930	2930	0
161	20250213	165100	181267410	2930	2930	2930	2930	0
162	20250213	165000	181267410	2930	2930	2930	2930	0
163	20250213	164900	181267410	2930	2930	2930	2930	0
164	20250213	164800	181267410	2930	2930	2930	2930	0
165	20250213	164700	181267410	2930	2930	2930	2930	0
166	20250213	164600	181267410	2930	2930	2930	2930	0
167	20250213	164500	181267410	2930	2930	2930	2930	0
168	20250213	164400	181267410	2930	2930	2930	2930	0
169	20250213	164300	181267410	2930	2930	2930	2930	0
170	20250213	164200	181267410	2930	2930	2930	2930	0
171	20250213	164100	181267410	2930	2930	2930	2930	0
172	20250213	164000	181267410	2930	2930	2930	2930	0
173	20250213	163900	181267410	2930	2930	2930	2930	0
174	20250213	163800	181267410	2930	2930	2930	2930	0
175	20250213	163700	181267410	2930	2930	2930	2930	0
176	20250213	163600	181267410	2930	2930	2930	2930	0
177	20250213	163500	181267410	2930	2930	2930	2930	0
178	20250213	163400	181267410	2930	2930	2930	2930	0
179	20250213	163300	181267410	2930	2930	2930	2930	0
180	20250213	163200	181267410	2930	2930	2930	2930	0
181	20250213	163100	181267410	2930	2930	2930	2930	0
182	20250213	163000	181267410	2930	2930	2930	2930	2842
183	20250213	162900	181267410	2930	2930	2930	2930	0
184	20250213	162800	181267410	2930	2930	2930	2930	0
185	20250213	162700	181267410	2930	2930	2930	2930	0
186	20250213	162600	181267410	2930	2930	2930	2930	0
187	20250213	162500	181267410	2930	2930	2930	2930	0
188	20250213	162400	181267410	2930	2930	2930	2930	0
189	20250213	162300	181267410	2930	2930	2930	2930	0
190	20250213	162200	181267410	2930	2930	2930	2930	0
191	20250213	162100	181267410	2930	2930	2930	2930	0
192	20250213	162000	181267410	2930	2930	2930	2930	0
193	20250213	161900	181267410	2930	2930	2930	2930	0
194	20250213	161800	181267410	2930	2930	2930	2930	0
195	20250213	161700	181267410	2930	2930	2930	2930	0
196	20250213	161600	181267410	2930	2930	2930	2930	0
197	20250213	161500	181267410	2930	2930	2930	2930	0
198	20250213	161400	181267410	2930	2930	2930	2930	0
199	20250213	161300	181267410	2930	2930	2930	2930	0
200	20250213	161200	181267410	2930	2930	2930	2930	0
201	20250213	161100	181267410	2930	2930	2930	2930	0
202	20250213	161000	181267410	2930	2930	2930	2930	0
203	20250213	160900	181267410	2930	2930	2930	2930	0
204	20250213	160800	181267410	2930	2930	2930	2930	0
205	20250213	160700	181267410	2930	2930	2930	2930	0
206	20250213	160600	181267410	2930	2930	2930	2930	0
207	20250213	160500	181267410	2930	2930	2930	2930	0
208	20250213	160400	181267410	2930	2930	2930	2930	0
209	20250213	160300	181267410	2930	2930	2930	2930	0
210	20250213	160200	181267410	2930	2930	2930	2930	0
211	20250213	160100	181267410	2930	2930	2930	2930	0
212	20250213	160000	181267410	2930	2930	2930	2930	2842
213	20250213	155900	181267410	2930	2930	2930	2930	0
214	20250213	155800	181267410	2930	2930	2930	2930	0
215	20250213	155700	181267410	2930	2930	2930	2930	0
216	20250213	155600	181267410	2930	2930	2930	2930	0
217	20250213	155500	181267410	2930	2930	2930	2930	0
218	20250213	155400	181267410	2930	2930	2930	2930	0
219	20250213	155300	181267410	2930	2930	2930	2930	0
220	20250213	155200	181267410	2930	2930	2930	2930	0
221	20250213	155100	181267410	2930	2930	2930	2930	0
222	20250213	155000	181267410	2930	2930	2930	2930	0
223	20250213	154900	181267410	2930	2930	2930	2930	0
224	20250213	154800	181267410	2930	2930	2930	2930	0
225	20250213	154700	181267410	2930	2930	2930	2930	0
226	20250213	154600	181267410	2930	2930	2930	2930	0
227	20250213	154500	181267410	2930	2930	2930	2930	0
228	20250213	154400	181267410	2930	2930	2930	2930	0
229	20250213	154300	181267410	2930	2930	2930	2930	0
230	20250213	154200	181267410	2930	2930	2930	2930	0
231	20250213	154100	181267410	2930	2930	2930	2930	0
232	20250213	154000	181267410	2930	2930	2930	2930	0
233	20250213	153900	181267410	2930	2930	2930	2930	0
234	20250213	153800	181267410	2930	2930	2930	2930	0
235	20250213	153700	181267410	2930	2930	2930	2930	0
236	20250213	153600	181267410	2930	2930	2930	2930	0
237	20250213	153500	181267410	2930	2930	2930	2930	0
238	20250213	153400	181267410	2930	2930	2930	2930	0
239	20250213	153300	181267410	2930	2930	2930	2930	0
240	20250213	153200	181267410	2930	2930	2930	2930	0
241	20250213	153100	181267410	2930	2930	2930	2930	0
242	20250213	153000	181267410	2930	2930	2930	2930	5684
243	20250213	152900	172940350	2925	2925	2925	2925	0
244	20250213	152800	172940350	2925	2925	2925	2925	0
245	20250213	152700	172940350	2925	2925	2925	2925	0
246	20250213	152600	172940350	2925	2925	2925	2925	0
247	20250213	152500	172940350	2925	2925	2925	2925	0
248	20250213	152400	172940350	2925	2925	2925	2925	0
249	20250213	152300	172940350	2925	2925	2925	2925	0
250	20250213	152200	172940350	2925	2925	2925	2925	0
251	20250213	152100	172940350	2925	2925	2925	2925	0
252	20250213	152000	172940350	2925	2925	2925	2925	0
253	20250213	151900	172940350	2925	2935	2935	2925	246
254	20250213	151800	172218440	2935	2935	2935	2930	21
255	20250213	151700	172156825	2935	2935	2935	2935	1
256	20250213	151600	172153890	2925	2935	2935	2925	32
257	20250213	151500	172060000	2935	2935	2935	2935	199
258	20250213	151400	171475935	2925	2925	2925	2925	30
259	20250213	151300	171388185	2935	2935	2935	2935	0
260	20250213	151200	171388185	2935	2925	2935	2925	8
261	20250213	151100	171364775	2925	2925	2925	2920	151
262	20250213	151000	170923330	2920	2930	2930	2920	2263
263	20250213	150900	164310165	2925	2935	2940	2925	176
264	20250213	150800	163795320	2940	2940	2940	2940	2
265	20250213	150700	163789440	2940	2940	2940	2940	0
266	20250213	150600	163789440	2940	2935	2940	2935	11
267	20250213	150500	163757115	2935	2935	2935	2935	0
268	20250213	150400	163757115	2935	2935	2935	2935	0
269	20250213	150300	163757115	2935	2935	2935	2935	1
270	20250213	150200	163754180	2935	2935	2935	2935	0
271	20250213	150100	163754180	2935	2935	2935	2935	4
272	20250213	150000	163742440	2935	2935	2935	2935	0
273	20250213	145900	163742440	2935	2935	2935	2935	0
274	20250213	145800	163742440	2935	2935	2935	2935	0
275	20250213	145700	163742440	2935	2940	2940	2920	1160
276	20250213	145600	160349785	2940	2940	2940	2940	0
277	20250213	145500	160349785	2940	2930	2940	2930	2000
278	20250213	145400	154473465	2930	2930	2930	2930	0
279	20250213	145300	154473465	2930	2930	2930	2930	0
280	20250213	145200	154473465	2930	2930	2930	2930	170
281	20250213	145100	153975365	2930	2930	2930	2930	500
282	20250213	145000	152510365	2930	2930	2930	2925	402
283	20250213	144900	151332510	2930	2930	2930	2930	0
284	20250213	144800	151332510	2930	2930	2930	2930	0
285	20250213	144700	151332510	2930	2930	2930	2930	0
286	20250213	144600	151332510	2930	2930	2930	2930	500
287	20250213	144500	149867510	2935	2935	2935	2935	0
288	20250213	144400	149867510	2935	2935	2935	2935	0
289	20250213	144300	149867510	2935	2935	2935	2935	101
290	20250213	144200	149571075	2935	2935	2935	2935	0
291	20250213	144100	149571075	2935	2935	2935	2935	0
292	20250213	144000	149571075	2935	2935	2935	2935	0
293	20250213	143900	149571075	2935	2935	2935	2935	0
294	20250213	143800	149571075	2935	2930	2935	2930	2
295	20250213	143700	149565210	2935	2935	2935	2935	0
296	20250213	143600	149565210	2935	2935	2935	2935	482
297	20250213	143500	148150540	2940	2940	2940	2940	0
298	20250213	143400	148150540	2940	2940	2940	2940	103
299	20250213	143300	147847720	2940	2940	2940	2940	50
300	20250213	143200	147700720	2940	2940	2940	2940	0
301	20250213	143100	147700720	2940	2940	2940	2940	0
302	20250213	143000	147700720	2940	2940	2940	2940	0
303	20250213	142900	147700720	2940	2940	2940	2940	0
304	20250213	142800	147700720	2940	2940	2940	2940	20
305	20250213	142700	147641920	2940	2940	2940	2940	4
306	20250213	142600	147630160	2940	2940	2940	2940	0
307	20250213	142500	147630160	2940	2940	2940	2940	11
308	20250213	142400	147597820	2940	2940	2940	2940	10
309	20250213	142300	147568420	2940	2940	2940	2940	0
310	20250213	142200	147568420	2940	2940	2940	2940	0
311	20250213	142100	147568420	2940	2940	2940	2940	0
312	20250213	142000	147568420	2940	2940	2940	2940	20
313	20250213	141900	147509620	2940	2940	2940	2940	0
314	20250213	141800	147509620	2940	2940	2940	2940	0
315	20250213	141700	147509620	2940	2940	2940	2940	10
316	20250213	141600	147480220	2930	2930	2930	2930	0
317	20250213	141500	147480220	2930	2930	2930	2930	0
318	20250213	141400	147480220	2930	2930	2930	2930	102
319	20250213	141300	147181360	2930	2930	2930	2930	0
320	20250213	141200	147181360	2930	2930	2930	2930	0
321	20250213	141100	147181360	2930	2930	2930	2930	0
322	20250213	141000	147181360	2930	2930	2930	2930	208
323	20250213	140900	146571920	2940	2930	2940	2930	852
324	20250213	140800	144071140	2930	2930	2930	2930	500
325	20250213	140700	142606140	2930	2930	2930	2930	3
326	20250213	140600	142597350	2925	2925	2925	2920	302
327	20250213	140500	141714010	2925	2925	2925	2925	171
328	20250213	140400	141213835	2925	2925	2925	2925	41
329	20250213	140300	141093910	2925	2925	2925	2925	1
330	20250213	140200	141090985	2930	2935	2935	2930	4178
331	20250213	140100	128845855	2940	2940	2940	2940	4
332	20250213	140000	128834095	2940	2935	2940	2935	116
333	20250213	135900	128493585	2940	2940	2940	2940	10
334	20250213	135800	128464185	2940	2940	2940	2940	0
335	20250213	135700	128464185	2940	2940	2940	2940	5
336	20250213	135600	128449485	2935	2935	2935	2935	162
337	20250213	135500	127974015	2935	2940	2940	2935	10
338	20250213	135400	127944640	2945	2945	2945	2945	30
339	20250213	135300	127856290	2945	2945	2945	2945	0
340	20250213	135200	127856290	2945	2945	2945	2945	0
341	20250213	135100	127856290	2945	2945	2945	2945	1
342	20250213	135000	127853345	2945	2945	2945	2945	5
343	20250213	134900	127838620	2945	2935	2945	2935	2
344	20250213	134800	127832740	2935	2945	2945	2935	582
345	20250213	134700	126123810	2945	2940	2945	2940	4
346	20250213	134600	126112040	2940	2940	2940	2940	1506
347	20250213	134500	121684400	2945	2950	2950	2945	1991
348	20250213	134400	115820670	2955	2955	2955	2955	10
349	20250213	134300	115791120	2955	2955	2955	2955	0
350	20250213	134200	115791120	2955	2955	2955	2955	0
351	20250213	134100	115791120	2955	2955	2955	2955	0
352	20250213	134000	115791120	2955	2955	2955	2955	0
353	20250213	133900	115791120	2955	2955	2955	2955	0
354	20250213	133800	115791120	2955	2950	2955	2950	25
355	20250213	133700	115717320	2955	2955	2955	2955	0
356	20250213	133600	115717320	2955	2955	2955	2955	1
357	20250213	133500	115714365	2945	2945	2945	2945	0
358	20250213	133400	115714365	2945	2950	2950	2945	161
359	20250213	133300	115240160	2950	2950	2950	2950	11
360	20250213	133200	115207710	2950	2950	2950	2950	516
361	20250213	133100	113685510	2950	2950	2950	2950	0
362	20250213	133000	113685510	2950	2950	2950	2950	0
363	20250213	132900	113685510	2950	2950	2950	2950	13
364	20250213	132800	113647160	2950	2950	2950	2950	81
365	20250213	132700	113408210	2950	2950	2950	2950	100
366	20250213	132600	113113210	2950	2950	2950	2950	0
367	20250213	132500	113113210	2950	2950	2950	2950	0
368	20250213	132400	113113210	2950	2950	2950	2950	0
369	20250213	132300	113113210	2950	2950	2950	2950	16
370	20250213	132200	113066010	2950	2950	2950	2950	0
371	20250213	132100	113066010	2950	2950	2950	2950	209
372	20250213	132000	112449460	2950	2950	2950	2950	88
373	20250213	131900	112189860	2950	2950	2950	2950	1029
374	20250213	131800	109154310	2950	2950	2950	2950	0
375	20250213	131700	109154310	2950	2950	2950	2950	0
376	20250213	131600	109154310	2950	2950	2950	2950	12
377	20250213	131500	109118910	2950	2950	2950	2950	0
378	20250213	131400	109118910	2950	2950	2950	2950	0
379	20250213	131300	109118910	2950	2955	2955	2950	169
380	20250213	131200	108620355	2955	2955	2955	2955	0
381	20250213	131100	108620355	2955	2955	2955	2955	109
382	20250213	131000	108298260	2955	2955	2955	2955	20
383	20250213	130900	108239160	2950	2950	2950	2950	825
384	20250213	130800	105805410	2955	2955	2955	2955	0
385	20250213	130700	105805410	2955	2955	2955	2955	1
386	20250213	130600	105802455	2955	2955	2955	2955	0
387	20250213	130500	105802455	2955	2955	2955	2955	121
388	20250213	130400	105444900	2955	2960	2960	2955	6330
389	20250213	130300	86738580	2960	2960	2960	2960	0
390	20250213	130200	86738580	2960	2960	2960	2960	0
391	20250213	130100	86738580	2960	2960	2960	2960	0
392	20250213	130000	86738580	2960	2960	2960	2960	0
393	20250213	125900	86738580	2960	2960	2960	2960	0
394	20250213	125800	86738580	2960	2960	2960	2960	0
395	20250213	125700	86738580	2960	2960	2960	2960	11
396	20250213	125600	86706020	2960	2960	2960	2960	0
397	20250213	125500	86706020	2960	2960	2960	2960	22
398	20250213	125400	86640900	2970	2970	2970	2970	0
399	20250213	125300	86640900	2970	2970	2970	2970	100
400	20250213	125200	86343900	2960	2960	2960	2960	0
401	20250213	125100	86343900	2960	2960	2960	2960	0
402	20250213	125000	86343900	2960	2960	2960	2960	0
403	20250213	124900	86343900	2960	2960	2960	2960	0
404	20250213	124800	86343900	2960	2960	2960	2960	0
405	20250213	124700	86343900	2960	2960	2960	2960	0
406	20250213	124600	86343900	2960	2960	2960	2960	66
407	20250213	124500	86148540	2970	2970	2970	2970	0
408	20250213	124400	86148540	2970	2970	2970	2970	0
409	20250213	124300	86148540	2970	2970	2970	2970	0
410	20250213	124200	86148540	2970	2970	2970	2970	5
411	20250213	124100	86133690	2970	2970	2970	2970	2
412	20250213	124000	86127750	2970	2970	2970	2970	0
413	20250213	123900	86127750	2970	2970	2970	2970	0
414	20250213	123800	86127750	2970	2970	2970	2970	0
415	20250213	123700	86127750	2970	2970	2970	2970	0
416	20250213	123600	86127750	2970	2970	2970	2970	0
417	20250213	123500	86127750	2970	2970	2970	2970	60
418	20250213	123400	85949550	2960	2960	2960	2960	0
419	20250213	123300	85949550	2960	2960	2960	2960	0
420	20250213	123200	85949550	2960	2960	2960	2960	0
421	20250213	123100	85949550	2960	2960	2960	2960	0
422	20250213	123000	85949550	2960	2960	2960	2955	745
423	20250213	122900	83745580	2960	2960	2960	2960	0
424	20250213	122800	83745580	2960	2960	2960	2960	0
425	20250213	122700	83745580	2960	2965	2965	2960	1032
426	20250213	122600	80689360	2985	2985	2985	2985	20
427	20250213	122500	80629660	2985	2985	2985	2985	0
428	20250213	122400	80629660	2985	2985	2985	2985	0
429	20250213	122300	80629660	2985	2985	2985	2985	1
430	20250213	122200	80626675	2965	2970	2970	2965	283
431	20250213	122100	79787510	2985	2985	2985	2985	0
432	20250213	122000	79787510	2985	2985	2985	2985	0
433	20250213	121900	79787510	2985	2985	2985	2985	0
434	20250213	121800	79787510	2985	2985	2985	2985	103
435	20250213	121700	79480055	2985	2985	2985	2985	10
436	20250213	121600	79450205	2990	2990	2990	2990	0
437	20250213	121500	79450205	2990	2990	2990	2990	4
438	20250213	121400	79438245	2990	2990	2990	2990	0
439	20250213	121300	79438245	2990	2990	2990	2990	5
440	20250213	121200	79423295	2965	2965	2965	2965	0
441	20250213	121100	79423295	2965	2965	2965	2965	0
442	20250213	121000	79423295	2965	2965	2965	2965	0
443	20250213	120900	79423295	2965	2965	2965	2965	141
444	20250213	120800	79005230	2970	2985	2990	2970	698
445	20250213	120700	76930175	2975	2975	2975	2975	0
446	20250213	120600	76930175	2975	2975	2975	2975	0
447	20250213	120500	76930175	2975	2975	2975	2975	110
448	20250213	120400	76602925	2975	2975	2975	2975	0
449	20250213	120300	76602925	2975	2975	2975	2975	2066
450	20250213	120200	70456575	2975	2975	2975	2975	0
451	20250213	120100	70456575	2975	2975	2975	2975	0
452	20250213	120000	70456575	2975	2975	2975	2975	0
453	20250213	115900	70456575	2975	2975	2975	2975	0
454	20250213	115800	70456575	2975	2975	2975	2975	0
455	20250213	115700	70456575	2975	2975	2975	2975	0
456	20250213	115600	70456575	2975	2975	2975	2975	0
457	20250213	115500	70456575	2975	2975	2975	2975	0
458	20250213	115400	70456575	2975	2975	2975	2975	0
459	20250213	115300	70456575	2975	2975	2975	2975	68
460	20250213	115200	70254275	2975	2975	2975	2975	21
461	20250213	115100	70191800	2975	2975	2975	2975	55
462	20250213	115000	70028175	2975	2975	2975	2975	131
463	20250213	114900	69638450	2975	2975	2975	2975	0
464	20250213	114800	69638450	2975	2975	2975	2975	0
465	20250213	114700	69638450	2975	2975	2975	2975	1
466	20250213	114600	69635475	2970	2970	2970	2970	0
467	20250213	114500	69635475	2970	2970	2970	2970	0
468	20250213	114400	69635475	2970	2970	2970	2970	0
469	20250213	114300	69635475	2970	2970	2970	2970	0
470	20250213	114200	69635475	2970	2970	2970	2970	0
471	20250213	114100	69635475	2970	2970	2970	2970	0
472	20250213	114000	69635475	2970	2970	2970	2970	0
473	20250213	113900	69635475	2970	2970	2970	2970	1
474	20250213	113800	69632505	3000	3000	3000	3000	0
475	20250213	113700	69632505	3000	3000	3000	3000	0
476	20250213	113600	69632505	3000	3000	3000	3000	0
477	20250213	113500	69632505	3000	3000	3000	3000	0
478	20250213	113400	69632505	3000	2975	3000	2975	1800
479	20250213	113300	64249020	2965	2965	2965	2965	0
480	20250213	113200	64249020	2965	2965	2965	2965	0
481	20250213	113100	64249020	2965	2965	2965	2965	0
482	20250213	113000	64249020	2965	2965	2965	2965	0
483	20250213	112900	64249020	2965	2965	2965	2965	0
484	20250213	112800	64249020	2965	2965	2965	2965	0
485	20250213	112700	64249020	2965	2965	2965	2965	0
486	20250213	112600	64249020	2965	2965	2965	2965	2
487	20250213	112500	64243090	2975	2975	2975	2975	0
488	20250213	112400	64243090	2975	2975	2975	2975	0
489	20250213	112300	64243090	2975	2975	2975	2975	1
490	20250213	112200	64240115	2965	2965	2965	2965	0
491	20250213	112100	64240115	2965	2965	2965	2965	0
492	20250213	112000	64240115	2965	2965	2965	2965	0
493	20250213	111900	64240115	2965	2965	2965	2965	0
494	20250213	111800	64240115	2965	2965	2965	2965	0
495	20250213	111700	64240115	2965	2965	2965	2965	21
496	20250213	111600	64177850	2960	2960	2960	2960	0
497	20250213	111500	64177850	2960	2960	2960	2960	0
498	20250213	111400	64177850	2960	2960	2960	2960	0
499	20250213	111300	64177850	2960	2960	2960	2960	0
500	20250213	111200	64177850	2960	2960	2960	2960	0
501	20250213	111100	64177850	2960	2965	2965	2960	62
502	20250213	111000	63994270	2965	2965	2965	2965	0
503	20250213	110900	63994270	2965	2965	2965	2965	0
504	20250213	110800	63994270	2965	2965	2965	2965	69
505	20250213	110700	63789685	2970	2970	2970	2970	0
506	20250213	110600	63789685	2970	2970	2970	2970	2
507	20250213	110500	63783745	2970	2970	2970	2970	42
508	20250213	110400	63659005	2970	2975	2975	2970	67
509	20250213	110300	63459915	2975	2975	2975	2975	35
510	20250213	110200	63355790	2970	2970	2970	2970	508
511	20250213	110100	61847030	2965	2965	2965	2965	0
512	20250213	110000	61847030	2965	2965	2965	2965	171
513	20250213	105900	61340015	2965	2965	2965	2965	22
514	20250213	105800	61274785	2965	2965	2965	2965	0
515	20250213	105700	61274785	2965	2965	2965	2965	100
516	20250213	105600	60978285	2965	2965	2965	2965	0
517	20250213	105500	60978285	2965	2965	2965	2965	0
518	20250213	105400	60978285	2965	2965	2965	2965	0
519	20250213	105300	60978285	2965	2965	2965	2965	40
520	20250213	105200	60859685	2965	2965	2965	2965	0
521	20250213	105100	60859685	2965	2965	2965	2965	0
522	20250213	105000	60859685	2965	2965	2965	2965	13
523	20250213	104900	60821140	2965	2960	2965	2960	80
524	20250213	104800	60584190	2965	2965	2965	2965	0
525	20250213	104700	60584190	2965	2965	2965	2965	0
526	20250213	104600	60584190	2965	2965	2965	2965	20
527	20250213	104500	60524890	2965	2965	2965	2965	0
528	20250213	104400	60524890	2965	2965	2965	2965	0
529	20250213	104300	60524890	2965	2965	2965	2965	0
530	20250213	104200	60524890	2965	2965	2965	2965	5
531	20250213	104100	60510065	2955	2960	2960	2955	38
532	20250213	104000	60397725	2955	2955	2955	2955	0
533	20250213	103900	60397725	2955	2960	2960	2955	13
534	20250213	103800	60359295	2960	2960	2960	2960	0
535	20250213	103700	60359295	2960	2960	2960	2960	1
536	20250213	103600	60356335	2965	2960	2965	2955	3
537	20250213	103500	60347455	2960	2960	2960	2960	1
538	20250213	103400	60344495	2965	2950	2965	2950	2
539	20250213	103300	60338580	2950	2950	2950	2950	22
540	20250213	103200	60273680	2950	2950	2960	2950	13
541	20250213	103100	60235310	2955	2955	2955	2950	272
542	20250213	103000	59432260	2955	2955	2955	2955	0
543	20250213	102900	59432260	2955	2955	2955	2955	2
544	20250213	102800	59426350	2955	2955	2955	2955	0
545	20250213	102700	59426350	2955	2955	2955	2955	0
546	20250213	102600	59426350	2955	2955	2955	2955	2
547	20250213	102500	59420440	2945	2945	2945	2945	0
548	20250213	102400	59420440	2945	2945	2945	2945	0
549	20250213	102300	59420440	2945	2945	2945	2945	0
550	20250213	102200	59420440	2945	2945	2945	2945	0
551	20250213	102100	59420440	2945	2965	2965	2945	4332
552	20250213	102000	46637420	2960	2960	2960	2960	0
553	20250213	101900	46637420	2960	2960	2960	2960	0
554	20250213	101800	46637420	2960	2965	2965	2960	792
555	20250213	101700	44293010	2965	2965	2965	2965	0
556	20250213	101600	44293010	2965	2965	2965	2965	0
557	20250213	101500	44293010	2965	2965	2965	2965	158
558	20250213	101400	43824540	2965	2965	2965	2965	0
559	20250213	101300	43824540	2965	2965	2965	2965	19
560	20250213	101200	43768205	2965	2965	2965	2965	7
561	20250213	101100	43747450	2965	2965	2965	2965	0
562	20250213	101000	43747450	2965	2970	2970	2965	65
563	20250213	100900	43554415	2970	2970	2970	2970	10
564	20250213	100800	43524715	2960	2960	2960	2960	0
565	20250213	100700	43524715	2960	2960	2960	2960	56
566	20250213	100600	43358955	2970	2970	2970	2970	0
567	20250213	100500	43358955	2970	2960	2970	2955	3687
568	20250213	100400	32456955	2960	2970	2975	2960	765
569	20250213	100300	30187285	2985	2985	2985	2985	0
570	20250213	100200	30187285	2985	2985	2985	2985	0
571	20250213	100100	30187285	2985	2985	2985	2985	0
572	20250213	100000	30187285	2985	2985	2985	2985	2
573	20250213	095900	30181315	2985	2985	2985	2985	0
574	20250213	095800	30181315	2985	2985	2985	2985	5
575	20250213	095700	30166390	2970	2970	2970	2970	33
576	20250213	095600	30068380	2970	2970	2970	2965	688
577	20250213	095500	28025235	2970	2970	2970	2970	55
578	20250213	095400	27861885	2980	2980	2980	2980	0
579	20250213	095300	27861885	2980	2980	2980	2980	53
580	20250213	095200	27703945	2980	2980	2980	2980	104
581	20250213	095100	27394025	2975	2980	2980	2975	8
582	20250213	095000	27370205	2980	2980	2980	2980	0
583	20250213	094900	27370205	2980	2980	2980	2980	0
584	20250213	094800	27370205	2980	2980	2980	2980	18
585	20250213	094700	27316565	2980	2980	2980	2980	92
586	20250213	094600	27042405	2995	2995	2995	2995	1
587	20250213	094500	27039410	2995	2995	2995	2995	0
588	20250213	094400	27039410	2995	2980	2995	2980	431
589	20250213	094300	25755015	2980	2970	2980	2970	57
590	20250213	094200	25585225	2975	2975	2975	2975	3
591	20250213	094100	25576300	2980	2980	2980	2980	0
592	20250213	094000	25576300	2980	2975	2980	2975	1470
593	20250213	093900	21196435	2975	2975	2975	2975	2
594	20250213	093800	21190485	2970	2970	2970	2970	4
595	20250213	093700	21178605	2965	2965	2965	2965	1005
596	20250213	093600	18198780	2965	2965	2965	2965	65
597	20250213	093500	18006055	2965	2970	2970	2965	2283
598	20250213	093400	11236835	2970	2970	2970	2970	4
599	20250213	093300	11224955	2970	2970	2970	2970	0
600	20250213	093200	11224955	2970	2965	2970	2965	238
601	20250213	093100	10518780	2965	2970	2970	2965	38
602	20250213	093000	10405930	2970	2975	2975	2965	939
603	20250213	092900	7618155	2975	2980	2980	2975	272
604	20250213	092800	6808935	2980	2985	2985	2980	689
605	20250213	092700	4755425	3005	3005	3005	3005	0
606	20250213	092600	4755425	3005	3005	3005	3005	0
607	20250213	092500	4755425	3005	3005	3005	2990	838
608	20250213	092400	2249080	3005	3005	3005	3005	5
609	20250213	092300	2234055	2995	3000	3000	2995	144
610	20250213	092200	1802630	3000	3000	3000	3000	0
611	20250213	092100	1802630	3000	3000	3000	3000	39
612	20250213	092000	1685630	3030	3030	3030	3030	0
613	20250213	091900	1685630	3030	3030	3030	3030	0
614	20250213	091800	1685630	3030	3030	3030	3030	10
615	20250213	091700	1655330	3030	3030	3030	3030	4
616	20250213	091600	1643210	2995	2995	2995	2995	0
617	20250213	091500	1643210	2995	2995	2995	2995	0
618	20250213	091400	1643210	2995	2995	2995	2995	0
619	20250213	091300	1643210	2995	2995	2995	2995	0
620	20250213	091200	1643210	2995	2995	2995	2995	0
621	20250213	091100	1643210	2995	2995	2995	2995	0
622	20250213	091000	1643210	2995	2995	2995	2995	0
623	20250213	090900	1643210	2995	2995	2995	2995	80
624	20250213	090800	1403610	2980	3035	3035	2980	255
625	20250213	090700	641155	3035	3035	3035	3035	0
626	20250213	090600	641155	3035	3035	3035	3035	0
627	20250213	090500	641155	3035	3035	3035	3035	1
628	20250213	090400	638120	3010	3010	3010	3010	0
629	20250213	090300	638120	3010	3010	3010	3010	82
630	20250213	090200	391300	3010	3010	3010	3010	0
631	20250213	090100	391300	3010	3010	3010	3010	0
632	20250213	090000	391300	3010	3010	3010	3010	30