KissMeData/124560/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	202200	241842925	2845	2845	2845	2845	492
3	20250213	202100	241842925	2845	2845	2845	2845	0
4	20250213	202000	241842925	2845	2845	2845	2845	0
5	20250213	201900	241842925	2845	2845	2845	2845	0
6	20250213	201800	241842925	2845	2845	2845	2845	0
7	20250213	201700	241842925	2845	2845	2845	2845	0
8	20250213	201600	241842925	2845	2845	2845	2845	0
9	20250213	201500	241842925	2845	2845	2845	2845	0
10	20250213	201400	241842925	2845	2845	2845	2845	0
11	20250213	201300	241842925	2845	2845	2845	2845	0
12	20250213	201200	241842925	2845	2845	2845	2845	0
13	20250213	201100	241842925	2845	2845	2845	2845	0
14	20250213	201000	241842925	2845	2845	2845	2845	0
15	20250213	200900	241842925	2845	2845	2845	2845	0
16	20250213	200800	241842925	2845	2845	2845	2845	0
17	20250213	200700	241842925	2845	2845	2845	2845	0
18	20250213	200600	241842925	2845	2845	2845	2845	0
19	20250213	200500	241842925	2845	2845	2845	2845	0
20	20250213	200400	241842925	2845	2845	2845	2845	0
21	20250213	200300	241842925	2845	2845	2845	2845	0
22	20250213	200200	241842925	2845	2845	2845	2845	0
23	20250213	200100	241842925	2845	2845	2845	2845	0
24	20250213	200000	241842925	2845	2845	2845	2845	0
25	20250213	195900	241842925	2845	2845	2845	2845	0
26	20250213	195800	241842925	2845	2845	2845	2845	0
27	20250213	195700	241842925	2845	2845	2845	2845	0
28	20250213	195600	241842925	2845	2845	2845	2845	0
29	20250213	195500	241842925	2845	2845	2845	2845	0
30	20250213	195400	241842925	2845	2845	2845	2845	0
31	20250213	195300	241842925	2845	2845	2845	2845	0
32	20250213	195200	241842925	2845	2845	2845	2845	492
33	20250213	195100	241842925	2845	2845	2845	2845	0
34	20250213	195000	241842925	2845	2845	2845	2845	0
35	20250213	194900	241842925	2845	2845	2845	2845	0
36	20250213	194800	241842925	2845	2845	2845	2845	0
37	20250213	194700	241842925	2845	2845	2845	2845	0
38	20250213	194600	241842925	2845	2845	2845	2845	0
39	20250213	194500	241842925	2845	2845	2845	2845	0
40	20250213	194400	241842925	2845	2845	2845	2845	0
41	20250213	194300	241842925	2845	2845	2845	2845	0
42	20250213	194200	241842925	2845	2845	2845	2845	0
43	20250213	194100	241842925	2845	2845	2845	2845	0
44	20250213	194000	241842925	2845	2845	2845	2845	0
45	20250213	193900	241842925	2845	2845	2845	2845	0
46	20250213	193800	241842925	2845	2845	2845	2845	0
47	20250213	193700	241842925	2845	2845	2845	2845	0
48	20250213	193600	241842925	2845	2845	2845	2845	0
49	20250213	193500	241842925	2845	2845	2845	2845	0
50	20250213	193400	241842925	2845	2845	2845	2845	0
51	20250213	193300	241842925	2845	2845	2845	2845	0
52	20250213	193200	241842925	2845	2845	2845	2845	0
53	20250213	193100	241842925	2845	2845	2845	2845	0
54	20250213	193000	241842925	2845	2845	2845	2845	0
55	20250213	192900	241842925	2845	2845	2845	2845	0
56	20250213	192800	241842925	2845	2845	2845	2845	0
57	20250213	192700	241842925	2845	2845	2845	2845	0
58	20250213	192600	241842925	2845	2845	2845	2845	0
59	20250213	192500	241842925	2845	2845	2845	2845	0
60	20250213	192400	241842925	2845	2845	2845	2845	0
61	20250213	192300	241842925	2845	2845	2845	2845	0
62	20250213	192200	241842925	2845	2845	2845	2845	492
63	20250213	192100	241842925	2845	2845	2845	2845	0
64	20250213	192000	241842925	2845	2845	2845	2845	0
65	20250213	191900	241842925	2845	2845	2845	2845	0
66	20250213	191800	241842925	2845	2845	2845	2845	0
67	20250213	191700	241842925	2845	2845	2845	2845	0
68	20250213	191600	241842925	2845	2845	2845	2845	0
69	20250213	191500	241842925	2845	2845	2845	2845	0
70	20250213	191400	241842925	2845	2845	2845	2845	0
71	20250213	191300	241842925	2845	2845	2845	2845	0
72	20250213	191200	241842925	2845	2845	2845	2845	0
73	20250213	191100	241842925	2845	2845	2845	2845	0
74	20250213	191000	241842925	2845	2845	2845	2845	0
75	20250213	190900	241842925	2845	2845	2845	2845	0
76	20250213	190800	241842925	2845	2845	2845	2845	0
77	20250213	190700	241842925	2845	2845	2845	2845	0
78	20250213	190600	241842925	2845	2845	2845	2845	0
79	20250213	190500	241842925	2845	2845	2845	2845	0
80	20250213	190400	241842925	2845	2845	2845	2845	0
81	20250213	190300	241842925	2845	2845	2845	2845	0
82	20250213	190200	241842925	2845	2845	2845	2845	0
83	20250213	190100	241842925	2845	2845	2845	2845	0
84	20250213	190000	241842925	2845	2845	2845	2845	0
85	20250213	185900	241842925	2845	2845	2845	2845	0
86	20250213	185800	241842925	2845	2845	2845	2845	0
87	20250213	185700	241842925	2845	2845	2845	2845	0
88	20250213	185600	241842925	2845	2845	2845	2845	0
89	20250213	185500	241842925	2845	2845	2845	2845	0
90	20250213	185400	241842925	2845	2845	2845	2845	0
91	20250213	185300	241842925	2845	2845	2845	2845	0
92	20250213	185200	241842925	2845	2845	2845	2845	492
93	20250213	185100	241842925	2845	2845	2845	2845	0
94	20250213	185000	241842925	2845	2845	2845	2845	0
95	20250213	184900	241842925	2845	2845	2845	2845	0
96	20250213	184800	241842925	2845	2845	2845	2845	0
97	20250213	184700	241842925	2845	2845	2845	2845	0
98	20250213	184600	241842925	2845	2845	2845	2845	0
99	20250213	184500	241842925	2845	2845	2845	2845	0
100	20250213	184400	241842925	2845	2845	2845	2845	0
101	20250213	184300	241842925	2845	2845	2845	2845	0
102	20250213	184200	241842925	2845	2845	2845	2845	0
103	20250213	184100	241842925	2845	2845	2845	2845	0
104	20250213	184000	241842925	2845	2845	2845	2845	0
105	20250213	183900	241842925	2845	2845	2845	2845	0
106	20250213	183800	241842925	2845	2845	2845	2845	0
107	20250213	183700	241842925	2845	2845	2845	2845	0
108	20250213	183600	241842925	2845	2845	2845	2845	0
109	20250213	183500	241842925	2845	2845	2845	2845	0
110	20250213	183400	241842925	2845	2845	2845	2845	0
111	20250213	183300	241842925	2845	2845	2845	2845	0
112	20250213	183200	241842925	2845	2845	2845	2845	0
113	20250213	183100	241842925	2845	2845	2845	2845	0
114	20250213	183000	241842925	2845	2845	2845	2845	0
115	20250213	182900	241842925	2845	2845	2845	2845	0
116	20250213	182800	241842925	2845	2845	2845	2845	0
117	20250213	182700	241842925	2845	2845	2845	2845	0
118	20250213	182600	241842925	2845	2845	2845	2845	0
119	20250213	182500	241842925	2845	2845	2845	2845	0
120	20250213	182400	241842925	2845	2845	2845	2845	0
121	20250213	182300	241842925	2845	2845	2845	2845	0
122	20250213	182200	241842925	2845	2845	2845	2845	492
123	20250213	182100	241842925	2845	2845	2845	2845	0
124	20250213	182000	241842925	2845	2845	2845	2845	0
125	20250213	181900	241842925	2845	2845	2845	2845	0
126	20250213	181800	241842925	2845	2845	2845	2845	0
127	20250213	181700	241842925	2845	2845	2845	2845	0
128	20250213	181600	241842925	2845	2845	2845	2845	0
129	20250213	181500	241842925	2845	2845	2845	2845	0
130	20250213	181400	241842925	2845	2845	2845	2845	0
131	20250213	181300	241842925	2845	2845	2845	2845	0
132	20250213	181200	241842925	2845	2845	2845	2845	0
133	20250213	181100	241842925	2845	2845	2845	2845	0
134	20250213	181000	241842925	2845	2845	2845	2845	0
135	20250213	180900	241842925	2845	2845	2845	2845	0
136	20250213	180800	241842925	2845	2845	2845	2845	0
137	20250213	180700	241842925	2845	2845	2845	2845	0
138	20250213	180600	241842925	2845	2845	2845	2845	0
139	20250213	180500	241842925	2845	2845	2845	2845	0
140	20250213	180400	241842925	2845	2845	2845	2845	0
141	20250213	180300	241842925	2845	2845	2845	2845	0
142	20250213	180200	241842925	2845	2845	2845	2845	0
143	20250213	180100	241842925	2845	2845	2845	2845	0
144	20250213	180000	241842925	2845	2845	2845	2845	0
145	20250213	175900	241842925	2845	2845	2845	2845	0
146	20250213	175800	241842925	2845	2845	2845	2845	0
147	20250213	175700	241842925	2845	2845	2845	2845	0
148	20250213	175600	241842925	2845	2845	2845	2845	0
149	20250213	175500	241842925	2845	2845	2845	2845	0
150	20250213	175400	241842925	2845	2845	2845	2845	0
151	20250213	175300	241842925	2845	2845	2845	2845	0
152	20250213	175200	241842925	2845	2845	2845	2845	492
153	20250213	175100	241842925	2845	2845	2845	2845	0
154	20250213	175000	241842925	2845	2845	2845	2845	0
155	20250213	174900	241842925	2845	2845	2845	2845	0
156	20250213	174800	241842925	2845	2845	2845	2845	0
157	20250213	174700	241842925	2845	2845	2845	2845	0
158	20250213	174600	241842925	2845	2845	2845	2845	0
159	20250213	174500	241842925	2845	2845	2845	2845	0
160	20250213	174400	241842925	2845	2845	2845	2845	0
161	20250213	174300	241842925	2845	2845	2845	2845	0
162	20250213	174200	241842925	2845	2845	2845	2845	0
163	20250213	174100	241842925	2845	2845	2845	2845	0
164	20250213	174000	241842925	2845	2845	2845	2845	0
165	20250213	173900	241842925	2845	2845	2845	2845	0
166	20250213	173800	241842925	2845	2845	2845	2845	0
167	20250213	173700	241842925	2845	2845	2845	2845	0
168	20250213	173600	241842925	2845	2845	2845	2845	0
169	20250213	173500	241842925	2845	2845	2845	2845	0
170	20250213	173400	241842925	2845	2845	2845	2845	0
171	20250213	173300	241842925	2845	2845	2845	2845	0
172	20250213	173200	241842925	2845	2845	2845	2845	0
173	20250213	173100	241842925	2845	2845	2845	2845	0
174	20250213	173000	241842925	2845	2845	2845	2845	0
175	20250213	172900	241842925	2845	2845	2845	2845	0
176	20250213	172800	241842925	2845	2845	2845	2845	0
177	20250213	172700	241842925	2845	2845	2845	2845	0
178	20250213	172600	241842925	2845	2845	2845	2845	0
179	20250213	172500	241842925	2845	2845	2845	2845	0
180	20250213	172400	241842925	2845	2845	2845	2845	0
181	20250213	172300	241842925	2845	2845	2845	2845	0
182	20250213	172200	241842925	2845	2845	2845	2845	492
183	20250213	172100	241842925	2845	2845	2845	2845	0
184	20250213	172000	241842925	2845	2845	2845	2845	0
185	20250213	171900	241842925	2845	2845	2845	2845	0
186	20250213	171800	241842925	2845	2845	2845	2845	0
187	20250213	171700	241842925	2845	2845	2845	2845	0
188	20250213	171600	241842925	2845	2845	2845	2845	0
189	20250213	171500	241842925	2845	2845	2845	2845	0
190	20250213	171400	241842925	2845	2845	2845	2845	0
191	20250213	171300	241842925	2845	2845	2845	2845	0
192	20250213	171200	241842925	2845	2845	2845	2845	0
193	20250213	171100	241842925	2845	2845	2845	2845	0
194	20250213	171000	241842925	2845	2845	2845	2845	0
195	20250213	170900	241842925	2845	2845	2845	2845	0
196	20250213	170800	241842925	2845	2845	2845	2845	0
197	20250213	170700	241842925	2845	2845	2845	2845	0
198	20250213	170600	241842925	2845	2845	2845	2845	0
199	20250213	170500	241842925	2845	2845	2845	2845	0
200	20250213	170400	241842925	2845	2845	2845	2845	0
201	20250213	170300	241842925	2845	2845	2845	2845	0
202	20250213	170200	241842925	2845	2845	2845	2845	0
203	20250213	170100	241842925	2845	2845	2845	2845	0
204	20250213	170000	241842925	2845	2845	2845	2845	0
205	20250213	165900	241842925	2845	2845	2845	2845	0
206	20250213	165800	241842925	2845	2845	2845	2845	0
207	20250213	165700	241842925	2845	2845	2845	2845	0
208	20250213	165600	241842925	2845	2845	2845	2845	0
209	20250213	165500	241842925	2845	2845	2845	2845	0
210	20250213	165400	241842925	2845	2845	2845	2845	0
211	20250213	165300	241842925	2845	2845	2845	2845	0
212	20250213	165200	241842925	2845	2845	2845	2845	492
213	20250213	165100	241842925	2845	2845	2845	2845	0
214	20250213	165000	241842925	2845	2845	2845	2845	0
215	20250213	164900	241842925	2845	2845	2845	2845	0
216	20250213	164800	241842925	2845	2845	2845	2845	0
217	20250213	164700	241842925	2845	2845	2845	2845	0
218	20250213	164600	241842925	2845	2845	2845	2845	0
219	20250213	164500	241842925	2845	2845	2845	2845	0
220	20250213	164400	241842925	2845	2845	2845	2845	0
221	20250213	164300	241842925	2845	2845	2845	2845	0
222	20250213	164200	241842925	2845	2845	2845	2845	0
223	20250213	164100	241842925	2845	2845	2845	2845	0
224	20250213	164000	241842925	2845	2845	2845	2845	0
225	20250213	163900	241842925	2845	2845	2845	2845	0
226	20250213	163800	241842925	2845	2845	2845	2845	0
227	20250213	163700	241842925	2845	2845	2845	2845	0
228	20250213	163600	241842925	2845	2845	2845	2845	0
229	20250213	163500	241842925	2845	2845	2845	2845	0
230	20250213	163400	241842925	2845	2845	2845	2845	0
231	20250213	163300	241842925	2845	2845	2845	2845	0
232	20250213	163200	241842925	2845	2845	2845	2845	0
233	20250213	163100	241842925	2845	2845	2845	2845	0
234	20250213	163000	241842925	2845	2845	2845	2845	0
235	20250213	162900	241842925	2845	2845	2845	2845	0
236	20250213	162800	241842925	2845	2845	2845	2845	0
237	20250213	162700	241842925	2845	2845	2845	2845	0
238	20250213	162600	241842925	2845	2845	2845	2845	0
239	20250213	162500	241842925	2845	2845	2845	2845	0
240	20250213	162400	241842925	2845	2845	2845	2845	0
241	20250213	162300	241842925	2845	2845	2845	2845	0
242	20250213	162200	241842925	2845	2845	2845	2845	492
243	20250213	162100	241842925	2845	2845	2845	2845	0
244	20250213	162000	241842925	2845	2845	2845	2845	0
245	20250213	161900	241842925	2845	2845	2845	2845	0
246	20250213	161800	241842925	2845	2845	2845	2845	0
247	20250213	161700	241842925	2845	2845	2845	2845	0
248	20250213	161600	241842925	2845	2845	2845	2845	0
249	20250213	161500	241842925	2845	2845	2845	2845	0
250	20250213	161400	241842925	2845	2845	2845	2845	0
251	20250213	161300	241842925	2845	2845	2845	2845	0
252	20250213	161200	241842925	2845	2845	2845	2845	0
253	20250213	161100	241842925	2845	2845	2845	2845	0
254	20250213	161000	241842925	2845	2845	2845	2845	0
255	20250213	160900	241842925	2845	2845	2845	2845	0
256	20250213	160800	241842925	2845	2845	2845	2845	0
257	20250213	160700	241842925	2845	2845	2845	2845	0
258	20250213	160600	241842925	2845	2845	2845	2845	0
259	20250213	160500	241842925	2845	2845	2845	2845	0
260	20250213	160400	241842925	2845	2845	2845	2845	0
261	20250213	160300	241842925	2845	2845	2845	2845	0
262	20250213	160200	241842925	2845	2845	2845	2845	0
263	20250213	160100	241842925	2845	2845	2845	2845	0
264	20250213	160000	241842925	2845	2845	2845	2845	0
265	20250213	155900	241842925	2845	2845	2845	2845	0
266	20250213	155800	241842925	2845	2845	2845	2845	0
267	20250213	155700	241842925	2845	2845	2845	2845	0
268	20250213	155600	241842925	2845	2845	2845	2845	0
269	20250213	155500	241842925	2845	2845	2845	2845	0
270	20250213	155400	241842925	2845	2845	2845	2845	0
271	20250213	155300	241842925	2845	2845	2845	2845	0
272	20250213	155200	241842925	2845	2845	2845	2845	492
273	20250213	155100	241842925	2845	2845	2845	2845	0
274	20250213	155000	241842925	2845	2845	2845	2845	0
275	20250213	154900	241842925	2845	2845	2845	2845	0
276	20250213	154800	241842925	2845	2845	2845	2845	0
277	20250213	154700	241842925	2845	2845	2845	2845	0
278	20250213	154600	241842925	2845	2845	2845	2845	0
279	20250213	154500	241842925	2845	2845	2845	2845	0
280	20250213	154400	241842925	2845	2845	2845	2845	0
281	20250213	154300	241842925	2845	2845	2845	2845	0
282	20250213	154200	241842925	2845	2845	2845	2845	0
283	20250213	154100	241842925	2845	2845	2845	2845	0
284	20250213	154000	241842925	2845	2845	2845	2845	0
285	20250213	153900	241842925	2845	2845	2845	2845	0
286	20250213	153800	241842925	2845	2845	2845	2845	0
287	20250213	153700	241842925	2845	2845	2845	2845	0
288	20250213	153600	241842925	2845	2845	2845	2845	0
289	20250213	153500	241842925	2845	2845	2845	2845	0
290	20250213	153400	241842925	2845	2845	2845	2845	0
291	20250213	153300	241842925	2845	2845	2845	2845	0
292	20250213	153200	241842925	2845	2845	2845	2845	0
293	20250213	153100	241842925	2845	2845	2845	2845	0
294	20250213	153000	241842925	2845	2845	2845	2845	492
295	20250213	152900	240443185	2865	2865	2865	2865	0
296	20250213	152800	240443185	2865	2865	2865	2865	0
297	20250213	152700	240443185	2865	2865	2865	2865	0
298	20250213	152600	240443185	2865	2865	2865	2865	0
299	20250213	152500	240443185	2865	2865	2865	2865	0
300	20250213	152400	240443185	2865	2865	2865	2865	0
301	20250213	152300	240443185	2865	2865	2865	2865	0
302	20250213	152200	240443185	2865	2865	2865	2865	0
303	20250213	152100	240443185	2865	2865	2865	2865	0
304	20250213	152000	240443185	2865	2865	2865	2865	0
305	20250213	151900	240443185	2865	2865	2865	2865	1090
306	20250213	151800	237320335	2865	2865	2865	2865	13
307	20250213	151700	237283090	2865	2865	2865	2865	255
308	20250213	151600	236552515	2870	2870	2870	2870	0
309	20250213	151500	236552515	2870	2860	2880	2860	120
310	20250213	151400	236209115	2840	2865	2865	2840	12597
311	20250213	151300	200331035	2885	2885	2885	2885	0
312	20250213	151200	200331035	2885	2885	2885	2885	1
313	20250213	151100	200328150	2885	2885	2885	2885	0
314	20250213	151000	200328150	2885	2885	2885	2885	0
315	20250213	150900	200328150	2885	2885	2885	2885	0
316	20250213	150800	200328150	2885	2885	2885	2885	1
317	20250213	150700	200325265	2870	2870	2870	2870	0
318	20250213	150600	200325265	2870	2870	2870	2870	0
319	20250213	150500	200325265	2870	2870	2870	2870	203
320	20250213	150400	199742655	2885	2885	2885	2885	0
321	20250213	150300	199742655	2885	2870	2885	2870	102
322	20250213	150200	199449900	2870	2885	2885	2870	701
323	20250213	150100	197438015	2875	2875	2875	2875	1
324	20250213	150000	197435140	2885	2885	2885	2885	0
325	20250213	145900	197435140	2885	2885	2885	2885	0
326	20250213	145800	197435140	2885	2885	2885	2885	0
327	20250213	145700	197435140	2885	2885	2885	2885	0
328	20250213	145600	197435140	2885	2885	2885	2885	0
329	20250213	145500	197435140	2885	2885	2885	2885	1
330	20250213	145400	197432255	2880	2880	2880	2880	0
331	20250213	145300	197432255	2880	2880	2880	2880	2
332	20250213	145200	197426495	2870	2875	2880	2870	16
333	20250213	145100	197380475	2885	2885	2885	2885	0
334	20250213	145000	197380475	2885	2885	2885	2885	0
335	20250213	144900	197380475	2885	2885	2885	2885	0
336	20250213	144800	197380475	2885	2885	2885	2885	0
337	20250213	144700	197380475	2885	2885	2885	2885	1
338	20250213	144600	197377590	2880	2880	2880	2880	5
339	20250213	144500	197363190	2885	2885	2885	2885	1
340	20250213	144400	197360305	2865	2865	2865	2865	0
341	20250213	144300	197360305	2865	2880	2880	2865	277
342	20250213	144200	196566535	2880	2880	2880	2880	3
343	20250213	144100	196557895	2885	2885	2885	2885	0
344	20250213	144000	196557895	2885	2875	2885	2875	1381
345	20250213	143900	192574565	2865	2875	2875	2865	162
346	20250213	143800	192110425	2875	2875	2875	2875	0
347	20250213	143700	192110425	2875	2875	2875	2875	0
348	20250213	143600	192110425	2875	2875	2875	2875	0
349	20250213	143500	192110425	2875	2875	2875	2875	1
350	20250213	143400	192107550	2870	2870	2870	2870	20
351	20250213	143300	192050150	2875	2875	2875	2875	0
352	20250213	143200	192050150	2875	2875	2875	2875	6
353	20250213	143100	192032900	2870	2870	2870	2870	11
354	20250213	143000	192001330	2875	2875	2875	2875	0
355	20250213	142900	192001330	2875	2870	2875	2870	11
356	20250213	142800	191969755	2870	2870	2870	2870	0
357	20250213	142700	191969755	2870	2870	2870	2870	0
358	20250213	142600	191969755	2870	2870	2870	2870	10
359	20250213	142500	191941055	2875	2875	2875	2875	0
360	20250213	142400	191941055	2875	2875	2875	2875	0
361	20250213	142300	191941055	2875	2875	2875	2875	0
362	20250213	142200	191941055	2875	2875	2875	2875	0
363	20250213	142100	191941055	2875	2875	2875	2875	10
364	20250213	142000	191912305	2875	2875	2875	2875	0
365	20250213	141900	191912305	2875	2875	2875	2875	0
366	20250213	141800	191912305	2875	2875	2875	2875	0
367	20250213	141700	191912305	2875	2875	2875	2875	0
368	20250213	141600	191912305	2875	2865	2875	2865	2
369	20250213	141500	191906565	2865	2865	2865	2865	0
370	20250213	141400	191906565	2865	2865	2865	2865	0
371	20250213	141300	191906565	2865	2865	2865	2865	0
372	20250213	141200	191906565	2865	2865	2865	2865	0
373	20250213	141100	191906565	2865	2865	2865	2865	0
374	20250213	141000	191906565	2865	2865	2865	2865	0
375	20250213	140900	191906565	2865	2865	2865	2865	0
376	20250213	140800	191906565	2865	2865	2865	2865	50
377	20250213	140700	191763315	2870	2870	2870	2870	805
378	20250213	140600	189452965	2865	2865	2865	2865	0
379	20250213	140500	189452965	2865	2865	2865	2865	182
380	20250213	140400	188931535	2865	2865	2865	2865	0
381	20250213	140300	188931535	2865	2865	2865	2865	9
382	20250213	140200	188905750	2880	2880	2880	2880	18
383	20250213	140100	188853910	2880	2880	2880	2880	0
384	20250213	140000	188853910	2880	2880	2880	2880	4
385	20250213	135900	188842390	2870	2870	2870	2870	0
386	20250213	135800	188842390	2870	2870	2870	2870	0
387	20250213	135700	188842390	2870	2870	2870	2870	0
388	20250213	135600	188842390	2870	2870	2870	2870	0
389	20250213	135500	188842390	2870	2870	2870	2870	102
390	20250213	135400	188549650	2870	2875	2875	2870	7
391	20250213	135300	188529535	2875	2875	2875	2875	0
392	20250213	135200	188529535	2875	2875	2875	2875	0
393	20250213	135100	188529535	2875	2875	2875	2875	3000
394	20250213	135000	179904535	2880	2880	2880	2880	0
395	20250213	134900	179904535	2880	2880	2880	2880	0
396	20250213	134800	179904535	2880	2880	2880	2880	0
397	20250213	134700	179904535	2880	2880	2880	2880	0
398	20250213	134600	179904535	2880	2880	2880	2880	0
399	20250213	134500	179904535	2880	2880	2880	2880	0
400	20250213	134400	179904535	2880	2880	2880	2880	0
401	20250213	134300	179904535	2880	2880	2880	2880	1
402	20250213	134200	179901655	2870	2870	2870	2870	0
403	20250213	134100	179901655	2870	2870	2870	2870	1
404	20250213	134000	179898785	2875	2875	2875	2875	0
405	20250213	133900	179898785	2875	2875	2875	2875	60
406	20250213	133800	179726285	2870	2870	2870	2870	0
407	20250213	133700	179726285	2870	2870	2870	2870	0
408	20250213	133600	179726285	2870	2870	2870	2870	0
409	20250213	133500	179726285	2870	2870	2870	2870	400
410	20250213	133400	178578285	2870	2870	2870	2870	0
411	20250213	133300	178578285	2870	2870	2870	2870	0
412	20250213	133200	178578285	2870	2870	2870	2870	0
413	20250213	133100	178578285	2870	2870	2870	2870	0
414	20250213	133000	178578285	2870	2880	2880	2870	1907
415	20250213	132900	173087565	2870	2870	2870	2870	0
416	20250213	132800	173087565	2870	2870	2870	2870	0
417	20250213	132700	173087565	2870	2870	2870	2870	0
418	20250213	132600	173087565	2870	2870	2870	2870	160
419	20250213	132500	172628365	2880	2880	2880	2880	0
420	20250213	132400	172628365	2880	2880	2880	2880	0
421	20250213	132300	172628365	2880	2870	2880	2870	80
422	20250213	132200	172398465	2870	2870	2870	2870	0
423	20250213	132100	172398465	2870	2870	2870	2870	0
424	20250213	132000	172398465	2870	2870	2870	2870	0
425	20250213	131900	172398465	2870	2870	2870	2870	0
426	20250213	131800	172398465	2870	2870	2870	2870	0
427	20250213	131700	172398465	2870	2870	2870	2870	201
428	20250213	131600	171821595	2875	2875	2875	2875	0
429	20250213	131500	171821595	2875	2875	2875	2875	0
430	20250213	131400	171821595	2875	2875	2875	2875	0
431	20250213	131300	171821595	2875	2875	2875	2875	0
432	20250213	131200	171821595	2875	2875	2875	2875	0
433	20250213	131100	171821595	2875	2875	2875	2875	0
434	20250213	131000	171821595	2875	2875	2875	2875	104
435	20250213	130900	171522595	2885	2885	2885	2885	1
436	20250213	130800	171519710	2875	2875	2875	2875	0
437	20250213	130700	171519710	2875	2875	2875	2875	0
438	20250213	130600	171519710	2875	2875	2875	2875	0
439	20250213	130500	171519710	2875	2875	2875	2875	0
440	20250213	130400	171519710	2875	2875	2875	2875	0
441	20250213	130300	171519710	2875	2875	2875	2875	1
442	20250213	130200	171516835	2870	2875	2875	2870	6755
443	20250213	130100	152122865	2875	2880	2880	2875	132
444	20250213	130000	151743350	2885	2885	2885	2885	0
445	20250213	125900	151743350	2885	2885	2885	2885	0
446	20250213	125800	151743350	2885	2885	2885	2885	1
447	20250213	125700	151740465	2875	2875	2875	2875	0
448	20250213	125600	151740465	2875	2875	2875	2875	0
449	20250213	125500	151740465	2875	2875	2875	2875	1
450	20250213	125400	151737590	2875	2880	2880	2875	1000
451	20250213	125300	148862505	2880	2880	2880	2880	0
452	20250213	125200	148862505	2880	2880	2880	2880	0
453	20250213	125100	148862505	2880	2880	2880	2880	0
454	20250213	125000	148862505	2880	2880	2880	2880	0
455	20250213	124900	148862505	2880	2880	2880	2880	0
456	20250213	124800	148862505	2880	2880	2880	2880	0
457	20250213	124700	148862505	2880	2880	2880	2880	0
458	20250213	124600	148862505	2880	2880	2880	2880	46
459	20250213	124500	148730025	2880	2880	2880	2880	30
460	20250213	124400	148643625	2880	2880	2880	2880	34
461	20250213	124300	148545705	2880	2880	2880	2880	0
462	20250213	124200	148545705	2880	2880	2880	2880	0
463	20250213	124100	148545705	2880	2880	2880	2880	0
464	20250213	124000	148545705	2880	2880	2880	2880	0
465	20250213	123900	148545705	2880	2880	2880	2880	0
466	20250213	123800	148545705	2880	2880	2880	2880	0
467	20250213	123700	148545705	2880	2880	2880	2880	0
468	20250213	123600	148545705	2880	2880	2880	2880	10
469	20250213	123500	148516905	2875	2875	2875	2875	0
470	20250213	123400	148516905	2875	2875	2875	2875	0
471	20250213	123300	148516905	2875	2875	2875	2875	0
472	20250213	123200	148516905	2875	2875	2875	2875	0
473	20250213	123100	148516905	2875	2875	2875	2875	100
474	20250213	123000	148229405	2875	2880	2880	2875	1074
475	20250213	122900	145141605	2875	2875	2875	2875	0
476	20250213	122800	145141605	2875	2875	2875	2875	0
477	20250213	122700	145141605	2875	2875	2875	2875	0
478	20250213	122600	145141605	2875	2880	2880	2875	4
479	20250213	122500	145130090	2890	2890	2890	2890	0
480	20250213	122400	145130090	2890	2890	2890	2890	1
481	20250213	122300	145127200	2875	2875	2875	2875	16
482	20250213	122200	145081200	2870	2870	2870	2870	0
483	20250213	122100	145081200	2870	2880	2880	2870	607
484	20250213	122000	143336075	2880	2885	2885	2880	4823
485	20250213	121900	129421750	2885	2885	2885	2885	0
486	20250213	121800	129421750	2885	2890	2890	2885	3005
487	20250213	121700	120752300	2885	2885	2885	2885	0
488	20250213	121600	120752300	2885	2885	2885	2885	1
489	20250213	121500	120749415	2890	2890	2890	2890	0
490	20250213	121400	120749415	2890	2890	2890	2890	1388
491	20250213	121300	116738095	2885	2885	2885	2885	910
492	20250213	121200	114112745	2890	2890	2890	2890	0
493	20250213	121100	114112745	2890	2890	2890	2890	0
494	20250213	121000	114112745	2890	2890	2890	2890	503
495	20250213	120900	112659075	2885	2885	2885	2885	0
496	20250213	120800	112659075	2885	2885	2885	2885	0
497	20250213	120700	112659075	2885	2880	2885	2880	1572
498	20250213	120600	108123965	2885	2885	2885	2885	0
499	20250213	120500	108123965	2885	2885	2885	2885	0
500	20250213	120400	108123965	2885	2875	2885	2875	1001
501	20250213	120300	105246080	2885	2885	2885	2885	500
502	20250213	120200	103803580	2875	2875	2875	2875	0
503	20250213	120100	103803580	2875	2875	2875	2875	0
504	20250213	120000	103803580	2875	2875	2875	2875	0
505	20250213	115900	103803580	2875	2875	2875	2875	0
506	20250213	115800	103803580	2875	2875	2875	2875	129
507	20250213	115700	103432705	2875	2875	2875	2875	0
508	20250213	115600	103432705	2875	2875	2875	2875	0
509	20250213	115500	103432705	2875	2875	2875	2875	1
510	20250213	115400	103429830	2875	2875	2875	2875	0
511	20250213	115300	103429830	2875	2875	2875	2875	0
512	20250213	115200	103429830	2875	2875	2875	2875	0
513	20250213	115100	103429830	2875	2875	2875	2875	0
514	20250213	115000	103429830	2875	2875	2875	2875	0
515	20250213	114900	103429830	2875	2875	2875	2875	0
516	20250213	114800	103429830	2875	2875	2875	2875	0
517	20250213	114700	103429830	2875	2875	2875	2875	0
518	20250213	114600	103429830	2875	2875	2875	2875	738
519	20250213	114500	101308080	2885	2885	2885	2885	0
520	20250213	114400	101308080	2885	2885	2885	2885	5
521	20250213	114300	101293655	2880	2880	2880	2880	0
522	20250213	114200	101293655	2880	2880	2880	2880	5
523	20250213	114100	101279255	2885	2885	2885	2885	0
524	20250213	114000	101279255	2885	2885	2885	2885	0
525	20250213	113900	101279255	2885	2885	2885	2885	0
526	20250213	113800	101279255	2885	2885	2885	2885	0
527	20250213	113700	101279255	2885	2885	2885	2885	0
528	20250213	113600	101279255	2885	2885	2885	2885	5
529	20250213	113500	101264830	2885	2885	2885	2885	0
530	20250213	113400	101264830	2885	2885	2885	2885	0
531	20250213	113300	101264830	2885	2885	2885	2885	0
532	20250213	113200	101264830	2885	2885	2885	2885	0
533	20250213	113100	101264830	2885	2885	2885	2885	0
534	20250213	113000	101264830	2885	2885	2885	2885	0
535	20250213	112900	101264830	2885	2885	2885	2885	0
536	20250213	112800	101264830	2885	2885	2885	2885	0
537	20250213	112700	101264830	2885	2880	2885	2880	30
538	20250213	112600	101178305	2875	2875	2875	2875	0
539	20250213	112500	101178305	2875	2875	2875	2875	5
540	20250213	112400	101163930	2875	2875	2875	2875	0
541	20250213	112300	101163930	2875	2875	2875	2875	0
542	20250213	112200	101163930	2875	2875	2875	2875	0
543	20250213	112100	101163930	2875	2875	2875	2875	0
544	20250213	112000	101163930	2875	2890	2890	2875	11
545	20250213	111900	101132290	2885	2885	2885	2885	0
546	20250213	111800	101132290	2885	2885	2885	2885	0
547	20250213	111700	101132290	2885	2885	2885	2885	0
548	20250213	111600	101132290	2885	2885	2885	2885	3
549	20250213	111500	101123635	2875	2880	2880	2875	16
550	20250213	111400	101077630	2870	2870	2870	2870	1
551	20250213	111300	101074760	2875	2875	2875	2875	0
552	20250213	111200	101074760	2875	2875	2875	2875	0
553	20250213	111100	101074760	2875	2875	2875	2875	0
554	20250213	111000	101074760	2875	2875	2875	2875	0
555	20250213	110900	101074760	2875	2875	2875	2875	850
556	20250213	110800	98631010	2885	2885	2885	2885	0
557	20250213	110700	98631010	2885	2885	2885	2885	0
558	20250213	110600	98631010	2885	2875	2885	2875	8
559	20250213	110500	98607950	2880	2880	2880	2880	899
560	20250213	110400	96018830	2885	2885	2885	2885	1
561	20250213	110300	96015945	2885	2885	2885	2885	0
562	20250213	110200	96015945	2885	2890	2890	2885	4
563	20250213	110100	96004395	2890	2890	2890	2890	0
564	20250213	110000	96004395	2890	2890	2890	2890	10
565	20250213	105900	95975495	2890	2890	2890	2890	0
566	20250213	105800	95975495	2890	2890	2890	2890	0
567	20250213	105700	95975495	2890	2890	2890	2890	0
568	20250213	105600	95975495	2890	2890	2890	2890	0
569	20250213	105500	95975495	2890	2890	2890	2890	0
570	20250213	105400	95975495	2890	2880	2890	2870	176
571	20250213	105300	95469730	2890	2890	2890	2890	0
572	20250213	105200	95469730	2890	2890	2890	2890	0
573	20250213	105100	95469730	2890	2890	2890	2890	0
574	20250213	105000	95469730	2890	2890	2890	2890	12
575	20250213	104900	95435050	2890	2890	2890	2890	359
576	20250213	104800	94397540	2890	2890	2890	2890	1
577	20250213	104700	94394650	2870	2870	2870	2870	0
578	20250213	104600	94394650	2870	2870	2870	2870	0
579	20250213	104500	94394650	2870	2870	2870	2870	0
580	20250213	104400	94394650	2870	2870	2870	2865	762
581	20250213	104300	92208020	2870	2870	2870	2870	0
582	20250213	104200	92208020	2870	2870	2870	2870	0
583	20250213	104100	92208020	2870	2870	2870	2870	0
584	20250213	104000	92208020	2870	2875	2875	2870	105
585	20250213	103900	91906545	2890	2890	2890	2890	0
586	20250213	103800	91906545	2890	2890	2890	2890	1
587	20250213	103700	91903655	2875	2880	2880	2875	603
588	20250213	103600	90169530	2895	2895	2895	2895	0
589	20250213	103500	90169530	2895	2895	2895	2895	0
590	20250213	103400	90169530	2895	2895	2895	2895	0
591	20250213	103300	90169530	2895	2895	2895	2895	0
592	20250213	103200	90169530	2895	2895	2895	2895	1
593	20250213	103100	90166635	2880	2880	2880	2880	100
594	20250213	103000	89878635	2895	2895	2895	2895	0
595	20250213	102900	89878635	2895	2895	2895	2895	0
596	20250213	102800	89878635	2895	2895	2895	2895	0
597	20250213	102700	89878635	2895	2895	2895	2895	0
598	20250213	102600	89878635	2895	2895	2895	2895	100
599	20250213	102500	89589135	2895	2895	2895	2895	0
600	20250213	102400	89589135	2895	2895	2895	2895	140
601	20250213	102300	89183835	2895	2895	2895	2895	0
602	20250213	102200	89183835	2895	2895	2895	2895	3
603	20250213	102100	89175150	2900	2900	2900	2900	0
604	20250213	102000	89175150	2900	2900	2900	2900	0
605	20250213	101900	89175150	2900	2890	2900	2890	116
606	20250213	101800	88839405	2895	2895	2895	2895	0
607	20250213	101700	88839405	2895	2895	2895	2895	1
608	20250213	101600	88836510	2895	2885	2895	2875	113
609	20250213	101500	88511140	2885	2885	2885	2885	49
610	20250213	101400	88369775	2910	2890	2910	2890	1514
611	20250213	101300	83977955	2890	2890	2890	2890	1
612	20250213	101200	83975065	2890	2890	2890	2890	0
613	20250213	101100	83975065	2890	2890	2890	2890	506
614	20250213	101000	82512725	2880	2880	2880	2880	0
615	20250213	100900	82512725	2880	2880	2880	2880	1441
616	20250213	100800	78362645	2880	2880	2880	2880	2072
617	20250213	100700	72395285	2880	2880	2880	2880	79
618	20250213	100600	72167765	2880	2875	2880	2875	5
619	20250213	100500	72153375	2875	2875	2880	2870	1493
620	20250213	100400	67865465	2875	2880	2880	2875	340
621	20250213	100300	66887715	2895	2895	2895	2895	1
622	20250213	100200	66884820	2900	2900	2900	2900	0
623	20250213	100100	66884820	2900	2870	2905	2865	3457
624	20250213	100000	56887120	2870	2870	2870	2870	1
625	20250213	095900	56884250	2865	2865	2865	2865	0
626	20250213	095800	56884250	2865	2860	2865	2860	3997
627	20250213	095700	45452545	2860	2860	2860	2860	0
628	20250213	095600	45452545	2860	2860	2860	2860	50
629	20250213	095500	45309545	2860	2860	2860	2860	5
630	20250213	095400	45295245	2860	2860	2860	2860	0
631	20250213	095300	45295245	2860	2860	2860	2860	0
632	20250213	095200	45295245	2860	2855	2860	2855	499
633	20250213	095100	43870575	2855	2855	2855	2855	0
634	20250213	095000	43870575	2855	2855	2855	2855	784
635	20250213	094900	41632255	2855	2855	2855	2855	114
636	20250213	094800	41306785	2855	2855	2855	2855	0
637	20250213	094700	41306785	2855	2855	2855	2855	0
638	20250213	094600	41306785	2855	2855	2855	2855	12
639	20250213	094500	41272525	2855	2855	2855	2855	0
640	20250213	094400	41272525	2855	2855	2855	2855	7
641	20250213	094300	41252540	2855	2855	2855	2855	501
642	20250213	094200	39822185	2855	2855	2855	2855	0
643	20250213	094100	39822185	2855	2855	2855	2855	16
644	20250213	094000	39776505	2840	2850	2850	2840	500
645	20250213	093900	38353615	2855	2855	2855	2855	0
646	20250213	093800	38353615	2855	2855	2855	2855	328
647	20250213	093700	37417175	2855	2850	2855	2850	7
648	20250213	093600	37397220	2850	2850	2850	2850	0
649	20250213	093500	37397220	2850	2850	2850	2850	265
650	20250213	093400	36641970	2850	2850	2850	2850	60
651	20250213	093300	36470970	2850	2850	2850	2850	201
652	20250213	093200	35898120	2855	2855	2855	2855	0
653	20250213	093100	35898120	2855	2855	2855	2855	54
654	20250213	093000	35743950	2850	2850	2850	2850	400
655	20250213	092900	34603950	2860	2860	2860	2860	0
656	20250213	092800	34603950	2860	2860	2860	2860	37
657	20250213	092700	34498130	2840	2840	2840	2840	0
658	20250213	092600	34498130	2840	2840	2840	2840	0
659	20250213	092500	34498130	2840	2850	2850	2840	1628
660	20250213	092400	29867650	2865	2865	2865	2865	100
661	20250213	092300	29581150	2865	2865	2865	2865	0
662	20250213	092200	29581150	2865	2865	2865	2845	3162
663	20250213	092100	20579590	2855	2860	2860	2855	2
664	20250213	092000	20573875	2860	2860	2860	2860	0
665	20250213	091900	20573875	2860	2860	2860	2860	101
666	20250213	091800	20285015	2865	2865	2865	2865	0
667	20250213	091700	20285015	2865	2865	2865	2865	0
668	20250213	091600	20285015	2865	2865	2865	2865	0
669	20250213	091500	20285015	2865	2865	2865	2865	1
670	20250213	091400	20282150	2855	2855	2855	2855	89
671	20250213	091300	20028055	2855	2860	2860	2855	680
672	20250213	091200	18083280	2860	2860	2860	2860	1
673	20250213	091100	18080420	2860	2860	2860	2860	0
674	20250213	091000	18080420	2860	2860	2860	2860	7
675	20250213	090900	18060400	2860	2860	2860	2860	4
676	20250213	090800	18048960	2860	2860	2860	2860	1405
677	20250213	090700	14030660	2860	2860	2860	2860	424
678	20250213	090600	12818020	2860	2860	2860	2860	0
679	20250213	090500	12818020	2860	2860	2860	2860	53
680	20250213	090400	12666440	2860	2870	2870	2860	3200
681	20250213	090300	3507500	2875	2875	2875	2875	254
682	20250213	090200	2777250	2875	2875	2875	2875	7
683	20250213	090100	2757125	2875	2875	2875	2875	0
684	20250213	090000	2757125	2875	2875	2875	2875	959