KissMeData/278650/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	210600	383302500	2185	2185	2185	2185	6733
3	20250213	210500	383302500	2185	2185	2185	2185	0
4	20250213	210400	383302500	2185	2185	2185	2185	0
5	20250213	210300	383302500	2185	2185	2185	2185	0
6	20250213	210200	383302500	2185	2185	2185	2185	0
7	20250213	210100	383302500	2185	2185	2185	2185	0
8	20250213	210000	383302500	2185	2185	2185	2185	0
9	20250213	205900	383302500	2185	2185	2185	2185	0
10	20250213	205800	383302500	2185	2185	2185	2185	0
11	20250213	205700	383302500	2185	2185	2185	2185	0
12	20250213	205600	383302500	2185	2185	2185	2185	0
13	20250213	205500	383302500	2185	2185	2185	2185	0
14	20250213	205400	383302500	2185	2185	2185	2185	0
15	20250213	205300	383302500	2185	2185	2185	2185	0
16	20250213	205200	383302500	2185	2185	2185	2185	0
17	20250213	205100	383302500	2185	2185	2185	2185	0
18	20250213	205000	383302500	2185	2185	2185	2185	0
19	20250213	204900	383302500	2185	2185	2185	2185	0
20	20250213	204800	383302500	2185	2185	2185	2185	0
21	20250213	204700	383302500	2185	2185	2185	2185	0
22	20250213	204600	383302500	2185	2185	2185	2185	0
23	20250213	204500	383302500	2185	2185	2185	2185	0
24	20250213	204400	383302500	2185	2185	2185	2185	0
25	20250213	204300	383302500	2185	2185	2185	2185	0
26	20250213	204200	383302500	2185	2185	2185	2185	0
27	20250213	204100	383302500	2185	2185	2185	2185	0
28	20250213	204000	383302500	2185	2185	2185	2185	0
29	20250213	203900	383302500	2185	2185	2185	2185	0
30	20250213	203800	383302500	2185	2185	2185	2185	0
31	20250213	203700	383302500	2185	2185	2185	2185	0
32	20250213	203600	383302500	2185	2185	2185	2185	6733
33	20250213	203500	383302500	2185	2185	2185	2185	0
34	20250213	203400	383302500	2185	2185	2185	2185	0
35	20250213	203300	383302500	2185	2185	2185	2185	0
36	20250213	203200	383302500	2185	2185	2185	2185	0
37	20250213	203100	383302500	2185	2185	2185	2185	0
38	20250213	203000	383302500	2185	2185	2185	2185	0
39	20250213	202900	383302500	2185	2185	2185	2185	0
40	20250213	202800	383302500	2185	2185	2185	2185	0
41	20250213	202700	383302500	2185	2185	2185	2185	0
42	20250213	202600	383302500	2185	2185	2185	2185	0
43	20250213	202500	383302500	2185	2185	2185	2185	0
44	20250213	202400	383302500	2185	2185	2185	2185	0
45	20250213	202300	383302500	2185	2185	2185	2185	0
46	20250213	202200	383302500	2185	2185	2185	2185	0
47	20250213	202100	383302500	2185	2185	2185	2185	0
48	20250213	202000	383302500	2185	2185	2185	2185	0
49	20250213	201900	383302500	2185	2185	2185	2185	0
50	20250213	201800	383302500	2185	2185	2185	2185	0
51	20250213	201700	383302500	2185	2185	2185	2185	0
52	20250213	201600	383302500	2185	2185	2185	2185	0
53	20250213	201500	383302500	2185	2185	2185	2185	0
54	20250213	201400	383302500	2185	2185	2185	2185	0
55	20250213	201300	383302500	2185	2185	2185	2185	0
56	20250213	201200	383302500	2185	2185	2185	2185	0
57	20250213	201100	383302500	2185	2185	2185	2185	0
58	20250213	201000	383302500	2185	2185	2185	2185	0
59	20250213	200900	383302500	2185	2185	2185	2185	0
60	20250213	200800	383302500	2185	2185	2185	2185	0
61	20250213	200700	383302500	2185	2185	2185	2185	0
62	20250213	200600	383302500	2185	2185	2185	2185	6733
63	20250213	200500	383302500	2185	2185	2185	2185	0
64	20250213	200400	383302500	2185	2185	2185	2185	0
65	20250213	200300	383302500	2185	2185	2185	2185	0
66	20250213	200200	383302500	2185	2185	2185	2185	0
67	20250213	200100	383302500	2185	2185	2185	2185	0
68	20250213	200000	383302500	2185	2185	2185	2185	0
69	20250213	195900	383302500	2185	2185	2185	2185	0
70	20250213	195800	383302500	2185	2185	2185	2185	0
71	20250213	195700	383302500	2185	2185	2185	2185	0
72	20250213	195600	383302500	2185	2185	2185	2185	0
73	20250213	195500	383302500	2185	2185	2185	2185	0
74	20250213	195400	383302500	2185	2185	2185	2185	0
75	20250213	195300	383302500	2185	2185	2185	2185	0
76	20250213	195200	383302500	2185	2185	2185	2185	0
77	20250213	195100	383302500	2185	2185	2185	2185	0
78	20250213	195000	383302500	2185	2185	2185	2185	0
79	20250213	194900	383302500	2185	2185	2185	2185	0
80	20250213	194800	383302500	2185	2185	2185	2185	0
81	20250213	194700	383302500	2185	2185	2185	2185	0
82	20250213	194600	383302500	2185	2185	2185	2185	0
83	20250213	194500	383302500	2185	2185	2185	2185	0
84	20250213	194400	383302500	2185	2185	2185	2185	0
85	20250213	194300	383302500	2185	2185	2185	2185	0
86	20250213	194200	383302500	2185	2185	2185	2185	0
87	20250213	194100	383302500	2185	2185	2185	2185	0
88	20250213	194000	383302500	2185	2185	2185	2185	0
89	20250213	193900	383302500	2185	2185	2185	2185	0
90	20250213	193800	383302500	2185	2185	2185	2185	0
91	20250213	193700	383302500	2185	2185	2185	2185	0
92	20250213	193600	383302500	2185	2185	2185	2185	6733
93	20250213	193500	383302500	2185	2185	2185	2185	0
94	20250213	193400	383302500	2185	2185	2185	2185	0
95	20250213	193300	383302500	2185	2185	2185	2185	0
96	20250213	193200	383302500	2185	2185	2185	2185	0
97	20250213	193100	383302500	2185	2185	2185	2185	0
98	20250213	193000	383302500	2185	2185	2185	2185	0
99	20250213	192900	383302500	2185	2185	2185	2185	0
100	20250213	192800	383302500	2185	2185	2185	2185	0
101	20250213	192700	383302500	2185	2185	2185	2185	0
102	20250213	192600	383302500	2185	2185	2185	2185	0
103	20250213	192500	383302500	2185	2185	2185	2185	0
104	20250213	192400	383302500	2185	2185	2185	2185	0
105	20250213	192300	383302500	2185	2185	2185	2185	0
106	20250213	192200	383302500	2185	2185	2185	2185	0
107	20250213	192100	383302500	2185	2185	2185	2185	0
108	20250213	192000	383302500	2185	2185	2185	2185	0
109	20250213	191900	383302500	2185	2185	2185	2185	0
110	20250213	191800	383302500	2185	2185	2185	2185	0
111	20250213	191700	383302500	2185	2185	2185	2185	0
112	20250213	191600	383302500	2185	2185	2185	2185	0
113	20250213	191500	383302500	2185	2185	2185	2185	0
114	20250213	191400	383302500	2185	2185	2185	2185	0
115	20250213	191300	383302500	2185	2185	2185	2185	0
116	20250213	191200	383302500	2185	2185	2185	2185	0
117	20250213	191100	383302500	2185	2185	2185	2185	0
118	20250213	191000	383302500	2185	2185	2185	2185	0
119	20250213	190900	383302500	2185	2185	2185	2185	0
120	20250213	190800	383302500	2185	2185	2185	2185	0
121	20250213	190700	383302500	2185	2185	2185	2185	0
122	20250213	190600	383302500	2185	2185	2185	2185	6733
123	20250213	190500	383302500	2185	2185	2185	2185	0
124	20250213	190400	383302500	2185	2185	2185	2185	0
125	20250213	190300	383302500	2185	2185	2185	2185	0
126	20250213	190200	383302500	2185	2185	2185	2185	0
127	20250213	190100	383302500	2185	2185	2185	2185	0
128	20250213	190000	383302500	2185	2185	2185	2185	0
129	20250213	185900	383302500	2185	2185	2185	2185	0
130	20250213	185800	383302500	2185	2185	2185	2185	0
131	20250213	185700	383302500	2185	2185	2185	2185	0
132	20250213	185600	383302500	2185	2185	2185	2185	0
133	20250213	185500	383302500	2185	2185	2185	2185	0
134	20250213	185400	383302500	2185	2185	2185	2185	0
135	20250213	185300	383302500	2185	2185	2185	2185	0
136	20250213	185200	383302500	2185	2185	2185	2185	0
137	20250213	185100	383302500	2185	2185	2185	2185	0
138	20250213	185000	383302500	2185	2185	2185	2185	0
139	20250213	184900	383302500	2185	2185	2185	2185	0
140	20250213	184800	383302500	2185	2185	2185	2185	0
141	20250213	184700	383302500	2185	2185	2185	2185	0
142	20250213	184600	383302500	2185	2185	2185	2185	0
143	20250213	184500	383302500	2185	2185	2185	2185	0
144	20250213	184400	383302500	2185	2185	2185	2185	0
145	20250213	184300	383302500	2185	2185	2185	2185	0
146	20250213	184200	383302500	2185	2185	2185	2185	0
147	20250213	184100	383302500	2185	2185	2185	2185	0
148	20250213	184000	383302500	2185	2185	2185	2185	0
149	20250213	183900	383302500	2185	2185	2185	2185	0
150	20250213	183800	383302500	2185	2185	2185	2185	0
151	20250213	183700	383302500	2185	2185	2185	2185	0
152	20250213	183600	383302500	2185	2185	2185	2185	6733
153	20250213	183500	383302500	2185	2185	2185	2185	0
154	20250213	183400	383302500	2185	2185	2185	2185	0
155	20250213	183300	383302500	2185	2185	2185	2185	0
156	20250213	183200	383302500	2185	2185	2185	2185	0
157	20250213	183100	383302500	2185	2185	2185	2185	0
158	20250213	183000	383302500	2185	2185	2185	2185	0
159	20250213	182900	383302500	2185	2185	2185	2185	0
160	20250213	182800	383302500	2185	2185	2185	2185	0
161	20250213	182700	383302500	2185	2185	2185	2185	0
162	20250213	182600	383302500	2185	2185	2185	2185	0
163	20250213	182500	383302500	2185	2185	2185	2185	0
164	20250213	182400	383302500	2185	2185	2185	2185	0
165	20250213	182300	383302500	2185	2185	2185	2185	0
166	20250213	182200	383302500	2185	2185	2185	2185	0
167	20250213	182100	383302500	2185	2185	2185	2185	0
168	20250213	182000	383302500	2185	2185	2185	2185	0
169	20250213	181900	383302500	2185	2185	2185	2185	0
170	20250213	181800	383302500	2185	2185	2185	2185	0
171	20250213	181700	383302500	2185	2185	2185	2185	0
172	20250213	181600	383302500	2185	2185	2185	2185	0
173	20250213	181500	383302500	2185	2185	2185	2185	0
174	20250213	181400	383302500	2185	2185	2185	2185	0
175	20250213	181300	383302500	2185	2185	2185	2185	0
176	20250213	181200	383302500	2185	2185	2185	2185	0
177	20250213	181100	383302500	2185	2185	2185	2185	0
178	20250213	181000	383302500	2185	2185	2185	2185	0
179	20250213	180900	383302500	2185	2185	2185	2185	0
180	20250213	180800	383302500	2185	2185	2185	2185	0
181	20250213	180700	383302500	2185	2185	2185	2185	0
182	20250213	180600	383302500	2185	2185	2185	2185	6733
183	20250213	180500	383302500	2185	2185	2185	2185	0
184	20250213	180400	383302500	2185	2185	2185	2185	0
185	20250213	180300	383302500	2185	2185	2185	2185	0
186	20250213	180200	383302500	2185	2185	2185	2185	0
187	20250213	180100	383302500	2185	2185	2185	2185	0
188	20250213	180000	383302500	2185	2185	2185	2185	0
189	20250213	175900	383302500	2185	2185	2185	2185	0
190	20250213	175800	383302500	2185	2185	2185	2185	0
191	20250213	175700	383302500	2185	2185	2185	2185	0
192	20250213	175600	383302500	2185	2185	2185	2185	0
193	20250213	175500	383302500	2185	2185	2185	2185	0
194	20250213	175400	383302500	2185	2185	2185	2185	0
195	20250213	175300	383302500	2185	2185	2185	2185	0
196	20250213	175200	383302500	2185	2185	2185	2185	0
197	20250213	175100	383302500	2185	2185	2185	2185	0
198	20250213	175000	383302500	2185	2185	2185	2185	0
199	20250213	174900	383302500	2185	2185	2185	2185	0
200	20250213	174800	383302500	2185	2185	2185	2185	0
201	20250213	174700	383302500	2185	2185	2185	2185	0
202	20250213	174600	383302500	2185	2185	2185	2185	0
203	20250213	174500	383302500	2185	2185	2185	2185	0
204	20250213	174400	383302500	2185	2185	2185	2185	0
205	20250213	174300	383302500	2185	2185	2185	2185	0
206	20250213	174200	383302500	2185	2185	2185	2185	0
207	20250213	174100	383302500	2185	2185	2185	2185	0
208	20250213	174000	383302500	2185	2185	2185	2185	0
209	20250213	173900	383302500	2185	2185	2185	2185	0
210	20250213	173800	383302500	2185	2185	2185	2185	0
211	20250213	173700	383302500	2185	2185	2185	2185	0
212	20250213	173600	383302500	2185	2185	2185	2185	6733
213	20250213	173500	383302500	2185	2185	2185	2185	0
214	20250213	173400	383302500	2185	2185	2185	2185	0
215	20250213	173300	383302500	2185	2185	2185	2185	0
216	20250213	173200	383302500	2185	2185	2185	2185	0
217	20250213	173100	383302500	2185	2185	2185	2185	0
218	20250213	173000	383302500	2185	2185	2185	2185	0
219	20250213	172900	383302500	2185	2185	2185	2185	0
220	20250213	172800	383302500	2185	2185	2185	2185	0
221	20250213	172700	383302500	2185	2185	2185	2185	0
222	20250213	172600	383302500	2185	2185	2185	2185	0
223	20250213	172500	383302500	2185	2185	2185	2185	0
224	20250213	172400	383302500	2185	2185	2185	2185	0
225	20250213	172300	383302500	2185	2185	2185	2185	0
226	20250213	172200	383302500	2185	2185	2185	2185	0
227	20250213	172100	383302500	2185	2185	2185	2185	0
228	20250213	172000	383302500	2185	2185	2185	2185	0
229	20250213	171900	383302500	2185	2185	2185	2185	0
230	20250213	171800	383302500	2185	2185	2185	2185	0
231	20250213	171700	383302500	2185	2185	2185	2185	0
232	20250213	171600	383302500	2185	2185	2185	2185	0
233	20250213	171500	383302500	2185	2185	2185	2185	0
234	20250213	171400	383302500	2185	2185	2185	2185	0
235	20250213	171300	383302500	2185	2185	2185	2185	0
236	20250213	171200	383302500	2185	2185	2185	2185	0
237	20250213	171100	383302500	2185	2185	2185	2185	0
238	20250213	171000	383302500	2185	2185	2185	2185	0
239	20250213	170900	383302500	2185	2185	2185	2185	0
240	20250213	170800	383302500	2185	2185	2185	2185	0
241	20250213	170700	383302500	2185	2185	2185	2185	0
242	20250213	170600	383302500	2185	2185	2185	2185	6733
243	20250213	170500	383302500	2185	2185	2185	2185	0
244	20250213	170400	383302500	2185	2185	2185	2185	0
245	20250213	170300	383302500	2185	2185	2185	2185	0
246	20250213	170200	383302500	2185	2185	2185	2185	0
247	20250213	170100	383302500	2185	2185	2185	2185	0
248	20250213	170000	383302500	2185	2185	2185	2185	0
249	20250213	165900	383302500	2185	2185	2185	2185	0
250	20250213	165800	383302500	2185	2185	2185	2185	0
251	20250213	165700	383302500	2185	2185	2185	2185	0
252	20250213	165600	383302500	2185	2185	2185	2185	0
253	20250213	165500	383302500	2185	2185	2185	2185	0
254	20250213	165400	383302500	2185	2185	2185	2185	0
255	20250213	165300	383302500	2185	2185	2185	2185	0
256	20250213	165200	383302500	2185	2185	2185	2185	0
257	20250213	165100	383302500	2185	2185	2185	2185	0
258	20250213	165000	383302500	2185	2185	2185	2185	0
259	20250213	164900	383302500	2185	2185	2185	2185	0
260	20250213	164800	383302500	2185	2185	2185	2185	0
261	20250213	164700	383302500	2185	2185	2185	2185	0
262	20250213	164600	383302500	2185	2185	2185	2185	0
263	20250213	164500	383302500	2185	2185	2185	2185	0
264	20250213	164400	383302500	2185	2185	2185	2185	0
265	20250213	164300	383302500	2185	2185	2185	2185	0
266	20250213	164200	383302500	2185	2185	2185	2185	0
267	20250213	164100	383302500	2185	2185	2185	2185	0
268	20250213	164000	383302500	2185	2185	2185	2185	0
269	20250213	163900	383302500	2185	2185	2185	2185	0
270	20250213	163800	383302500	2185	2185	2185	2185	0
271	20250213	163700	383302500	2185	2185	2185	2185	0
272	20250213	163600	383302500	2185	2185	2185	2185	6733
273	20250213	163500	383302500	2185	2185	2185	2185	0
274	20250213	163400	383302500	2185	2185	2185	2185	0
275	20250213	163300	383302500	2185	2185	2185	2185	0
276	20250213	163200	383302500	2185	2185	2185	2185	0
277	20250213	163100	383302500	2185	2185	2185	2185	0
278	20250213	163000	383302500	2185	2185	2185	2185	0
279	20250213	162900	383302500	2185	2185	2185	2185	0
280	20250213	162800	383302500	2185	2185	2185	2185	0
281	20250213	162700	383302500	2185	2185	2185	2185	0
282	20250213	162600	383302500	2185	2185	2185	2185	0
283	20250213	162500	383302500	2185	2185	2185	2185	0
284	20250213	162400	383302500	2185	2185	2185	2185	0
285	20250213	162300	383302500	2185	2185	2185	2185	0
286	20250213	162200	383302500	2185	2185	2185	2185	0
287	20250213	162100	383302500	2185	2185	2185	2185	0
288	20250213	162000	383302500	2185	2185	2185	2185	0
289	20250213	161900	383302500	2185	2185	2185	2185	0
290	20250213	161800	383302500	2185	2185	2185	2185	0
291	20250213	161700	383302500	2185	2185	2185	2185	0
292	20250213	161600	383302500	2185	2185	2185	2185	0
293	20250213	161500	383302500	2185	2185	2185	2185	0
294	20250213	161400	383302500	2185	2185	2185	2185	0
295	20250213	161300	383302500	2185	2185	2185	2185	0
296	20250213	161200	383302500	2185	2185	2185	2185	0
297	20250213	161100	383302500	2185	2185	2185	2185	0
298	20250213	161000	383302500	2185	2185	2185	2185	0
299	20250213	160900	383302500	2185	2185	2185	2185	0
300	20250213	160800	383302500	2185	2185	2185	2185	0
301	20250213	160700	383302500	2185	2185	2185	2185	0
302	20250213	160600	383302500	2185	2185	2185	2185	6733
303	20250213	160500	383302500	2185	2185	2185	2185	0
304	20250213	160400	383302500	2185	2185	2185	2185	0
305	20250213	160300	383302500	2185	2185	2185	2185	0
306	20250213	160200	383302500	2185	2185	2185	2185	0
307	20250213	160100	383302500	2185	2185	2185	2185	0
308	20250213	160000	383302500	2185	2185	2185	2185	0
309	20250213	155900	383302500	2185	2185	2185	2185	0
310	20250213	155800	383302500	2185	2185	2185	2185	0
311	20250213	155700	383302500	2185	2185	2185	2185	0
312	20250213	155600	383302500	2185	2185	2185	2185	0
313	20250213	155500	383302500	2185	2185	2185	2185	0
314	20250213	155400	383302500	2185	2185	2185	2185	0
315	20250213	155300	383302500	2185	2185	2185	2185	0
316	20250213	155200	383302500	2185	2185	2185	2185	0
317	20250213	155100	383302500	2185	2185	2185	2185	0
318	20250213	155000	383302500	2185	2185	2185	2185	0
319	20250213	154900	383302500	2185	2185	2185	2185	0
320	20250213	154800	383302500	2185	2185	2185	2185	0
321	20250213	154700	383302500	2185	2185	2185	2185	0
322	20250213	154600	383302500	2185	2185	2185	2185	0
323	20250213	154500	383302500	2185	2185	2185	2185	0
324	20250213	154400	383302500	2185	2185	2185	2185	0
325	20250213	154300	383302500	2185	2185	2185	2185	0
326	20250213	154200	383302500	2185	2185	2185	2185	0
327	20250213	154100	383302500	2185	2185	2185	2185	0
328	20250213	154000	383302500	2185	2185	2185	2185	0
329	20250213	153900	383302500	2185	2185	2185	2185	0
330	20250213	153800	383302500	2185	2185	2185	2185	0
331	20250213	153700	383302500	2185	2185	2185	2185	0
332	20250213	153600	383302500	2185	2185	2185	2185	6733
333	20250213	153500	383302500	2185	2185	2185	2185	0
334	20250213	153400	383302500	2185	2185	2185	2185	0
335	20250213	153300	383302500	2185	2185	2185	2185	0
336	20250213	153200	383302500	2185	2185	2185	2185	0
337	20250213	153100	383302500	2185	2185	2185	2185	0
338	20250213	153000	383302500	2185	2185	2185	2185	6733
339	20250213	152900	368590895	2185	2185	2185	2185	0
340	20250213	152800	368590895	2185	2185	2185	2185	0
341	20250213	152700	368590895	2185	2185	2185	2185	0
342	20250213	152600	368590895	2185	2185	2185	2185	0
343	20250213	152500	368590895	2185	2185	2185	2185	0
344	20250213	152400	368590895	2185	2185	2185	2185	0
345	20250213	152300	368590895	2185	2185	2185	2185	0
346	20250213	152200	368590895	2185	2185	2185	2185	0
347	20250213	152100	368590895	2185	2185	2185	2185	0
348	20250213	152000	368590895	2185	2185	2185	2185	0
349	20250213	151900	368590895	2185	2185	2190	2185	514
350	20250213	151800	367465500	2185	2190	2190	2185	1174
351	20250213	151700	364899960	2190	2190	2190	2190	20
352	20250213	151600	364856160	2190	2190	2190	2190	116
353	20250213	151500	364602120	2190	2185	2190	2185	1025
354	20250213	151400	362360370	2185	2185	2185	2185	0
355	20250213	151300	362360370	2185	2185	2185	2185	0
356	20250213	151200	362360370	2185	2185	2185	2185	1000
357	20250213	151100	360175370	2185	2185	2185	2185	1061
358	20250213	151000	357857085	2190	2190	2190	2190	0
359	20250213	150900	357857085	2190	2190	2190	2190	100
360	20250213	150800	357638085	2185	2185	2185	2185	100
361	20250213	150700	357419585	2190	2190	2190	2190	590
362	20250213	150600	356127485	2190	2185	2190	2185	4414
363	20250213	150500	346460845	2190	2190	2190	2190	0
364	20250213	150400	346460845	2190	2185	2190	2185	104
365	20250213	150300	346233515	2190	2190	2190	2190	0
366	20250213	150200	346233515	2190	2190	2190	2190	100
367	20250213	150100	346014515	2190	2190	2190	2190	3
368	20250213	150000	346007945	2185	2185	2185	2185	100
369	20250213	145900	345789445	2190	2190	2190	2190	0
370	20250213	145800	345789445	2190	2190	2190	2190	7
371	20250213	145700	345774115	2190	2190	2190	2190	0
372	20250213	145600	345774115	2190	2190	2190	2190	4438
373	20250213	145500	336054895	2185	2180	2185	2180	260
374	20250213	145400	335487325	2180	2180	2180	2180	5010
375	20250213	145300	324565525	2185	2185	2185	2185	0
376	20250213	145200	324565525	2185	2185	2185	2185	0
377	20250213	145100	324565525	2185	2180	2185	2180	15
378	20250213	145000	324532800	2180	2180	2180	2180	1400
379	20250213	144900	321480800	2180	2185	2185	2180	47
380	20250213	144800	321378110	2185	2190	2190	2185	461
381	20250213	144700	320370820	2185	2185	2185	2185	0
382	20250213	144600	320370820	2185	2185	2185	2185	276
383	20250213	144500	319767760	2185	2185	2185	2185	0
384	20250213	144400	319767760	2185	2185	2185	2185	785
385	20250213	144300	318052535	2185	2185	2185	2185	3
386	20250213	144200	318045980	2185	2185	2185	2185	3
387	20250213	144100	318039425	2185	2185	2185	2185	97
388	20250213	144000	317827480	2185	2185	2185	2185	1
389	20250213	143900	317825295	2185	2185	2185	2185	111
390	20250213	143800	317582760	2190	2185	2190	2185	235
391	20250213	143700	317069260	2185	2185	2185	2185	500
392	20250213	143600	315976760	2180	2180	2180	2180	0
393	20250213	143500	315976760	2180	2180	2180	2180	392
394	20250213	143400	315122200	2185	2185	2185	2185	10
395	20250213	143300	315100350	2185	2185	2185	2185	90
396	20250213	143200	314903700	2185	2185	2185	2185	1
397	20250213	143100	314901515	2190	2190	2190	2190	1
398	20250213	143000	314899325	2185	2185	2185	2185	1000
399	20250213	142900	312714325	2180	2180	2180	2180	2
400	20250213	142800	312709965	2185	2185	2185	2185	0
401	20250213	142700	312709965	2185	2185	2185	2185	0
402	20250213	142600	312709965	2185	2185	2185	2185	0
403	20250213	142500	312709965	2185	2185	2185	2185	0
404	20250213	142400	312709965	2185	2185	2185	2185	0
405	20250213	142300	312709965	2185	2185	2185	2185	1
406	20250213	142200	312707780	2185	2180	2185	2180	7
407	20250213	142100	312692490	2180	2185	2185	2180	387
408	20250213	142000	311848605	2190	2190	2190	2190	63
409	20250213	141900	311710635	2190	2190	2190	2190	0
410	20250213	141800	311710635	2190	2185	2190	2185	445
411	20250213	141700	310738285	2190	2190	2190	2190	0
412	20250213	141600	310738285	2190	2190	2190	2190	0
413	20250213	141500	310738285	2190	2190	2190	2190	25
414	20250213	141400	310683535	2190	2190	2190	2190	20
415	20250213	141300	310639735	2190	2190	2190	2190	0
416	20250213	141200	310639735	2190	2190	2190	2190	0
417	20250213	141100	310639735	2190	2190	2190	2190	46
418	20250213	141000	310538995	2190	2190	2190	2190	0
419	20250213	140900	310538995	2190	2190	2190	2190	0
420	20250213	140800	310538995	2190	2185	2190	2185	6
421	20250213	140700	310525860	2180	2180	2180	2180	15
422	20250213	140600	310493160	2180	2180	2180	2180	200
423	20250213	140500	310057160	2180	2185	2185	2180	8705
424	20250213	140400	291080235	2185	2185	2185	2185	0
425	20250213	140300	291080235	2185	2185	2185	2185	3
426	20250213	140200	291073680	2185	2185	2185	2185	0
427	20250213	140100	291073680	2185	2185	2185	2185	0
428	20250213	140000	291073680	2185	2185	2185	2185	45
429	20250213	135900	290975355	2190	2190	2190	2190	0
430	20250213	135800	290975355	2190	2190	2190	2190	3
431	20250213	135700	290968785	2190	2190	2190	2190	17
432	20250213	135600	290931555	2190	2190	2190	2190	100
433	20250213	135500	290712555	2190	2190	2190	2190	5
434	20250213	135400	290701605	2175	2180	2180	2175	600
435	20250213	135300	289393830	2185	2185	2185	2185	0
436	20250213	135200	289393830	2185	2185	2185	2185	294
437	20250213	135100	288751440	2185	2185	2185	2185	6
438	20250213	135000	288738330	2180	2185	2185	2180	18
439	20250213	134900	288699025	2185	2185	2185	2185	0
440	20250213	134800	288699025	2185	2185	2185	2185	10
441	20250213	134700	288677175	2185	2185	2185	2185	10
442	20250213	134600	288655325	2185	2185	2185	2185	1
443	20250213	134500	288653140	2190	2190	2190	2190	0
444	20250213	134400	288653140	2190	2190	2190	2190	5
445	20250213	134300	288642190	2180	2180	2180	2180	800
446	20250213	134200	286898190	2180	2185	2185	2180	4590
447	20250213	134100	276869055	2180	2180	2180	2180	246
448	20250213	134000	276332775	2180	2180	2180	2180	3042
449	20250213	133900	269701215	2185	2185	2185	2185	0
450	20250213	133800	269701215	2185	2185	2185	2185	30
451	20250213	133700	269635665	2180	2180	2180	2180	8
452	20250213	133600	269618225	2185	2185	2185	2185	1
453	20250213	133500	269616040	2180	2180	2180	2180	311
454	20250213	133400	268938060	2180	2185	2185	2180	685
455	20250213	133300	267444720	2185	2185	2185	2185	1
456	20250213	133200	267442535	2180	2180	2180	2180	0
457	20250213	133100	267442535	2180	2180	2180	2180	458
458	20250213	133000	266444095	2180	2180	2180	2180	8
459	20250213	132900	266426655	2180	2180	2180	2180	0
460	20250213	132800	266426655	2180	2180	2180	2180	5000
461	20250213	132700	255526655	2185	2185	2185	2185	35
462	20250213	132600	255450180	2185	2185	2185	2185	0
463	20250213	132500	255450180	2185	2185	2185	2185	0
464	20250213	132400	255450180	2185	2185	2185	2185	16
465	20250213	132300	255415220	2180	2180	2180	2180	45
466	20250213	132200	255317120	2185	2180	2185	2180	72
467	20250213	132100	255160060	2185	2185	2185	2185	0
468	20250213	132000	255160060	2185	2185	2185	2185	50
469	20250213	131900	255050810	2185	2185	2185	2185	0
470	20250213	131800	255050810	2185	2185	2185	2185	5
471	20250213	131700	255039885	2185	2185	2185	2185	0
472	20250213	131600	255039885	2185	2185	2185	2185	49
473	20250213	131500	254932820	2185	2185	2185	2185	50
474	20250213	131400	254823570	2185	2185	2185	2185	50
475	20250213	131300	254714320	2180	2180	2180	2180	0
476	20250213	131200	254714320	2180	2180	2180	2180	0
477	20250213	131100	254714320	2180	2185	2185	2180	362
478	20250213	131000	253925155	2185	2185	2185	2185	1
479	20250213	130900	253922970	2185	2185	2185	2185	1
480	20250213	130800	253920785	2180	2180	2180	2180	0
481	20250213	130700	253920785	2180	2180	2180	2180	0
482	20250213	130600	253920785	2180	2180	2180	2180	1823
483	20250213	130500	249946645	2180	2180	2180	2180	1
484	20250213	130400	249944465	2180	2180	2180	2180	1
485	20250213	130300	249942285	2180	2180	2180	2180	3
486	20250213	130200	249935745	2180	2180	2180	2180	1
487	20250213	130100	249933565	2180	2180	2180	2180	0
488	20250213	130000	249933565	2180	2180	2180	2180	29
489	20250213	125900	249870345	2175	2180	2180	2175	149
490	20250213	125800	249546025	2180	2180	2180	2180	300
491	20250213	125700	248892025	2180	2180	2180	2180	1
492	20250213	125600	248889845	2175	2175	2175	2175	686
493	20250213	125500	247397795	2180	2180	2180	2180	27
494	20250213	125400	247338935	2180	2185	2185	2180	5003
495	20250213	125300	236432230	2180	2180	2180	2180	0
496	20250213	125200	236432230	2180	2180	2180	2180	55
497	20250213	125100	236312330	2190	2190	2190	2190	1
498	20250213	125000	236310140	2190	2190	2190	2190	0
499	20250213	124900	236310140	2190	2180	2190	2180	623
500	20250213	124800	234947360	2180	2180	2180	2180	22
501	20250213	124700	234899400	2180	2180	2180	2180	0
502	20250213	124600	234899400	2180	2180	2180	2180	592
503	20250213	124500	233608840	2180	2180	2180	2180	0
504	20250213	124400	233608840	2180	2180	2180	2180	0
505	20250213	124300	233608840	2180	2180	2180	2180	0
506	20250213	124200	233608840	2180	2180	2180	2180	0
507	20250213	124100	233608840	2180	2180	2180	2180	0
508	20250213	124000	233608840	2180	2180	2180	2180	0
509	20250213	123900	233608840	2180	2180	2180	2180	0
510	20250213	123800	233608840	2180	2185	2185	2180	159
511	20250213	123700	233261775	2175	2180	2180	2175	7506
512	20250213	123600	216933915	2180	2180	2185	2180	1703
513	20250213	123500	213221365	2185	2185	2185	2185	11
514	20250213	123400	213197330	2185	2185	2185	2185	4
515	20250213	123300	213188590	2185	2185	2185	2185	0
516	20250213	123200	213188590	2185	2185	2185	2185	15
517	20250213	123100	213155815	2190	2190	2190	2190	200
518	20250213	123000	212717815	2190	2185	2190	2185	101
519	20250213	122900	212497125	2180	2180	2180	2180	0
520	20250213	122800	212497125	2180	2180	2180	2180	0
521	20250213	122700	212497125	2180	2180	2180	2180	0
522	20250213	122600	212497125	2180	2180	2180	2180	0
523	20250213	122500	212497125	2180	2180	2180	2180	6
524	20250213	122400	212484045	2180	2180	2180	2180	1250
525	20250213	122300	209759045	2185	2185	2185	2185	0
526	20250213	122200	209759045	2185	2185	2185	2185	1705
527	20250213	122100	206033620	2185	2185	2185	2185	178
528	20250213	122000	205644690	2190	2190	2190	2190	1
529	20250213	121900	205642500	2190	2190	2190	2190	1
530	20250213	121800	205640310	2185	2185	2185	2185	119
531	20250213	121700	205380295	2190	2190	2190	2190	0
532	20250213	121600	205380295	2190	2190	2190	2190	5
533	20250213	121500	205369345	2190	2190	2190	2190	1
534	20250213	121400	205367155	2180	2180	2180	2180	0
535	20250213	121300	205367155	2180	2180	2180	2180	472
536	20250213	121200	204338195	2190	2190	2190	2190	1000
537	20250213	121100	202148195	2190	2190	2190	2190	11
538	20250213	121000	202124105	2180	2180	2180	2180	0
539	20250213	120900	202124105	2180	2180	2180	2180	0
540	20250213	120800	202124105	2180	2185	2185	2180	458
541	20250213	120700	201125640	2190	2190	2190	2190	24
542	20250213	120600	201073080	2180	2190	2190	2180	26
543	20250213	120500	201016390	2185	2185	2185	2185	1038
544	20250213	120400	198748360	2185	2185	2185	2185	0
545	20250213	120300	198748360	2185	2185	2185	2185	1682
546	20250213	120200	195073190	2185	2185	2185	2185	0
547	20250213	120100	195073190	2185	2185	2185	2185	0
548	20250213	120000	195073190	2185	2185	2185	2185	0
549	20250213	115900	195073190	2185	2185	2185	2185	1
550	20250213	115800	195071005	2185	2185	2185	2185	0
551	20250213	115700	195071005	2185	2185	2185	2185	253
552	20250213	115600	194518200	2190	2190	2190	2190	0
553	20250213	115500	194518200	2190	2185	2190	2185	31
554	20250213	115400	194450315	2185	2185	2185	2185	0
555	20250213	115300	194450315	2185	2190	2190	2185	4230
556	20250213	115200	185200615	2195	2195	2195	2195	0
557	20250213	115100	185200615	2195	2195	2195	2190	513
558	20250213	115000	184076910	2195	2195	2195	2195	0
559	20250213	114900	184076910	2195	2195	2195	2195	5
560	20250213	114800	184065935	2195	2195	2195	2195	20
561	20250213	114700	184022035	2195	2195	2195	2195	1
562	20250213	114600	184019840	2195	2195	2195	2195	0
563	20250213	114500	184019840	2195	2195	2195	2195	257
564	20250213	114400	183455725	2195	2195	2195	2195	0
565	20250213	114300	183455725	2195	2195	2195	2195	0
566	20250213	114200	183455725	2195	2195	2195	2195	0
567	20250213	114100	183455725	2195	2195	2195	2195	0
568	20250213	114000	183455725	2195	2195	2195	2195	2
569	20250213	113900	183451335	2190	2190	2190	2190	45
570	20250213	113800	183352785	2190	2190	2190	2190	51
571	20250213	113700	183241095	2190	2190	2190	2190	359
572	20250213	113600	182454885	2195	2195	2195	2195	0
573	20250213	113500	182454885	2195	2195	2195	2195	40
574	20250213	113400	182367085	2195	2195	2195	2195	2
575	20250213	113300	182362695	2195	2195	2195	2195	0
576	20250213	113200	182362695	2195	2195	2195	2195	0
577	20250213	113100	182362695	2195	2195	2195	2195	0
578	20250213	113000	182362695	2195	2195	2195	2195	8
579	20250213	112900	182345135	2195	2195	2195	2195	0
580	20250213	112800	182345135	2195	2195	2195	2195	0
581	20250213	112700	182345135	2195	2195	2195	2195	30
582	20250213	112600	182279285	2195	2195	2195	2195	20
583	20250213	112500	182235385	2195	2195	2195	2195	10
584	20250213	112400	182213435	2195	2195	2195	2195	1
585	20250213	112300	182211240	2195	2195	2195	2195	11
586	20250213	112200	182187095	2195	2195	2195	2195	10
587	20250213	112100	182165145	2185	2185	2185	2185	100
588	20250213	112000	181946645	2185	2185	2185	2185	0
589	20250213	111900	181946645	2185	2190	2190	2185	2255
590	20250213	111800	177019425	2185	2185	2185	2185	0
591	20250213	111700	177019425	2185	2190	2190	2185	2000
592	20250213	111600	172647920	2195	2195	2195	2195	151
593	20250213	111500	172316475	2195	2195	2195	2195	5
594	20250213	111400	172305500	2200	2200	2200	2200	0
595	20250213	111300	172305500	2200	2200	2200	2200	0
596	20250213	111200	172305500	2200	2200	2200	2200	0
597	20250213	111100	172305500	2200	2200	2200	2200	0
598	20250213	111000	172305500	2200	2200	2200	2200	0
599	20250213	110900	172305500	2200	2200	2200	2200	0
600	20250213	110800	172305500	2200	2190	2200	2190	46
601	20250213	110700	172204310	2200	2200	2200	2200	20
602	20250213	110600	172160310	2200	2200	2200	2200	0
603	20250213	110500	172160310	2200	2200	2200	2200	4
604	20250213	110400	172151510	2200	2195	2200	2190	439
605	20250213	110300	171189710	2195	2195	2195	2195	45
606	20250213	110200	171090935	2200	2200	2200	2200	2
607	20250213	110100	171086535	2200	2200	2200	2200	5
608	20250213	110000	171075535	2195	2190	2195	2190	418
609	20250213	105900	170158525	2195	2195	2195	2195	0
610	20250213	105800	170158525	2195	2190	2195	2190	431
611	20250213	105700	169214630	2195	2195	2195	2195	11
612	20250213	105600	169190485	2195	2195	2195	2195	31
613	20250213	105500	169122440	2195	2190	2195	2190	9
614	20250213	105400	169102725	2190	2190	2190	2190	0
615	20250213	105300	169102725	2190	2190	2190	2190	0
616	20250213	105200	169102725	2190	2190	2190	2190	0
617	20250213	105100	169102725	2190	2185	2190	2185	1061
618	20250213	105000	166781135	2180	2180	2180	2180	0
619	20250213	104900	166781135	2180	2180	2180	2180	0
620	20250213	104800	166781135	2180	2180	2180	2180	0
621	20250213	104700	166781135	2180	2180	2180	2180	0
622	20250213	104600	166781135	2180	2180	2180	2180	0
623	20250213	104500	166781135	2180	2180	2180	2180	0
624	20250213	104400	166781135	2180	2180	2180	2180	0
625	20250213	104300	166781135	2180	2180	2180	2180	50
626	20250213	104200	166672135	2180	2180	2180	2180	0
627	20250213	104100	166672135	2180	2180	2180	2180	73
628	20250213	104000	166512995	2185	2180	2185	2175	3119
629	20250213	103900	159712465	2180	2180	2180	2180	0
630	20250213	103800	159712465	2180	2185	2185	2180	16
631	20250213	103700	159677580	2180	2180	2180	2180	26
632	20250213	103600	159620900	2185	2185	2185	2185	10
633	20250213	103500	159599050	2180	2180	2180	2180	0
634	20250213	103400	159599050	2180	2185	2185	2180	54
635	20250213	103300	159481325	2185	2185	2185	2185	0
636	20250213	103200	159481325	2185	2180	2185	2180	2
637	20250213	103100	159476960	2175	2175	2175	2175	1
638	20250213	103000	159474785	2180	2180	2180	2180	102
639	20250213	102900	159252425	2180	2180	2180	2180	254
640	20250213	102800	158698705	2180	2180	2180	2180	33
641	20250213	102700	158626765	2180	2180	2180	2180	100
642	20250213	102600	158408765	2180	2180	2180	2180	251
643	20250213	102500	157861585	2180	2180	2180	2180	0
644	20250213	102400	157861585	2180	2180	2180	2180	0
645	20250213	102300	157861585	2180	2180	2180	2180	99
646	20250213	102200	157645765	2180	2180	2180	2180	1
647	20250213	102100	157643585	2180	2180	2180	2180	1794
648	20250213	102000	153732665	2180	2180	2180	2180	0
649	20250213	101900	153732665	2180	2185	2185	2180	749
650	20250213	101800	152099805	2185	2180	2185	2180	112
651	20250213	101700	151855605	2185	2185	2185	2185	5
652	20250213	101600	151844680	2180	2185	2185	2180	457
653	20250213	101500	150848370	2185	2185	2185	2185	0
654	20250213	101400	150848370	2185	2180	2185	2180	5
655	20250213	101300	150837465	2185	2185	2185	2185	111
656	20250213	101200	150594930	2185	2185	2185	2185	1
657	20250213	101100	150592745	2180	2180	2185	2180	242
658	20250213	101000	150065180	2185	2185	2185	2185	40
659	20250213	100900	149977780	2185	2185	2185	2185	0
660	20250213	100800	149977780	2185	2185	2185	2185	1
661	20250213	100700	149975595	2185	2185	2185	2185	1
662	20250213	100600	149973410	2190	2190	2190	2190	50
663	20250213	100500	149863910	2190	2190	2190	2190	1
664	20250213	100400	149861720	2190	2185	2190	2185	48
665	20250213	100300	149756770	2190	2185	2190	2185	8
666	20250213	100200	149739275	2190	2185	2190	2185	11
667	20250213	100100	149715235	2185	2190	2190	2185	65
668	20250213	100000	149573150	2190	2190	2190	2190	1
669	20250213	095900	149570960	2185	2185	2185	2185	0
670	20250213	095800	149570960	2185	2185	2185	2185	493
671	20250213	095700	148493755	2185	2185	2185	2185	50
672	20250213	095600	148384505	2185	2185	2185	2185	0
673	20250213	095500	148384505	2185	2185	2185	2185	0
674	20250213	095400	148384505	2185	2180	2185	2180	2216
675	20250213	095300	143543545	2175	2180	2180	2175	270
676	20250213	095200	142956245	2185	2185	2185	2185	9
677	20250213	095100	142936580	2185	2180	2185	2175	328
678	20250213	095000	142220580	2175	2175	2175	2175	400
679	20250213	094900	141350580	2180	2180	2180	2180	102
680	20250213	094800	141128220	2175	2175	2175	2175	10
681	20250213	094700	141106470	2175	2185	2185	2175	657
682	20250213	094600	139670995	2180	2185	2185	2180	8535
683	20250213	094500	121064455	2185	2185	2185	2185	10
684	20250213	094400	121042605	2185	2185	2185	2185	88
685	20250213	094300	120850325	2185	2185	2185	2185	5
686	20250213	094200	120839400	2180	2180	2180	2180	2741
687	20250213	094100	114864020	2180	2180	2180	2180	0
688	20250213	094000	114864020	2180	2175	2180	2170	1905
689	20250213	093900	110730110	2180	2180	2180	2180	24
690	20250213	093800	110677790	2170	2175	2175	2170	1094
691	20250213	093700	108303800	2170	2175	2175	2170	3230
692	20250213	093600	101292960	2175	2175	2175	2175	184
693	20250213	093500	100892760	2175	2180	2180	2175	1409
694	20250213	093400	97828180	2180	2180	2180	2175	835
695	20250213	093300	96011995	2180	2175	2180	2175	5
696	20250213	093200	96001105	2180	2185	2185	2175	2503
697	20250213	093100	90544560	2185	2185	2185	2185	238
698	20250213	093000	90024530	2180	2185	2185	2180	113
699	20250213	092900	89778125	2185	2185	2185	2185	3185
700	20250213	092800	82818900	2180	2185	2185	2180	7758
701	20250213	092700	65901200	2185	2185	2185	2185	0
702	20250213	092600	65901200	2185	2185	2185	2185	241
703	20250213	092500	65374615	2195	2185	2195	2180	1962
704	20250213	092400	61095320	2190	2190	2190	2190	1
705	20250213	092300	61093130	2190	2185	2190	2185	171
706	20250213	092200	60719055	2185	2185	2185	2180	216
707	20250213	092100	60247345	2185	2185	2190	2180	956
708	20250213	092000	58161910	2185	2185	2185	2185	1641
709	20250213	091900	54576325	2185	2185	2190	2185	1562
710	20250213	091800	51163305	2185	2200	2200	2185	5987
711	20250213	091700	38072555	2200	2215	2215	2200	32
712	20250213	091600	38002080	2195	2200	2200	2195	2564
713	20250213	091500	32367700	2215	2215	2215	2215	0
714	20250213	091400	32367700	2215	2215	2215	2215	0
715	20250213	091300	32367700	2215	2215	2215	2215	5
716	20250213	091200	32356625	2200	2200	2200	2200	0
717	20250213	091100	32356625	2200	2200	2200	2200	1962
718	20250213	091000	28040225	2200	2200	2200	2200	3041
719	20250213	090900	21350025	2200	2200	2200	2200	111
720	20250213	090800	21105825	2215	2210	2215	2210	244
721	20250213	090700	20566530	2210	2210	2210	2210	8
722	20250213	090600	20548850	2230	2205	2230	2205	1833
723	20250213	090500	16506910	2200	2200	2200	2200	190
724	20250213	090400	16088910	2205	2210	2210	2200	2225
725	20250213	090300	11193725	2200	2205	2205	2200	212
726	20250213	090200	10727250	2210	2210	2210	2210	243
727	20250213	090100	10190220	2220	2220	2220	2220	2
728	20250213	090000	10185780	2220	2210	2220	2210	4601