KissMeData/263700/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	210100	82319580	2440	2440	2440	2440	732
3	20250213	210000	82319580	2440	2440	2440	2440	0
4	20250213	205900	82319580	2440	2440	2440	2440	0
5	20250213	205800	82319580	2440	2440	2440	2440	0
6	20250213	205700	82319580	2440	2440	2440	2440	0
7	20250213	205600	82319580	2440	2440	2440	2440	0
8	20250213	205500	82319580	2440	2440	2440	2440	0
9	20250213	205400	82319580	2440	2440	2440	2440	0
10	20250213	205300	82319580	2440	2440	2440	2440	0
11	20250213	205200	82319580	2440	2440	2440	2440	0
12	20250213	205100	82319580	2440	2440	2440	2440	0
13	20250213	205000	82319580	2440	2440	2440	2440	0
14	20250213	204900	82319580	2440	2440	2440	2440	0
15	20250213	204800	82319580	2440	2440	2440	2440	0
16	20250213	204700	82319580	2440	2440	2440	2440	0
17	20250213	204600	82319580	2440	2440	2440	2440	0
18	20250213	204500	82319580	2440	2440	2440	2440	0
19	20250213	204400	82319580	2440	2440	2440	2440	0
20	20250213	204300	82319580	2440	2440	2440	2440	0
21	20250213	204200	82319580	2440	2440	2440	2440	0
22	20250213	204100	82319580	2440	2440	2440	2440	0
23	20250213	204000	82319580	2440	2440	2440	2440	0
24	20250213	203900	82319580	2440	2440	2440	2440	0
25	20250213	203800	82319580	2440	2440	2440	2440	0
26	20250213	203700	82319580	2440	2440	2440	2440	0
27	20250213	203600	82319580	2440	2440	2440	2440	0
28	20250213	203500	82319580	2440	2440	2440	2440	0
29	20250213	203400	82319580	2440	2440	2440	2440	0
30	20250213	203300	82319580	2440	2440	2440	2440	0
31	20250213	203200	82319580	2440	2440	2440	2440	0
32	20250213	203100	82319580	2440	2440	2440	2440	732
33	20250213	203000	82319580	2440	2440	2440	2440	0
34	20250213	202900	82319580	2440	2440	2440	2440	0
35	20250213	202800	82319580	2440	2440	2440	2440	0
36	20250213	202700	82319580	2440	2440	2440	2440	0
37	20250213	202600	82319580	2440	2440	2440	2440	0
38	20250213	202500	82319580	2440	2440	2440	2440	0
39	20250213	202400	82319580	2440	2440	2440	2440	0
40	20250213	202300	82319580	2440	2440	2440	2440	0
41	20250213	202200	82319580	2440	2440	2440	2440	0
42	20250213	202100	82319580	2440	2440	2440	2440	0
43	20250213	202000	82319580	2440	2440	2440	2440	0
44	20250213	201900	82319580	2440	2440	2440	2440	0
45	20250213	201800	82319580	2440	2440	2440	2440	0
46	20250213	201700	82319580	2440	2440	2440	2440	0
47	20250213	201600	82319580	2440	2440	2440	2440	0
48	20250213	201500	82319580	2440	2440	2440	2440	0
49	20250213	201400	82319580	2440	2440	2440	2440	0
50	20250213	201300	82319580	2440	2440	2440	2440	0
51	20250213	201200	82319580	2440	2440	2440	2440	0
52	20250213	201100	82319580	2440	2440	2440	2440	0
53	20250213	201000	82319580	2440	2440	2440	2440	0
54	20250213	200900	82319580	2440	2440	2440	2440	0
55	20250213	200800	82319580	2440	2440	2440	2440	0
56	20250213	200700	82319580	2440	2440	2440	2440	0
57	20250213	200600	82319580	2440	2440	2440	2440	0
58	20250213	200500	82319580	2440	2440	2440	2440	0
59	20250213	200400	82319580	2440	2440	2440	2440	0
60	20250213	200300	82319580	2440	2440	2440	2440	0
61	20250213	200200	82319580	2440	2440	2440	2440	0
62	20250213	200100	82319580	2440	2440	2440	2440	732
63	20250213	200000	82319580	2440	2440	2440	2440	0
64	20250213	195900	82319580	2440	2440	2440	2440	0
65	20250213	195800	82319580	2440	2440	2440	2440	0
66	20250213	195700	82319580	2440	2440	2440	2440	0
67	20250213	195600	82319580	2440	2440	2440	2440	0
68	20250213	195500	82319580	2440	2440	2440	2440	0
69	20250213	195400	82319580	2440	2440	2440	2440	0
70	20250213	195300	82319580	2440	2440	2440	2440	0
71	20250213	195200	82319580	2440	2440	2440	2440	0
72	20250213	195100	82319580	2440	2440	2440	2440	0
73	20250213	195000	82319580	2440	2440	2440	2440	0
74	20250213	194900	82319580	2440	2440	2440	2440	0
75	20250213	194800	82319580	2440	2440	2440	2440	0
76	20250213	194700	82319580	2440	2440	2440	2440	0
77	20250213	194600	82319580	2440	2440	2440	2440	0
78	20250213	194500	82319580	2440	2440	2440	2440	0
79	20250213	194400	82319580	2440	2440	2440	2440	0
80	20250213	194300	82319580	2440	2440	2440	2440	0
81	20250213	194200	82319580	2440	2440	2440	2440	0
82	20250213	194100	82319580	2440	2440	2440	2440	0
83	20250213	194000	82319580	2440	2440	2440	2440	0
84	20250213	193900	82319580	2440	2440	2440	2440	0
85	20250213	193800	82319580	2440	2440	2440	2440	0
86	20250213	193700	82319580	2440	2440	2440	2440	0
87	20250213	193600	82319580	2440	2440	2440	2440	0
88	20250213	193500	82319580	2440	2440	2440	2440	0
89	20250213	193400	82319580	2440	2440	2440	2440	0
90	20250213	193300	82319580	2440	2440	2440	2440	0
91	20250213	193200	82319580	2440	2440	2440	2440	0
92	20250213	193100	82319580	2440	2440	2440	2440	732
93	20250213	193000	82319580	2440	2440	2440	2440	0
94	20250213	192900	82319580	2440	2440	2440	2440	0
95	20250213	192800	82319580	2440	2440	2440	2440	0
96	20250213	192700	82319580	2440	2440	2440	2440	0
97	20250213	192600	82319580	2440	2440	2440	2440	0
98	20250213	192500	82319580	2440	2440	2440	2440	0
99	20250213	192400	82319580	2440	2440	2440	2440	0
100	20250213	192300	82319580	2440	2440	2440	2440	0
101	20250213	192200	82319580	2440	2440	2440	2440	0
102	20250213	192100	82319580	2440	2440	2440	2440	0
103	20250213	192000	82319580	2440	2440	2440	2440	0
104	20250213	191900	82319580	2440	2440	2440	2440	0
105	20250213	191800	82319580	2440	2440	2440	2440	0
106	20250213	191700	82319580	2440	2440	2440	2440	0
107	20250213	191600	82319580	2440	2440	2440	2440	0
108	20250213	191500	82319580	2440	2440	2440	2440	0
109	20250213	191400	82319580	2440	2440	2440	2440	0
110	20250213	191300	82319580	2440	2440	2440	2440	0
111	20250213	191200	82319580	2440	2440	2440	2440	0
112	20250213	191100	82319580	2440	2440	2440	2440	0
113	20250213	191000	82319580	2440	2440	2440	2440	0
114	20250213	190900	82319580	2440	2440	2440	2440	0
115	20250213	190800	82319580	2440	2440	2440	2440	0
116	20250213	190700	82319580	2440	2440	2440	2440	0
117	20250213	190600	82319580	2440	2440	2440	2440	0
118	20250213	190500	82319580	2440	2440	2440	2440	0
119	20250213	190400	82319580	2440	2440	2440	2440	0
120	20250213	190300	82319580	2440	2440	2440	2440	0
121	20250213	190200	82319580	2440	2440	2440	2440	0
122	20250213	190100	82319580	2440	2440	2440	2440	732
123	20250213	190000	82319580	2440	2440	2440	2440	0
124	20250213	185900	82319580	2440	2440	2440	2440	0
125	20250213	185800	82319580	2440	2440	2440	2440	0
126	20250213	185700	82319580	2440	2440	2440	2440	0
127	20250213	185600	82319580	2440	2440	2440	2440	0
128	20250213	185500	82319580	2440	2440	2440	2440	0
129	20250213	185400	82319580	2440	2440	2440	2440	0
130	20250213	185300	82319580	2440	2440	2440	2440	0
131	20250213	185200	82319580	2440	2440	2440	2440	0
132	20250213	185100	82319580	2440	2440	2440	2440	0
133	20250213	185000	82319580	2440	2440	2440	2440	0
134	20250213	184900	82319580	2440	2440	2440	2440	0
135	20250213	184800	82319580	2440	2440	2440	2440	0
136	20250213	184700	82319580	2440	2440	2440	2440	0
137	20250213	184600	82319580	2440	2440	2440	2440	0
138	20250213	184500	82319580	2440	2440	2440	2440	0
139	20250213	184400	82319580	2440	2440	2440	2440	0
140	20250213	184300	82319580	2440	2440	2440	2440	0
141	20250213	184200	82319580	2440	2440	2440	2440	0
142	20250213	184100	82319580	2440	2440	2440	2440	0
143	20250213	184000	82319580	2440	2440	2440	2440	0
144	20250213	183900	82319580	2440	2440	2440	2440	0
145	20250213	183800	82319580	2440	2440	2440	2440	0
146	20250213	183700	82319580	2440	2440	2440	2440	0
147	20250213	183600	82319580	2440	2440	2440	2440	0
148	20250213	183500	82319580	2440	2440	2440	2440	0
149	20250213	183400	82319580	2440	2440	2440	2440	0
150	20250213	183300	82319580	2440	2440	2440	2440	0
151	20250213	183200	82319580	2440	2440	2440	2440	0
152	20250213	183100	82319580	2440	2440	2440	2440	732
153	20250213	183000	82319580	2440	2440	2440	2440	0
154	20250213	182900	82319580	2440	2440	2440	2440	0
155	20250213	182800	82319580	2440	2440	2440	2440	0
156	20250213	182700	82319580	2440	2440	2440	2440	0
157	20250213	182600	82319580	2440	2440	2440	2440	0
158	20250213	182500	82319580	2440	2440	2440	2440	0
159	20250213	182400	82319580	2440	2440	2440	2440	0
160	20250213	182300	82319580	2440	2440	2440	2440	0
161	20250213	182200	82319580	2440	2440	2440	2440	0
162	20250213	182100	82319580	2440	2440	2440	2440	0
163	20250213	182000	82319580	2440	2440	2440	2440	0
164	20250213	181900	82319580	2440	2440	2440	2440	0
165	20250213	181800	82319580	2440	2440	2440	2440	0
166	20250213	181700	82319580	2440	2440	2440	2440	0
167	20250213	181600	82319580	2440	2440	2440	2440	0
168	20250213	181500	82319580	2440	2440	2440	2440	0
169	20250213	181400	82319580	2440	2440	2440	2440	0
170	20250213	181300	82319580	2440	2440	2440	2440	0
171	20250213	181200	82319580	2440	2440	2440	2440	0
172	20250213	181100	82319580	2440	2440	2440	2440	0
173	20250213	181000	82319580	2440	2440	2440	2440	0
174	20250213	180900	82319580	2440	2440	2440	2440	0
175	20250213	180800	82319580	2440	2440	2440	2440	0
176	20250213	180700	82319580	2440	2440	2440	2440	0
177	20250213	180600	82319580	2440	2440	2440	2440	0
178	20250213	180500	82319580	2440	2440	2440	2440	0
179	20250213	180400	82319580	2440	2440	2440	2440	0
180	20250213	180300	82319580	2440	2440	2440	2440	0
181	20250213	180200	82319580	2440	2440	2440	2440	0
182	20250213	180100	82319580	2440	2440	2440	2440	732
183	20250213	180000	82319580	2440	2440	2440	2440	0
184	20250213	175900	82319580	2440	2440	2440	2440	0
185	20250213	175800	82319580	2440	2440	2440	2440	0
186	20250213	175700	82319580	2440	2440	2440	2440	0
187	20250213	175600	82319580	2440	2440	2440	2440	0
188	20250213	175500	82319580	2440	2440	2440	2440	0
189	20250213	175400	82319580	2440	2440	2440	2440	0
190	20250213	175300	82319580	2440	2440	2440	2440	0
191	20250213	175200	82319580	2440	2440	2440	2440	0
192	20250213	175100	82319580	2440	2440	2440	2440	0
193	20250213	175000	82319580	2440	2440	2440	2440	0
194	20250213	174900	82319580	2440	2440	2440	2440	0
195	20250213	174800	82319580	2440	2440	2440	2440	0
196	20250213	174700	82319580	2440	2440	2440	2440	0
197	20250213	174600	82319580	2440	2440	2440	2440	0
198	20250213	174500	82319580	2440	2440	2440	2440	0
199	20250213	174400	82319580	2440	2440	2440	2440	0
200	20250213	174300	82319580	2440	2440	2440	2440	0
201	20250213	174200	82319580	2440	2440	2440	2440	0
202	20250213	174100	82319580	2440	2440	2440	2440	0
203	20250213	174000	82319580	2440	2440	2440	2440	0
204	20250213	173900	82319580	2440	2440	2440	2440	0
205	20250213	173800	82319580	2440	2440	2440	2440	0
206	20250213	173700	82319580	2440	2440	2440	2440	0
207	20250213	173600	82319580	2440	2440	2440	2440	0
208	20250213	173500	82319580	2440	2440	2440	2440	0
209	20250213	173400	82319580	2440	2440	2440	2440	0
210	20250213	173300	82319580	2440	2440	2440	2440	0
211	20250213	173200	82319580	2440	2440	2440	2440	0
212	20250213	173100	82319580	2440	2440	2440	2440	732
213	20250213	173000	82319580	2440	2440	2440	2440	0
214	20250213	172900	82319580	2440	2440	2440	2440	0
215	20250213	172800	82319580	2440	2440	2440	2440	0
216	20250213	172700	82319580	2440	2440	2440	2440	0
217	20250213	172600	82319580	2440	2440	2440	2440	0
218	20250213	172500	82319580	2440	2440	2440	2440	0
219	20250213	172400	82319580	2440	2440	2440	2440	0
220	20250213	172300	82319580	2440	2440	2440	2440	0
221	20250213	172200	82319580	2440	2440	2440	2440	0
222	20250213	172100	82319580	2440	2440	2440	2440	0
223	20250213	172000	82319580	2440	2440	2440	2440	0
224	20250213	171900	82319580	2440	2440	2440	2440	0
225	20250213	171800	82319580	2440	2440	2440	2440	0
226	20250213	171700	82319580	2440	2440	2440	2440	0
227	20250213	171600	82319580	2440	2440	2440	2440	0
228	20250213	171500	82319580	2440	2440	2440	2440	0
229	20250213	171400	82319580	2440	2440	2440	2440	0
230	20250213	171300	82319580	2440	2440	2440	2440	0
231	20250213	171200	82319580	2440	2440	2440	2440	0
232	20250213	171100	82319580	2440	2440	2440	2440	0
233	20250213	171000	82319580	2440	2440	2440	2440	0
234	20250213	170900	82319580	2440	2440	2440	2440	0
235	20250213	170800	82319580	2440	2440	2440	2440	0
236	20250213	170700	82319580	2440	2440	2440	2440	0
237	20250213	170600	82319580	2440	2440	2440	2440	0
238	20250213	170500	82319580	2440	2440	2440	2440	0
239	20250213	170400	82319580	2440	2440	2440	2440	0
240	20250213	170300	82319580	2440	2440	2440	2440	0
241	20250213	170200	82319580	2440	2440	2440	2440	0
242	20250213	170100	82319580	2440	2440	2440	2440	732
243	20250213	170000	82319580	2440	2440	2440	2440	0
244	20250213	165900	82319580	2440	2440	2440	2440	0
245	20250213	165800	82319580	2440	2440	2440	2440	0
246	20250213	165700	82319580	2440	2440	2440	2440	0
247	20250213	165600	82319580	2440	2440	2440	2440	0
248	20250213	165500	82319580	2440	2440	2440	2440	0
249	20250213	165400	82319580	2440	2440	2440	2440	0
250	20250213	165300	82319580	2440	2440	2440	2440	0
251	20250213	165200	82319580	2440	2440	2440	2440	0
252	20250213	165100	82319580	2440	2440	2440	2440	0
253	20250213	165000	82319580	2440	2440	2440	2440	0
254	20250213	164900	82319580	2440	2440	2440	2440	0
255	20250213	164800	82319580	2440	2440	2440	2440	0
256	20250213	164700	82319580	2440	2440	2440	2440	0
257	20250213	164600	82319580	2440	2440	2440	2440	0
258	20250213	164500	82319580	2440	2440	2440	2440	0
259	20250213	164400	82319580	2440	2440	2440	2440	0
260	20250213	164300	82319580	2440	2440	2440	2440	0
261	20250213	164200	82319580	2440	2440	2440	2440	0
262	20250213	164100	82319580	2440	2440	2440	2440	0
263	20250213	164000	82319580	2440	2440	2440	2440	0
264	20250213	163900	82319580	2440	2440	2440	2440	0
265	20250213	163800	82319580	2440	2440	2440	2440	0
266	20250213	163700	82319580	2440	2440	2440	2440	0
267	20250213	163600	82319580	2440	2440	2440	2440	0
268	20250213	163500	82319580	2440	2440	2440	2440	0
269	20250213	163400	82319580	2440	2440	2440	2440	0
270	20250213	163300	82319580	2440	2440	2440	2440	0
271	20250213	163200	82319580	2440	2440	2440	2440	0
272	20250213	163100	82319580	2440	2440	2440	2440	732
273	20250213	163000	82319580	2440	2440	2440	2440	0
274	20250213	162900	82319580	2440	2440	2440	2440	0
275	20250213	162800	82319580	2440	2440	2440	2440	0
276	20250213	162700	82319580	2440	2440	2440	2440	0
277	20250213	162600	82319580	2440	2440	2440	2440	0
278	20250213	162500	82319580	2440	2440	2440	2440	0
279	20250213	162400	82319580	2440	2440	2440	2440	0
280	20250213	162300	82319580	2440	2440	2440	2440	0
281	20250213	162200	82319580	2440	2440	2440	2440	0
282	20250213	162100	82319580	2440	2440	2440	2440	0
283	20250213	162000	82319580	2440	2440	2440	2440	0
284	20250213	161900	82319580	2440	2440	2440	2440	0
285	20250213	161800	82319580	2440	2440	2440	2440	0
286	20250213	161700	82319580	2440	2440	2440	2440	0
287	20250213	161600	82319580	2440	2440	2440	2440	0
288	20250213	161500	82319580	2440	2440	2440	2440	0
289	20250213	161400	82319580	2440	2440	2440	2440	0
290	20250213	161300	82319580	2440	2440	2440	2440	0
291	20250213	161200	82319580	2440	2440	2440	2440	0
292	20250213	161100	82319580	2440	2440	2440	2440	0
293	20250213	161000	82319580	2440	2440	2440	2440	0
294	20250213	160900	82319580	2440	2440	2440	2440	0
295	20250213	160800	82319580	2440	2440	2440	2440	0
296	20250213	160700	82319580	2440	2440	2440	2440	0
297	20250213	160600	82319580	2440	2440	2440	2440	0
298	20250213	160500	82319580	2440	2440	2440	2440	0
299	20250213	160400	82319580	2440	2440	2440	2440	0
300	20250213	160300	82319580	2440	2440	2440	2440	0
301	20250213	160200	82319580	2440	2440	2440	2440	0
302	20250213	160100	82319580	2440	2440	2440	2440	732
303	20250213	160000	82319580	2440	2440	2440	2440	0
304	20250213	155900	82319580	2440	2440	2440	2440	0
305	20250213	155800	82319580	2440	2440	2440	2440	0
306	20250213	155700	82319580	2440	2440	2440	2440	0
307	20250213	155600	82319580	2440	2440	2440	2440	0
308	20250213	155500	82319580	2440	2440	2440	2440	0
309	20250213	155400	82319580	2440	2440	2440	2440	0
310	20250213	155300	82319580	2440	2440	2440	2440	0
311	20250213	155200	82319580	2440	2440	2440	2440	0
312	20250213	155100	82319580	2440	2440	2440	2440	0
313	20250213	155000	82319580	2440	2440	2440	2440	0
314	20250213	154900	82319580	2440	2440	2440	2440	0
315	20250213	154800	82319580	2440	2440	2440	2440	0
316	20250213	154700	82319580	2440	2440	2440	2440	0
317	20250213	154600	82319580	2440	2440	2440	2440	0
318	20250213	154500	82319580	2440	2440	2440	2440	0
319	20250213	154400	82319580	2440	2440	2440	2440	0
320	20250213	154300	82319580	2440	2440	2440	2440	0
321	20250213	154200	82319580	2440	2440	2440	2440	0
322	20250213	154100	82319580	2440	2440	2440	2440	0
323	20250213	154000	82319580	2440	2440	2440	2440	0
324	20250213	153900	82319580	2440	2440	2440	2440	0
325	20250213	153800	82319580	2440	2440	2440	2440	0
326	20250213	153700	82319580	2440	2440	2440	2440	0
327	20250213	153600	82319580	2440	2440	2440	2440	0
328	20250213	153500	82319580	2440	2440	2440	2440	0
329	20250213	153400	82319580	2440	2440	2440	2440	0
330	20250213	153300	82319580	2440	2440	2440	2440	0
331	20250213	153200	82319580	2440	2440	2440	2440	0
332	20250213	153100	82319580	2440	2440	2440	2440	732
333	20250213	153000	82319580	2440	2440	2440	2440	732
334	20250213	152900	80533500	2450	2450	2450	2450	0
335	20250213	152800	80533500	2450	2450	2450	2450	0
336	20250213	152700	80533500	2450	2450	2450	2450	0
337	20250213	152600	80533500	2450	2450	2450	2450	0
338	20250213	152500	80533500	2450	2450	2450	2450	0
339	20250213	152400	80533500	2450	2450	2450	2450	0
340	20250213	152300	80533500	2450	2450	2450	2450	0
341	20250213	152200	80533500	2450	2450	2450	2450	0
342	20250213	152100	80533500	2450	2450	2450	2450	0
343	20250213	152000	80533500	2450	2450	2450	2450	0
344	20250213	151900	80533500	2450	2450	2450	2450	68
345	20250213	151800	80366900	2450	2450	2455	2450	140
346	20250213	151700	80023890	2455	2450	2455	2450	51
347	20250213	151600	79898935	2455	2450	2455	2450	29
348	20250213	151500	79827880	2455	2455	2455	2455	0
349	20250213	151400	79827880	2455	2455	2455	2455	0
350	20250213	151300	79827880	2455	2455	2455	2455	0
351	20250213	151200	79827880	2455	2455	2455	2455	50
352	20250213	151100	79705130	2455	2455	2455	2435	105
353	20250213	151000	79449355	2455	2455	2455	2455	0
354	20250213	150900	79449355	2455	2455	2455	2455	1
355	20250213	150800	79446900	2455	2455	2455	2455	0
356	20250213	150700	79446900	2455	2455	2455	2455	75
357	20250213	150600	79262775	2455	2455	2455	2455	0
358	20250213	150500	79262775	2455	2455	2455	2455	0
359	20250213	150400	79262775	2455	2455	2455	2455	0
360	20250213	150300	79262775	2455	2455	2455	2455	0
361	20250213	150200	79262775	2455	2455	2455	2455	0
362	20250213	150100	79262775	2455	2440	2455	2440	2533
363	20250213	150000	73082180	2440	2430	2440	2430	384
364	20250213	145900	72149010	2425	2425	2425	2425	4
365	20250213	145800	72139310	2430	2430	2430	2430	5
366	20250213	145700	72127160	2425	2425	2425	2425	0
367	20250213	145600	72127160	2425	2425	2425	2425	22
368	20250213	145500	72073810	2425	2425	2425	2425	0
369	20250213	145400	72073810	2425	2425	2425	2425	0
370	20250213	145300	72073810	2425	2425	2425	2425	0
371	20250213	145200	72073810	2425	2425	2425	2425	0
372	20250213	145100	72073810	2425	2425	2425	2425	0
373	20250213	145000	72073810	2425	2425	2425	2425	0
374	20250213	144900	72073810	2425	2425	2425	2425	0
375	20250213	144800	72073810	2425	2425	2425	2425	0
376	20250213	144700	72073810	2425	2435	2435	2425	12
377	20250213	144600	72044700	2425	2425	2425	2425	10
378	20250213	144500	72020450	2440	2440	2440	2440	0
379	20250213	144400	72020450	2440	2440	2440	2440	0
380	20250213	144300	72020450	2440	2440	2440	2440	0
381	20250213	144200	72020450	2440	2440	2440	2440	0
382	20250213	144100	72020450	2440	2440	2440	2440	0
383	20250213	144000	72020450	2440	2440	2440	2440	0
384	20250213	143900	72020450	2440	2440	2440	2440	0
385	20250213	143800	72020450	2440	2440	2440	2440	0
386	20250213	143700	72020450	2440	2435	2440	2435	98
387	20250213	143600	71781815	2440	2440	2440	2440	0
388	20250213	143500	71781815	2440	2440	2440	2440	0
389	20250213	143400	71781815	2440	2440	2440	2440	0
390	20250213	143300	71781815	2440	2440	2440	2440	0
391	20250213	143200	71781815	2440	2440	2440	2440	0
392	20250213	143100	71781815	2440	2440	2440	2440	0
393	20250213	143000	71781815	2440	2440	2440	2440	0
394	20250213	142900	71781815	2440	2440	2440	2440	0
395	20250213	142800	71781815	2440	2440	2440	2440	1
396	20250213	142700	71779375	2440	2440	2440	2440	0
397	20250213	142600	71779375	2440	2440	2440	2440	1
398	20250213	142500	71776935	2440	2440	2440	2440	0
399	20250213	142400	71776935	2440	2440	2440	2440	0
400	20250213	142300	71776935	2440	2440	2440	2440	1
401	20250213	142200	71774495	2440	2440	2440	2440	0
402	20250213	142100	71774495	2440	2440	2440	2440	0
403	20250213	142000	71774495	2440	2440	2440	2440	0
404	20250213	141900	71774495	2440	2440	2440	2440	1
405	20250213	141800	71772055	2435	2435	2435	2435	0
406	20250213	141700	71772055	2435	2435	2435	2435	0
407	20250213	141600	71772055	2435	2435	2435	2435	4
408	20250213	141500	71762315	2445	2445	2445	2445	0
409	20250213	141400	71762315	2445	2445	2445	2445	0
410	20250213	141300	71762315	2445	2445	2445	2445	0
411	20250213	141200	71762315	2445	2445	2445	2445	0
412	20250213	141100	71762315	2445	2445	2445	2445	0
413	20250213	141000	71762315	2445	2445	2445	2445	0
414	20250213	140900	71762315	2445	2445	2445	2445	0
415	20250213	140800	71762315	2445	2445	2445	2445	0
416	20250213	140700	71762315	2445	2445	2445	2445	0
417	20250213	140600	71762315	2445	2445	2445	2445	0
418	20250213	140500	71762315	2445	2445	2445	2445	0
419	20250213	140400	71762315	2445	2445	2445	2445	0
420	20250213	140300	71762315	2445	2445	2445	2445	0
421	20250213	140200	71762315	2445	2445	2445	2445	0
422	20250213	140100	71762315	2445	2445	2445	2445	0
423	20250213	140000	71762315	2445	2445	2445	2445	0
424	20250213	135900	71762315	2445	2445	2445	2445	1
425	20250213	135800	71759870	2430	2435	2435	2430	1000
426	20250213	135700	69327265	2455	2455	2455	2455	1
427	20250213	135600	69324810	2425	2460	2460	2425	1000
428	20250213	135500	66879440	2470	2470	2470	2470	0
429	20250213	135400	66879440	2470	2470	2470	2470	0
430	20250213	135300	66879440	2470	2470	2470	2470	0
431	20250213	135200	66879440	2470	2470	2470	2470	0
432	20250213	135100	66879440	2470	2470	2470	2470	1
433	20250213	135000	66876970	2470	2470	2470	2470	0
434	20250213	134900	66876970	2470	2470	2470	2470	2
435	20250213	134800	66872030	2475	2475	2475	2475	0
436	20250213	134700	66872030	2475	2475	2475	2475	0
437	20250213	134600	66872030	2475	2475	2475	2475	0
438	20250213	134500	66872030	2475	2475	2475	2475	0
439	20250213	134400	66872030	2475	2475	2475	2475	0
440	20250213	134300	66872030	2475	2475	2475	2475	27
441	20250213	134200	66805205	2480	2480	2480	2480	0
442	20250213	134100	66805205	2480	2480	2480	2480	0
443	20250213	134000	66805205	2480	2480	2480	2480	0
444	20250213	133900	66805205	2480	2470	2480	2470	134
445	20250213	133800	66474085	2480	2480	2480	2480	0
446	20250213	133700	66474085	2480	2480	2480	2480	0
447	20250213	133600	66474085	2480	2480	2480	2480	0
448	20250213	133500	66474085	2480	2480	2480	2480	0
449	20250213	133400	66474085	2480	2480	2480	2480	0
450	20250213	133300	66474085	2480	2480	2480	2480	0
451	20250213	133200	66474085	2480	2480	2480	2480	0
452	20250213	133100	66474085	2480	2480	2480	2480	0
453	20250213	133000	66474085	2480	2480	2480	2480	0
454	20250213	132900	66474085	2480	2480	2480	2480	0
455	20250213	132800	66474085	2480	2480	2480	2480	0
456	20250213	132700	66474085	2480	2480	2480	2480	0
457	20250213	132600	66474085	2480	2480	2480	2480	0
458	20250213	132500	66474085	2480	2480	2480	2480	0
459	20250213	132400	66474085	2480	2480	2480	2480	0
460	20250213	132300	66474085	2480	2480	2480	2480	0
461	20250213	132200	66474085	2480	2460	2480	2460	41
462	20250213	132100	66372850	2475	2475	2475	2475	0
463	20250213	132000	66372850	2475	2475	2475	2475	0
464	20250213	131900	66372850	2475	2475	2475	2475	0
465	20250213	131800	66372850	2475	2475	2475	2475	0
466	20250213	131700	66372850	2475	2475	2475	2475	0
467	20250213	131600	66372850	2475	2475	2475	2475	0
468	20250213	131500	66372850	2475	2475	2475	2475	0
469	20250213	131400	66372850	2475	2475	2475	2475	0
470	20250213	131300	66372850	2475	2475	2475	2475	0
471	20250213	131200	66372850	2475	2475	2475	2475	0
472	20250213	131100	66372850	2475	2460	2475	2460	3
473	20250213	131000	66365445	2470	2465	2470	2465	2000
474	20250213	130900	61425475	2470	2470	2470	2470	0
475	20250213	130800	61425475	2470	2470	2470	2465	1199
476	20250213	130700	58469930	2465	2465	2465	2465	0
477	20250213	130600	58469930	2465	2450	2465	2450	2370
478	20250213	130500	52632010	2445	2445	2445	2445	6
479	20250213	130400	52617340	2450	2450	2450	2450	0
480	20250213	130300	52617340	2450	2450	2450	2450	0
481	20250213	130200	52617340	2450	2450	2450	2450	0
482	20250213	130100	52617340	2450	2450	2450	2450	0
483	20250213	130000	52617340	2450	2450	2450	2450	1
484	20250213	125900	52614890	2450	2450	2450	2450	0
485	20250213	125800	52614890	2450	2440	2450	2440	500
486	20250213	125700	51390050	2440	2440	2440	2440	1
487	20250213	125600	51387610	2440	2440	2440	2440	1
488	20250213	125500	51385170	2440	2440	2440	2440	0
489	20250213	125400	51385170	2440	2440	2440	2440	0
490	20250213	125300	51385170	2440	2440	2440	2440	0
491	20250213	125200	51385170	2440	2440	2440	2440	0
492	20250213	125100	51385170	2440	2440	2440	2440	0
493	20250213	125000	51385170	2440	2440	2440	2440	0
494	20250213	124900	51385170	2440	2440	2440	2440	0
495	20250213	124800	51385170	2440	2435	2440	2435	2
496	20250213	124700	51380295	2435	2435	2435	2435	0
497	20250213	124600	51380295	2435	2435	2435	2435	0
498	20250213	124500	51380295	2435	2435	2435	2435	331
499	20250213	124400	50574310	2435	2435	2435	2435	41
500	20250213	124300	50474475	2435	2435	2435	2435	7
501	20250213	124200	50457430	2435	2435	2435	2435	10
502	20250213	124100	50433080	2435	2435	2435	2435	0
503	20250213	124000	50433080	2435	2435	2435	2435	0
504	20250213	123900	50433080	2435	2435	2435	2435	50
505	20250213	123800	50311330	2435	2435	2435	2435	0
506	20250213	123700	50311330	2435	2435	2435	2435	0
507	20250213	123600	50311330	2435	2435	2435	2435	0
508	20250213	123500	50311330	2435	2435	2435	2435	0
509	20250213	123400	50311330	2435	2435	2435	2435	30
510	20250213	123300	50238280	2435	2435	2435	2435	1
511	20250213	123200	50235845	2430	2430	2430	2430	164
512	20250213	123100	49837325	2430	2430	2430	2430	0
513	20250213	123000	49837325	2430	2430	2430	2430	1
514	20250213	122900	49834895	2430	2430	2430	2430	0
515	20250213	122800	49834895	2430	2430	2430	2430	0
516	20250213	122700	49834895	2430	2430	2430	2430	0
517	20250213	122600	49834895	2430	2430	2430	2430	0
518	20250213	122500	49834895	2430	2430	2430	2430	0
519	20250213	122400	49834895	2430	2430	2430	2430	10
520	20250213	122300	49810595	2430	2430	2430	2430	1
521	20250213	122200	49808165	2430	2430	2430	2430	0
522	20250213	122100	49808165	2430	2430	2430	2430	0
523	20250213	122000	49808165	2430	2430	2430	2430	0
524	20250213	121900	49808165	2430	2430	2430	2430	0
525	20250213	121800	49808165	2430	2430	2430	2430	0
526	20250213	121700	49808165	2430	2430	2430	2430	0
527	20250213	121600	49808165	2430	2430	2430	2430	0
528	20250213	121500	49808165	2430	2430	2430	2430	0
529	20250213	121400	49808165	2430	2430	2430	2430	0
530	20250213	121300	49808165	2430	2430	2430	2430	0
531	20250213	121200	49808165	2430	2430	2430	2430	0
532	20250213	121100	49808165	2430	2430	2430	2430	0
533	20250213	121000	49808165	2430	2430	2430	2430	0
534	20250213	120900	49808165	2430	2430	2430	2430	0
535	20250213	120800	49808165	2430	2430	2430	2430	1
536	20250213	120700	49805735	2430	2430	2430	2430	0
537	20250213	120600	49805735	2430	2430	2430	2430	0
538	20250213	120500	49805735	2430	2430	2430	2430	0
539	20250213	120400	49805735	2430	2430	2430	2430	1
540	20250213	120300	49803305	2430	2430	2430	2430	0
541	20250213	120200	49803305	2430	2430	2430	2430	0
542	20250213	120100	49803305	2430	2430	2430	2430	0
543	20250213	120000	49803305	2430	2430	2430	2430	0
544	20250213	115900	49803305	2430	2430	2430	2430	0
545	20250213	115800	49803305	2430	2430	2430	2430	0
546	20250213	115700	49803305	2430	2430	2430	2430	0
547	20250213	115600	49803305	2430	2430	2430	2430	0
548	20250213	115500	49803305	2430	2425	2430	2425	2
549	20250213	115400	49798450	2430	2430	2430	2430	0
550	20250213	115300	49798450	2430	2430	2430	2430	1
551	20250213	115200	49796020	2430	2430	2430	2430	0
552	20250213	115100	49796020	2430	2430	2430	2430	0
553	20250213	115000	49796020	2430	2430	2430	2430	0
554	20250213	114900	49796020	2430	2430	2430	2430	0
555	20250213	114800	49796020	2430	2430	2430	2430	0
556	20250213	114700	49796020	2430	2430	2430	2430	11
557	20250213	114600	49769290	2430	2430	2430	2430	0
558	20250213	114500	49769290	2430	2430	2430	2425	22
559	20250213	114400	49715880	2430	2430	2430	2430	100
560	20250213	114300	49472880	2435	2435	2435	2435	0
561	20250213	114200	49472880	2435	2435	2435	2435	0
562	20250213	114100	49472880	2435	2435	2435	2435	0
563	20250213	114000	49472880	2435	2435	2435	2435	0
564	20250213	113900	49472880	2435	2435	2435	2435	0
565	20250213	113800	49472880	2435	2435	2435	2435	0
566	20250213	113700	49472880	2435	2435	2435	2435	0
567	20250213	113600	49472880	2435	2435	2435	2435	0
568	20250213	113500	49472880	2435	2425	2435	2425	67
569	20250213	113400	49310365	2425	2425	2425	2425	45
570	20250213	113300	49201240	2425	2425	2425	2425	0
571	20250213	113200	49201240	2425	2425	2425	2425	0
572	20250213	113100	49201240	2425	2425	2425	2425	0
573	20250213	113000	49201240	2425	2425	2425	2425	0
574	20250213	112900	49201240	2425	2425	2425	2425	1
575	20250213	112800	49198815	2395	2395	2395	2395	0
576	20250213	112700	49198815	2395	2395	2395	2395	0
577	20250213	112600	49198815	2395	2405	2405	2395	100
578	20250213	112500	48958855	2430	2430	2430	2430	0
579	20250213	112400	48958855	2430	2430	2430	2430	0
580	20250213	112300	48958855	2430	2430	2430	2430	0
581	20250213	112200	48958855	2430	2430	2430	2430	0
582	20250213	112100	48958855	2430	2430	2430	2430	1
583	20250213	112000	48956425	2430	2430	2430	2430	0
584	20250213	111900	48956425	2430	2430	2430	2430	1
585	20250213	111800	48953995	2430	2430	2430	2430	0
586	20250213	111700	48953995	2430	2430	2430	2430	0
587	20250213	111600	48953995	2430	2430	2430	2430	1
588	20250213	111500	48951565	2430	2430	2430	2430	0
589	20250213	111400	48951565	2430	2430	2430	2430	0
590	20250213	111300	48951565	2430	2430	2430	2430	1194
591	20250213	111200	46050145	2435	2430	2435	2430	1817
592	20250213	111100	41634830	2430	2430	2430	2430	1
593	20250213	111000	41632400	2430	2430	2430	2430	0
594	20250213	110900	41632400	2430	2430	2430	2430	10
595	20250213	110800	41608100	2430	2430	2430	2430	0
596	20250213	110700	41608100	2430	2430	2430	2430	0
597	20250213	110600	41608100	2430	2430	2430	2430	1
598	20250213	110500	41605670	2430	2415	2430	2385	3640
599	20250213	110400	32905005	2440	2440	2440	2440	1
600	20250213	110300	32902565	2380	2380	2380	2380	0
601	20250213	110200	32902565	2380	2435	2435	2380	4000
602	20250213	110100	23242420	2440	2450	2450	2440	369
603	20250213	110000	22341740	2460	2460	2460	2460	0
604	20250213	105900	22341740	2460	2460	2460	2460	0
605	20250213	105800	22341740	2460	2455	2460	2455	200
606	20250213	105700	21849795	2460	2460	2460	2460	0
607	20250213	105600	21849795	2460	2460	2460	2460	0
608	20250213	105500	21849795	2460	2460	2460	2460	0
609	20250213	105400	21849795	2460	2460	2460	2460	0
610	20250213	105300	21849795	2460	2450	2460	2450	1001
611	20250213	105200	19388455	2440	2440	2440	2440	0
612	20250213	105100	19388455	2440	2445	2445	2440	384
613	20250213	105000	18451125	2445	2445	2445	2445	0
614	20250213	104900	18451125	2445	2445	2445	2445	0
615	20250213	104800	18451125	2445	2445	2445	2445	0
616	20250213	104700	18451125	2445	2445	2445	2445	0
617	20250213	104600	18451125	2445	2445	2445	2445	0
618	20250213	104500	18451125	2445	2445	2445	2445	0
619	20250213	104400	18451125	2445	2445	2445	2445	0
620	20250213	104300	18451125	2445	2445	2445	2445	0
621	20250213	104200	18451125	2445	2445	2445	2445	0
622	20250213	104100	18451125	2445	2445	2445	2445	0
623	20250213	104000	18451125	2445	2445	2445	2445	0
624	20250213	103900	18451125	2445	2445	2445	2445	0
625	20250213	103800	18451125	2445	2445	2445	2445	0
626	20250213	103700	18451125	2445	2445	2445	2445	0
627	20250213	103600	18451125	2445	2445	2445	2445	9
628	20250213	103500	18429120	2445	2445	2445	2445	2
629	20250213	103400	18424230	2445	2445	2445	2445	0
630	20250213	103300	18424230	2445	2445	2445	2445	0
631	20250213	103200	18424230	2445	2445	2445	2445	0
632	20250213	103100	18424230	2445	2445	2445	2445	249
633	20250213	103000	17815425	2445	2445	2445	2445	242
634	20250213	102900	17223735	2450	2450	2450	2450	0
635	20250213	102800	17223735	2450	2450	2450	2450	0
636	20250213	102700	17223735	2450	2450	2450	2450	0
637	20250213	102600	17223735	2450	2450	2450	2450	0
638	20250213	102500	17223735	2450	2450	2450	2450	0
639	20250213	102400	17223735	2450	2450	2450	2450	0
640	20250213	102300	17223735	2450	2450	2450	2450	0
641	20250213	102200	17223735	2450	2450	2450	2450	0
642	20250213	102100	17223735	2450	2450	2450	2450	0
643	20250213	102000	17223735	2450	2450	2450	2450	0
644	20250213	101900	17223735	2450	2450	2450	2450	21
645	20250213	101800	17172285	2445	2445	2445	2445	0
646	20250213	101700	17172285	2445	2445	2445	2445	0
647	20250213	101600	17172285	2445	2445	2445	2445	326
648	20250213	101500	16375215	2445	2445	2445	2445	0
649	20250213	101400	16375215	2445	2445	2445	2445	0
650	20250213	101300	16375215	2445	2440	2445	2440	62
651	20250213	101200	16223925	2440	2440	2440	2440	0
652	20250213	101100	16223925	2440	2445	2445	2440	980
653	20250213	101000	13829325	2445	2445	2445	2445	0
654	20250213	100900	13829325	2445	2445	2445	2445	49
655	20250213	100800	13709520	2460	2460	2460	2460	0
656	20250213	100700	13709520	2460	2460	2460	2460	2
657	20250213	100600	13704600	2465	2465	2465	2465	0
658	20250213	100500	13704600	2465	2465	2465	2465	0
659	20250213	100400	13704600	2465	2465	2465	2465	0
660	20250213	100300	13704600	2465	2465	2465	2465	0
661	20250213	100200	13704600	2465	2465	2465	2465	0
662	20250213	100100	13704600	2465	2465	2465	2465	10
663	20250213	100000	13679950	2465	2465	2465	2465	436
664	20250213	095900	12605210	2465	2465	2465	2465	1
665	20250213	095800	12602745	2460	2460	2460	2460	0
666	20250213	095700	12602745	2460	2460	2460	2460	500
667	20250213	095600	11372745	2460	2460	2460	2460	0
668	20250213	095500	11372745	2460	2455	2460	2455	22
669	20250213	095400	11318630	2460	2460	2460	2460	5
670	20250213	095300	11306330	2460	2460	2460	2460	0
671	20250213	095200	11306330	2460	2460	2460	2460	0
672	20250213	095100	11306330	2460	2460	2460	2460	0
673	20250213	095000	11306330	2460	2460	2460	2460	0
674	20250213	094900	11306330	2460	2460	2460	2460	0
675	20250213	094800	11306330	2460	2460	2460	2460	0
676	20250213	094700	11306330	2460	2460	2460	2460	0
677	20250213	094600	11306330	2460	2460	2460	2460	8
678	20250213	094500	11286650	2450	2450	2450	2450	0
679	20250213	094400	11286650	2450	2450	2450	2450	99
680	20250213	094300	11044100	2450	2445	2450	2445	66
681	20250213	094200	10882725	2445	2445	2445	2445	0
682	20250213	094100	10882725	2445	2445	2445	2445	0
683	20250213	094000	10882725	2445	2445	2445	2445	0
684	20250213	093900	10882725	2445	2445	2445	2445	0
685	20250213	093800	10882725	2445	2445	2445	2445	0
686	20250213	093700	10882725	2445	2445	2445	2445	5
687	20250213	093600	10870500	2450	2450	2450	2450	0
688	20250213	093500	10870500	2450	2450	2450	2450	392
689	20250213	093400	9910100	2450	2450	2450	2450	0
690	20250213	093300	9910100	2450	2450	2450	2450	0
691	20250213	093200	9910100	2450	2450	2450	2450	0
692	20250213	093100	9910100	2450	2450	2450	2450	100
693	20250213	093000	9665100	2450	2450	2450	2450	0
694	20250213	092900	9665100	2450	2450	2450	2450	0
695	20250213	092800	9665100	2450	2450	2450	2450	0
696	20250213	092700	9665100	2450	2450	2450	2450	0
697	20250213	092600	9665100	2450	2450	2450	2450	0
698	20250213	092500	9665100	2450	2450	2450	2450	0
699	20250213	092400	9665100	2450	2450	2450	2450	0
700	20250213	092300	9665100	2450	2450	2450	2450	0
701	20250213	092200	9665100	2450	2460	2460	2450	189
702	20250213	092100	9200750	2460	2460	2460	2460	10
703	20250213	092000	9176150	2465	2460	2465	2460	4
704	20250213	091900	9166305	2445	2460	2460	2445	11
705	20250213	091800	9139260	2460	2460	2460	2460	0
706	20250213	091700	9139260	2460	2460	2460	2460	1
707	20250213	091600	9136800	2445	2450	2450	2445	411
708	20250213	091500	8130445	2450	2450	2450	2450	1208
709	20250213	091400	5170845	2445	2445	2445	2445	0
710	20250213	091300	5170845	2445	2445	2445	2445	24
711	20250213	091200	5112165	2450	2450	2450	2450	10
712	20250213	091100	5087665	2450	2450	2450	2450	0
713	20250213	091000	5087665	2450	2450	2450	2450	0
714	20250213	090900	5087665	2450	2450	2450	2450	261
715	20250213	090800	4448215	2450	2450	2450	2450	2
716	20250213	090700	4443315	2450	2450	2450	2450	1593
717	20250213	090600	540465	2445	2445	2445	2445	1
718	20250213	090500	538020	2445	2445	2445	2445	0
719	20250213	090400	538020	2445	2445	2445	2445	0
720	20250213	090300	538020	2445	2445	2445	2445	28
721	20250213	090200	469560	2445	2445	2445	2445	27
722	20250213	090100	403545	2445	2445	2445	2445	25
723	20250213	090000	342420	2445	2425	2445	2425	141