KissMeData/188260/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	203600	69386235	2705	2705	2705	2705	302
3	20250213	203500	69386235	2705	2705	2705	2705	0
4	20250213	203400	69386235	2705	2705	2705	2705	0
5	20250213	203300	69386235	2705	2705	2705	2705	0
6	20250213	203200	69386235	2705	2705	2705	2705	0
7	20250213	203100	69386235	2705	2705	2705	2705	0
8	20250213	203000	69386235	2705	2705	2705	2705	0
9	20250213	202900	69386235	2705	2705	2705	2705	0
10	20250213	202800	69386235	2705	2705	2705	2705	0
11	20250213	202700	69386235	2705	2705	2705	2705	0
12	20250213	202600	69386235	2705	2705	2705	2705	0
13	20250213	202500	69386235	2705	2705	2705	2705	0
14	20250213	202400	69386235	2705	2705	2705	2705	0
15	20250213	202300	69386235	2705	2705	2705	2705	0
16	20250213	202200	69386235	2705	2705	2705	2705	0
17	20250213	202100	69386235	2705	2705	2705	2705	0
18	20250213	202000	69386235	2705	2705	2705	2705	0
19	20250213	201900	69386235	2705	2705	2705	2705	0
20	20250213	201800	69386235	2705	2705	2705	2705	0
21	20250213	201700	69386235	2705	2705	2705	2705	0
22	20250213	201600	69386235	2705	2705	2705	2705	0
23	20250213	201500	69386235	2705	2705	2705	2705	0
24	20250213	201400	69386235	2705	2705	2705	2705	0
25	20250213	201300	69386235	2705	2705	2705	2705	0
26	20250213	201200	69386235	2705	2705	2705	2705	0
27	20250213	201100	69386235	2705	2705	2705	2705	0
28	20250213	201000	69386235	2705	2705	2705	2705	0
29	20250213	200900	69386235	2705	2705	2705	2705	0
30	20250213	200800	69386235	2705	2705	2705	2705	0
31	20250213	200700	69386235	2705	2705	2705	2705	0
32	20250213	200600	69386235	2705	2705	2705	2705	302
33	20250213	200500	69386235	2705	2705	2705	2705	0
34	20250213	200400	69386235	2705	2705	2705	2705	0
35	20250213	200300	69386235	2705	2705	2705	2705	0
36	20250213	200200	69386235	2705	2705	2705	2705	0
37	20250213	200100	69386235	2705	2705	2705	2705	0
38	20250213	200000	69386235	2705	2705	2705	2705	0
39	20250213	195900	69386235	2705	2705	2705	2705	0
40	20250213	195800	69386235	2705	2705	2705	2705	0
41	20250213	195700	69386235	2705	2705	2705	2705	0
42	20250213	195600	69386235	2705	2705	2705	2705	0
43	20250213	195500	69386235	2705	2705	2705	2705	0
44	20250213	195400	69386235	2705	2705	2705	2705	0
45	20250213	195300	69386235	2705	2705	2705	2705	0
46	20250213	195200	69386235	2705	2705	2705	2705	0
47	20250213	195100	69386235	2705	2705	2705	2705	0
48	20250213	195000	69386235	2705	2705	2705	2705	0
49	20250213	194900	69386235	2705	2705	2705	2705	0
50	20250213	194800	69386235	2705	2705	2705	2705	0
51	20250213	194700	69386235	2705	2705	2705	2705	0
52	20250213	194600	69386235	2705	2705	2705	2705	0
53	20250213	194500	69386235	2705	2705	2705	2705	0
54	20250213	194400	69386235	2705	2705	2705	2705	0
55	20250213	194300	69386235	2705	2705	2705	2705	0
56	20250213	194200	69386235	2705	2705	2705	2705	0
57	20250213	194100	69386235	2705	2705	2705	2705	0
58	20250213	194000	69386235	2705	2705	2705	2705	0
59	20250213	193900	69386235	2705	2705	2705	2705	0
60	20250213	193800	69386235	2705	2705	2705	2705	0
61	20250213	193700	69386235	2705	2705	2705	2705	0
62	20250213	193600	69386235	2705	2705	2705	2705	302
63	20250213	193500	69386235	2705	2705	2705	2705	0
64	20250213	193400	69386235	2705	2705	2705	2705	0
65	20250213	193300	69386235	2705	2705	2705	2705	0
66	20250213	193200	69386235	2705	2705	2705	2705	0
67	20250213	193100	69386235	2705	2705	2705	2705	0
68	20250213	193000	69386235	2705	2705	2705	2705	0
69	20250213	192900	69386235	2705	2705	2705	2705	0
70	20250213	192800	69386235	2705	2705	2705	2705	0
71	20250213	192700	69386235	2705	2705	2705	2705	0
72	20250213	192600	69386235	2705	2705	2705	2705	0
73	20250213	192500	69386235	2705	2705	2705	2705	0
74	20250213	192400	69386235	2705	2705	2705	2705	0
75	20250213	192300	69386235	2705	2705	2705	2705	0
76	20250213	192200	69386235	2705	2705	2705	2705	0
77	20250213	192100	69386235	2705	2705	2705	2705	0
78	20250213	192000	69386235	2705	2705	2705	2705	0
79	20250213	191900	69386235	2705	2705	2705	2705	0
80	20250213	191800	69386235	2705	2705	2705	2705	0
81	20250213	191700	69386235	2705	2705	2705	2705	0
82	20250213	191600	69386235	2705	2705	2705	2705	0
83	20250213	191500	69386235	2705	2705	2705	2705	0
84	20250213	191400	69386235	2705	2705	2705	2705	0
85	20250213	191300	69386235	2705	2705	2705	2705	0
86	20250213	191200	69386235	2705	2705	2705	2705	0
87	20250213	191100	69386235	2705	2705	2705	2705	0
88	20250213	191000	69386235	2705	2705	2705	2705	0
89	20250213	190900	69386235	2705	2705	2705	2705	0
90	20250213	190800	69386235	2705	2705	2705	2705	0
91	20250213	190700	69386235	2705	2705	2705	2705	0
92	20250213	190600	69386235	2705	2705	2705	2705	302
93	20250213	190500	69386235	2705	2705	2705	2705	0
94	20250213	190400	69386235	2705	2705	2705	2705	0
95	20250213	190300	69386235	2705	2705	2705	2705	0
96	20250213	190200	69386235	2705	2705	2705	2705	0
97	20250213	190100	69386235	2705	2705	2705	2705	0
98	20250213	190000	69386235	2705	2705	2705	2705	0
99	20250213	185900	69386235	2705	2705	2705	2705	0
100	20250213	185800	69386235	2705	2705	2705	2705	0
101	20250213	185700	69386235	2705	2705	2705	2705	0
102	20250213	185600	69386235	2705	2705	2705	2705	0
103	20250213	185500	69386235	2705	2705	2705	2705	0
104	20250213	185400	69386235	2705	2705	2705	2705	0
105	20250213	185300	69386235	2705	2705	2705	2705	0
106	20250213	185200	69386235	2705	2705	2705	2705	0
107	20250213	185100	69386235	2705	2705	2705	2705	0
108	20250213	185000	69386235	2705	2705	2705	2705	0
109	20250213	184900	69386235	2705	2705	2705	2705	0
110	20250213	184800	69386235	2705	2705	2705	2705	0
111	20250213	184700	69386235	2705	2705	2705	2705	0
112	20250213	184600	69386235	2705	2705	2705	2705	0
113	20250213	184500	69386235	2705	2705	2705	2705	0
114	20250213	184400	69386235	2705	2705	2705	2705	0
115	20250213	184300	69386235	2705	2705	2705	2705	0
116	20250213	184200	69386235	2705	2705	2705	2705	0
117	20250213	184100	69386235	2705	2705	2705	2705	0
118	20250213	184000	69386235	2705	2705	2705	2705	0
119	20250213	183900	69386235	2705	2705	2705	2705	0
120	20250213	183800	69386235	2705	2705	2705	2705	0
121	20250213	183700	69386235	2705	2705	2705	2705	0
122	20250213	183600	69386235	2705	2705	2705	2705	302
123	20250213	183500	69386235	2705	2705	2705	2705	0
124	20250213	183400	69386235	2705	2705	2705	2705	0
125	20250213	183300	69386235	2705	2705	2705	2705	0
126	20250213	183200	69386235	2705	2705	2705	2705	0
127	20250213	183100	69386235	2705	2705	2705	2705	0
128	20250213	183000	69386235	2705	2705	2705	2705	0
129	20250213	182900	69386235	2705	2705	2705	2705	0
130	20250213	182800	69386235	2705	2705	2705	2705	0
131	20250213	182700	69386235	2705	2705	2705	2705	0
132	20250213	182600	69386235	2705	2705	2705	2705	0
133	20250213	182500	69386235	2705	2705	2705	2705	0
134	20250213	182400	69386235	2705	2705	2705	2705	0
135	20250213	182300	69386235	2705	2705	2705	2705	0
136	20250213	182200	69386235	2705	2705	2705	2705	0
137	20250213	182100	69386235	2705	2705	2705	2705	0
138	20250213	182000	69386235	2705	2705	2705	2705	0
139	20250213	181900	69386235	2705	2705	2705	2705	0
140	20250213	181800	69386235	2705	2705	2705	2705	0
141	20250213	181700	69386235	2705	2705	2705	2705	0
142	20250213	181600	69386235	2705	2705	2705	2705	0
143	20250213	181500	69386235	2705	2705	2705	2705	0
144	20250213	181400	69386235	2705	2705	2705	2705	0
145	20250213	181300	69386235	2705	2705	2705	2705	0
146	20250213	181200	69386235	2705	2705	2705	2705	0
147	20250213	181100	69386235	2705	2705	2705	2705	0
148	20250213	181000	69386235	2705	2705	2705	2705	0
149	20250213	180900	69386235	2705	2705	2705	2705	0
150	20250213	180800	69386235	2705	2705	2705	2705	0
151	20250213	180700	69386235	2705	2705	2705	2705	0
152	20250213	180600	69386235	2705	2705	2705	2705	302
153	20250213	180500	69386235	2705	2705	2705	2705	0
154	20250213	180400	69386235	2705	2705	2705	2705	0
155	20250213	180300	69386235	2705	2705	2705	2705	0
156	20250213	180200	69386235	2705	2705	2705	2705	0
157	20250213	180100	69386235	2705	2705	2705	2705	0
158	20250213	180000	69386235	2705	2705	2705	2705	0
159	20250213	175900	69386235	2705	2705	2705	2705	0
160	20250213	175800	69386235	2705	2705	2705	2705	0
161	20250213	175700	69386235	2705	2705	2705	2705	0
162	20250213	175600	69386235	2705	2705	2705	2705	0
163	20250213	175500	69386235	2705	2705	2705	2705	0
164	20250213	175400	69386235	2705	2705	2705	2705	0
165	20250213	175300	69386235	2705	2705	2705	2705	0
166	20250213	175200	69386235	2705	2705	2705	2705	0
167	20250213	175100	69386235	2705	2705	2705	2705	0
168	20250213	175000	69386235	2705	2705	2705	2705	0
169	20250213	174900	69386235	2705	2705	2705	2705	0
170	20250213	174800	69386235	2705	2705	2705	2705	0
171	20250213	174700	69386235	2705	2705	2705	2705	0
172	20250213	174600	69386235	2705	2705	2705	2705	0
173	20250213	174500	69386235	2705	2705	2705	2705	0
174	20250213	174400	69386235	2705	2705	2705	2705	0
175	20250213	174300	69386235	2705	2705	2705	2705	0
176	20250213	174200	69386235	2705	2705	2705	2705	0
177	20250213	174100	69386235	2705	2705	2705	2705	0
178	20250213	174000	69386235	2705	2705	2705	2705	0
179	20250213	173900	69386235	2705	2705	2705	2705	0
180	20250213	173800	69386235	2705	2705	2705	2705	0
181	20250213	173700	69386235	2705	2705	2705	2705	0
182	20250213	173600	69386235	2705	2705	2705	2705	302
183	20250213	173500	69386235	2705	2705	2705	2705	0
184	20250213	173400	69386235	2705	2705	2705	2705	0
185	20250213	173300	69386235	2705	2705	2705	2705	0
186	20250213	173200	69386235	2705	2705	2705	2705	0
187	20250213	173100	69386235	2705	2705	2705	2705	0
188	20250213	173000	69386235	2705	2705	2705	2705	0
189	20250213	172900	69386235	2705	2705	2705	2705	0
190	20250213	172800	69386235	2705	2705	2705	2705	0
191	20250213	172700	69386235	2705	2705	2705	2705	0
192	20250213	172600	69386235	2705	2705	2705	2705	0
193	20250213	172500	69386235	2705	2705	2705	2705	0
194	20250213	172400	69386235	2705	2705	2705	2705	0
195	20250213	172300	69386235	2705	2705	2705	2705	0
196	20250213	172200	69386235	2705	2705	2705	2705	0
197	20250213	172100	69386235	2705	2705	2705	2705	0
198	20250213	172000	69386235	2705	2705	2705	2705	0
199	20250213	171900	69386235	2705	2705	2705	2705	0
200	20250213	171800	69386235	2705	2705	2705	2705	0
201	20250213	171700	69386235	2705	2705	2705	2705	0
202	20250213	171600	69386235	2705	2705	2705	2705	0
203	20250213	171500	69386235	2705	2705	2705	2705	0
204	20250213	171400	69386235	2705	2705	2705	2705	0
205	20250213	171300	69386235	2705	2705	2705	2705	0
206	20250213	171200	69386235	2705	2705	2705	2705	0
207	20250213	171100	69386235	2705	2705	2705	2705	0
208	20250213	171000	69386235	2705	2705	2705	2705	0
209	20250213	170900	69386235	2705	2705	2705	2705	0
210	20250213	170800	69386235	2705	2705	2705	2705	0
211	20250213	170700	69386235	2705	2705	2705	2705	0
212	20250213	170600	69386235	2705	2705	2705	2705	302
213	20250213	170500	69386235	2705	2705	2705	2705	0
214	20250213	170400	69386235	2705	2705	2705	2705	0
215	20250213	170300	69386235	2705	2705	2705	2705	0
216	20250213	170200	69386235	2705	2705	2705	2705	0
217	20250213	170100	69386235	2705	2705	2705	2705	0
218	20250213	170000	69386235	2705	2705	2705	2705	0
219	20250213	165900	69386235	2705	2705	2705	2705	0
220	20250213	165800	69386235	2705	2705	2705	2705	0
221	20250213	165700	69386235	2705	2705	2705	2705	0
222	20250213	165600	69386235	2705	2705	2705	2705	0
223	20250213	165500	69386235	2705	2705	2705	2705	0
224	20250213	165400	69386235	2705	2705	2705	2705	0
225	20250213	165300	69386235	2705	2705	2705	2705	0
226	20250213	165200	69386235	2705	2705	2705	2705	0
227	20250213	165100	69386235	2705	2705	2705	2705	0
228	20250213	165000	69386235	2705	2705	2705	2705	0
229	20250213	164900	69386235	2705	2705	2705	2705	0
230	20250213	164800	69386235	2705	2705	2705	2705	0
231	20250213	164700	69386235	2705	2705	2705	2705	0
232	20250213	164600	69386235	2705	2705	2705	2705	0
233	20250213	164500	69386235	2705	2705	2705	2705	0
234	20250213	164400	69386235	2705	2705	2705	2705	0
235	20250213	164300	69386235	2705	2705	2705	2705	0
236	20250213	164200	69386235	2705	2705	2705	2705	0
237	20250213	164100	69386235	2705	2705	2705	2705	0
238	20250213	164000	69386235	2705	2705	2705	2705	0
239	20250213	163900	69386235	2705	2705	2705	2705	0
240	20250213	163800	69386235	2705	2705	2705	2705	0
241	20250213	163700	69386235	2705	2705	2705	2705	0
242	20250213	163600	69386235	2705	2705	2705	2705	302
243	20250213	163500	69386235	2705	2705	2705	2705	0
244	20250213	163400	69386235	2705	2705	2705	2705	0
245	20250213	163300	69386235	2705	2705	2705	2705	0
246	20250213	163200	69386235	2705	2705	2705	2705	0
247	20250213	163100	69386235	2705	2705	2705	2705	0
248	20250213	163000	69386235	2705	2705	2705	2705	0
249	20250213	162900	69386235	2705	2705	2705	2705	0
250	20250213	162800	69386235	2705	2705	2705	2705	0
251	20250213	162700	69386235	2705	2705	2705	2705	0
252	20250213	162600	69386235	2705	2705	2705	2705	0
253	20250213	162500	69386235	2705	2705	2705	2705	0
254	20250213	162400	69386235	2705	2705	2705	2705	0
255	20250213	162300	69386235	2705	2705	2705	2705	0
256	20250213	162200	69386235	2705	2705	2705	2705	0
257	20250213	162100	69386235	2705	2705	2705	2705	0
258	20250213	162000	69386235	2705	2705	2705	2705	0
259	20250213	161900	69386235	2705	2705	2705	2705	0
260	20250213	161800	69386235	2705	2705	2705	2705	0
261	20250213	161700	69386235	2705	2705	2705	2705	0
262	20250213	161600	69386235	2705	2705	2705	2705	0
263	20250213	161500	69386235	2705	2705	2705	2705	0
264	20250213	161400	69386235	2705	2705	2705	2705	0
265	20250213	161300	69386235	2705	2705	2705	2705	0
266	20250213	161200	69386235	2705	2705	2705	2705	0
267	20250213	161100	69386235	2705	2705	2705	2705	0
268	20250213	161000	69386235	2705	2705	2705	2705	0
269	20250213	160900	69386235	2705	2705	2705	2705	0
270	20250213	160800	69386235	2705	2705	2705	2705	0
271	20250213	160700	69386235	2705	2705	2705	2705	0
272	20250213	160600	69386235	2705	2705	2705	2705	302
273	20250213	160500	69386235	2705	2705	2705	2705	0
274	20250213	160400	69386235	2705	2705	2705	2705	0
275	20250213	160300	69386235	2705	2705	2705	2705	0
276	20250213	160200	69386235	2705	2705	2705	2705	0
277	20250213	160100	69386235	2705	2705	2705	2705	0
278	20250213	160000	69386235	2705	2705	2705	2705	0
279	20250213	155900	69386235	2705	2705	2705	2705	0
280	20250213	155800	69386235	2705	2705	2705	2705	0
281	20250213	155700	69386235	2705	2705	2705	2705	0
282	20250213	155600	69386235	2705	2705	2705	2705	0
283	20250213	155500	69386235	2705	2705	2705	2705	0
284	20250213	155400	69386235	2705	2705	2705	2705	0
285	20250213	155300	69386235	2705	2705	2705	2705	0
286	20250213	155200	69386235	2705	2705	2705	2705	0
287	20250213	155100	69386235	2705	2705	2705	2705	0
288	20250213	155000	69386235	2705	2705	2705	2705	0
289	20250213	154900	69386235	2705	2705	2705	2705	0
290	20250213	154800	69386235	2705	2705	2705	2705	0
291	20250213	154700	69386235	2705	2705	2705	2705	0
292	20250213	154600	69386235	2705	2705	2705	2705	0
293	20250213	154500	69386235	2705	2705	2705	2705	0
294	20250213	154400	69386235	2705	2705	2705	2705	0
295	20250213	154300	69386235	2705	2705	2705	2705	0
296	20250213	154200	69386235	2705	2705	2705	2705	0
297	20250213	154100	69386235	2705	2705	2705	2705	0
298	20250213	154000	69386235	2705	2705	2705	2705	0
299	20250213	153900	69386235	2705	2705	2705	2705	0
300	20250213	153800	69386235	2705	2705	2705	2705	0
301	20250213	153700	69386235	2705	2705	2705	2705	0
302	20250213	153600	69386235	2705	2705	2705	2705	302
303	20250213	153500	69386235	2705	2705	2705	2705	0
304	20250213	153400	69386235	2705	2705	2705	2705	0
305	20250213	153300	69386235	2705	2705	2705	2705	0
306	20250213	153200	69386235	2705	2705	2705	2705	0
307	20250213	153100	69386235	2705	2705	2705	2705	0
308	20250213	153000	69386235	2705	2705	2705	2705	302
309	20250213	152900	68569325	2685	2685	2685	2685	0
310	20250213	152800	68569325	2685	2685	2685	2685	0
311	20250213	152700	68569325	2685	2685	2685	2685	0
312	20250213	152600	68569325	2685	2685	2685	2685	0
313	20250213	152500	68569325	2685	2685	2685	2685	0
314	20250213	152400	68569325	2685	2685	2685	2685	0
315	20250213	152300	68569325	2685	2685	2685	2685	0
316	20250213	152200	68569325	2685	2685	2685	2685	0
317	20250213	152100	68569325	2685	2685	2685	2685	0
318	20250213	152000	68569325	2685	2685	2685	2685	0
319	20250213	151900	68569325	2685	2680	2700	2680	198
320	20250213	151800	68035265	2670	2665	2670	2665	77
321	20250213	151700	67829775	2670	2670	2670	2665	155
322	20250213	151600	67416010	2680	2665	2680	2665	22
323	20250213	151500	67357350	2665	2670	2670	2665	70
324	20250213	151400	67170770	2670	2680	2680	2670	921
325	20250213	151300	64711590	2680	2680	2680	2680	15
326	20250213	151200	64671390	2680	2680	2680	2680	0
327	20250213	151100	64671390	2680	2680	2680	2680	0
328	20250213	151000	64671390	2680	2680	2680	2680	0
329	20250213	150900	64671390	2680	2690	2690	2680	4
330	20250213	150800	64660650	2680	2680	2680	2680	55
331	20250213	150700	64513250	2680	2680	2680	2680	0
332	20250213	150600	64513250	2680	2680	2680	2680	0
333	20250213	150500	64513250	2680	2680	2680	2680	5
334	20250213	150400	64499850	2670	2670	2670	2670	0
335	20250213	150300	64499850	2670	2680	2680	2670	183
336	20250213	150200	64009790	2680	2680	2680	2680	26
337	20250213	150100	63940110	2680	2680	2680	2680	0
338	20250213	150000	63940110	2680	2680	2680	2680	1851
339	20250213	145900	58979430	2680	2680	2680	2680	1
340	20250213	145800	58976750	2680	2680	2680	2680	1
341	20250213	145700	58974070	2685	2685	2685	2685	0
342	20250213	145600	58974070	2685	2685	2685	2685	0
343	20250213	145500	58974070	2685	2685	2685	2685	0
344	20250213	145400	58974070	2685	2685	2685	2685	0
345	20250213	145300	58974070	2685	2685	2685	2685	346
346	20250213	145200	58045060	2685	2685	2685	2685	44
347	20250213	145100	57926920	2685	2695	2700	2685	714
348	20250213	145000	56000355	2685	2685	2685	2685	0
349	20250213	144900	56000355	2685	2685	2685	2685	78
350	20250213	144800	55790925	2695	2695	2695	2695	0
351	20250213	144700	55790925	2695	2695	2695	2695	0
352	20250213	144600	55790925	2695	2695	2695	2695	0
353	20250213	144500	55790925	2695	2695	2695	2695	0
354	20250213	144400	55790925	2695	2695	2695	2695	0
355	20250213	144300	55790925	2695	2695	2695	2695	50
356	20250213	144200	55656175	2690	2690	2690	2690	0
357	20250213	144100	55656175	2690	2690	2690	2690	0
358	20250213	144000	55656175	2690	2690	2690	2690	166
359	20250213	143900	55209635	2690	2690	2690	2690	0
360	20250213	143800	55209635	2690	2695	2695	2690	54
361	20250213	143700	55064125	2695	2695	2695	2695	10
362	20250213	143600	55037175	2695	2695	2695	2695	0
363	20250213	143500	55037175	2695	2695	2695	2695	0
364	20250213	143400	55037175	2695	2695	2695	2695	5
365	20250213	143300	55023700	2700	2700	2700	2700	0
366	20250213	143200	55023700	2700	2700	2700	2700	0
367	20250213	143100	55023700	2700	2695	2700	2695	2
368	20250213	143000	55018305	2700	2700	2700	2700	0
369	20250213	142900	55018305	2700	2700	2700	2700	50
370	20250213	142800	54883305	2700	2700	2700	2700	0
371	20250213	142700	54883305	2700	2700	2700	2700	0
372	20250213	142600	54883305	2700	2700	2700	2700	0
373	20250213	142500	54883305	2700	2700	2700	2700	0
374	20250213	142400	54883305	2700	2700	2700	2700	0
375	20250213	142300	54883305	2700	2700	2700	2700	0
376	20250213	142200	54883305	2700	2700	2700	2700	184
377	20250213	142100	54386505	2710	2710	2710	2710	0
378	20250213	142000	54386505	2710	2710	2710	2710	0
379	20250213	141900	54386505	2710	2710	2710	2710	0
380	20250213	141800	54386505	2710	2710	2710	2710	0
381	20250213	141700	54386505	2710	2710	2710	2710	0
382	20250213	141600	54386505	2710	2710	2710	2710	0
383	20250213	141500	54386505	2710	2710	2710	2710	0
384	20250213	141400	54386505	2710	2685	2710	2685	2222
385	20250213	141300	48385615	2685	2685	2685	2685	0
386	20250213	141200	48385615	2685	2685	2685	2685	0
387	20250213	141100	48385615	2685	2685	2685	2685	0
388	20250213	141000	48385615	2685	2685	2685	2685	0
389	20250213	140900	48385615	2685	2685	2685	2685	0
390	20250213	140800	48385615	2685	2685	2685	2685	0
391	20250213	140700	48385615	2685	2685	2685	2685	0
392	20250213	140600	48385615	2685	2685	2685	2685	0
393	20250213	140500	48385615	2685	2685	2685	2685	0
394	20250213	140400	48385615	2685	2685	2685	2685	0
395	20250213	140300	48385615	2685	2685	2685	2685	0
396	20250213	140200	48385615	2685	2685	2685	2685	0
397	20250213	140100	48385615	2685	2685	2685	2685	0
398	20250213	140000	48385615	2685	2685	2685	2685	0
399	20250213	135900	48385615	2685	2685	2685	2685	100
400	20250213	135800	48117115	2650	2650	2650	2650	0
401	20250213	135700	48117115	2650	2650	2650	2650	0
402	20250213	135600	48117115	2650	2650	2650	2650	0
403	20250213	135500	48117115	2650	2650	2650	2650	0
404	20250213	135400	48117115	2650	2670	2670	2650	1100
405	20250213	135300	45189010	2670	2670	2670	2670	0
406	20250213	135200	45189010	2670	2670	2670	2670	3
407	20250213	135100	45181000	2670	2670	2670	2670	0
408	20250213	135000	45181000	2670	2670	2670	2670	0
409	20250213	134900	45181000	2670	2670	2670	2670	0
410	20250213	134800	45181000	2670	2670	2670	2670	0
411	20250213	134700	45181000	2670	2670	2670	2670	0
412	20250213	134600	45181000	2670	2670	2670	2670	0
413	20250213	134500	45181000	2670	2670	2670	2670	0
414	20250213	134400	45181000	2670	2670	2670	2670	0
415	20250213	134300	45181000	2670	2670	2670	2670	0
416	20250213	134200	45181000	2670	2670	2670	2670	0
417	20250213	134100	45181000	2670	2670	2670	2670	0
418	20250213	134000	45181000	2670	2670	2670	2670	0
419	20250213	133900	45181000	2670	2670	2670	2670	0
420	20250213	133800	45181000	2670	2670	2670	2670	0
421	20250213	133700	45181000	2670	2670	2670	2670	0
422	20250213	133600	45181000	2670	2670	2670	2670	0
423	20250213	133500	45181000	2670	2670	2670	2670	0
424	20250213	133400	45181000	2670	2670	2670	2670	0
425	20250213	133300	45181000	2670	2670	2670	2670	0
426	20250213	133200	45181000	2670	2670	2670	2670	0
427	20250213	133100	45181000	2670	2670	2670	2670	0
428	20250213	133000	45181000	2670	2670	2670	2670	0
429	20250213	132900	45181000	2670	2670	2670	2670	0
430	20250213	132800	45181000	2670	2670	2670	2670	0
431	20250213	132700	45181000	2670	2670	2670	2670	0
432	20250213	132600	45181000	2670	2670	2670	2670	0
433	20250213	132500	45181000	2670	2670	2670	2670	0
434	20250213	132400	45181000	2670	2670	2670	2670	30
435	20250213	132300	45100900	2665	2685	2685	2665	460
436	20250213	132200	43873175	2690	2690	2690	2690	0
437	20250213	132100	43873175	2690	2690	2690	2690	0
438	20250213	132000	43873175	2690	2690	2690	2690	0
439	20250213	131900	43873175	2690	2690	2690	2690	0
440	20250213	131800	43873175	2690	2690	2690	2690	0
441	20250213	131700	43873175	2690	2690	2690	2690	0
442	20250213	131600	43873175	2690	2690	2690	2690	0
443	20250213	131500	43873175	2690	2690	2690	2690	578
444	20250213	131400	42318355	2700	2700	2700	2700	0
445	20250213	131300	42318355	2700	2700	2700	2700	0
446	20250213	131200	42318355	2700	2700	2700	2700	0
447	20250213	131100	42318355	2700	2700	2700	2700	0
448	20250213	131000	42318355	2700	2700	2700	2700	0
449	20250213	130900	42318355	2700	2700	2700	2700	0
450	20250213	130800	42318355	2700	2700	2700	2700	0
451	20250213	130700	42318355	2700	2700	2705	2700	31
452	20250213	130600	42234650	2690	2690	2690	2690	260
453	20250213	130500	41535250	2705	2705	2705	2705	0
454	20250213	130400	41535250	2705	2705	2705	2705	0
455	20250213	130300	41535250	2705	2705	2705	2705	9
456	20250213	130200	41510905	2705	2690	2705	2690	2
457	20250213	130100	41505510	2700	2700	2700	2700	2
458	20250213	130000	41500110	2700	2700	2700	2700	0
459	20250213	125900	41500110	2700	2700	2700	2700	0
460	20250213	125800	41500110	2700	2700	2700	2700	2
461	20250213	125700	41494710	2705	2705	2705	2705	0
462	20250213	125600	41494710	2705	2705	2705	2705	0
463	20250213	125500	41494710	2705	2705	2705	2705	53
464	20250213	125400	41351345	2700	2700	2700	2700	0
465	20250213	125300	41351345	2700	2700	2700	2700	0
466	20250213	125200	41351345	2700	2700	2700	2700	0
467	20250213	125100	41351345	2700	2700	2700	2700	0
468	20250213	125000	41351345	2700	2700	2700	2700	0
469	20250213	124900	41351345	2700	2700	2700	2700	0
470	20250213	124800	41351345	2700	2700	2700	2700	0
471	20250213	124700	41351345	2700	2700	2700	2700	0
472	20250213	124600	41351345	2700	2700	2700	2700	0
473	20250213	124500	41351345	2700	2700	2700	2700	1
474	20250213	124400	41348645	2705	2700	2705	2700	40
475	20250213	124300	41240490	2705	2705	2705	2705	0
476	20250213	124200	41240490	2705	2700	2705	2700	22
477	20250213	124100	41181080	2700	2700	2700	2700	0
478	20250213	124000	41181080	2700	2700	2700	2700	0
479	20250213	123900	41181080	2700	2700	2700	2700	0
480	20250213	123800	41181080	2700	2700	2700	2700	0
481	20250213	123700	41181080	2700	2700	2700	2700	0
482	20250213	123600	41181080	2700	2700	2700	2700	0
483	20250213	123500	41181080	2700	2700	2700	2700	0
484	20250213	123400	41181080	2700	2700	2700	2700	1000
485	20250213	123300	38481080	2700	2700	2700	2700	0
486	20250213	123200	38481080	2700	2700	2700	2700	22
487	20250213	123100	38421680	2690	2690	2690	2690	0
488	20250213	123000	38421680	2690	2690	2690	2690	0
489	20250213	122900	38421680	2690	2690	2690	2690	0
490	20250213	122800	38421680	2690	2690	2690	2690	1
491	20250213	122700	38418990	2690	2695	2695	2690	45
492	20250213	122600	38297730	2695	2695	2695	2695	0
493	20250213	122500	38297730	2695	2695	2695	2695	0
494	20250213	122400	38297730	2695	2695	2695	2695	0
495	20250213	122300	38297730	2695	2695	2695	2695	0
496	20250213	122200	38297730	2695	2695	2695	2695	0
497	20250213	122100	38297730	2695	2695	2695	2695	0
498	20250213	122000	38297730	2695	2695	2695	2695	0
499	20250213	121900	38297730	2695	2695	2695	2695	0
500	20250213	121800	38297730	2695	2695	2695	2695	0
501	20250213	121700	38297730	2695	2695	2695	2695	0
502	20250213	121600	38297730	2695	2695	2695	2695	0
503	20250213	121500	38297730	2695	2695	2695	2695	0
504	20250213	121400	38297730	2695	2695	2695	2695	0
505	20250213	121300	38297730	2695	2695	2695	2695	0
506	20250213	121200	38297730	2695	2700	2700	2695	97
507	20250213	121100	38035875	2700	2700	2700	2700	0
508	20250213	121000	38035875	2700	2700	2700	2700	0
509	20250213	120900	38035875	2700	2700	2700	2700	0
510	20250213	120800	38035875	2700	2700	2700	2700	0
511	20250213	120700	38035875	2700	2700	2700	2700	0
512	20250213	120600	38035875	2700	2700	2700	2700	0
513	20250213	120500	38035875	2700	2700	2700	2700	0
514	20250213	120400	38035875	2700	2700	2700	2700	0
515	20250213	120300	38035875	2700	2700	2700	2700	0
516	20250213	120200	38035875	2700	2700	2700	2700	0
517	20250213	120100	38035875	2700	2700	2700	2700	0
518	20250213	120000	38035875	2700	2700	2700	2700	0
519	20250213	115900	38035875	2700	2700	2700	2700	0
520	20250213	115800	38035875	2700	2700	2700	2700	0
521	20250213	115700	38035875	2700	2700	2700	2700	0
522	20250213	115600	38035875	2700	2700	2700	2700	0
523	20250213	115500	38035875	2700	2700	2700	2700	0
524	20250213	115400	38035875	2700	2700	2700	2700	0
525	20250213	115300	38035875	2700	2700	2700	2700	0
526	20250213	115200	38035875	2700	2700	2700	2700	0
527	20250213	115100	38035875	2700	2700	2700	2700	0
528	20250213	115000	38035875	2700	2700	2700	2700	0
529	20250213	114900	38035875	2700	2700	2700	2700	0
530	20250213	114800	38035875	2700	2700	2700	2700	0
531	20250213	114700	38035875	2700	2700	2700	2700	0
532	20250213	114600	38035875	2700	2700	2700	2700	0
533	20250213	114500	38035875	2700	2700	2700	2700	0
534	20250213	114400	38035875	2700	2700	2700	2700	0
535	20250213	114300	38035875	2700	2700	2700	2700	0
536	20250213	114200	38035875	2700	2700	2700	2700	0
537	20250213	114100	38035875	2700	2700	2700	2700	0
538	20250213	114000	38035875	2700	2700	2700	2700	0
539	20250213	113900	38035875	2700	2700	2700	2700	0
540	20250213	113800	38035875	2700	2700	2700	2700	0
541	20250213	113700	38035875	2700	2700	2700	2700	0
542	20250213	113600	38035875	2700	2700	2700	2700	0
543	20250213	113500	38035875	2700	2700	2700	2700	0
544	20250213	113400	38035875	2700	2700	2700	2700	3
545	20250213	113300	38027775	2700	2700	2700	2700	37
546	20250213	113200	37927875	2700	2700	2700	2700	0
547	20250213	113100	37927875	2700	2700	2700	2700	0
548	20250213	113000	37927875	2700	2700	2700	2700	44
549	20250213	112900	37809075	2695	2695	2695	2695	0
550	20250213	112800	37809075	2695	2695	2695	2695	0
551	20250213	112700	37809075	2695	2695	2695	2695	0
552	20250213	112600	37809075	2695	2695	2695	2695	0
553	20250213	112500	37809075	2695	2695	2695	2695	0
554	20250213	112400	37809075	2695	2695	2695	2695	0
555	20250213	112300	37809075	2695	2695	2695	2695	400
556	20250213	112200	36731075	2700	2700	2700	2700	0
557	20250213	112100	36731075	2700	2700	2700	2700	0
558	20250213	112000	36731075	2700	2700	2700	2700	0
559	20250213	111900	36731075	2700	2700	2700	2700	0
560	20250213	111800	36731075	2700	2700	2700	2700	0
561	20250213	111700	36731075	2700	2700	2700	2700	0
562	20250213	111600	36731075	2700	2700	2700	2700	0
563	20250213	111500	36731075	2700	2700	2700	2700	0
564	20250213	111400	36731075	2700	2700	2700	2700	2
565	20250213	111300	36725675	2700	2700	2700	2700	0
566	20250213	111200	36725675	2700	2700	2700	2700	5
567	20250213	111100	36712175	2695	2695	2695	2695	0
568	20250213	111000	36712175	2695	2695	2695	2695	0
569	20250213	110900	36712175	2695	2695	2695	2695	0
570	20250213	110800	36712175	2695	2695	2695	2695	0
571	20250213	110700	36712175	2695	2700	2700	2695	17
572	20250213	110600	36666355	2695	2695	2695	2695	11
573	20250213	110500	36636710	2695	2695	2695	2695	0
574	20250213	110400	36636710	2695	2695	2695	2695	0
575	20250213	110300	36636710	2695	2695	2695	2695	673
576	20250213	110200	34822975	2695	2685	2695	2685	801
577	20250213	110100	32672090	2670	2670	2670	2670	0
578	20250213	110000	32672090	2670	2670	2670	2670	0
579	20250213	105900	32672090	2670	2670	2670	2670	0
580	20250213	105800	32672090	2670	2670	2670	2670	0
581	20250213	105700	32672090	2670	2670	2670	2670	0
582	20250213	105600	32672090	2670	2670	2670	2670	0
583	20250213	105500	32672090	2670	2670	2670	2670	0
584	20250213	105400	32672090	2670	2670	2670	2670	0
585	20250213	105300	32672090	2670	2670	2670	2670	0
586	20250213	105200	32672090	2670	2670	2670	2670	0
587	20250213	105100	32672090	2670	2670	2670	2670	0
588	20250213	105000	32672090	2670	2670	2670	2670	0
589	20250213	104900	32672090	2670	2670	2670	2670	27
590	20250213	104800	32600000	2675	2675	2675	2675	1
591	20250213	104700	32597325	2670	2670	2670	2670	0
592	20250213	104600	32597325	2670	2670	2670	2670	0
593	20250213	104500	32597325	2670	2670	2670	2670	0
594	20250213	104400	32597325	2670	2670	2670	2670	0
595	20250213	104300	32597325	2670	2670	2670	2670	2
596	20250213	104200	32591985	2665	2665	2665	2665	0
597	20250213	104100	32591985	2665	2665	2665	2665	0
598	20250213	104000	32591985	2665	2665	2665	2665	0
599	20250213	103900	32591985	2665	2665	2665	2665	0
600	20250213	103800	32591985	2665	2665	2665	2665	0
601	20250213	103700	32591985	2665	2665	2665	2665	0
602	20250213	103600	32591985	2665	2665	2665	2665	0
603	20250213	103500	32591985	2665	2665	2665	2665	0
604	20250213	103400	32591985	2665	2665	2665	2665	0
605	20250213	103300	32591985	2665	2675	2675	2665	1000
606	20250213	103200	29923905	2675	2675	2675	2675	0
607	20250213	103100	29923905	2675	2675	2675	2675	0
608	20250213	103000	29923905	2675	2675	2675	2675	0
609	20250213	102900	29923905	2675	2675	2675	2675	0
610	20250213	102800	29923905	2675	2690	2690	2675	500
611	20250213	102700	28585105	2685	2685	2685	2685	0
612	20250213	102600	28585105	2685	2685	2685	2685	0
613	20250213	102500	28585105	2685	2685	2685	2685	0
614	20250213	102400	28585105	2685	2685	2685	2685	0
615	20250213	102300	28585105	2685	2685	2685	2685	0
616	20250213	102200	28585105	2685	2685	2685	2685	190
617	20250213	102100	28074955	2685	2685	2685	2685	0
618	20250213	102000	28074955	2685	2685	2685	2685	0
619	20250213	101900	28074955	2685	2685	2685	2685	0
620	20250213	101800	28074955	2685	2670	2685	2670	2665
621	20250213	101700	20921350	2660	2655	2660	2655	397
622	20250213	101600	19865585	2650	2650	2650	2650	0
623	20250213	101500	19865585	2650	2650	2650	2650	0
624	20250213	101400	19865585	2650	2650	2650	2650	132
625	20250213	101300	19515785	2650	2650	2650	2650	0
626	20250213	101200	19515785	2650	2650	2650	2650	0
627	20250213	101100	19515785	2650	2650	2650	2650	0
628	20250213	101000	19515785	2650	2650	2650	2650	100
629	20250213	100900	19250785	2650	2650	2650	2650	36
630	20250213	100800	19155385	2650	2650	2650	2650	0
631	20250213	100700	19155385	2650	2650	2650	2650	0
632	20250213	100600	19155385	2650	2650	2650	2650	1
633	20250213	100500	19152735	2650	2650	2650	2650	0
634	20250213	100400	19152735	2650	2650	2650	2650	0
635	20250213	100300	19152735	2650	2650	2650	2650	0
636	20250213	100200	19152735	2650	2650	2650	2650	1
637	20250213	100100	19150085	2635	2650	2650	2635	75
638	20250213	100000	18952010	2650	2650	2650	2650	0
639	20250213	095900	18952010	2650	2650	2650	2650	0
640	20250213	095800	18952010	2650	2650	2650	2650	0
641	20250213	095700	18952010	2650	2650	2650	2650	4
642	20250213	095600	18941410	2650	2650	2650	2650	0
643	20250213	095500	18941410	2650	2645	2650	2645	70
644	20250213	095400	18756160	2650	2650	2650	2650	26
645	20250213	095300	18687260	2650	2655	2655	2650	60
646	20250213	095200	18528210	2655	2655	2655	2655	20
647	20250213	095100	18475110	2655	2655	2655	2655	0
648	20250213	095000	18475110	2655	2655	2655	2655	1
649	20250213	094900	18472455	2660	2660	2660	2660	0
650	20250213	094800	18472455	2660	2655	2660	2655	4
651	20250213	094700	18461820	2650	2650	2650	2650	332
652	20250213	094600	17582020	2680	2680	2680	2680	0
653	20250213	094500	17582020	2680	2680	2680	2680	1
654	20250213	094400	17579340	2650	2650	2650	2650	102
655	20250213	094300	17309040	2645	2645	2645	2645	532
656	20250213	094200	15901900	2645	2645	2645	2645	5
657	20250213	094100	15888675	2645	2645	2645	2645	1
658	20250213	094000	15886030	2645	2645	2645	2645	0
659	20250213	093900	15886030	2645	2645	2645	2640	162
660	20250213	093800	15458040	2650	2650	2650	2650	0
661	20250213	093700	15458040	2650	2650	2650	2650	0
662	20250213	093600	15458040	2650	2650	2650	2650	0
663	20250213	093500	15458040	2650	2650	2650	2650	5
664	20250213	093400	15444790	2640	2640	2640	2640	0
665	20250213	093300	15444790	2640	2640	2640	2640	208
666	20250213	093200	14895670	2640	2645	2650	2640	708
667	20250213	093100	13023850	2645	2645	2645	2645	0
668	20250213	093000	13023850	2645	2660	2660	2645	1540
669	20250213	092900	8931680	2660	2660	2660	2660	150
670	20250213	092800	8532680	2665	2660	2665	2660	5
671	20250213	092700	8519360	2665	2665	2665	2665	0
672	20250213	092600	8519360	2665	2665	2665	2665	0
673	20250213	092500	8519360	2665	2665	2665	2665	0
674	20250213	092400	8519360	2665	2665	2665	2665	0
675	20250213	092300	8519360	2665	2665	2665	2665	369
676	20250213	092200	7535975	2665	2665	2665	2665	354
677	20250213	092100	6592565	2665	2665	2665	2665	0
678	20250213	092000	6592565	2665	2670	2670	2665	185
679	20250213	091900	6098795	2670	2670	2670	2670	26
680	20250213	091800	6029375	2670	2670	2670	2670	77
681	20250213	091700	5823785	2670	2670	2670	2670	6
682	20250213	091600	5807765	2670	2670	2670	2670	50
683	20250213	091500	5674265	2670	2670	2670	2670	140
684	20250213	091400	5300465	2670	2670	2670	2670	0
685	20250213	091300	5300465	2670	2675	2675	2670	368
686	20250213	091200	4317465	2670	2670	2670	2670	0
687	20250213	091100	4317465	2670	2670	2670	2670	500
688	20250213	091000	2982465	2665	2665	2665	2665	0
689	20250213	090900	2982465	2665	2670	2670	2665	114
690	20250213	090800	2678160	2665	2665	2665	2665	0
691	20250213	090700	2678160	2665	2665	2665	2665	0
692	20250213	090600	2678160	2665	2665	2665	2665	0
693	20250213	090500	2678160	2665	2665	2665	2660	458
694	20250213	090400	1459290	2665	2675	2675	2665	65
695	20250213	090300	1285965	2675	2675	2675	2675	0
696	20250213	090200	1285965	2675	2675	2675	2675	10
697	20250213	090100	1259215	2680	2680	2680	2680	0
698	20250213	090000	1259215	2680	2685	2685	2680	469