KissMeData/017000/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	190300	191704915	2885	2885	2885	2885	856
3	20250213	190200	191704915	2885	2885	2885	2885	0
4	20250213	190100	191704915	2885	2885	2885	2885	0
5	20250213	190000	191704915	2885	2885	2885	2885	0
6	20250213	185900	191704915	2885	2885	2885	2885	0
7	20250213	185800	191704915	2885	2885	2885	2885	0
8	20250213	185700	191704915	2885	2885	2885	2885	0
9	20250213	185600	191704915	2885	2885	2885	2885	0
10	20250213	185500	191704915	2885	2885	2885	2885	0
11	20250213	185400	191704915	2885	2885	2885	2885	0
12	20250213	185300	191704915	2885	2885	2885	2885	0
13	20250213	185200	191704915	2885	2885	2885	2885	0
14	20250213	185100	191704915	2885	2885	2885	2885	0
15	20250213	185000	191704915	2885	2885	2885	2885	0
16	20250213	184900	191704915	2885	2885	2885	2885	0
17	20250213	184800	191704915	2885	2885	2885	2885	0
18	20250213	184700	191704915	2885	2885	2885	2885	0
19	20250213	184600	191704915	2885	2885	2885	2885	0
20	20250213	184500	191704915	2885	2885	2885	2885	0
21	20250213	184400	191704915	2885	2885	2885	2885	0
22	20250213	184300	191704915	2885	2885	2885	2885	0
23	20250213	184200	191704915	2885	2885	2885	2885	0
24	20250213	184100	191704915	2885	2885	2885	2885	0
25	20250213	184000	191704915	2885	2885	2885	2885	0
26	20250213	183900	191704915	2885	2885	2885	2885	0
27	20250213	183800	191704915	2885	2885	2885	2885	0
28	20250213	183700	191704915	2885	2885	2885	2885	0
29	20250213	183600	191704915	2885	2885	2885	2885	0
30	20250213	183500	191704915	2885	2885	2885	2885	0
31	20250213	183400	191704915	2885	2885	2885	2885	0
32	20250213	183300	191704915	2885	2885	2885	2885	856
33	20250213	183200	191704915	2885	2885	2885	2885	0
34	20250213	183100	191704915	2885	2885	2885	2885	0
35	20250213	183000	191704915	2885	2885	2885	2885	0
36	20250213	182900	191704915	2885	2885	2885	2885	0
37	20250213	182800	191704915	2885	2885	2885	2885	0
38	20250213	182700	191704915	2885	2885	2885	2885	0
39	20250213	182600	191704915	2885	2885	2885	2885	0
40	20250213	182500	191704915	2885	2885	2885	2885	0
41	20250213	182400	191704915	2885	2885	2885	2885	0
42	20250213	182300	191704915	2885	2885	2885	2885	0
43	20250213	182200	191704915	2885	2885	2885	2885	0
44	20250213	182100	191704915	2885	2885	2885	2885	0
45	20250213	182000	191704915	2885	2885	2885	2885	0
46	20250213	181900	191704915	2885	2885	2885	2885	0
47	20250213	181800	191704915	2885	2885	2885	2885	0
48	20250213	181700	191704915	2885	2885	2885	2885	0
49	20250213	181600	191704915	2885	2885	2885	2885	0
50	20250213	181500	191704915	2885	2885	2885	2885	0
51	20250213	181400	191704915	2885	2885	2885	2885	0
52	20250213	181300	191704915	2885	2885	2885	2885	0
53	20250213	181200	191704915	2885	2885	2885	2885	0
54	20250213	181100	191704915	2885	2885	2885	2885	0
55	20250213	181000	191704915	2885	2885	2885	2885	0
56	20250213	180900	191704915	2885	2885	2885	2885	0
57	20250213	180800	191704915	2885	2885	2885	2885	0
58	20250213	180700	191704915	2885	2885	2885	2885	0
59	20250213	180600	191704915	2885	2885	2885	2885	0
60	20250213	180500	191704915	2885	2885	2885	2885	0
61	20250213	180400	191704915	2885	2885	2885	2885	0
62	20250213	180300	191704915	2885	2885	2885	2885	856
63	20250213	180200	191704915	2885	2885	2885	2885	0
64	20250213	180100	191704915	2885	2885	2885	2885	0
65	20250213	180000	191704915	2885	2885	2885	2885	0
66	20250213	175900	191704915	2885	2885	2885	2885	0
67	20250213	175800	191704915	2885	2885	2885	2885	0
68	20250213	175700	191704915	2885	2885	2885	2885	0
69	20250213	175600	191704915	2885	2885	2885	2885	0
70	20250213	175500	191704915	2885	2885	2885	2885	0
71	20250213	175400	191704915	2885	2885	2885	2885	0
72	20250213	175300	191704915	2885	2885	2885	2885	0
73	20250213	175200	191704915	2885	2885	2885	2885	0
74	20250213	175100	191704915	2885	2885	2885	2885	0
75	20250213	175000	191704915	2885	2885	2885	2885	0
76	20250213	174900	191704915	2885	2885	2885	2885	0
77	20250213	174800	191704915	2885	2885	2885	2885	0
78	20250213	174700	191704915	2885	2885	2885	2885	0
79	20250213	174600	191704915	2885	2885	2885	2885	0
80	20250213	174500	191704915	2885	2885	2885	2885	0
81	20250213	174400	191704915	2885	2885	2885	2885	0
82	20250213	174300	191704915	2885	2885	2885	2885	0
83	20250213	174200	191704915	2885	2885	2885	2885	0
84	20250213	174100	191704915	2885	2885	2885	2885	0
85	20250213	174000	191704915	2885	2885	2885	2885	0
86	20250213	173900	191704915	2885	2885	2885	2885	0
87	20250213	173800	191704915	2885	2885	2885	2885	0
88	20250213	173700	191704915	2885	2885	2885	2885	0
89	20250213	173600	191704915	2885	2885	2885	2885	0
90	20250213	173500	191704915	2885	2885	2885	2885	0
91	20250213	173400	191704915	2885	2885	2885	2885	0
92	20250213	173300	191704915	2885	2885	2885	2885	856
93	20250213	173200	191704915	2885	2885	2885	2885	0
94	20250213	173100	191704915	2885	2885	2885	2885	0
95	20250213	173000	191704915	2885	2885	2885	2885	0
96	20250213	172900	191704915	2885	2885	2885	2885	0
97	20250213	172800	191704915	2885	2885	2885	2885	0
98	20250213	172700	191704915	2885	2885	2885	2885	0
99	20250213	172600	191704915	2885	2885	2885	2885	0
100	20250213	172500	191704915	2885	2885	2885	2885	0
101	20250213	172400	191704915	2885	2885	2885	2885	0
102	20250213	172300	191704915	2885	2885	2885	2885	0
103	20250213	172200	191704915	2885	2885	2885	2885	0
104	20250213	172100	191704915	2885	2885	2885	2885	0
105	20250213	172000	191704915	2885	2885	2885	2885	0
106	20250213	171900	191704915	2885	2885	2885	2885	0
107	20250213	171800	191704915	2885	2885	2885	2885	0
108	20250213	171700	191704915	2885	2885	2885	2885	0
109	20250213	171600	191704915	2885	2885	2885	2885	0
110	20250213	171500	191704915	2885	2885	2885	2885	0
111	20250213	171400	191704915	2885	2885	2885	2885	0
112	20250213	171300	191704915	2885	2885	2885	2885	0
113	20250213	171200	191704915	2885	2885	2885	2885	0
114	20250213	171100	191704915	2885	2885	2885	2885	0
115	20250213	171000	191704915	2885	2885	2885	2885	0
116	20250213	170900	191704915	2885	2885	2885	2885	0
117	20250213	170800	191704915	2885	2885	2885	2885	0
118	20250213	170700	191704915	2885	2885	2885	2885	0
119	20250213	170600	191704915	2885	2885	2885	2885	0
120	20250213	170500	191704915	2885	2885	2885	2885	0
121	20250213	170400	191704915	2885	2885	2885	2885	0
122	20250213	170300	191704915	2885	2885	2885	2885	856
123	20250213	170200	191704915	2885	2885	2885	2885	0
124	20250213	170100	191704915	2885	2885	2885	2885	0
125	20250213	170000	191704915	2885	2885	2885	2885	0
126	20250213	165900	191704915	2885	2885	2885	2885	0
127	20250213	165800	191704915	2885	2885	2885	2885	0
128	20250213	165700	191704915	2885	2885	2885	2885	0
129	20250213	165600	191704915	2885	2885	2885	2885	0
130	20250213	165500	191704915	2885	2885	2885	2885	0
131	20250213	165400	191704915	2885	2885	2885	2885	0
132	20250213	165300	191704915	2885	2885	2885	2885	0
133	20250213	165200	191704915	2885	2885	2885	2885	0
134	20250213	165100	191704915	2885	2885	2885	2885	0
135	20250213	165000	191704915	2885	2885	2885	2885	0
136	20250213	164900	191704915	2885	2885	2885	2885	0
137	20250213	164800	191704915	2885	2885	2885	2885	0
138	20250213	164700	191704915	2885	2885	2885	2885	0
139	20250213	164600	191704915	2885	2885	2885	2885	0
140	20250213	164500	191704915	2885	2885	2885	2885	0
141	20250213	164400	191704915	2885	2885	2885	2885	0
142	20250213	164300	191704915	2885	2885	2885	2885	0
143	20250213	164200	191704915	2885	2885	2885	2885	0
144	20250213	164100	191704915	2885	2885	2885	2885	0
145	20250213	164000	191704915	2885	2885	2885	2885	0
146	20250213	163900	191704915	2885	2885	2885	2885	0
147	20250213	163800	191704915	2885	2885	2885	2885	0
148	20250213	163700	191704915	2885	2885	2885	2885	0
149	20250213	163600	191704915	2885	2885	2885	2885	0
150	20250213	163500	191704915	2885	2885	2885	2885	0
151	20250213	163400	191704915	2885	2885	2885	2885	0
152	20250213	163300	191704915	2885	2885	2885	2885	856
153	20250213	163200	191704915	2885	2885	2885	2885	0
154	20250213	163100	191704915	2885	2885	2885	2885	0
155	20250213	163000	191704915	2885	2885	2885	2885	0
156	20250213	162900	191704915	2885	2885	2885	2885	0
157	20250213	162800	191704915	2885	2885	2885	2885	0
158	20250213	162700	191704915	2885	2885	2885	2885	0
159	20250213	162600	191704915	2885	2885	2885	2885	0
160	20250213	162500	191704915	2885	2885	2885	2885	0
161	20250213	162400	191704915	2885	2885	2885	2885	0
162	20250213	162300	191704915	2885	2885	2885	2885	0
163	20250213	162200	191704915	2885	2885	2885	2885	0
164	20250213	162100	191704915	2885	2885	2885	2885	0
165	20250213	162000	191704915	2885	2885	2885	2885	0
166	20250213	161900	191704915	2885	2885	2885	2885	0
167	20250213	161800	191704915	2885	2885	2885	2885	0
168	20250213	161700	191704915	2885	2885	2885	2885	0
169	20250213	161600	191704915	2885	2885	2885	2885	0
170	20250213	161500	191704915	2885	2885	2885	2885	0
171	20250213	161400	191704915	2885	2885	2885	2885	0
172	20250213	161300	191704915	2885	2885	2885	2885	0
173	20250213	161200	191704915	2885	2885	2885	2885	0
174	20250213	161100	191704915	2885	2885	2885	2885	0
175	20250213	161000	191704915	2885	2885	2885	2885	0
176	20250213	160900	191704915	2885	2885	2885	2885	0
177	20250213	160800	191704915	2885	2885	2885	2885	0
178	20250213	160700	191704915	2885	2885	2885	2885	0
179	20250213	160600	191704915	2885	2885	2885	2885	0
180	20250213	160500	191704915	2885	2885	2885	2885	0
181	20250213	160400	191704915	2885	2885	2885	2885	0
182	20250213	160300	191704915	2885	2885	2885	2885	856
183	20250213	160200	191704915	2885	2885	2885	2885	0
184	20250213	160100	191704915	2885	2885	2885	2885	0
185	20250213	160000	191704915	2885	2885	2885	2885	0
186	20250213	155900	191704915	2885	2885	2885	2885	0
187	20250213	155800	191704915	2885	2885	2885	2885	0
188	20250213	155700	191704915	2885	2885	2885	2885	0
189	20250213	155600	191704915	2885	2885	2885	2885	0
190	20250213	155500	191704915	2885	2885	2885	2885	0
191	20250213	155400	191704915	2885	2885	2885	2885	0
192	20250213	155300	191704915	2885	2885	2885	2885	0
193	20250213	155200	191704915	2885	2885	2885	2885	0
194	20250213	155100	191704915	2885	2885	2885	2885	0
195	20250213	155000	191704915	2885	2885	2885	2885	0
196	20250213	154900	191704915	2885	2885	2885	2885	0
197	20250213	154800	191704915	2885	2885	2885	2885	0
198	20250213	154700	191704915	2885	2885	2885	2885	0
199	20250213	154600	191704915	2885	2885	2885	2885	0
200	20250213	154500	191704915	2885	2885	2885	2885	0
201	20250213	154400	191704915	2885	2885	2885	2885	0
202	20250213	154300	191704915	2885	2885	2885	2885	0
203	20250213	154200	191704915	2885	2885	2885	2885	0
204	20250213	154100	191704915	2885	2885	2885	2885	0
205	20250213	154000	191704915	2885	2885	2885	2885	0
206	20250213	153900	191704915	2885	2885	2885	2885	0
207	20250213	153800	191704915	2885	2885	2885	2885	0
208	20250213	153700	191704915	2885	2885	2885	2885	0
209	20250213	153600	191704915	2885	2885	2885	2885	0
210	20250213	153500	191704915	2885	2885	2885	2885	0
211	20250213	153400	191704915	2885	2885	2885	2885	0
212	20250213	153300	191704915	2885	2885	2885	2885	856
213	20250213	153200	191704915	2885	2885	2885	2885	0
214	20250213	153100	191704915	2885	2885	2885	2885	0
215	20250213	153000	191704915	2885	2885	2885	2885	856
216	20250213	152900	189235355	2885	2885	2885	2885	0
217	20250213	152800	189235355	2885	2885	2885	2885	0
218	20250213	152700	189235355	2885	2885	2885	2885	0
219	20250213	152600	189235355	2885	2885	2885	2885	0
220	20250213	152500	189235355	2885	2885	2885	2885	0
221	20250213	152400	189235355	2885	2885	2885	2885	0
222	20250213	152300	189235355	2885	2885	2885	2885	0
223	20250213	152200	189235355	2885	2885	2885	2885	0
224	20250213	152100	189235355	2885	2885	2885	2885	0
225	20250213	152000	189235355	2885	2885	2885	2885	0
226	20250213	151900	189235355	2885	2880	2885	2880	1761
227	20250213	151800	184161855	2875	2875	2875	2875	58
228	20250213	151700	183995105	2865	2865	2865	2865	0
229	20250213	151600	183995105	2865	2865	2865	2865	0
230	20250213	151500	183995105	2865	2865	2865	2865	12
231	20250213	151400	183960725	2845	2860	2860	2845	13252
232	20250213	151300	146256865	2860	2860	2860	2860	0
233	20250213	151200	146256865	2860	2860	2860	2860	0
234	20250213	151100	146256865	2860	2860	2860	2860	97
235	20250213	151000	145979445	2860	2860	2860	2860	39
236	20250213	150900	145867905	2865	2865	2865	2865	0
237	20250213	150800	145867905	2865	2865	2865	2865	0
238	20250213	150700	145867905	2865	2865	2865	2865	0
239	20250213	150600	145867905	2865	2865	2865	2865	0
240	20250213	150500	145867905	2865	2865	2865	2865	0
241	20250213	150400	145867905	2865	2865	2865	2865	4
242	20250213	150300	145856445	2860	2860	2860	2860	0
243	20250213	150200	145856445	2860	2860	2860	2860	0
244	20250213	150100	145856445	2860	2860	2860	2860	0
245	20250213	150000	145856445	2860	2860	2860	2860	0
246	20250213	145900	145856445	2860	2860	2860	2860	3
247	20250213	145800	145847865	2860	2860	2860	2860	0
248	20250213	145700	145847865	2860	2860	2860	2860	0
249	20250213	145600	145847865	2860	2860	2860	2860	0
250	20250213	145500	145847865	2860	2860	2860	2860	100
251	20250213	145400	145561865	2860	2860	2860	2860	0
252	20250213	145300	145561865	2860	2860	2860	2860	1
253	20250213	145200	145559005	2860	2860	2860	2860	6
254	20250213	145100	145541845	2865	2865	2865	2865	0
255	20250213	145000	145541845	2865	2865	2865	2865	0
256	20250213	144900	145541845	2865	2865	2865	2865	0
257	20250213	144800	145541845	2865	2865	2865	2865	51
258	20250213	144700	145395730	2865	2865	2865	2865	20
259	20250213	144600	145338430	2865	2865	2865	2865	1
260	20250213	144500	145335565	2865	2865	2865	2865	0
261	20250213	144400	145335565	2865	2860	2865	2860	9228
262	20250213	144300	118911595	2860	2860	2860	2860	1
263	20250213	144200	118908735	2860	2860	2860	2860	0
264	20250213	144100	118908735	2860	2860	2860	2860	0
265	20250213	144000	118908735	2860	2860	2860	2860	0
266	20250213	143900	118908735	2860	2860	2860	2860	0
267	20250213	143800	118908735	2860	2860	2860	2860	0
268	20250213	143700	118908735	2860	2860	2860	2860	27
269	20250213	143600	118831515	2860	2860	2860	2860	0
270	20250213	143500	118831515	2860	2860	2860	2860	14
271	20250213	143400	118791475	2860	2860	2860	2860	182
272	20250213	143300	118270955	2860	2860	2860	2860	150
273	20250213	143200	117841955	2855	2855	2855	2855	27
274	20250213	143100	117764870	2855	2855	2855	2855	0
275	20250213	143000	117764870	2855	2855	2855	2855	0
276	20250213	142900	117764870	2855	2855	2855	2855	112
277	20250213	142800	117445110	2855	2855	2855	2855	0
278	20250213	142700	117445110	2855	2855	2855	2855	0
279	20250213	142600	117445110	2855	2855	2855	2855	0
280	20250213	142500	117445110	2855	2855	2855	2855	0
281	20250213	142400	117445110	2855	2855	2855	2855	0
282	20250213	142300	117445110	2855	2855	2855	2855	1
283	20250213	142200	117442255	2860	2860	2860	2860	21
284	20250213	142100	117382195	2860	2860	2860	2860	0
285	20250213	142000	117382195	2860	2860	2860	2860	0
286	20250213	141900	117382195	2860	2860	2860	2860	20
287	20250213	141800	117324995	2860	2860	2860	2860	0
288	20250213	141700	117324995	2860	2860	2860	2860	71
289	20250213	141600	117121935	2860	2860	2860	2860	2
290	20250213	141500	117116215	2860	2860	2860	2860	0
291	20250213	141400	117116215	2860	2860	2860	2860	0
292	20250213	141300	117116215	2860	2860	2860	2860	10
293	20250213	141200	117087615	2860	2860	2860	2860	1
294	20250213	141100	117084755	2865	2865	2865	2865	0
295	20250213	141000	117084755	2865	2865	2865	2865	69
296	20250213	140900	116887070	2850	2850	2850	2850	0
297	20250213	140800	116887070	2850	2850	2850	2850	4
298	20250213	140700	116875670	2865	2865	2865	2865	0
299	20250213	140600	116875670	2865	2865	2865	2865	0
300	20250213	140500	116875670	2865	2865	2865	2865	10
301	20250213	140400	116847020	2865	2865	2865	2865	73
302	20250213	140300	116637875	2865	2865	2865	2865	0
303	20250213	140200	116637875	2865	2865	2865	2865	0
304	20250213	140100	116637875	2865	2865	2865	2865	0
305	20250213	140000	116637875	2865	2850	2865	2850	27
306	20250213	135900	116560775	2865	2865	2865	2865	10
307	20250213	135800	116532125	2865	2865	2865	2865	204
308	20250213	135700	115947665	2865	2865	2865	2865	0
309	20250213	135600	115947665	2865	2865	2865	2865	10
310	20250213	135500	115919015	2865	2865	2865	2865	35
311	20250213	135400	115818740	2865	2865	2865	2865	0
312	20250213	135300	115818740	2865	2865	2865	2865	0
313	20250213	135200	115818740	2865	2865	2865	2865	0
314	20250213	135100	115818740	2865	2855	2865	2845	157
315	20250213	135000	115369625	2855	2855	2855	2855	0
316	20250213	134900	115369625	2855	2855	2855	2855	0
317	20250213	134800	115369625	2855	2855	2855	2855	1
318	20250213	134700	115366770	2860	2860	2860	2860	2
319	20250213	134600	115361050	2865	2865	2865	2865	56
320	20250213	134500	115200610	2855	2865	2865	2855	366
321	20250213	134400	114154050	2860	2860	2860	2860	0
322	20250213	134300	114154050	2860	2865	2865	2860	595
323	20250213	134200	112451800	2865	2865	2865	2865	0
324	20250213	134100	112451800	2865	2865	2865	2865	0
325	20250213	134000	112451800	2865	2865	2865	2865	1
326	20250213	133900	112448935	2870	2870	2870	2870	1
327	20250213	133800	112446065	2870	2870	2870	2870	0
328	20250213	133700	112446065	2870	2870	2870	2870	1
329	20250213	133600	112443195	2870	2870	2870	2870	1
330	20250213	133500	112440325	2870	2870	2870	2870	0
331	20250213	133400	112440325	2870	2870	2870	2870	0
332	20250213	133300	112440325	2870	2870	2870	2870	0
333	20250213	133200	112440325	2870	2870	2870	2870	37
334	20250213	133100	112334135	2865	2865	2865	2865	0
335	20250213	133000	112334135	2865	2865	2865	2865	0
336	20250213	132900	112334135	2865	2865	2865	2865	0
337	20250213	132800	112334135	2865	2865	2865	2865	0
338	20250213	132700	112334135	2865	2865	2865	2865	0
339	20250213	132600	112334135	2865	2865	2865	2865	1
340	20250213	132500	112331270	2870	2870	2870	2870	11
341	20250213	132400	112299700	2870	2870	2870	2870	0
342	20250213	132300	112299700	2870	2870	2870	2870	0
343	20250213	132200	112299700	2870	2870	2870	2870	20
344	20250213	132100	112242300	2870	2870	2870	2870	100
345	20250213	132000	111955300	2865	2865	2865	2865	0
346	20250213	131900	111955300	2865	2865	2865	2865	0
347	20250213	131800	111955300	2865	2865	2865	2865	40
348	20250213	131700	111840700	2865	2865	2865	2865	0
349	20250213	131600	111840700	2865	2865	2865	2865	10
350	20250213	131500	111812050	2865	2865	2865	2865	0
351	20250213	131400	111812050	2865	2865	2865	2865	0
352	20250213	131300	111812050	2865	2865	2865	2865	2
353	20250213	131200	111806320	2865	2865	2865	2865	10
354	20250213	131100	111777670	2865	2865	2865	2865	7
355	20250213	131000	111757615	2865	2865	2865	2865	0
356	20250213	130900	111757615	2865	2865	2865	2860	156
357	20250213	130800	111310680	2870	2870	2870	2870	0
358	20250213	130700	111310680	2870	2870	2870	2870	3
359	20250213	130600	111302070	2880	2880	2880	2880	0
360	20250213	130500	111302070	2880	2880	2880	2880	0
361	20250213	130400	111302070	2880	2880	2880	2880	0
362	20250213	130300	111302070	2880	2880	2880	2880	0
363	20250213	130200	111302070	2880	2880	2880	2880	0
364	20250213	130100	111302070	2880	2880	2880	2880	10
365	20250213	130000	111273270	2865	2865	2865	2865	0
366	20250213	125900	111273270	2865	2865	2865	2865	0
367	20250213	125800	111273270	2865	2865	2865	2865	61
368	20250213	125700	111098505	2870	2870	2870	2870	539
369	20250213	125600	109551575	2880	2880	2880	2880	0
370	20250213	125500	109551575	2880	2880	2880	2880	0
371	20250213	125400	109551575	2880	2880	2880	2880	0
372	20250213	125300	109551575	2880	2880	2880	2880	134
373	20250213	125200	109165655	2880	2880	2880	2880	0
374	20250213	125100	109165655	2880	2880	2880	2880	0
375	20250213	125000	109165655	2880	2880	2880	2880	0
376	20250213	124900	109165655	2880	2880	2880	2880	0
377	20250213	124800	109165655	2880	2880	2880	2880	0
378	20250213	124700	109165655	2880	2880	2880	2880	10
379	20250213	124600	109136855	2865	2865	2865	2865	0
380	20250213	124500	109136855	2865	2865	2865	2865	0
381	20250213	124400	109136855	2865	2865	2865	2865	0
382	20250213	124300	109136855	2865	2865	2865	2865	0
383	20250213	124200	109136855	2865	2865	2865	2865	0
384	20250213	124100	109136855	2865	2865	2865	2865	102
385	20250213	124000	108844625	2865	2865	2865	2865	0
386	20250213	123900	108844625	2865	2865	2865	2865	0
387	20250213	123800	108844625	2865	2865	2865	2865	0
388	20250213	123700	108844625	2865	2875	2875	2865	307
389	20250213	123600	107963740	2880	2880	2880	2880	0
390	20250213	123500	107963740	2880	2880	2880	2880	0
391	20250213	123400	107963740	2880	2880	2880	2880	0
392	20250213	123300	107963740	2880	2880	2880	2880	0
393	20250213	123200	107963740	2880	2880	2880	2880	0
394	20250213	123100	107963740	2880	2880	2880	2880	0
395	20250213	123000	107963740	2880	2880	2880	2880	0
396	20250213	122900	107963740	2880	2880	2880	2880	0
397	20250213	122800	107963740	2880	2880	2880	2880	0
398	20250213	122700	107963740	2880	2880	2880	2880	0
399	20250213	122600	107963740	2880	2880	2880	2880	0
400	20250213	122500	107963740	2880	2880	2880	2880	0
401	20250213	122400	107963740	2880	2880	2880	2880	0
402	20250213	122300	107963740	2880	2880	2880	2880	0
403	20250213	122200	107963740	2880	2880	2880	2880	0
404	20250213	122100	107963740	2880	2880	2880	2880	0
405	20250213	122000	107963740	2880	2880	2880	2880	0
406	20250213	121900	107963740	2880	2880	2880	2880	0
407	20250213	121800	107963740	2880	2880	2880	2880	0
408	20250213	121700	107963740	2880	2880	2880	2880	0
409	20250213	121600	107963740	2880	2880	2880	2880	0
410	20250213	121500	107963740	2880	2880	2880	2880	0
411	20250213	121400	107963740	2880	2880	2880	2880	0
412	20250213	121300	107963740	2880	2880	2880	2880	0
413	20250213	121200	107963740	2880	2880	2880	2880	1
414	20250213	121100	107960860	2880	2880	2880	2880	10
415	20250213	121000	107932060	2880	2880	2880	2880	0
416	20250213	120900	107932060	2880	2880	2880	2880	45
417	20250213	120800	107802460	2880	2880	2880	2880	0
418	20250213	120700	107802460	2880	2880	2880	2880	0
419	20250213	120600	107802460	2880	2880	2880	2880	0
420	20250213	120500	107802460	2880	2880	2880	2880	0
421	20250213	120400	107802460	2880	2880	2880	2880	0
422	20250213	120300	107802460	2880	2880	2880	2880	0
423	20250213	120200	107802460	2880	2880	2880	2880	0
424	20250213	120100	107802460	2880	2880	2880	2880	0
425	20250213	120000	107802460	2880	2880	2880	2880	0
426	20250213	115900	107802460	2880	2880	2880	2880	0
427	20250213	115800	107802460	2880	2880	2880	2880	0
428	20250213	115700	107802460	2880	2880	2880	2880	0
429	20250213	115600	107802460	2880	2880	2880	2880	0
430	20250213	115500	107802460	2880	2880	2880	2880	0
431	20250213	115400	107802460	2880	2880	2880	2880	84
432	20250213	115300	107560540	2880	2880	2880	2880	167
433	20250213	115200	107079580	2880	2880	2880	2880	68
434	20250213	115100	106883740	2880	2880	2880	2880	30
435	20250213	115000	106797340	2880	2880	2880	2880	20
436	20250213	114900	106739740	2890	2890	2890	2890	0
437	20250213	114800	106739740	2890	2890	2890	2890	0
438	20250213	114700	106739740	2890	2890	2890	2890	0
439	20250213	114600	106739740	2890	2890	2890	2890	150
440	20250213	114500	106306240	2885	2885	2885	2885	0
441	20250213	114400	106306240	2885	2885	2885	2885	0
442	20250213	114300	106306240	2885	2885	2885	2885	0
443	20250213	114200	106306240	2885	2885	2885	2885	0
444	20250213	114100	106306240	2885	2885	2885	2885	114
445	20250213	114000	105977350	2885	2885	2885	2885	16
446	20250213	113900	105931190	2885	2890	2890	2885	549
447	20250213	113800	104344825	2885	2885	2885	2885	0
448	20250213	113700	104344825	2885	2885	2885	2885	0
449	20250213	113600	104344825	2885	2885	2885	2885	100
450	20250213	113500	104056325	2885	2885	2885	2885	30
451	20250213	113400	103969775	2890	2890	2890	2890	0
452	20250213	113300	103969775	2890	2890	2890	2890	1
453	20250213	113200	103966885	2890	2890	2890	2890	0
454	20250213	113100	103966885	2890	2890	2890	2890	0
455	20250213	113000	103966885	2890	2890	2890	2890	50
456	20250213	112900	103822385	2885	2885	2885	2885	0
457	20250213	112800	103822385	2885	2885	2885	2885	0
458	20250213	112700	103822385	2885	2885	2885	2885	586
459	20250213	112600	102131775	2885	2885	2885	2885	277
460	20250213	112500	101332630	2885	2885	2885	2885	0
461	20250213	112400	101332630	2885	2885	2885	2885	0
462	20250213	112300	101332630	2885	2885	2885	2885	202
463	20250213	112200	100749860	2880	2880	2880	2880	881
464	20250213	112100	98212580	2870	2870	2870	2870	10
465	20250213	112000	98183880	2875	2870	2875	2870	1855
466	20250213	111900	92857530	2870	2870	2870	2870	0
467	20250213	111800	92857530	2870	2870	2870	2870	41
468	20250213	111700	92739860	2870	2870	2870	2870	0
469	20250213	111600	92739860	2870	2870	2870	2870	1
470	20250213	111500	92736990	2860	2860	2860	2860	0
471	20250213	111400	92736990	2860	2860	2860	2860	0
472	20250213	111300	92736990	2860	2860	2860	2860	0
473	20250213	111200	92736990	2860	2860	2860	2860	0
474	20250213	111100	92736990	2860	2860	2860	2860	0
475	20250213	111000	92736990	2860	2860	2860	2860	0
476	20250213	110900	92736990	2860	2860	2860	2860	0
477	20250213	110800	92736990	2860	2860	2860	2860	0
478	20250213	110700	92736990	2860	2860	2860	2860	5
479	20250213	110600	92722690	2870	2870	2870	2870	0
480	20250213	110500	92722690	2870	2870	2870	2870	0
481	20250213	110400	92722690	2870	2870	2870	2870	0
482	20250213	110300	92722690	2870	2870	2870	2870	0
483	20250213	110200	92722690	2870	2870	2870	2870	0
484	20250213	110100	92722690	2870	2870	2870	2870	0
485	20250213	110000	92722690	2870	2870	2870	2870	0
486	20250213	105900	92722690	2870	2870	2870	2870	0
487	20250213	105800	92722690	2870	2870	2870	2870	0
488	20250213	105700	92722690	2870	2870	2870	2870	0
489	20250213	105600	92722690	2870	2870	2870	2870	296
490	20250213	105500	91873170	2855	2855	2855	2855	0
491	20250213	105400	91873170	2855	2855	2855	2855	0
492	20250213	105300	91873170	2855	2855	2855	2855	0
493	20250213	105200	91873170	2855	2855	2855	2855	0
494	20250213	105100	91873170	2855	2855	2855	2855	0
495	20250213	105000	91873170	2855	2855	2855	2855	0
496	20250213	104900	91873170	2855	2855	2855	2855	0
497	20250213	104800	91873170	2855	2855	2855	2855	0
498	20250213	104700	91873170	2855	2850	2855	2850	280
499	20250213	104600	91074270	2845	2845	2845	2845	0
500	20250213	104500	91074270	2845	2845	2845	2845	0
501	20250213	104400	91074270	2845	2845	2845	2845	0
502	20250213	104300	91074270	2845	2845	2845	2845	1
503	20250213	104200	91071425	2865	2865	2865	2865	0
504	20250213	104100	91071425	2865	2865	2865	2865	0
505	20250213	104000	91071425	2865	2865	2865	2865	283
506	20250213	103900	90260630	2865	2865	2865	2865	0
507	20250213	103800	90260630	2865	2865	2865	2865	50
508	20250213	103700	90117380	2870	2870	2870	2870	0
509	20250213	103600	90117380	2870	2870	2870	2870	0
510	20250213	103500	90117380	2870	2870	2870	2870	0
511	20250213	103400	90117380	2870	2870	2870	2870	0
512	20250213	103300	90117380	2870	2870	2870	2870	99
513	20250213	103200	89833250	2865	2865	2865	2865	20
514	20250213	103100	89775950	2870	2870	2870	2870	0
515	20250213	103000	89775950	2870	2870	2870	2870	0
516	20250213	102900	89775950	2870	2870	2870	2870	0
517	20250213	102800	89775950	2870	2870	2870	2870	0
518	20250213	102700	89775950	2870	2870	2870	2870	0
519	20250213	102600	89775950	2870	2870	2870	2870	0
520	20250213	102500	89775950	2870	2870	2870	2870	0
521	20250213	102400	89775950	2870	2870	2870	2870	0
522	20250213	102300	89775950	2870	2870	2870	2870	0
523	20250213	102200	89775950	2870	2870	2870	2870	0
524	20250213	102100	89775950	2870	2870	2870	2870	0
525	20250213	102000	89775950	2870	2870	2870	2870	0
526	20250213	101900	89775950	2870	2870	2870	2870	0
527	20250213	101800	89775950	2870	2870	2870	2870	0
528	20250213	101700	89775950	2870	2870	2870	2870	0
529	20250213	101600	89775950	2870	2870	2870	2870	50
530	20250213	101500	89632450	2850	2850	2850	2850	0
531	20250213	101400	89632450	2850	2850	2850	2850	0
532	20250213	101300	89632450	2850	2850	2850	2850	736
533	20250213	101200	87534850	2850	2850	2850	2850	3
534	20250213	101100	87526300	2850	2850	2850	2850	0
535	20250213	101000	87526300	2850	2850	2850	2850	0
536	20250213	100900	87526300	2850	2850	2850	2850	6
537	20250213	100800	87509200	2835	2835	2835	2835	0
538	20250213	100700	87509200	2835	2835	2835	2835	0
539	20250213	100600	87509200	2835	2835	2835	2835	2433
540	20250213	100500	80611645	2835	2835	2835	2835	0
541	20250213	100400	80611645	2835	2835	2835	2835	67
542	20250213	100300	80421700	2835	2835	2835	2835	0
543	20250213	100200	80421700	2835	2835	2835	2835	0
544	20250213	100100	80421700	2835	2835	2835	2835	613
545	20250213	100000	78683845	2835	2835	2835	2835	0
546	20250213	095900	78683845	2835	2835	2835	2835	56
547	20250213	095800	78525085	2835	2835	2835	2835	0
548	20250213	095700	78525085	2835	2835	2835	2835	5
549	20250213	095600	78510910	2835	2825	2835	2825	2115
550	20250213	095500	72523570	2820	2820	2820	2820	0
551	20250213	095400	72523570	2820	2820	2820	2820	0
552	20250213	095300	72523570	2820	2820	2820	2820	500
553	20250213	095200	71113570	2825	2825	2825	2825	0
554	20250213	095100	71113570	2825	2825	2825	2825	0
555	20250213	095000	71113570	2825	2825	2825	2825	0
556	20250213	094900	71113570	2825	2825	2825	2825	31
557	20250213	094800	71025995	2825	2825	2825	2820	1665
558	20250213	094700	66326200	2820	2840	2840	2820	5798
559	20250213	094600	49946445	2865	2865	2865	2865	0
560	20250213	094500	49946445	2865	2865	2865	2840	42
561	20250213	094400	49826665	2865	2865	2865	2865	1
562	20250213	094300	49823800	2845	2845	2845	2845	0
563	20250213	094200	49823800	2845	2845	2845	2845	0
564	20250213	094100	49823800	2845	2845	2845	2845	0
565	20250213	094000	49823800	2845	2845	2845	2845	0
566	20250213	093900	49823800	2845	2845	2845	2845	200
567	20250213	093800	49254800	2845	2845	2845	2845	260
568	20250213	093700	48515100	2845	2845	2845	2845	0
569	20250213	093600	48515100	2845	2845	2845	2845	0
570	20250213	093500	48515100	2845	2845	2845	2845	0
571	20250213	093400	48515100	2845	2855	2855	2845	549
572	20250213	093300	46950940	2865	2865	2865	2865	0
573	20250213	093200	46950940	2865	2865	2865	2865	0
574	20250213	093100	46950940	2865	2865	2865	2865	20
575	20250213	093000	46893640	2865	2865	2865	2865	0
576	20250213	092900	46893640	2865	2865	2865	2865	50
577	20250213	092800	46750390	2865	2865	2865	2865	501
578	20250213	092700	45315025	2840	2840	2840	2840	2
579	20250213	092600	45309345	2835	2835	2835	2835	44
580	20250213	092500	45184605	2840	2870	2870	2840	234
581	20250213	092400	44516015	2870	2870	2870	2870	22
582	20250213	092300	44452875	2850	2850	2850	2850	0
583	20250213	092200	44452875	2850	2850	2850	2850	0
584	20250213	092100	44452875	2850	2855	2855	2850	800
585	20250213	092000	42169875	2870	2870	2870	2870	524
586	20250213	091900	40665995	2870	2870	2870	2870	453
587	20250213	091800	39365885	2870	2870	2870	2870	0
588	20250213	091700	39365885	2870	2865	2870	2865	400
589	20250213	091600	38218415	2865	2865	2865	2865	27
590	20250213	091500	38141060	2865	2865	2865	2865	20
591	20250213	091400	38083760	2865	2865	2865	2865	100
592	20250213	091300	37797260	2865	2880	2880	2865	1500
593	20250213	091200	33497480	2900	2900	2900	2900	0
594	20250213	091100	33497480	2900	2900	2900	2900	0
595	20250213	091000	33497480	2900	2900	2900	2900	8200
596	20250213	090900	9717480	2900	2900	2900	2900	0
597	20250213	090800	9717480	2900	2900	2900	2900	1
598	20250213	090700	9714580	2910	2910	2910	2910	0
599	20250213	090600	9714580	2910	2860	2910	2860	117
600	20250213	090500	9378025	2860	2865	2865	2860	94
601	20250213	090400	9109020	2855	2855	2855	2855	52
602	20250213	090300	8960560	2880	2875	2895	2875	1277
603	20250213	090200	5283700	2895	2890	2895	2890	500
604	20250213	090100	3836845	2875	2870	2875	2855	551
605	20250213	090000	2258440	2845	2925	2925	2810	270