KissMeData/223310/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	204900	240273640	2650	2650	2650	2650	2621
3	20250213	204800	240273640	2650	2650	2650	2650	0
4	20250213	204700	240273640	2650	2650	2650	2650	0
5	20250213	204600	240273640	2650	2650	2650	2650	0
6	20250213	204500	240273640	2650	2650	2650	2650	0
7	20250213	204400	240273640	2650	2650	2650	2650	0
8	20250213	204300	240273640	2650	2650	2650	2650	0
9	20250213	204200	240273640	2650	2650	2650	2650	0
10	20250213	204100	240273640	2650	2650	2650	2650	0
11	20250213	204000	240273640	2650	2650	2650	2650	0
12	20250213	203900	240273640	2650	2650	2650	2650	0
13	20250213	203800	240273640	2650	2650	2650	2650	0
14	20250213	203700	240273640	2650	2650	2650	2650	0
15	20250213	203600	240273640	2650	2650	2650	2650	0
16	20250213	203500	240273640	2650	2650	2650	2650	0
17	20250213	203400	240273640	2650	2650	2650	2650	0
18	20250213	203300	240273640	2650	2650	2650	2650	0
19	20250213	203200	240273640	2650	2650	2650	2650	0
20	20250213	203100	240273640	2650	2650	2650	2650	0
21	20250213	203000	240273640	2650	2650	2650	2650	0
22	20250213	202900	240273640	2650	2650	2650	2650	0
23	20250213	202800	240273640	2650	2650	2650	2650	0
24	20250213	202700	240273640	2650	2650	2650	2650	0
25	20250213	202600	240273640	2650	2650	2650	2650	0
26	20250213	202500	240273640	2650	2650	2650	2650	0
27	20250213	202400	240273640	2650	2650	2650	2650	0
28	20250213	202300	240273640	2650	2650	2650	2650	0
29	20250213	202200	240273640	2650	2650	2650	2650	0
30	20250213	202100	240273640	2650	2650	2650	2650	0
31	20250213	202000	240273640	2650	2650	2650	2650	0
32	20250213	201900	240273640	2650	2650	2650	2650	2621
33	20250213	201800	240273640	2650	2650	2650	2650	0
34	20250213	201700	240273640	2650	2650	2650	2650	0
35	20250213	201600	240273640	2650	2650	2650	2650	0
36	20250213	201500	240273640	2650	2650	2650	2650	0
37	20250213	201400	240273640	2650	2650	2650	2650	0
38	20250213	201300	240273640	2650	2650	2650	2650	0
39	20250213	201200	240273640	2650	2650	2650	2650	0
40	20250213	201100	240273640	2650	2650	2650	2650	0
41	20250213	201000	240273640	2650	2650	2650	2650	0
42	20250213	200900	240273640	2650	2650	2650	2650	0
43	20250213	200800	240273640	2650	2650	2650	2650	0
44	20250213	200700	240273640	2650	2650	2650	2650	0
45	20250213	200600	240273640	2650	2650	2650	2650	0
46	20250213	200500	240273640	2650	2650	2650	2650	0
47	20250213	200400	240273640	2650	2650	2650	2650	0
48	20250213	200300	240273640	2650	2650	2650	2650	0
49	20250213	200200	240273640	2650	2650	2650	2650	0
50	20250213	200100	240273640	2650	2650	2650	2650	0
51	20250213	200000	240273640	2650	2650	2650	2650	0
52	20250213	195900	240273640	2650	2650	2650	2650	0
53	20250213	195800	240273640	2650	2650	2650	2650	0
54	20250213	195700	240273640	2650	2650	2650	2650	0
55	20250213	195600	240273640	2650	2650	2650	2650	0
56	20250213	195500	240273640	2650	2650	2650	2650	0
57	20250213	195400	240273640	2650	2650	2650	2650	0
58	20250213	195300	240273640	2650	2650	2650	2650	0
59	20250213	195200	240273640	2650	2650	2650	2650	0
60	20250213	195100	240273640	2650	2650	2650	2650	0
61	20250213	195000	240273640	2650	2650	2650	2650	0
62	20250213	194900	240273640	2650	2650	2650	2650	2621
63	20250213	194800	240273640	2650	2650	2650	2650	0
64	20250213	194700	240273640	2650	2650	2650	2650	0
65	20250213	194600	240273640	2650	2650	2650	2650	0
66	20250213	194500	240273640	2650	2650	2650	2650	0
67	20250213	194400	240273640	2650	2650	2650	2650	0
68	20250213	194300	240273640	2650	2650	2650	2650	0
69	20250213	194200	240273640	2650	2650	2650	2650	0
70	20250213	194100	240273640	2650	2650	2650	2650	0
71	20250213	194000	240273640	2650	2650	2650	2650	0
72	20250213	193900	240273640	2650	2650	2650	2650	0
73	20250213	193800	240273640	2650	2650	2650	2650	0
74	20250213	193700	240273640	2650	2650	2650	2650	0
75	20250213	193600	240273640	2650	2650	2650	2650	0
76	20250213	193500	240273640	2650	2650	2650	2650	0
77	20250213	193400	240273640	2650	2650	2650	2650	0
78	20250213	193300	240273640	2650	2650	2650	2650	0
79	20250213	193200	240273640	2650	2650	2650	2650	0
80	20250213	193100	240273640	2650	2650	2650	2650	0
81	20250213	193000	240273640	2650	2650	2650	2650	0
82	20250213	192900	240273640	2650	2650	2650	2650	0
83	20250213	192800	240273640	2650	2650	2650	2650	0
84	20250213	192700	240273640	2650	2650	2650	2650	0
85	20250213	192600	240273640	2650	2650	2650	2650	0
86	20250213	192500	240273640	2650	2650	2650	2650	0
87	20250213	192400	240273640	2650	2650	2650	2650	0
88	20250213	192300	240273640	2650	2650	2650	2650	0
89	20250213	192200	240273640	2650	2650	2650	2650	0
90	20250213	192100	240273640	2650	2650	2650	2650	0
91	20250213	192000	240273640	2650	2650	2650	2650	0
92	20250213	191900	240273640	2650	2650	2650	2650	2621
93	20250213	191800	240273640	2650	2650	2650	2650	0
94	20250213	191700	240273640	2650	2650	2650	2650	0
95	20250213	191600	240273640	2650	2650	2650	2650	0
96	20250213	191500	240273640	2650	2650	2650	2650	0
97	20250213	191400	240273640	2650	2650	2650	2650	0
98	20250213	191300	240273640	2650	2650	2650	2650	0
99	20250213	191200	240273640	2650	2650	2650	2650	0
100	20250213	191100	240273640	2650	2650	2650	2650	0
101	20250213	191000	240273640	2650	2650	2650	2650	0
102	20250213	190900	240273640	2650	2650	2650	2650	0
103	20250213	190800	240273640	2650	2650	2650	2650	0
104	20250213	190700	240273640	2650	2650	2650	2650	0
105	20250213	190600	240273640	2650	2650	2650	2650	0
106	20250213	190500	240273640	2650	2650	2650	2650	0
107	20250213	190400	240273640	2650	2650	2650	2650	0
108	20250213	190300	240273640	2650	2650	2650	2650	0
109	20250213	190200	240273640	2650	2650	2650	2650	0
110	20250213	190100	240273640	2650	2650	2650	2650	0
111	20250213	190000	240273640	2650	2650	2650	2650	0
112	20250213	185900	240273640	2650	2650	2650	2650	0
113	20250213	185800	240273640	2650	2650	2650	2650	0
114	20250213	185700	240273640	2650	2650	2650	2650	0
115	20250213	185600	240273640	2650	2650	2650	2650	0
116	20250213	185500	240273640	2650	2650	2650	2650	0
117	20250213	185400	240273640	2650	2650	2650	2650	0
118	20250213	185300	240273640	2650	2650	2650	2650	0
119	20250213	185200	240273640	2650	2650	2650	2650	0
120	20250213	185100	240273640	2650	2650	2650	2650	0
121	20250213	185000	240273640	2650	2650	2650	2650	0
122	20250213	184900	240273640	2650	2650	2650	2650	2621
123	20250213	184800	240273640	2650	2650	2650	2650	0
124	20250213	184700	240273640	2650	2650	2650	2650	0
125	20250213	184600	240273640	2650	2650	2650	2650	0
126	20250213	184500	240273640	2650	2650	2650	2650	0
127	20250213	184400	240273640	2650	2650	2650	2650	0
128	20250213	184300	240273640	2650	2650	2650	2650	0
129	20250213	184200	240273640	2650	2650	2650	2650	0
130	20250213	184100	240273640	2650	2650	2650	2650	0
131	20250213	184000	240273640	2650	2650	2650	2650	0
132	20250213	183900	240273640	2650	2650	2650	2650	0
133	20250213	183800	240273640	2650	2650	2650	2650	0
134	20250213	183700	240273640	2650	2650	2650	2650	0
135	20250213	183600	240273640	2650	2650	2650	2650	0
136	20250213	183500	240273640	2650	2650	2650	2650	0
137	20250213	183400	240273640	2650	2650	2650	2650	0
138	20250213	183300	240273640	2650	2650	2650	2650	0
139	20250213	183200	240273640	2650	2650	2650	2650	0
140	20250213	183100	240273640	2650	2650	2650	2650	0
141	20250213	183000	240273640	2650	2650	2650	2650	0
142	20250213	182900	240273640	2650	2650	2650	2650	0
143	20250213	182800	240273640	2650	2650	2650	2650	0
144	20250213	182700	240273640	2650	2650	2650	2650	0
145	20250213	182600	240273640	2650	2650	2650	2650	0
146	20250213	182500	240273640	2650	2650	2650	2650	0
147	20250213	182400	240273640	2650	2650	2650	2650	0
148	20250213	182300	240273640	2650	2650	2650	2650	0
149	20250213	182200	240273640	2650	2650	2650	2650	0
150	20250213	182100	240273640	2650	2650	2650	2650	0
151	20250213	182000	240273640	2650	2650	2650	2650	0
152	20250213	181900	240273640	2650	2650	2650	2650	2621
153	20250213	181800	240273640	2650	2650	2650	2650	0
154	20250213	181700	240273640	2650	2650	2650	2650	0
155	20250213	181600	240273640	2650	2650	2650	2650	0
156	20250213	181500	240273640	2650	2650	2650	2650	0
157	20250213	181400	240273640	2650	2650	2650	2650	0
158	20250213	181300	240273640	2650	2650	2650	2650	0
159	20250213	181200	240273640	2650	2650	2650	2650	0
160	20250213	181100	240273640	2650	2650	2650	2650	0
161	20250213	181000	240273640	2650	2650	2650	2650	0
162	20250213	180900	240273640	2650	2650	2650	2650	0
163	20250213	180800	240273640	2650	2650	2650	2650	0
164	20250213	180700	240273640	2650	2650	2650	2650	0
165	20250213	180600	240273640	2650	2650	2650	2650	0
166	20250213	180500	240273640	2650	2650	2650	2650	0
167	20250213	180400	240273640	2650	2650	2650	2650	0
168	20250213	180300	240273640	2650	2650	2650	2650	0
169	20250213	180200	240273640	2650	2650	2650	2650	0
170	20250213	180100	240273640	2650	2650	2650	2650	0
171	20250213	180000	240273640	2650	2650	2650	2650	0
172	20250213	175900	240273640	2650	2650	2650	2650	0
173	20250213	175800	240273640	2650	2650	2650	2650	0
174	20250213	175700	240273640	2650	2650	2650	2650	0
175	20250213	175600	240273640	2650	2650	2650	2650	0
176	20250213	175500	240273640	2650	2650	2650	2650	0
177	20250213	175400	240273640	2650	2650	2650	2650	0
178	20250213	175300	240273640	2650	2650	2650	2650	0
179	20250213	175200	240273640	2650	2650	2650	2650	0
180	20250213	175100	240273640	2650	2650	2650	2650	0
181	20250213	175000	240273640	2650	2650	2650	2650	0
182	20250213	174900	240273640	2650	2650	2650	2650	2621
183	20250213	174800	240273640	2650	2650	2650	2650	0
184	20250213	174700	240273640	2650	2650	2650	2650	0
185	20250213	174600	240273640	2650	2650	2650	2650	0
186	20250213	174500	240273640	2650	2650	2650	2650	0
187	20250213	174400	240273640	2650	2650	2650	2650	0
188	20250213	174300	240273640	2650	2650	2650	2650	0
189	20250213	174200	240273640	2650	2650	2650	2650	0
190	20250213	174100	240273640	2650	2650	2650	2650	0
191	20250213	174000	240273640	2650	2650	2650	2650	0
192	20250213	173900	240273640	2650	2650	2650	2650	0
193	20250213	173800	240273640	2650	2650	2650	2650	0
194	20250213	173700	240273640	2650	2650	2650	2650	0
195	20250213	173600	240273640	2650	2650	2650	2650	0
196	20250213	173500	240273640	2650	2650	2650	2650	0
197	20250213	173400	240273640	2650	2650	2650	2650	0
198	20250213	173300	240273640	2650	2650	2650	2650	0
199	20250213	173200	240273640	2650	2650	2650	2650	0
200	20250213	173100	240273640	2650	2650	2650	2650	0
201	20250213	173000	240273640	2650	2650	2650	2650	0
202	20250213	172900	240273640	2650	2650	2650	2650	0
203	20250213	172800	240273640	2650	2650	2650	2650	0
204	20250213	172700	240273640	2650	2650	2650	2650	0
205	20250213	172600	240273640	2650	2650	2650	2650	0
206	20250213	172500	240273640	2650	2650	2650	2650	0
207	20250213	172400	240273640	2650	2650	2650	2650	0
208	20250213	172300	240273640	2650	2650	2650	2650	0
209	20250213	172200	240273640	2650	2650	2650	2650	0
210	20250213	172100	240273640	2650	2650	2650	2650	0
211	20250213	172000	240273640	2650	2650	2650	2650	0
212	20250213	171900	240273640	2650	2650	2650	2650	2621
213	20250213	171800	240273640	2650	2650	2650	2650	0
214	20250213	171700	240273640	2650	2650	2650	2650	0
215	20250213	171600	240273640	2650	2650	2650	2650	0
216	20250213	171500	240273640	2650	2650	2650	2650	0
217	20250213	171400	240273640	2650	2650	2650	2650	0
218	20250213	171300	240273640	2650	2650	2650	2650	0
219	20250213	171200	240273640	2650	2650	2650	2650	0
220	20250213	171100	240273640	2650	2650	2650	2650	0
221	20250213	171000	240273640	2650	2650	2650	2650	0
222	20250213	170900	240273640	2650	2650	2650	2650	0
223	20250213	170800	240273640	2650	2650	2650	2650	0
224	20250213	170700	240273640	2650	2650	2650	2650	0
225	20250213	170600	240273640	2650	2650	2650	2650	0
226	20250213	170500	240273640	2650	2650	2650	2650	0
227	20250213	170400	240273640	2650	2650	2650	2650	0
228	20250213	170300	240273640	2650	2650	2650	2650	0
229	20250213	170200	240273640	2650	2650	2650	2650	0
230	20250213	170100	240273640	2650	2650	2650	2650	0
231	20250213	170000	240273640	2650	2650	2650	2650	0
232	20250213	165900	240273640	2650	2650	2650	2650	0
233	20250213	165800	240273640	2650	2650	2650	2650	0
234	20250213	165700	240273640	2650	2650	2650	2650	0
235	20250213	165600	240273640	2650	2650	2650	2650	0
236	20250213	165500	240273640	2650	2650	2650	2650	0
237	20250213	165400	240273640	2650	2650	2650	2650	0
238	20250213	165300	240273640	2650	2650	2650	2650	0
239	20250213	165200	240273640	2650	2650	2650	2650	0
240	20250213	165100	240273640	2650	2650	2650	2650	0
241	20250213	165000	240273640	2650	2650	2650	2650	0
242	20250213	164900	240273640	2650	2650	2650	2650	2621
243	20250213	164800	240273640	2650	2650	2650	2650	0
244	20250213	164700	240273640	2650	2650	2650	2650	0
245	20250213	164600	240273640	2650	2650	2650	2650	0
246	20250213	164500	240273640	2650	2650	2650	2650	0
247	20250213	164400	240273640	2650	2650	2650	2650	0
248	20250213	164300	240273640	2650	2650	2650	2650	0
249	20250213	164200	240273640	2650	2650	2650	2650	0
250	20250213	164100	240273640	2650	2650	2650	2650	0
251	20250213	164000	240273640	2650	2650	2650	2650	0
252	20250213	163900	240273640	2650	2650	2650	2650	0
253	20250213	163800	240273640	2650	2650	2650	2650	0
254	20250213	163700	240273640	2650	2650	2650	2650	0
255	20250213	163600	240273640	2650	2650	2650	2650	0
256	20250213	163500	240273640	2650	2650	2650	2650	0
257	20250213	163400	240273640	2650	2650	2650	2650	0
258	20250213	163300	240273640	2650	2650	2650	2650	0
259	20250213	163200	240273640	2650	2650	2650	2650	0
260	20250213	163100	240273640	2650	2650	2650	2650	0
261	20250213	163000	240273640	2650	2650	2650	2650	0
262	20250213	162900	240273640	2650	2650	2650	2650	0
263	20250213	162800	240273640	2650	2650	2650	2650	0
264	20250213	162700	240273640	2650	2650	2650	2650	0
265	20250213	162600	240273640	2650	2650	2650	2650	0
266	20250213	162500	240273640	2650	2650	2650	2650	0
267	20250213	162400	240273640	2650	2650	2650	2650	0
268	20250213	162300	240273640	2650	2650	2650	2650	0
269	20250213	162200	240273640	2650	2650	2650	2650	0
270	20250213	162100	240273640	2650	2650	2650	2650	0
271	20250213	162000	240273640	2650	2650	2650	2650	0
272	20250213	161900	240273640	2650	2650	2650	2650	2621
273	20250213	161800	240273640	2650	2650	2650	2650	0
274	20250213	161700	240273640	2650	2650	2650	2650	0
275	20250213	161600	240273640	2650	2650	2650	2650	0
276	20250213	161500	240273640	2650	2650	2650	2650	0
277	20250213	161400	240273640	2650	2650	2650	2650	0
278	20250213	161300	240273640	2650	2650	2650	2650	0
279	20250213	161200	240273640	2650	2650	2650	2650	0
280	20250213	161100	240273640	2650	2650	2650	2650	0
281	20250213	161000	240273640	2650	2650	2650	2650	0
282	20250213	160900	240273640	2650	2650	2650	2650	0
283	20250213	160800	240273640	2650	2650	2650	2650	0
284	20250213	160700	240273640	2650	2650	2650	2650	0
285	20250213	160600	240273640	2650	2650	2650	2650	0
286	20250213	160500	240273640	2650	2650	2650	2650	0
287	20250213	160400	240273640	2650	2650	2650	2650	0
288	20250213	160300	240273640	2650	2650	2650	2650	0
289	20250213	160200	240273640	2650	2650	2650	2650	0
290	20250213	160100	240273640	2650	2650	2650	2650	0
291	20250213	160000	240273640	2650	2650	2650	2650	0
292	20250213	155900	240273640	2650	2650	2650	2650	0
293	20250213	155800	240273640	2650	2650	2650	2650	0
294	20250213	155700	240273640	2650	2650	2650	2650	0
295	20250213	155600	240273640	2650	2650	2650	2650	0
296	20250213	155500	240273640	2650	2650	2650	2650	0
297	20250213	155400	240273640	2650	2650	2650	2650	0
298	20250213	155300	240273640	2650	2650	2650	2650	0
299	20250213	155200	240273640	2650	2650	2650	2650	0
300	20250213	155100	240273640	2650	2650	2650	2650	0
301	20250213	155000	240273640	2650	2650	2650	2650	0
302	20250213	154900	240273640	2650	2650	2650	2650	2621
303	20250213	154800	240273640	2650	2650	2650	2650	0
304	20250213	154700	240273640	2650	2650	2650	2650	0
305	20250213	154600	240273640	2650	2650	2650	2650	0
306	20250213	154500	240273640	2650	2650	2650	2650	0
307	20250213	154400	240273640	2650	2650	2650	2650	0
308	20250213	154300	240273640	2650	2650	2650	2650	0
309	20250213	154200	240273640	2650	2650	2650	2650	0
310	20250213	154100	240273640	2650	2650	2650	2650	0
311	20250213	154000	240273640	2650	2650	2650	2650	0
312	20250213	153900	240273640	2650	2650	2650	2650	0
313	20250213	153800	240273640	2650	2650	2650	2650	0
314	20250213	153700	240273640	2650	2650	2650	2650	0
315	20250213	153600	240273640	2650	2650	2650	2650	0
316	20250213	153500	240273640	2650	2650	2650	2650	0
317	20250213	153400	240273640	2650	2650	2650	2650	0
318	20250213	153300	240273640	2650	2650	2650	2650	0
319	20250213	153200	240273640	2650	2650	2650	2650	0
320	20250213	153100	240273640	2650	2650	2650	2650	0
321	20250213	153000	240273640	2650	2650	2650	2650	2621
322	20250213	152900	233327990	2655	2655	2655	2655	0
323	20250213	152800	233327990	2655	2655	2655	2655	0
324	20250213	152700	233327990	2655	2655	2655	2655	0
325	20250213	152600	233327990	2655	2655	2655	2655	0
326	20250213	152500	233327990	2655	2655	2655	2655	0
327	20250213	152400	233327990	2655	2655	2655	2655	0
328	20250213	152300	233327990	2655	2655	2655	2655	0
329	20250213	152200	233327990	2655	2655	2655	2655	0
330	20250213	152100	233327990	2655	2655	2655	2655	0
331	20250213	152000	233327990	2655	2655	2655	2655	0
332	20250213	151900	233327990	2655	2655	2655	2655	121
333	20250213	151800	233006735	2655	2655	2655	2655	336
334	20250213	151700	232114655	2655	2655	2655	2655	75
335	20250213	151600	231915530	2655	2655	2655	2655	0
336	20250213	151500	231915530	2655	2655	2655	2655	0
337	20250213	151400	231915530	2655	2655	2655	2655	0
338	20250213	151300	231915530	2655	2655	2655	2655	800
339	20250213	151200	229791530	2655	2655	2655	2655	0
340	20250213	151100	229791530	2655	2655	2655	2655	0
341	20250213	151000	229791530	2655	2655	2655	2655	0
342	20250213	150900	229791530	2655	2660	2660	2655	510
343	20250213	150800	228437380	2670	2670	2670	2670	1
344	20250213	150700	228434710	2650	2650	2650	2650	0
345	20250213	150600	228434710	2650	2650	2650	2650	0
346	20250213	150500	228434710	2650	2650	2650	2650	100
347	20250213	150400	228169710	2670	2670	2670	2670	0
348	20250213	150300	228169710	2670	2670	2670	2670	0
349	20250213	150200	228169710	2670	2670	2670	2670	0
350	20250213	150100	228169710	2670	2650	2670	2650	96
351	20250213	150000	227915290	2665	2665	2665	2665	189
352	20250213	145900	227411605	2665	2665	2665	2665	0
353	20250213	145800	227411605	2665	2665	2665	2665	0
354	20250213	145700	227411605	2665	2665	2665	2665	0
355	20250213	145600	227411605	2665	2665	2665	2665	0
356	20250213	145500	227411605	2665	2665	2665	2665	180
357	20250213	145400	226931905	2665	2665	2665	2665	1
358	20250213	145300	226929240	2645	2645	2645	2645	0
359	20250213	145200	226929240	2645	2665	2665	2645	18
360	20250213	145100	226881505	2665	2665	2665	2665	0
361	20250213	145000	226881505	2665	2665	2665	2665	0
362	20250213	144900	226881505	2665	2665	2665	2665	0
363	20250213	144800	226881505	2665	2665	2665	2665	0
364	20250213	144700	226881505	2665	2665	2665	2665	0
365	20250213	144600	226881505	2665	2665	2665	2665	0
366	20250213	144500	226881505	2665	2665	2665	2665	0
367	20250213	144400	226881505	2665	2665	2665	2665	0
368	20250213	144300	226881505	2665	2665	2665	2665	1
369	20250213	144200	226878840	2665	2665	2665	2665	10
370	20250213	144100	226852190	2665	2665	2665	2665	1
371	20250213	144000	226849525	2645	2645	2645	2645	0
372	20250213	143900	226849525	2645	2665	2665	2645	10
373	20250213	143800	226822995	2665	2665	2665	2665	1
374	20250213	143700	226820330	2645	2645	2645	2645	0
375	20250213	143600	226820330	2645	2645	2645	2645	0
376	20250213	143500	226820330	2645	2645	2645	2645	112
377	20250213	143400	226524090	2640	2640	2640	2640	169
378	20250213	143300	226077930	2645	2645	2645	2645	0
379	20250213	143200	226077930	2645	2640	2645	2640	103
380	20250213	143100	225806005	2640	2645	2645	2640	1504
381	20250213	143000	221832945	2645	2645	2645	2645	2
382	20250213	142900	221827655	2650	2650	2650	2650	0
383	20250213	142800	221827655	2650	2650	2650	2650	0
384	20250213	142700	221827655	2650	2650	2650	2650	72
385	20250213	142600	221636855	2655	2655	2655	2655	0
386	20250213	142500	221636855	2655	2655	2655	2655	0
387	20250213	142400	221636855	2655	2655	2655	2655	0
388	20250213	142300	221636855	2655	2655	2655	2655	0
389	20250213	142200	221636855	2655	2650	2655	2650	513
390	20250213	142100	220277155	2645	2645	2645	2645	0
391	20250213	142000	220277155	2645	2645	2645	2645	0
392	20250213	141900	220277155	2645	2650	2650	2645	335
393	20250213	141800	219390055	2645	2645	2645	2645	0
394	20250213	141700	219390055	2645	2645	2645	2645	0
395	20250213	141600	219390055	2645	2645	2645	2645	16
396	20250213	141500	219347735	2655	2655	2655	2655	0
397	20250213	141400	219347735	2655	2655	2655	2655	0
398	20250213	141300	219347735	2655	2655	2655	2655	1
399	20250213	141200	219345080	2655	2655	2655	2655	173
400	20250213	141100	218885765	2650	2650	2650	2650	0
401	20250213	141000	218885765	2650	2650	2650	2650	0
402	20250213	140900	218885765	2650	2655	2655	2650	801
403	20250213	140800	216759360	2660	2660	2660	2660	0
404	20250213	140700	216759360	2660	2660	2660	2660	0
405	20250213	140600	216759360	2660	2660	2660	2660	1
406	20250213	140500	216756700	2650	2650	2650	2650	0
407	20250213	140400	216756700	2650	2650	2650	2650	0
408	20250213	140300	216756700	2650	2650	2650	2650	0
409	20250213	140200	216756700	2650	2655	2655	2650	653
410	20250213	140100	215024750	2655	2655	2655	2655	0
411	20250213	140000	215024750	2655	2670	2700	2655	2844
412	20250213	135900	207434840	2665	2665	2665	2665	0
413	20250213	135800	207434840	2665	2665	2665	2665	0
414	20250213	135700	207434840	2665	2665	2665	2665	0
415	20250213	135600	207434840	2665	2665	2665	2665	0
416	20250213	135500	207434840	2665	2665	2665	2665	0
417	20250213	135400	207434840	2665	2665	2665	2665	0
418	20250213	135300	207434840	2665	2665	2665	2665	9
419	20250213	135200	207410855	2665	2665	2665	2665	0
420	20250213	135100	207410855	2665	2665	2665	2665	43
421	20250213	135000	207296260	2665	2665	2665	2665	0
422	20250213	134900	207296260	2665	2655	2665	2650	1377
423	20250213	134800	203639075	2650	2650	2650	2650	340
424	20250213	134700	202738075	2655	2655	2655	2655	0
425	20250213	134600	202738075	2655	2655	2655	2655	0
426	20250213	134500	202738075	2655	2655	2655	2655	4
427	20250213	134400	202727455	2655	2655	2655	2655	0
428	20250213	134300	202727455	2655	2655	2655	2655	0
429	20250213	134200	202727455	2655	2655	2655	2655	24
430	20250213	134100	202663735	2655	2655	2655	2655	2
431	20250213	134000	202658425	2665	2665	2665	2665	0
432	20250213	133900	202658425	2665	2665	2665	2665	0
433	20250213	133800	202658425	2665	2665	2665	2665	23
434	20250213	133700	202597130	2665	2665	2665	2665	0
435	20250213	133600	202597130	2665	2665	2665	2665	0
436	20250213	133500	202597130	2665	2655	2665	2655	280
437	20250213	133400	201853480	2655	2655	2655	2655	0
438	20250213	133300	201853480	2655	2655	2655	2655	0
439	20250213	133200	201853480	2655	2655	2655	2655	0
440	20250213	133100	201853480	2655	2655	2655	2655	70
441	20250213	133000	201667630	2665	2665	2665	2665	0
442	20250213	132900	201667630	2665	2665	2665	2665	72
443	20250213	132800	201475750	2650	2650	2650	2650	0
444	20250213	132700	201475750	2650	2650	2650	2650	54
445	20250213	132600	201332650	2650	2650	2650	2650	0
446	20250213	132500	201332650	2650	2650	2650	2650	0
447	20250213	132400	201332650	2650	2650	2650	2650	0
448	20250213	132300	201332650	2650	2650	2650	2650	0
449	20250213	132200	201332650	2650	2650	2650	2650	2
450	20250213	132100	201327350	2650	2650	2650	2650	0
451	20250213	132000	201327350	2650	2650	2650	2650	100
452	20250213	131900	201062350	2650	2660	2660	2650	820
453	20250213	131800	198884300	2665	2665	2665	2665	0
454	20250213	131700	198884300	2665	2665	2665	2665	0
455	20250213	131600	198884300	2665	2665	2665	2665	0
456	20250213	131500	198884300	2665	2665	2665	2665	0
457	20250213	131400	198884300	2665	2665	2665	2665	1
458	20250213	131300	198881635	2665	2665	2665	2665	0
459	20250213	131200	198881635	2665	2665	2665	2665	0
460	20250213	131100	198881635	2665	2665	2665	2665	0
461	20250213	131000	198881635	2665	2665	2665	2665	0
462	20250213	130900	198881635	2665	2665	2665	2665	0
463	20250213	130800	198881635	2665	2665	2665	2665	0
464	20250213	130700	198881635	2665	2665	2665	2665	141
465	20250213	130600	198505870	2665	2665	2665	2665	0
466	20250213	130500	198505870	2665	2665	2665	2665	0
467	20250213	130400	198505870	2665	2665	2665	2665	0
468	20250213	130300	198505870	2665	2665	2665	2665	0
469	20250213	130200	198505870	2665	2665	2665	2665	0
470	20250213	130100	198505870	2665	2665	2665	2665	50
471	20250213	130000	198372620	2665	2665	2665	2665	0
472	20250213	125900	198372620	2665	2665	2665	2665	0
473	20250213	125800	198372620	2665	2665	2665	2665	0
474	20250213	125700	198372620	2665	2665	2665	2665	23
475	20250213	125600	198311325	2655	2655	2655	2655	0
476	20250213	125500	198311325	2655	2655	2655	2655	4
477	20250213	125400	198300705	2665	2665	2665	2665	5
478	20250213	125300	198287380	2665	2665	2665	2665	0
479	20250213	125200	198287380	2665	2665	2665	2665	0
480	20250213	125100	198287380	2665	2665	2665	2665	1
481	20250213	125000	198284715	2655	2655	2655	2655	0
482	20250213	124900	198284715	2655	2655	2655	2655	228
483	20250213	124800	197679375	2655	2655	2655	2655	0
484	20250213	124700	197679375	2655	2665	2665	2655	358
485	20250213	124600	196725415	2665	2665	2665	2665	73
486	20250213	124500	196530870	2670	2670	2670	2670	37
487	20250213	124400	196432080	2690	2690	2690	2690	0
488	20250213	124300	196432080	2690	2690	2690	2690	0
489	20250213	124200	196432080	2690	2690	2690	2690	10
490	20250213	124100	196405180	2690	2690	2690	2690	0
491	20250213	124000	196405180	2690	2690	2690	2690	0
492	20250213	123900	196405180	2690	2690	2690	2690	0
493	20250213	123800	196405180	2690	2690	2690	2690	1
494	20250213	123700	196402490	2690	2690	2690	2690	0
495	20250213	123600	196402490	2690	2690	2690	2690	100
496	20250213	123500	196133490	2670	2670	2670	2670	0
497	20250213	123400	196133490	2670	2670	2670	2670	34
498	20250213	123300	196042710	2690	2690	2690	2690	0
499	20250213	123200	196042710	2690	2690	2690	2690	0
500	20250213	123100	196042710	2690	2690	2690	2690	0
501	20250213	123000	196042710	2690	2690	2690	2690	0
502	20250213	122900	196042710	2690	2690	2690	2690	1
503	20250213	122800	196040020	2665	2665	2665	2665	0
504	20250213	122700	196040020	2665	2665	2665	2665	0
505	20250213	122600	196040020	2665	2665	2665	2665	0
506	20250213	122500	196040020	2665	2665	2665	2665	20
507	20250213	122400	195986720	2665	2670	2670	2665	2
508	20250213	122300	195981385	2675	2675	2675	2675	0
509	20250213	122200	195981385	2675	2675	2675	2675	1
510	20250213	122100	195978710	2680	2675	2680	2675	3
511	20250213	122000	195970675	2670	2670	2670	2670	0
512	20250213	121900	195970675	2670	2670	2670	2670	0
513	20250213	121800	195970675	2670	2670	2670	2670	0
514	20250213	121700	195970675	2670	2670	2670	2670	0
515	20250213	121600	195970675	2670	2670	2670	2670	0
516	20250213	121500	195970675	2670	2670	2670	2670	0
517	20250213	121400	195970675	2670	2665	2670	2665	558
518	20250213	121300	194483075	2660	2660	2660	2660	416
519	20250213	121200	193376515	2660	2660	2660	2660	0
520	20250213	121100	193376515	2660	2660	2660	2660	0
521	20250213	121000	193376515	2660	2645	2660	2645	1110
522	20250213	120900	190438915	2660	2660	2660	2650	60
523	20250213	120800	190279585	2660	2660	2660	2660	0
524	20250213	120700	190279585	2660	2660	2660	2660	0
525	20250213	120600	190279585	2660	2660	2660	2660	0
526	20250213	120500	190279585	2660	2660	2660	2660	0
527	20250213	120400	190279585	2660	2660	2660	2660	5
528	20250213	120300	190266285	2660	2660	2660	2660	89
529	20250213	120200	190029545	2660	2660	2660	2660	0
530	20250213	120100	190029545	2660	2650	2660	2645	1588
531	20250213	120000	185827205	2665	2665	2665	2665	0
532	20250213	115900	185827205	2665	2665	2665	2665	0
533	20250213	115800	185827205	2665	2665	2665	2665	0
534	20250213	115700	185827205	2665	2665	2665	2665	2
535	20250213	115600	185821875	2665	2665	2665	2665	1
536	20250213	115500	185819210	2665	2665	2665	2665	0
537	20250213	115400	185819210	2665	2665	2665	2665	0
538	20250213	115300	185819210	2665	2665	2665	2665	19
539	20250213	115200	185768575	2665	2665	2665	2665	0
540	20250213	115100	185768575	2665	2665	2665	2665	0
541	20250213	115000	185768575	2665	2665	2665	2665	1
542	20250213	114900	185765910	2665	2665	2665	2665	0
543	20250213	114800	185765910	2665	2665	2665	2665	0
544	20250213	114700	185765910	2665	2665	2665	2665	53
545	20250213	114600	185624665	2670	2670	2670	2670	0
546	20250213	114500	185624665	2670	2670	2670	2670	2
547	20250213	114400	185619325	2645	2645	2645	2645	628
548	20250213	114300	183958265	2700	2700	2700	2700	0
549	20250213	114200	183958265	2700	2700	2700	2700	1
550	20250213	114100	183955565	2625	2700	2700	2625	7309
551	20250213	114000	164695580	2700	2700	2700	2700	0
552	20250213	113900	164695580	2700	2700	2700	2700	1
553	20250213	113800	164692880	2685	2685	2685	2685	1
554	20250213	113700	164690195	2710	2710	2710	2710	3
555	20250213	113600	164682065	2710	2710	2710	2710	1
556	20250213	113500	164679355	2705	2705	2705	2705	500
557	20250213	113400	163326855	2705	2705	2705	2705	0
558	20250213	113300	163326855	2705	2690	2705	2690	8
559	20250213	113200	163305305	2690	2690	2690	2690	1
560	20250213	113100	163302615	2710	2710	2710	2710	1
561	20250213	113000	163299905	2710	2710	2710	2710	0
562	20250213	112900	163299905	2710	2710	2710	2710	0
563	20250213	112800	163299905	2710	2700	2710	2700	177
564	20250213	112700	162821995	2700	2690	2700	2690	51
565	20250213	112600	162684795	2690	2690	2690	2690	0
566	20250213	112500	162684795	2690	2685	2690	2685	151
567	20250213	112400	162279355	2685	2680	2685	2680	3
568	20250213	112300	162271305	2675	2675	2675	2675	40
569	20250213	112200	162164305	2670	2665	2670	2665	196
570	20250213	112100	161641615	2665	2665	2665	2665	27
571	20250213	112000	161569660	2665	2665	2665	2665	0
572	20250213	111900	161569660	2665	2665	2665	2665	0
573	20250213	111800	161569660	2665	2665	2665	2665	0
574	20250213	111700	161569660	2665	2665	2665	2665	0
575	20250213	111600	161569660	2665	2665	2665	2665	0
576	20250213	111500	161569660	2665	2665	2665	2665	0
577	20250213	111400	161569660	2665	2660	2665	2660	584
578	20250213	111300	160015860	2660	2660	2660	2660	0
579	20250213	111200	160015860	2660	2660	2660	2660	11
580	20250213	111100	159986600	2660	2660	2660	2660	0
581	20250213	111000	159986600	2660	2660	2660	2660	1
582	20250213	110900	159983940	2645	2645	2645	2645	0
583	20250213	110800	159983940	2645	2645	2645	2645	1
584	20250213	110700	159981295	2645	2645	2645	2645	0
585	20250213	110600	159981295	2645	2655	2655	2645	75
586	20250213	110500	159782820	2655	2655	2655	2655	37
587	20250213	110400	159684585	2645	2645	2645	2645	0
588	20250213	110300	159684585	2645	2645	2645	2645	0
589	20250213	110200	159684585	2645	2645	2645	2645	540
590	20250213	110100	158256285	2640	2640	2640	2640	0
591	20250213	110000	158256285	2640	2660	2660	2640	187
592	20250213	105900	157762270	2665	2665	2665	2665	140
593	20250213	105800	157389170	2660	2660	2660	2660	0
594	20250213	105700	157389170	2660	2660	2660	2660	0
595	20250213	105600	157389170	2660	2660	2660	2660	0
596	20250213	105500	157389170	2660	2660	2660	2660	7
597	20250213	105400	157370550	2660	2655	2660	2655	138
598	20250213	105300	157003495	2660	2660	2660	2660	0
599	20250213	105200	157003495	2660	2660	2660	2660	0
600	20250213	105100	157003495	2660	2660	2660	2660	100
601	20250213	105000	156737495	2660	2660	2660	2660	0
602	20250213	104900	156737495	2660	2660	2660	2660	31
603	20250213	104800	156655035	2660	2655	2660	2655	231
604	20250213	104700	156041680	2655	2655	2655	2655	20
605	20250213	104600	155988580	2655	2655	2655	2655	100
606	20250213	104500	155723080	2650	2650	2650	2650	7
607	20250213	104400	155704530	2650	2650	2650	2650	0
608	20250213	104300	155704530	2650	2650	2650	2650	184
609	20250213	104200	155216930	2645	2645	2645	2645	0
610	20250213	104100	155216930	2645	2645	2645	2645	0
611	20250213	104000	155216930	2645	2645	2645	2645	0
612	20250213	103900	155216930	2645	2645	2645	2645	22
613	20250213	103800	155158740	2645	2645	2645	2645	0
614	20250213	103700	155158740	2645	2645	2645	2645	3
615	20250213	103600	155150805	2645	2645	2645	2645	0
616	20250213	103500	155150805	2645	2640	2645	2640	692
617	20250213	103400	153323035	2635	2635	2635	2635	509
618	20250213	103300	151981820	2635	2635	2635	2635	1
619	20250213	103200	151979185	2630	2630	2630	2630	1
620	20250213	103100	151976555	2625	2620	2625	2620	478
621	20250213	103000	150722305	2620	2620	2620	2620	0
622	20250213	102900	150722305	2620	2645	2645	2620	3
623	20250213	102800	150714395	2615	2615	2615	2615	0
624	20250213	102700	150714395	2615	2625	2625	2615	1188
625	20250213	102600	147602020	2625	2625	2625	2625	103
626	20250213	102500	147331645	2625	2625	2625	2625	0
627	20250213	102400	147331645	2625	2635	2635	2625	114
628	20250213	102300	147031880	2635	2635	2635	2635	195
629	20250213	102200	146518055	2635	2635	2635	2635	0
630	20250213	102100	146518055	2635	2635	2635	2635	10
631	20250213	102000	146491705	2630	2630	2630	2630	0
632	20250213	101900	146491705	2630	2630	2630	2630	37
633	20250213	101800	146394395	2630	2630	2630	2630	1
634	20250213	101700	146391765	2635	2625	2635	2625	343
635	20250213	101600	145489870	2620	2620	2620	2620	0
636	20250213	101500	145489870	2620	2625	2625	2620	2493
637	20250213	101400	138957500	2630	2655	2655	2630	8465
638	20250213	101300	116583885	2655	2655	2655	2655	0
639	20250213	101200	116583885	2655	2660	2660	2655	746
640	20250213	101100	114600295	2660	2660	2660	2660	0
641	20250213	101000	114600295	2660	2675	2680	2660	377
642	20250213	100900	113593255	2675	2675	2675	2675	1
643	20250213	100800	113590580	2665	2665	2665	2665	0
644	20250213	100700	113590580	2665	2665	2665	2665	0
645	20250213	100600	113590580	2665	2665	2665	2660	721
646	20250213	100500	111672620	2680	2680	2680	2680	2
647	20250213	100400	111667260	2665	2665	2665	2665	101
648	20250213	100300	111398095	2665	2665	2665	2665	0
649	20250213	100200	111398095	2665	2665	2665	2665	12
650	20250213	100100	111366115	2655	2655	2655	2655	0
651	20250213	100000	111366115	2655	2655	2655	2655	15
652	20250213	095900	111326290	2655	2655	2655	2655	0
653	20250213	095800	111326290	2655	2655	2655	2655	0
654	20250213	095700	111326290	2655	2655	2655	2655	0
655	20250213	095600	111326290	2655	2660	2660	2655	819
656	20250213	095500	109151820	2665	2655	2665	2655	51
657	20250213	095400	109016405	2665	2665	2665	2655	983
658	20250213	095300	106399845	2665	2665	2665	2665	8
659	20250213	095200	106378525	2665	2665	2665	2665	0
660	20250213	095100	106378525	2665	2665	2665	2665	819
661	20250213	095000	104195890	2665	2665	2665	2665	100
662	20250213	094900	103929390	2665	2665	2665	2665	0
663	20250213	094800	103929390	2665	2650	2665	2650	51
664	20250213	094700	103793735	2650	2650	2650	2650	0
665	20250213	094600	103793735	2650	2650	2650	2650	0
666	20250213	094500	103793735	2650	2650	2660	2650	66
667	20250213	094400	103618195	2660	2660	2665	2660	157
668	20250213	094300	103200565	2650	2650	2650	2650	0
669	20250213	094200	103200565	2650	2650	2650	2650	0
670	20250213	094100	103200565	2650	2660	2660	2650	16
671	20250213	094000	103158015	2645	2645	2645	2645	0
672	20250213	093900	103158015	2645	2645	2645	2645	0
673	20250213	093800	103158015	2645	2660	2660	2645	138
674	20250213	093700	102792530	2650	2650	2650	2650	1
675	20250213	093600	102789880	2660	2660	2660	2650	4
676	20250213	093500	102779255	2650	2660	2660	2650	117
677	20250213	093400	102469180	2650	2650	2650	2650	643
678	20250213	093300	100765230	2650	2650	2650	2650	0
679	20250213	093200	100765230	2650	2650	2650	2650	547
680	20250213	093100	99315680	2650	2650	2650	2650	2
681	20250213	093000	99310380	2660	2660	2660	2650	223
682	20250213	092900	98717275	2650	2660	2665	2650	180
683	20250213	092800	98238010	2650	2660	2665	2650	1124
684	20250213	092700	95255425	2665	2680	2680	2655	1455
685	20250213	092600	91377435	2680	2680	2680	2680	3
686	20250213	092500	91369395	2680	2675	2680	2670	2541
687	20250213	092400	84584410	2675	2680	2680	2670	32
688	20250213	092300	84498910	2680	2680	2680	2675	7
689	20250213	092200	84480160	2680	2685	2685	2670	72
690	20250213	092100	84287830	2670	2680	2685	2670	300
691	20250213	092000	83486735	2685	2685	2685	2670	12
692	20250213	091900	83454590	2685	2670	2685	2670	713
693	20250213	091800	81548545	2675	2705	2720	2675	2322
694	20250213	091700	75320300	2710	2720	2735	2700	3220
695	20250213	091600	66600790	2710	2740	2740	2710	192
696	20250213	091500	66080230	2750	2750	2750	2750	0
697	20250213	091400	66080230	2750	2745	2750	2745	364
698	20250213	091300	65080690	2745	2745	2745	2740	5
699	20250213	091200	65066975	2745	2745	2745	2745	15
700	20250213	091100	65025800	2745	2750	2750	2745	6
701	20250213	091000	65009320	2735	2720	2735	2720	1734
702	20250213	090900	60287745	2720	2720	2725	2715	907
703	20250213	090800	57820660	2725	2730	2730	2725	3
704	20250213	090700	57812480	2705	2710	2710	2705	875
705	20250213	090600	55443530	2710	2735	2735	2705	1506
706	20250213	090500	51358845	2720	2720	2750	2710	215
707	20250213	090400	50775985	2755	2770	2770	2700	5721
708	20250213	090300	35007565	2770	2790	2795	2770	3178
709	20250213	090200	26176780	2790	2815	2835	2790	1236
710	20250213	090100	22727785	2785	2890	2935	2775	4048
711	20250213	090000	11165825	2835	2785	2900	2770	3901