KissMeData/304840/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	211300	145713010	2715	2715	2715	2715	837
3	20250213	211200	145713010	2715	2715	2715	2715	0
4	20250213	211100	145713010	2715	2715	2715	2715	0
5	20250213	211000	145713010	2715	2715	2715	2715	0
6	20250213	210900	145713010	2715	2715	2715	2715	0
7	20250213	210800	145713010	2715	2715	2715	2715	0
8	20250213	210700	145713010	2715	2715	2715	2715	0
9	20250213	210600	145713010	2715	2715	2715	2715	0
10	20250213	210500	145713010	2715	2715	2715	2715	0
11	20250213	210400	145713010	2715	2715	2715	2715	0
12	20250213	210300	145713010	2715	2715	2715	2715	0
13	20250213	210200	145713010	2715	2715	2715	2715	0
14	20250213	210100	145713010	2715	2715	2715	2715	0
15	20250213	210000	145713010	2715	2715	2715	2715	0
16	20250213	205900	145713010	2715	2715	2715	2715	0
17	20250213	205800	145713010	2715	2715	2715	2715	0
18	20250213	205700	145713010	2715	2715	2715	2715	0
19	20250213	205600	145713010	2715	2715	2715	2715	0
20	20250213	205500	145713010	2715	2715	2715	2715	0
21	20250213	205400	145713010	2715	2715	2715	2715	0
22	20250213	205300	145713010	2715	2715	2715	2715	0
23	20250213	205200	145713010	2715	2715	2715	2715	0
24	20250213	205100	145713010	2715	2715	2715	2715	0
25	20250213	205000	145713010	2715	2715	2715	2715	0
26	20250213	204900	145713010	2715	2715	2715	2715	0
27	20250213	204800	145713010	2715	2715	2715	2715	0
28	20250213	204700	145713010	2715	2715	2715	2715	0
29	20250213	204600	145713010	2715	2715	2715	2715	0
30	20250213	204500	145713010	2715	2715	2715	2715	0
31	20250213	204400	145713010	2715	2715	2715	2715	0
32	20250213	204300	145713010	2715	2715	2715	2715	837
33	20250213	204200	145713010	2715	2715	2715	2715	0
34	20250213	204100	145713010	2715	2715	2715	2715	0
35	20250213	204000	145713010	2715	2715	2715	2715	0
36	20250213	203900	145713010	2715	2715	2715	2715	0
37	20250213	203800	145713010	2715	2715	2715	2715	0
38	20250213	203700	145713010	2715	2715	2715	2715	0
39	20250213	203600	145713010	2715	2715	2715	2715	0
40	20250213	203500	145713010	2715	2715	2715	2715	0
41	20250213	203400	145713010	2715	2715	2715	2715	0
42	20250213	203300	145713010	2715	2715	2715	2715	0
43	20250213	203200	145713010	2715	2715	2715	2715	0
44	20250213	203100	145713010	2715	2715	2715	2715	0
45	20250213	203000	145713010	2715	2715	2715	2715	0
46	20250213	202900	145713010	2715	2715	2715	2715	0
47	20250213	202800	145713010	2715	2715	2715	2715	0
48	20250213	202700	145713010	2715	2715	2715	2715	0
49	20250213	202600	145713010	2715	2715	2715	2715	0
50	20250213	202500	145713010	2715	2715	2715	2715	0
51	20250213	202400	145713010	2715	2715	2715	2715	0
52	20250213	202300	145713010	2715	2715	2715	2715	0
53	20250213	202200	145713010	2715	2715	2715	2715	0
54	20250213	202100	145713010	2715	2715	2715	2715	0
55	20250213	202000	145713010	2715	2715	2715	2715	0
56	20250213	201900	145713010	2715	2715	2715	2715	0
57	20250213	201800	145713010	2715	2715	2715	2715	0
58	20250213	201700	145713010	2715	2715	2715	2715	0
59	20250213	201600	145713010	2715	2715	2715	2715	0
60	20250213	201500	145713010	2715	2715	2715	2715	0
61	20250213	201400	145713010	2715	2715	2715	2715	0
62	20250213	201300	145713010	2715	2715	2715	2715	837
63	20250213	201200	145713010	2715	2715	2715	2715	0
64	20250213	201100	145713010	2715	2715	2715	2715	0
65	20250213	201000	145713010	2715	2715	2715	2715	0
66	20250213	200900	145713010	2715	2715	2715	2715	0
67	20250213	200800	145713010	2715	2715	2715	2715	0
68	20250213	200700	145713010	2715	2715	2715	2715	0
69	20250213	200600	145713010	2715	2715	2715	2715	0
70	20250213	200500	145713010	2715	2715	2715	2715	0
71	20250213	200400	145713010	2715	2715	2715	2715	0
72	20250213	200300	145713010	2715	2715	2715	2715	0
73	20250213	200200	145713010	2715	2715	2715	2715	0
74	20250213	200100	145713010	2715	2715	2715	2715	0
75	20250213	200000	145713010	2715	2715	2715	2715	0
76	20250213	195900	145713010	2715	2715	2715	2715	0
77	20250213	195800	145713010	2715	2715	2715	2715	0
78	20250213	195700	145713010	2715	2715	2715	2715	0
79	20250213	195600	145713010	2715	2715	2715	2715	0
80	20250213	195500	145713010	2715	2715	2715	2715	0
81	20250213	195400	145713010	2715	2715	2715	2715	0
82	20250213	195300	145713010	2715	2715	2715	2715	0
83	20250213	195200	145713010	2715	2715	2715	2715	0
84	20250213	195100	145713010	2715	2715	2715	2715	0
85	20250213	195000	145713010	2715	2715	2715	2715	0
86	20250213	194900	145713010	2715	2715	2715	2715	0
87	20250213	194800	145713010	2715	2715	2715	2715	0
88	20250213	194700	145713010	2715	2715	2715	2715	0
89	20250213	194600	145713010	2715	2715	2715	2715	0
90	20250213	194500	145713010	2715	2715	2715	2715	0
91	20250213	194400	145713010	2715	2715	2715	2715	0
92	20250213	194300	145713010	2715	2715	2715	2715	837
93	20250213	194200	145713010	2715	2715	2715	2715	0
94	20250213	194100	145713010	2715	2715	2715	2715	0
95	20250213	194000	145713010	2715	2715	2715	2715	0
96	20250213	193900	145713010	2715	2715	2715	2715	0
97	20250213	193800	145713010	2715	2715	2715	2715	0
98	20250213	193700	145713010	2715	2715	2715	2715	0
99	20250213	193600	145713010	2715	2715	2715	2715	0
100	20250213	193500	145713010	2715	2715	2715	2715	0
101	20250213	193400	145713010	2715	2715	2715	2715	0
102	20250213	193300	145713010	2715	2715	2715	2715	0
103	20250213	193200	145713010	2715	2715	2715	2715	0
104	20250213	193100	145713010	2715	2715	2715	2715	0
105	20250213	193000	145713010	2715	2715	2715	2715	0
106	20250213	192900	145713010	2715	2715	2715	2715	0
107	20250213	192800	145713010	2715	2715	2715	2715	0
108	20250213	192700	145713010	2715	2715	2715	2715	0
109	20250213	192600	145713010	2715	2715	2715	2715	0
110	20250213	192500	145713010	2715	2715	2715	2715	0
111	20250213	192400	145713010	2715	2715	2715	2715	0
112	20250213	192300	145713010	2715	2715	2715	2715	0
113	20250213	192200	145713010	2715	2715	2715	2715	0
114	20250213	192100	145713010	2715	2715	2715	2715	0
115	20250213	192000	145713010	2715	2715	2715	2715	0
116	20250213	191900	145713010	2715	2715	2715	2715	0
117	20250213	191800	145713010	2715	2715	2715	2715	0
118	20250213	191700	145713010	2715	2715	2715	2715	0
119	20250213	191600	145713010	2715	2715	2715	2715	0
120	20250213	191500	145713010	2715	2715	2715	2715	0
121	20250213	191400	145713010	2715	2715	2715	2715	0
122	20250213	191300	145713010	2715	2715	2715	2715	837
123	20250213	191200	145713010	2715	2715	2715	2715	0
124	20250213	191100	145713010	2715	2715	2715	2715	0
125	20250213	191000	145713010	2715	2715	2715	2715	0
126	20250213	190900	145713010	2715	2715	2715	2715	0
127	20250213	190800	145713010	2715	2715	2715	2715	0
128	20250213	190700	145713010	2715	2715	2715	2715	0
129	20250213	190600	145713010	2715	2715	2715	2715	0
130	20250213	190500	145713010	2715	2715	2715	2715	0
131	20250213	190400	145713010	2715	2715	2715	2715	0
132	20250213	190300	145713010	2715	2715	2715	2715	0
133	20250213	190200	145713010	2715	2715	2715	2715	0
134	20250213	190100	145713010	2715	2715	2715	2715	0
135	20250213	190000	145713010	2715	2715	2715	2715	0
136	20250213	185900	145713010	2715	2715	2715	2715	0
137	20250213	185800	145713010	2715	2715	2715	2715	0
138	20250213	185700	145713010	2715	2715	2715	2715	0
139	20250213	185600	145713010	2715	2715	2715	2715	0
140	20250213	185500	145713010	2715	2715	2715	2715	0
141	20250213	185400	145713010	2715	2715	2715	2715	0
142	20250213	185300	145713010	2715	2715	2715	2715	0
143	20250213	185200	145713010	2715	2715	2715	2715	0
144	20250213	185100	145713010	2715	2715	2715	2715	0
145	20250213	185000	145713010	2715	2715	2715	2715	0
146	20250213	184900	145713010	2715	2715	2715	2715	0
147	20250213	184800	145713010	2715	2715	2715	2715	0
148	20250213	184700	145713010	2715	2715	2715	2715	0
149	20250213	184600	145713010	2715	2715	2715	2715	0
150	20250213	184500	145713010	2715	2715	2715	2715	0
151	20250213	184400	145713010	2715	2715	2715	2715	0
152	20250213	184300	145713010	2715	2715	2715	2715	837
153	20250213	184200	145713010	2715	2715	2715	2715	0
154	20250213	184100	145713010	2715	2715	2715	2715	0
155	20250213	184000	145713010	2715	2715	2715	2715	0
156	20250213	183900	145713010	2715	2715	2715	2715	0
157	20250213	183800	145713010	2715	2715	2715	2715	0
158	20250213	183700	145713010	2715	2715	2715	2715	0
159	20250213	183600	145713010	2715	2715	2715	2715	0
160	20250213	183500	145713010	2715	2715	2715	2715	0
161	20250213	183400	145713010	2715	2715	2715	2715	0
162	20250213	183300	145713010	2715	2715	2715	2715	0
163	20250213	183200	145713010	2715	2715	2715	2715	0
164	20250213	183100	145713010	2715	2715	2715	2715	0
165	20250213	183000	145713010	2715	2715	2715	2715	0
166	20250213	182900	145713010	2715	2715	2715	2715	0
167	20250213	182800	145713010	2715	2715	2715	2715	0
168	20250213	182700	145713010	2715	2715	2715	2715	0
169	20250213	182600	145713010	2715	2715	2715	2715	0
170	20250213	182500	145713010	2715	2715	2715	2715	0
171	20250213	182400	145713010	2715	2715	2715	2715	0
172	20250213	182300	145713010	2715	2715	2715	2715	0
173	20250213	182200	145713010	2715	2715	2715	2715	0
174	20250213	182100	145713010	2715	2715	2715	2715	0
175	20250213	182000	145713010	2715	2715	2715	2715	0
176	20250213	181900	145713010	2715	2715	2715	2715	0
177	20250213	181800	145713010	2715	2715	2715	2715	0
178	20250213	181700	145713010	2715	2715	2715	2715	0
179	20250213	181600	145713010	2715	2715	2715	2715	0
180	20250213	181500	145713010	2715	2715	2715	2715	0
181	20250213	181400	145713010	2715	2715	2715	2715	0
182	20250213	181300	145713010	2715	2715	2715	2715	837
183	20250213	181200	145713010	2715	2715	2715	2715	0
184	20250213	181100	145713010	2715	2715	2715	2715	0
185	20250213	181000	145713010	2715	2715	2715	2715	0
186	20250213	180900	145713010	2715	2715	2715	2715	0
187	20250213	180800	145713010	2715	2715	2715	2715	0
188	20250213	180700	145713010	2715	2715	2715	2715	0
189	20250213	180600	145713010	2715	2715	2715	2715	0
190	20250213	180500	145713010	2715	2715	2715	2715	0
191	20250213	180400	145713010	2715	2715	2715	2715	0
192	20250213	180300	145713010	2715	2715	2715	2715	0
193	20250213	180200	145713010	2715	2715	2715	2715	0
194	20250213	180100	145713010	2715	2715	2715	2715	0
195	20250213	180000	145713010	2715	2715	2715	2715	0
196	20250213	175900	145713010	2715	2715	2715	2715	0
197	20250213	175800	145713010	2715	2715	2715	2715	0
198	20250213	175700	145713010	2715	2715	2715	2715	0
199	20250213	175600	145713010	2715	2715	2715	2715	0
200	20250213	175500	145713010	2715	2715	2715	2715	0
201	20250213	175400	145713010	2715	2715	2715	2715	0
202	20250213	175300	145713010	2715	2715	2715	2715	0
203	20250213	175200	145713010	2715	2715	2715	2715	0
204	20250213	175100	145713010	2715	2715	2715	2715	0
205	20250213	175000	145713010	2715	2715	2715	2715	0
206	20250213	174900	145713010	2715	2715	2715	2715	0
207	20250213	174800	145713010	2715	2715	2715	2715	0
208	20250213	174700	145713010	2715	2715	2715	2715	0
209	20250213	174600	145713010	2715	2715	2715	2715	0
210	20250213	174500	145713010	2715	2715	2715	2715	0
211	20250213	174400	145713010	2715	2715	2715	2715	0
212	20250213	174300	145713010	2715	2715	2715	2715	837
213	20250213	174200	145713010	2715	2715	2715	2715	0
214	20250213	174100	145713010	2715	2715	2715	2715	0
215	20250213	174000	145713010	2715	2715	2715	2715	0
216	20250213	173900	145713010	2715	2715	2715	2715	0
217	20250213	173800	145713010	2715	2715	2715	2715	0
218	20250213	173700	145713010	2715	2715	2715	2715	0
219	20250213	173600	145713010	2715	2715	2715	2715	0
220	20250213	173500	145713010	2715	2715	2715	2715	0
221	20250213	173400	145713010	2715	2715	2715	2715	0
222	20250213	173300	145713010	2715	2715	2715	2715	0
223	20250213	173200	145713010	2715	2715	2715	2715	0
224	20250213	173100	145713010	2715	2715	2715	2715	0
225	20250213	173000	145713010	2715	2715	2715	2715	0
226	20250213	172900	145713010	2715	2715	2715	2715	0
227	20250213	172800	145713010	2715	2715	2715	2715	0
228	20250213	172700	145713010	2715	2715	2715	2715	0
229	20250213	172600	145713010	2715	2715	2715	2715	0
230	20250213	172500	145713010	2715	2715	2715	2715	0
231	20250213	172400	145713010	2715	2715	2715	2715	0
232	20250213	172300	145713010	2715	2715	2715	2715	0
233	20250213	172200	145713010	2715	2715	2715	2715	0
234	20250213	172100	145713010	2715	2715	2715	2715	0
235	20250213	172000	145713010	2715	2715	2715	2715	0
236	20250213	171900	145713010	2715	2715	2715	2715	0
237	20250213	171800	145713010	2715	2715	2715	2715	0
238	20250213	171700	145713010	2715	2715	2715	2715	0
239	20250213	171600	145713010	2715	2715	2715	2715	0
240	20250213	171500	145713010	2715	2715	2715	2715	0
241	20250213	171400	145713010	2715	2715	2715	2715	0
242	20250213	171300	145713010	2715	2715	2715	2715	837
243	20250213	171200	145713010	2715	2715	2715	2715	0
244	20250213	171100	145713010	2715	2715	2715	2715	0
245	20250213	171000	145713010	2715	2715	2715	2715	0
246	20250213	170900	145713010	2715	2715	2715	2715	0
247	20250213	170800	145713010	2715	2715	2715	2715	0
248	20250213	170700	145713010	2715	2715	2715	2715	0
249	20250213	170600	145713010	2715	2715	2715	2715	0
250	20250213	170500	145713010	2715	2715	2715	2715	0
251	20250213	170400	145713010	2715	2715	2715	2715	0
252	20250213	170300	145713010	2715	2715	2715	2715	0
253	20250213	170200	145713010	2715	2715	2715	2715	0
254	20250213	170100	145713010	2715	2715	2715	2715	0
255	20250213	170000	145713010	2715	2715	2715	2715	0
256	20250213	165900	145713010	2715	2715	2715	2715	0
257	20250213	165800	145713010	2715	2715	2715	2715	0
258	20250213	165700	145713010	2715	2715	2715	2715	0
259	20250213	165600	145713010	2715	2715	2715	2715	0
260	20250213	165500	145713010	2715	2715	2715	2715	0
261	20250213	165400	145713010	2715	2715	2715	2715	0
262	20250213	165300	145713010	2715	2715	2715	2715	0
263	20250213	165200	145713010	2715	2715	2715	2715	0
264	20250213	165100	145713010	2715	2715	2715	2715	0
265	20250213	165000	145713010	2715	2715	2715	2715	0
266	20250213	164900	145713010	2715	2715	2715	2715	0
267	20250213	164800	145713010	2715	2715	2715	2715	0
268	20250213	164700	145713010	2715	2715	2715	2715	0
269	20250213	164600	145713010	2715	2715	2715	2715	0
270	20250213	164500	145713010	2715	2715	2715	2715	0
271	20250213	164400	145713010	2715	2715	2715	2715	0
272	20250213	164300	145713010	2715	2715	2715	2715	837
273	20250213	164200	145713010	2715	2715	2715	2715	0
274	20250213	164100	145713010	2715	2715	2715	2715	0
275	20250213	164000	145713010	2715	2715	2715	2715	0
276	20250213	163900	145713010	2715	2715	2715	2715	0
277	20250213	163800	145713010	2715	2715	2715	2715	0
278	20250213	163700	145713010	2715	2715	2715	2715	0
279	20250213	163600	145713010	2715	2715	2715	2715	0
280	20250213	163500	145713010	2715	2715	2715	2715	0
281	20250213	163400	145713010	2715	2715	2715	2715	0
282	20250213	163300	145713010	2715	2715	2715	2715	0
283	20250213	163200	145713010	2715	2715	2715	2715	0
284	20250213	163100	145713010	2715	2715	2715	2715	0
285	20250213	163000	145713010	2715	2715	2715	2715	0
286	20250213	162900	145713010	2715	2715	2715	2715	0
287	20250213	162800	145713010	2715	2715	2715	2715	0
288	20250213	162700	145713010	2715	2715	2715	2715	0
289	20250213	162600	145713010	2715	2715	2715	2715	0
290	20250213	162500	145713010	2715	2715	2715	2715	0
291	20250213	162400	145713010	2715	2715	2715	2715	0
292	20250213	162300	145713010	2715	2715	2715	2715	0
293	20250213	162200	145713010	2715	2715	2715	2715	0
294	20250213	162100	145713010	2715	2715	2715	2715	0
295	20250213	162000	145713010	2715	2715	2715	2715	0
296	20250213	161900	145713010	2715	2715	2715	2715	0
297	20250213	161800	145713010	2715	2715	2715	2715	0
298	20250213	161700	145713010	2715	2715	2715	2715	0
299	20250213	161600	145713010	2715	2715	2715	2715	0
300	20250213	161500	145713010	2715	2715	2715	2715	0
301	20250213	161400	145713010	2715	2715	2715	2715	0
302	20250213	161300	145713010	2715	2715	2715	2715	837
303	20250213	161200	145713010	2715	2715	2715	2715	0
304	20250213	161100	145713010	2715	2715	2715	2715	0
305	20250213	161000	145713010	2715	2715	2715	2715	0
306	20250213	160900	145713010	2715	2715	2715	2715	0
307	20250213	160800	145713010	2715	2715	2715	2715	0
308	20250213	160700	145713010	2715	2715	2715	2715	0
309	20250213	160600	145713010	2715	2715	2715	2715	0
310	20250213	160500	145713010	2715	2715	2715	2715	0
311	20250213	160400	145713010	2715	2715	2715	2715	0
312	20250213	160300	145713010	2715	2715	2715	2715	0
313	20250213	160200	145713010	2715	2715	2715	2715	0
314	20250213	160100	145713010	2715	2715	2715	2715	0
315	20250213	160000	145713010	2715	2715	2715	2715	0
316	20250213	155900	145713010	2715	2715	2715	2715	0
317	20250213	155800	145713010	2715	2715	2715	2715	0
318	20250213	155700	145713010	2715	2715	2715	2715	0
319	20250213	155600	145713010	2715	2715	2715	2715	0
320	20250213	155500	145713010	2715	2715	2715	2715	0
321	20250213	155400	145713010	2715	2715	2715	2715	0
322	20250213	155300	145713010	2715	2715	2715	2715	0
323	20250213	155200	145713010	2715	2715	2715	2715	0
324	20250213	155100	145713010	2715	2715	2715	2715	0
325	20250213	155000	145713010	2715	2715	2715	2715	0
326	20250213	154900	145713010	2715	2715	2715	2715	0
327	20250213	154800	145713010	2715	2715	2715	2715	0
328	20250213	154700	145713010	2715	2715	2715	2715	0
329	20250213	154600	145713010	2715	2715	2715	2715	0
330	20250213	154500	145713010	2715	2715	2715	2715	0
331	20250213	154400	145713010	2715	2715	2715	2715	0
332	20250213	154300	145713010	2715	2715	2715	2715	837
333	20250213	154200	145713010	2715	2715	2715	2715	0
334	20250213	154100	145713010	2715	2715	2715	2715	0
335	20250213	154000	145713010	2715	2715	2715	2715	0
336	20250213	153900	145713010	2715	2715	2715	2715	0
337	20250213	153800	145713010	2715	2715	2715	2715	0
338	20250213	153700	145713010	2715	2715	2715	2715	0
339	20250213	153600	145713010	2715	2715	2715	2715	0
340	20250213	153500	145713010	2715	2715	2715	2715	0
341	20250213	153400	145713010	2715	2715	2715	2715	0
342	20250213	153300	145713010	2715	2715	2715	2715	0
343	20250213	153200	145713010	2715	2715	2715	2715	0
344	20250213	153100	145713010	2715	2715	2715	2715	0
345	20250213	153000	145713010	2715	2715	2715	2715	837
346	20250213	152900	143440555	2740	2740	2740	2740	0
347	20250213	152800	143440555	2740	2740	2740	2740	0
348	20250213	152700	143440555	2740	2740	2740	2740	0
349	20250213	152600	143440555	2740	2740	2740	2740	0
350	20250213	152500	143440555	2740	2740	2740	2740	0
351	20250213	152400	143440555	2740	2740	2740	2740	0
352	20250213	152300	143440555	2740	2740	2740	2740	0
353	20250213	152200	143440555	2740	2740	2740	2740	0
354	20250213	152100	143440555	2740	2740	2740	2740	0
355	20250213	152000	143440555	2740	2740	2740	2740	0
356	20250213	151900	143440555	2740	2735	2740	2735	145
357	20250213	151800	143043530	2735	2735	2735	2735	103
358	20250213	151700	142761825	2735	2735	2735	2735	125
359	20250213	151600	142419950	2735	2735	2735	2735	75
360	20250213	151500	142214825	2735	2735	2735	2735	20
361	20250213	151400	142160125	2735	2735	2735	2735	97
362	20250213	151300	141894830	2730	2730	2730	2730	0
363	20250213	151200	141894830	2730	2730	2730	2730	0
364	20250213	151100	141894830	2730	2735	2735	2730	105
365	20250213	151000	141607750	2735	2735	2735	2735	0
366	20250213	150900	141607750	2735	2735	2735	2735	0
367	20250213	150800	141607750	2735	2735	2735	2735	100
368	20250213	150700	141334250	2735	2735	2735	2735	23
369	20250213	150600	141271345	2730	2730	2730	2730	36
370	20250213	150500	141173065	2730	2730	2730	2730	0
371	20250213	150400	141173065	2730	2730	2730	2730	0
372	20250213	150300	141173065	2730	2730	2730	2730	0
373	20250213	150200	141173065	2730	2730	2730	2730	83
374	20250213	150100	140946475	2730	2730	2730	2730	0
375	20250213	150000	140946475	2730	2730	2730	2730	0
376	20250213	145900	140946475	2730	2730	2730	2730	0
377	20250213	145800	140946475	2730	2730	2730	2730	1
378	20250213	145700	140943745	2730	2730	2730	2730	79
379	20250213	145600	140728075	2730	2730	2730	2730	550
380	20250213	145500	139226575	2735	2730	2735	2730	992
381	20250213	145400	136517840	2730	2730	2730	2730	75
382	20250213	145300	136313090	2725	2725	2725	2725	0
383	20250213	145200	136313090	2725	2725	2725	2725	0
384	20250213	145100	136313090	2725	2725	2725	2725	50
385	20250213	145000	136176840	2730	2730	2730	2730	0
386	20250213	144900	136176840	2730	2730	2730	2730	6
387	20250213	144800	136160460	2730	2730	2730	2730	0
388	20250213	144700	136160460	2730	2730	2730	2730	0
389	20250213	144600	136160460	2730	2730	2730	2730	44
390	20250213	144500	136040340	2710	2710	2710	2710	0
391	20250213	144400	136040340	2710	2710	2710	2710	0
392	20250213	144300	136040340	2710	2710	2710	2710	0
393	20250213	144200	136040340	2710	2710	2710	2710	0
394	20250213	144100	136040340	2710	2710	2710	2710	0
395	20250213	144000	136040340	2710	2710	2710	2710	0
396	20250213	143900	136040340	2710	2710	2710	2710	0
397	20250213	143800	136040340	2710	2710	2710	2710	166
398	20250213	143700	135590480	2730	2730	2730	2730	0
399	20250213	143600	135590480	2730	2730	2730	2730	64
400	20250213	143500	135415760	2735	2735	2735	2735	0
401	20250213	143400	135415760	2735	2735	2735	2735	26
402	20250213	143300	135344650	2710	2710	2710	2710	0
403	20250213	143200	135344650	2710	2710	2710	2710	0
404	20250213	143100	135344650	2710	2710	2710	2710	200
405	20250213	143000	134802650	2725	2725	2725	2725	0
406	20250213	142900	134802650	2725	2725	2725	2725	255
407	20250213	142800	134107775	2725	2725	2725	2725	0
408	20250213	142700	134107775	2725	2725	2725	2725	0
409	20250213	142600	134107775	2725	2725	2725	2725	0
410	20250213	142500	134107775	2725	2725	2725	2725	678
411	20250213	142400	132260225	2735	2735	2735	2735	71
412	20250213	142300	132066040	2735	2735	2735	2735	0
413	20250213	142200	132066040	2735	2735	2735	2735	20
414	20250213	142100	132011340	2725	2725	2725	2725	0
415	20250213	142000	132011340	2725	2725	2725	2725	0
416	20250213	141900	132011340	2725	2725	2725	2725	128
417	20250213	141800	131662540	2725	2725	2725	2725	0
418	20250213	141700	131662540	2725	2725	2725	2725	0
419	20250213	141600	131662540	2725	2725	2725	2725	0
420	20250213	141500	131662540	2725	2725	2725	2725	35
421	20250213	141400	131567165	2700	2700	2700	2700	0
422	20250213	141300	131567165	2700	2700	2700	2700	0
423	20250213	141200	131567165	2700	2700	2700	2700	0
424	20250213	141100	131567165	2700	2715	2715	2700	1440
425	20250213	141000	127671135	2715	2715	2715	2715	0
426	20250213	140900	127671135	2715	2715	2715	2715	100
427	20250213	140800	127399635	2710	2710	2710	2710	0
428	20250213	140700	127399635	2710	2710	2710	2710	0
429	20250213	140600	127399635	2710	2710	2710	2710	0
430	20250213	140500	127399635	2710	2710	2710	2710	0
431	20250213	140400	127399635	2710	2710	2710	2710	0
432	20250213	140300	127399635	2710	2710	2710	2710	0
433	20250213	140200	127399635	2710	2710	2710	2710	0
434	20250213	140100	127399635	2710	2710	2710	2710	0
435	20250213	140000	127399635	2710	2710	2710	2710	0
436	20250213	135900	127399635	2710	2710	2710	2710	0
437	20250213	135800	127399635	2710	2710	2710	2710	12
438	20250213	135700	127367115	2715	2715	2715	2715	0
439	20250213	135600	127367115	2715	2715	2715	2715	0
440	20250213	135500	127367115	2715	2715	2715	2715	0
441	20250213	135400	127367115	2715	2715	2715	2715	0
442	20250213	135300	127367115	2715	2715	2715	2715	0
443	20250213	135200	127367115	2715	2715	2715	2715	400
444	20250213	135100	126281115	2735	2735	2735	2735	0
445	20250213	135000	126281115	2735	2735	2735	2735	0
446	20250213	134900	126281115	2735	2735	2735	2735	0
447	20250213	134800	126281115	2735	2735	2735	2735	0
448	20250213	134700	126281115	2735	2735	2735	2735	0
449	20250213	134600	126281115	2735	2735	2735	2735	0
450	20250213	134500	126281115	2735	2720	2735	2720	754
451	20250213	134400	124228425	2725	2725	2725	2725	0
452	20250213	134300	124228425	2725	2725	2725	2725	0
453	20250213	134200	124228425	2725	2725	2725	2725	100
454	20250213	134100	123955925	2720	2720	2720	2720	0
455	20250213	134000	123955925	2720	2720	2720	2720	0
456	20250213	133900	123955925	2720	2730	2730	2720	230
457	20250213	133800	123328035	2730	2730	2730	2730	0
458	20250213	133700	123328035	2730	2730	2730	2730	100
459	20250213	133600	123055035	2730	2730	2730	2730	0
460	20250213	133500	123055035	2730	2730	2730	2730	0
461	20250213	133400	123055035	2730	2730	2730	2730	0
462	20250213	133300	123055035	2730	2730	2730	2730	0
463	20250213	133200	123055035	2730	2730	2730	2730	0
464	20250213	133100	123055035	2730	2730	2730	2730	0
465	20250213	133000	123055035	2730	2730	2730	2730	0
466	20250213	132900	123055035	2730	2730	2730	2730	0
467	20250213	132800	123055035	2730	2730	2730	2730	0
468	20250213	132700	123055035	2730	2730	2730	2730	0
469	20250213	132600	123055035	2730	2730	2730	2730	0
470	20250213	132500	123055035	2730	2730	2730	2730	0
471	20250213	132400	123055035	2730	2730	2730	2730	0
472	20250213	132300	123055035	2730	2730	2730	2730	0
473	20250213	132200	123055035	2730	2730	2730	2730	0
474	20250213	132100	123055035	2730	2730	2730	2730	300
475	20250213	132000	122236035	2730	2735	2735	2730	546
476	20250213	131900	120744095	2745	2745	2745	2745	52
477	20250213	131800	120601355	2745	2745	2745	2745	48
478	20250213	131700	120469595	2745	2745	2745	2745	0
479	20250213	131600	120469595	2745	2745	2745	2745	12
480	20250213	131500	120436655	2745	2745	2745	2745	0
481	20250213	131400	120436655	2745	2745	2745	2745	0
482	20250213	131300	120436655	2745	2745	2745	2745	100
483	20250213	131200	120162155	2730	2730	2730	2730	0
484	20250213	131100	120162155	2730	2730	2730	2730	0
485	20250213	131000	120162155	2730	2730	2730	2730	0
486	20250213	130900	120162155	2730	2730	2730	2730	0
487	20250213	130800	120162155	2730	2730	2730	2730	0
488	20250213	130700	120162155	2730	2730	2730	2730	0
489	20250213	130600	120162155	2730	2730	2730	2730	0
490	20250213	130500	120162155	2730	2730	2730	2730	0
491	20250213	130400	120162155	2730	2730	2730	2730	0
492	20250213	130300	120162155	2730	2730	2730	2730	10
493	20250213	130200	120134855	2740	2740	2740	2740	1
494	20250213	130100	120132115	2740	2740	2740	2740	0
495	20250213	130000	120132115	2740	2740	2740	2740	0
496	20250213	125900	120132115	2740	2740	2740	2740	0
497	20250213	125800	120132115	2740	2740	2740	2740	10
498	20250213	125700	120104715	2720	2720	2720	2720	0
499	20250213	125600	120104715	2720	2740	2740	2720	1500
500	20250213	125500	116005170	2745	2745	2745	2745	0
501	20250213	125400	116005170	2745	2745	2745	2745	0
502	20250213	125300	116005170	2745	2745	2745	2745	0
503	20250213	125200	116005170	2745	2745	2745	2745	380
504	20250213	125100	114962070	2750	2750	2750	2750	0
505	20250213	125000	114962070	2750	2750	2750	2750	1
506	20250213	124900	114959320	2745	2745	2745	2745	20
507	20250213	124800	114904420	2750	2750	2750	2750	20
508	20250213	124700	114849420	2750	2750	2750	2750	214
509	20250213	124600	114260920	2750	2750	2750	2750	106
510	20250213	124500	113969420	2750	2750	2750	2750	0
511	20250213	124400	113969420	2750	2750	2750	2750	0
512	20250213	124300	113969420	2750	2750	2750	2750	0
513	20250213	124200	113969420	2750	2750	2750	2750	50
514	20250213	124100	113831920	2750	2750	2750	2750	0
515	20250213	124000	113831920	2750	2750	2750	2750	100
516	20250213	123900	113556920	2750	2750	2750	2750	100
517	20250213	123800	113281920	2750	2750	2750	2750	0
518	20250213	123700	113281920	2750	2750	2750	2750	70
519	20250213	123600	113089420	2750	2750	2750	2750	90
520	20250213	123500	112841920	2750	2750	2750	2750	0
521	20250213	123400	112841920	2750	2750	2750	2750	600
522	20250213	123300	111191920	2750	2750	2750	2750	24
523	20250213	123200	111125920	2750	2745	2750	2745	1325
524	20250213	123100	107488045	2745	2745	2745	2745	0
525	20250213	123000	107488045	2745	2745	2745	2745	1
526	20250213	122900	107485300	2740	2740	2745	2740	2142
527	20250213	122800	101616120	2740	2740	2740	2740	100
528	20250213	122700	101342120	2740	2740	2740	2740	80
529	20250213	122600	101122920	2740	2740	2740	2740	204
530	20250213	122500	100563960	2740	2740	2740	2740	1500
531	20250213	122400	96453960	2740	2740	2740	2740	301
532	20250213	122300	95629220	2735	2730	2735	2730	791
533	20250213	122200	93466440	2730	2725	2730	2725	400
534	20250213	122100	92374740	2725	2725	2725	2725	700
535	20250213	122000	90467240	2725	2720	2725	2720	475
536	20250213	121900	89173105	2720	2720	2720	2720	0
537	20250213	121800	89173105	2720	2720	2720	2720	0
538	20250213	121700	89173105	2720	2720	2720	2720	210
539	20250213	121600	88601905	2720	2720	2720	2720	0
540	20250213	121500	88601905	2720	2720	2720	2720	0
541	20250213	121400	88601905	2720	2720	2720	2720	0
542	20250213	121300	88601905	2720	2720	2720	2720	0
543	20250213	121200	88601905	2720	2720	2720	2720	0
544	20250213	121100	88601905	2720	2720	2720	2720	0
545	20250213	121000	88601905	2720	2720	2720	2720	0
546	20250213	120900	88601905	2720	2720	2720	2720	148
547	20250213	120800	88199345	2715	2715	2715	2715	0
548	20250213	120700	88199345	2715	2710	2715	2710	329
549	20250213	120600	87306155	2710	2710	2710	2710	0
550	20250213	120500	87306155	2710	2710	2710	2710	0
551	20250213	120400	87306155	2710	2710	2710	2710	200
552	20250213	120300	86764155	2710	2710	2710	2710	0
553	20250213	120200	86764155	2710	2710	2710	2710	36
554	20250213	120100	86666595	2715	2715	2715	2715	0
555	20250213	120000	86666595	2715	2715	2715	2715	0
556	20250213	115900	86666595	2715	2715	2715	2715	300
557	20250213	115800	85852095	2715	2715	2715	2715	100
558	20250213	115700	85580595	2710	2710	2710	2710	0
559	20250213	115600	85580595	2710	2710	2710	2710	0
560	20250213	115500	85580595	2710	2710	2710	2710	0
561	20250213	115400	85580595	2710	2710	2710	2710	0
562	20250213	115300	85580595	2710	2710	2710	2710	0
563	20250213	115200	85580595	2710	2720	2720	2710	11
564	20250213	115100	85550775	2720	2720	2720	2720	44
565	20250213	115000	85431095	2720	2720	2720	2720	170
566	20250213	114900	84968695	2720	2720	2720	2720	144
567	20250213	114800	84577015	2720	2720	2720	2720	450
568	20250213	114700	83353015	2720	2720	2720	2710	52
569	20250213	114600	83212075	2710	2710	2710	2710	0
570	20250213	114500	83212075	2710	2710	2710	2710	0
571	20250213	114400	83212075	2710	2710	2710	2710	0
572	20250213	114300	83212075	2710	2710	2710	2710	0
573	20250213	114200	83212075	2710	2710	2710	2710	0
574	20250213	114100	83212075	2710	2710	2710	2710	0
575	20250213	114000	83212075	2710	2710	2710	2710	809
576	20250213	113900	81019685	2710	2710	2710	2710	100
577	20250213	113800	80748685	2710	2705	2710	2705	830
578	20250213	113700	78502530	2715	2715	2715	2715	0
579	20250213	113600	78502530	2715	2715	2715	2715	5
580	20250213	113500	78488955	2710	2710	2710	2710	0
581	20250213	113400	78488955	2710	2710	2710	2710	0
582	20250213	113300	78488955	2710	2710	2710	2710	0
583	20250213	113200	78488955	2710	2710	2710	2710	0
584	20250213	113100	78488955	2710	2710	2710	2710	200
585	20250213	113000	77946955	2710	2710	2710	2710	166
586	20250213	112900	77497095	2710	2710	2710	2710	0
587	20250213	112800	77497095	2710	2710	2710	2710	0
588	20250213	112700	77497095	2710	2710	2710	2710	21
589	20250213	112600	77440185	2710	2710	2710	2710	0
590	20250213	112500	77440185	2710	2710	2710	2710	4
591	20250213	112400	77429345	2710	2710	2710	2710	0
592	20250213	112300	77429345	2710	2710	2710	2710	0
593	20250213	112200	77429345	2710	2710	2710	2710	0
594	20250213	112100	77429345	2710	2710	2710	2710	0
595	20250213	112000	77429345	2710	2710	2710	2710	387
596	20250213	111900	76380575	2715	2715	2715	2715	0
597	20250213	111800	76380575	2715	2715	2715	2715	1
598	20250213	111700	76377860	2715	2715	2715	2715	0
599	20250213	111600	76377860	2715	2715	2715	2715	0
600	20250213	111500	76377860	2715	2715	2715	2715	0
601	20250213	111400	76377860	2715	2715	2715	2715	0
602	20250213	111300	76377860	2715	2715	2715	2715	22
603	20250213	111200	76318130	2715	2715	2715	2715	0
604	20250213	111100	76318130	2715	2715	2715	2715	0
605	20250213	111000	76318130	2715	2715	2715	2715	368
606	20250213	110900	75319010	2720	2720	2720	2720	0
607	20250213	110800	75319010	2720	2720	2720	2720	0
608	20250213	110700	75319010	2720	2720	2720	2720	0
609	20250213	110600	75319010	2720	2720	2720	2720	0
610	20250213	110500	75319010	2720	2720	2720	2720	0
611	20250213	110400	75319010	2720	2720	2720	2720	53
612	20250213	110300	75174850	2720	2720	2720	2720	63
613	20250213	110200	75003490	2715	2715	2715	2715	0
614	20250213	110100	75003490	2715	2715	2715	2715	0
615	20250213	110000	75003490	2715	2715	2715	2715	90
616	20250213	105900	74759140	2720	2720	2720	2720	0
617	20250213	105800	74759140	2720	2720	2720	2720	50
618	20250213	105700	74623140	2720	2720	2720	2720	0
619	20250213	105600	74623140	2720	2720	2720	2720	0
620	20250213	105500	74623140	2720	2720	2720	2720	0
621	20250213	105400	74623140	2720	2720	2720	2720	0
622	20250213	105300	74623140	2720	2720	2720	2720	0
623	20250213	105200	74623140	2720	2720	2720	2720	58
624	20250213	105100	74465380	2720	2720	2720	2720	0
625	20250213	105000	74465380	2720	2720	2720	2720	87
626	20250213	104900	74228740	2720	2720	2720	2720	10
627	20250213	104800	74201540	2720	2720	2720	2720	0
628	20250213	104700	74201540	2720	2720	2720	2720	0
629	20250213	104600	74201540	2720	2720	2720	2720	0
630	20250213	104500	74201540	2720	2720	2720	2720	6
631	20250213	104400	74185220	2720	2720	2720	2720	51
632	20250213	104300	74046500	2720	2720	2720	2720	0
633	20250213	104200	74046500	2720	2720	2720	2720	0
634	20250213	104100	74046500	2720	2720	2720	2720	30
635	20250213	104000	73964900	2720	2720	2720	2720	0
636	20250213	103900	73964900	2720	2715	2720	2715	43
637	20250213	103800	73847965	2715	2715	2715	2715	23
638	20250213	103700	73785520	2720	2720	2720	2720	0
639	20250213	103600	73785520	2720	2720	2720	2720	0
640	20250213	103500	73785520	2720	2720	2720	2720	0
641	20250213	103400	73785520	2720	2720	2720	2720	300
642	20250213	103300	72969520	2720	2720	2720	2720	0
643	20250213	103200	72969520	2720	2720	2720	2720	0
644	20250213	103100	72969520	2720	2720	2720	2720	0
645	20250213	103000	72969520	2720	2720	2720	2720	0
646	20250213	102900	72969520	2720	2720	2720	2720	0
647	20250213	102800	72969520	2720	2720	2720	2720	23
648	20250213	102700	72906960	2720	2720	2720	2720	0
649	20250213	102600	72906960	2720	2720	2720	2720	0
650	20250213	102500	72906960	2720	2720	2720	2720	2
651	20250213	102400	72901520	2720	2720	2720	2720	56
652	20250213	102300	72749200	2720	2720	2720	2720	33
653	20250213	102200	72659440	2720	2720	2720	2720	0
654	20250213	102100	72659440	2720	2705	2720	2685	440
655	20250213	102000	71475585	2720	2720	2720	2720	0
656	20250213	101900	71475585	2720	2710	2720	2710	1000
657	20250213	101800	68755975	2700	2700	2700	2700	0
658	20250213	101700	68755975	2700	2700	2700	2700	0
659	20250213	101600	68755975	2700	2700	2700	2700	0
660	20250213	101500	68755975	2700	2700	2700	2700	0
661	20250213	101400	68755975	2700	2700	2700	2700	0
662	20250213	101300	68755975	2700	2700	2700	2700	0
663	20250213	101200	68755975	2700	2700	2700	2700	3
664	20250213	101100	68747875	2700	2700	2700	2700	0
665	20250213	101000	68747875	2700	2700	2700	2700	0
666	20250213	100900	68747875	2700	2690	2700	2690	101
667	20250213	100800	68476175	2700	2700	2700	2700	27
668	20250213	100700	68403275	2700	2700	2700	2700	800
669	20250213	100600	66243275	2700	2700	2700	2700	5
670	20250213	100500	66229775	2700	2700	2700	2700	0
671	20250213	100400	66229775	2700	2690	2700	2690	584
672	20250213	100300	64657975	2700	2700	2700	2700	0
673	20250213	100200	64657975	2700	2700	2700	2700	116
674	20250213	100100	64344775	2710	2710	2710	2710	0
675	20250213	100000	64344775	2710	2710	2710	2710	2
676	20250213	095900	64339355	2710	2710	2710	2710	319
677	20250213	095800	63474865	2720	2700	2720	2700	695
678	20250213	095700	61596965	2695	2695	2695	2695	1217
679	20250213	095600	58317150	2695	2690	2695	2690	1343
680	20250213	095500	54699980	2685	2685	2685	2685	0
681	20250213	095400	54699980	2685	2685	2685	2685	1238
682	20250213	095300	51375950	2685	2685	2685	2685	596
683	20250213	095200	49775690	2685	2685	2685	2685	2
684	20250213	095100	49770320	2685	2685	2685	2685	0
685	20250213	095000	49770320	2685	2685	2685	2685	0
686	20250213	094900	49770320	2685	2685	2685	2685	0
687	20250213	094800	49770320	2685	2685	2685	2685	278
688	20250213	094700	49023890	2690	2690	2690	2690	23
689	20250213	094600	48962020	2690	2690	2690	2690	106
690	20250213	094500	48676880	2680	2680	2680	2680	0
691	20250213	094400	48676880	2680	2680	2680	2680	249
692	20250213	094300	48009560	2675	2675	2675	2675	262
693	20250213	094200	47308710	2675	2675	2675	2675	378
694	20250213	094100	46297560	2680	2680	2680	2680	0
695	20250213	094000	46297560	2680	2680	2680	2680	1884
696	20250213	093900	41248440	2690	2690	2690	2690	0
697	20250213	093800	41248440	2690	2690	2690	2690	4
698	20250213	093700	41237680	2690	2690	2690	2690	100
699	20250213	093600	40968680	2685	2690	2690	2680	1414
700	20250213	093500	37174700	2690	2690	2690	2690	10
701	20250213	093400	37147800	2695	2690	2695	2685	538
702	20250213	093300	35700690	2695	2695	2695	2695	30
703	20250213	093200	35619840	2690	2690	2690	2690	0
704	20250213	093100	35619840	2690	2690	2690	2690	188
705	20250213	093000	35114120	2690	2690	2690	2690	45
706	20250213	092900	34993070	2690	2690	2690	2690	1192
707	20250213	092800	31786590	2690	2695	2695	2690	1581
708	20250213	092700	27528295	2695	2695	2695	2695	0
709	20250213	092600	27528295	2695	2695	2695	2695	118
710	20250213	092500	27210285	2700	2700	2700	2700	0
711	20250213	092400	27210285	2700	2700	2700	2700	10
712	20250213	092300	27183285	2700	2700	2700	2700	280
713	20250213	092200	26427285	2710	2710	2710	2710	0
714	20250213	092100	26427285	2710	2710	2710	2710	54
715	20250213	092000	26280945	2720	2720	2720	2720	0
716	20250213	091900	26280945	2720	2710	2720	2710	101
717	20250213	091800	26007225	2715	2715	2715	2715	25
718	20250213	091700	25939350	2715	2720	2720	2715	547
719	20250213	091600	24453020	2740	2740	2740	2740	164
720	20250213	091500	24003660	2740	2740	2740	2740	0
721	20250213	091400	24003660	2740	2740	2740	2740	0
722	20250213	091300	24003660	2740	2740	2740	2740	41
723	20250213	091200	23891320	2730	2720	2740	2720	7200
724	20250213	091100	4238035	2715	2715	2715	2715	18
725	20250213	091000	4189165	2720	2720	2720	2720	0
726	20250213	090900	4189165	2720	2720	2720	2720	0
727	20250213	090800	4189165	2720	2720	2720	2720	100
728	20250213	090700	3917165	2725	2720	2725	2720	61
729	20250213	090600	3750980	2725	2725	2725	2725	0
730	20250213	090500	3750980	2725	2720	2725	2720	28
731	20250213	090400	3674780	2690	2690	2690	2690	0
732	20250213	090300	3674780	2690	2690	2690	2690	0
733	20250213	090200	3674780	2690	2690	2690	2690	0
734	20250213	090100	3674780	2690	2695	2695	2690	1365
735	20250213	090000	2690	2690	2690	2690	2690	1