KissMeData/136480/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	202500	596708470	2910	2910	2910	2910	1539
3	20250213	202400	596708470	2910	2910	2910	2910	0
4	20250213	202300	596708470	2910	2910	2910	2910	0
5	20250213	202200	596708470	2910	2910	2910	2910	0
6	20250213	202100	596708470	2910	2910	2910	2910	0
7	20250213	202000	596708470	2910	2910	2910	2910	0
8	20250213	201900	596708470	2910	2910	2910	2910	0
9	20250213	201800	596708470	2910	2910	2910	2910	0
10	20250213	201700	596708470	2910	2910	2910	2910	0
11	20250213	201600	596708470	2910	2910	2910	2910	0
12	20250213	201500	596708470	2910	2910	2910	2910	0
13	20250213	201400	596708470	2910	2910	2910	2910	0
14	20250213	201300	596708470	2910	2910	2910	2910	0
15	20250213	201200	596708470	2910	2910	2910	2910	0
16	20250213	201100	596708470	2910	2910	2910	2910	0
17	20250213	201000	596708470	2910	2910	2910	2910	0
18	20250213	200900	596708470	2910	2910	2910	2910	0
19	20250213	200800	596708470	2910	2910	2910	2910	0
20	20250213	200700	596708470	2910	2910	2910	2910	0
21	20250213	200600	596708470	2910	2910	2910	2910	0
22	20250213	200500	596708470	2910	2910	2910	2910	0
23	20250213	200400	596708470	2910	2910	2910	2910	0
24	20250213	200300	596708470	2910	2910	2910	2910	0
25	20250213	200200	596708470	2910	2910	2910	2910	0
26	20250213	200100	596708470	2910	2910	2910	2910	0
27	20250213	200000	596708470	2910	2910	2910	2910	0
28	20250213	195900	596708470	2910	2910	2910	2910	0
29	20250213	195800	596708470	2910	2910	2910	2910	0
30	20250213	195700	596708470	2910	2910	2910	2910	0
31	20250213	195600	596708470	2910	2910	2910	2910	0
32	20250213	195500	596708470	2910	2910	2910	2910	1539
33	20250213	195400	596708470	2910	2910	2910	2910	0
34	20250213	195300	596708470	2910	2910	2910	2910	0
35	20250213	195200	596708470	2910	2910	2910	2910	0
36	20250213	195100	596708470	2910	2910	2910	2910	0
37	20250213	195000	596708470	2910	2910	2910	2910	0
38	20250213	194900	596708470	2910	2910	2910	2910	0
39	20250213	194800	596708470	2910	2910	2910	2910	0
40	20250213	194700	596708470	2910	2910	2910	2910	0
41	20250213	194600	596708470	2910	2910	2910	2910	0
42	20250213	194500	596708470	2910	2910	2910	2910	0
43	20250213	194400	596708470	2910	2910	2910	2910	0
44	20250213	194300	596708470	2910	2910	2910	2910	0
45	20250213	194200	596708470	2910	2910	2910	2910	0
46	20250213	194100	596708470	2910	2910	2910	2910	0
47	20250213	194000	596708470	2910	2910	2910	2910	0
48	20250213	193900	596708470	2910	2910	2910	2910	0
49	20250213	193800	596708470	2910	2910	2910	2910	0
50	20250213	193700	596708470	2910	2910	2910	2910	0
51	20250213	193600	596708470	2910	2910	2910	2910	0
52	20250213	193500	596708470	2910	2910	2910	2910	0
53	20250213	193400	596708470	2910	2910	2910	2910	0
54	20250213	193300	596708470	2910	2910	2910	2910	0
55	20250213	193200	596708470	2910	2910	2910	2910	0
56	20250213	193100	596708470	2910	2910	2910	2910	0
57	20250213	193000	596708470	2910	2910	2910	2910	0
58	20250213	192900	596708470	2910	2910	2910	2910	0
59	20250213	192800	596708470	2910	2910	2910	2910	0
60	20250213	192700	596708470	2910	2910	2910	2910	0
61	20250213	192600	596708470	2910	2910	2910	2910	0
62	20250213	192500	596708470	2910	2910	2910	2910	1539
63	20250213	192400	596708470	2910	2910	2910	2910	0
64	20250213	192300	596708470	2910	2910	2910	2910	0
65	20250213	192200	596708470	2910	2910	2910	2910	0
66	20250213	192100	596708470	2910	2910	2910	2910	0
67	20250213	192000	596708470	2910	2910	2910	2910	0
68	20250213	191900	596708470	2910	2910	2910	2910	0
69	20250213	191800	596708470	2910	2910	2910	2910	0
70	20250213	191700	596708470	2910	2910	2910	2910	0
71	20250213	191600	596708470	2910	2910	2910	2910	0
72	20250213	191500	596708470	2910	2910	2910	2910	0
73	20250213	191400	596708470	2910	2910	2910	2910	0
74	20250213	191300	596708470	2910	2910	2910	2910	0
75	20250213	191200	596708470	2910	2910	2910	2910	0
76	20250213	191100	596708470	2910	2910	2910	2910	0
77	20250213	191000	596708470	2910	2910	2910	2910	0
78	20250213	190900	596708470	2910	2910	2910	2910	0
79	20250213	190800	596708470	2910	2910	2910	2910	0
80	20250213	190700	596708470	2910	2910	2910	2910	0
81	20250213	190600	596708470	2910	2910	2910	2910	0
82	20250213	190500	596708470	2910	2910	2910	2910	0
83	20250213	190400	596708470	2910	2910	2910	2910	0
84	20250213	190300	596708470	2910	2910	2910	2910	0
85	20250213	190200	596708470	2910	2910	2910	2910	0
86	20250213	190100	596708470	2910	2910	2910	2910	0
87	20250213	190000	596708470	2910	2910	2910	2910	0
88	20250213	185900	596708470	2910	2910	2910	2910	0
89	20250213	185800	596708470	2910	2910	2910	2910	0
90	20250213	185700	596708470	2910	2910	2910	2910	0
91	20250213	185600	596708470	2910	2910	2910	2910	0
92	20250213	185500	596708470	2910	2910	2910	2910	1539
93	20250213	185400	596708470	2910	2910	2910	2910	0
94	20250213	185300	596708470	2910	2910	2910	2910	0
95	20250213	185200	596708470	2910	2910	2910	2910	0
96	20250213	185100	596708470	2910	2910	2910	2910	0
97	20250213	185000	596708470	2910	2910	2910	2910	0
98	20250213	184900	596708470	2910	2910	2910	2910	0
99	20250213	184800	596708470	2910	2910	2910	2910	0
100	20250213	184700	596708470	2910	2910	2910	2910	0
101	20250213	184600	596708470	2910	2910	2910	2910	0
102	20250213	184500	596708470	2910	2910	2910	2910	0
103	20250213	184400	596708470	2910	2910	2910	2910	0
104	20250213	184300	596708470	2910	2910	2910	2910	0
105	20250213	184200	596708470	2910	2910	2910	2910	0
106	20250213	184100	596708470	2910	2910	2910	2910	0
107	20250213	184000	596708470	2910	2910	2910	2910	0
108	20250213	183900	596708470	2910	2910	2910	2910	0
109	20250213	183800	596708470	2910	2910	2910	2910	0
110	20250213	183700	596708470	2910	2910	2910	2910	0
111	20250213	183600	596708470	2910	2910	2910	2910	0
112	20250213	183500	596708470	2910	2910	2910	2910	0
113	20250213	183400	596708470	2910	2910	2910	2910	0
114	20250213	183300	596708470	2910	2910	2910	2910	0
115	20250213	183200	596708470	2910	2910	2910	2910	0
116	20250213	183100	596708470	2910	2910	2910	2910	0
117	20250213	183000	596708470	2910	2910	2910	2910	0
118	20250213	182900	596708470	2910	2910	2910	2910	0
119	20250213	182800	596708470	2910	2910	2910	2910	0
120	20250213	182700	596708470	2910	2910	2910	2910	0
121	20250213	182600	596708470	2910	2910	2910	2910	0
122	20250213	182500	596708470	2910	2910	2910	2910	1539
123	20250213	182400	596708470	2910	2910	2910	2910	0
124	20250213	182300	596708470	2910	2910	2910	2910	0
125	20250213	182200	596708470	2910	2910	2910	2910	0
126	20250213	182100	596708470	2910	2910	2910	2910	0
127	20250213	182000	596708470	2910	2910	2910	2910	0
128	20250213	181900	596708470	2910	2910	2910	2910	0
129	20250213	181800	596708470	2910	2910	2910	2910	0
130	20250213	181700	596708470	2910	2910	2910	2910	0
131	20250213	181600	596708470	2910	2910	2910	2910	0
132	20250213	181500	596708470	2910	2910	2910	2910	0
133	20250213	181400	596708470	2910	2910	2910	2910	0
134	20250213	181300	596708470	2910	2910	2910	2910	0
135	20250213	181200	596708470	2910	2910	2910	2910	0
136	20250213	181100	596708470	2910	2910	2910	2910	0
137	20250213	181000	596708470	2910	2910	2910	2910	0
138	20250213	180900	596708470	2910	2910	2910	2910	0
139	20250213	180800	596708470	2910	2910	2910	2910	0
140	20250213	180700	596708470	2910	2910	2910	2910	0
141	20250213	180600	596708470	2910	2910	2910	2910	0
142	20250213	180500	596708470	2910	2910	2910	2910	0
143	20250213	180400	596708470	2910	2910	2910	2910	0
144	20250213	180300	596708470	2910	2910	2910	2910	0
145	20250213	180200	596708470	2910	2910	2910	2910	0
146	20250213	180100	596708470	2910	2910	2910	2910	0
147	20250213	180000	596708470	2910	2910	2910	2910	0
148	20250213	175900	596708470	2910	2910	2910	2910	0
149	20250213	175800	596708470	2910	2910	2910	2910	0
150	20250213	175700	596708470	2910	2910	2910	2910	0
151	20250213	175600	596708470	2910	2910	2910	2910	0
152	20250213	175500	596708470	2910	2910	2910	2910	1539
153	20250213	175400	596708470	2910	2910	2910	2910	0
154	20250213	175300	596708470	2910	2910	2910	2910	0
155	20250213	175200	596708470	2910	2910	2910	2910	0
156	20250213	175100	596708470	2910	2910	2910	2910	0
157	20250213	175000	596708470	2910	2910	2910	2910	0
158	20250213	174900	596708470	2910	2910	2910	2910	0
159	20250213	174800	596708470	2910	2910	2910	2910	0
160	20250213	174700	596708470	2910	2910	2910	2910	0
161	20250213	174600	596708470	2910	2910	2910	2910	0
162	20250213	174500	596708470	2910	2910	2910	2910	0
163	20250213	174400	596708470	2910	2910	2910	2910	0
164	20250213	174300	596708470	2910	2910	2910	2910	0
165	20250213	174200	596708470	2910	2910	2910	2910	0
166	20250213	174100	596708470	2910	2910	2910	2910	0
167	20250213	174000	596708470	2910	2910	2910	2910	0
168	20250213	173900	596708470	2910	2910	2910	2910	0
169	20250213	173800	596708470	2910	2910	2910	2910	0
170	20250213	173700	596708470	2910	2910	2910	2910	0
171	20250213	173600	596708470	2910	2910	2910	2910	0
172	20250213	173500	596708470	2910	2910	2910	2910	0
173	20250213	173400	596708470	2910	2910	2910	2910	0
174	20250213	173300	596708470	2910	2910	2910	2910	0
175	20250213	173200	596708470	2910	2910	2910	2910	0
176	20250213	173100	596708470	2910	2910	2910	2910	0
177	20250213	173000	596708470	2910	2910	2910	2910	0
178	20250213	172900	596708470	2910	2910	2910	2910	0
179	20250213	172800	596708470	2910	2910	2910	2910	0
180	20250213	172700	596708470	2910	2910	2910	2910	0
181	20250213	172600	596708470	2910	2910	2910	2910	0
182	20250213	172500	596708470	2910	2910	2910	2910	1539
183	20250213	172400	596708470	2910	2910	2910	2910	0
184	20250213	172300	596708470	2910	2910	2910	2910	0
185	20250213	172200	596708470	2910	2910	2910	2910	0
186	20250213	172100	596708470	2910	2910	2910	2910	0
187	20250213	172000	596708470	2910	2910	2910	2910	0
188	20250213	171900	596708470	2910	2910	2910	2910	0
189	20250213	171800	596708470	2910	2910	2910	2910	0
190	20250213	171700	596708470	2910	2910	2910	2910	0
191	20250213	171600	596708470	2910	2910	2910	2910	0
192	20250213	171500	596708470	2910	2910	2910	2910	0
193	20250213	171400	596708470	2910	2910	2910	2910	0
194	20250213	171300	596708470	2910	2910	2910	2910	0
195	20250213	171200	596708470	2910	2910	2910	2910	0
196	20250213	171100	596708470	2910	2910	2910	2910	0
197	20250213	171000	596708470	2910	2910	2910	2910	0
198	20250213	170900	596708470	2910	2910	2910	2910	0
199	20250213	170800	596708470	2910	2910	2910	2910	0
200	20250213	170700	596708470	2910	2910	2910	2910	0
201	20250213	170600	596708470	2910	2910	2910	2910	0
202	20250213	170500	596708470	2910	2910	2910	2910	0
203	20250213	170400	596708470	2910	2910	2910	2910	0
204	20250213	170300	596708470	2910	2910	2910	2910	0
205	20250213	170200	596708470	2910	2910	2910	2910	0
206	20250213	170100	596708470	2910	2910	2910	2910	0
207	20250213	170000	596708470	2910	2910	2910	2910	0
208	20250213	165900	596708470	2910	2910	2910	2910	0
209	20250213	165800	596708470	2910	2910	2910	2910	0
210	20250213	165700	596708470	2910	2910	2910	2910	0
211	20250213	165600	596708470	2910	2910	2910	2910	0
212	20250213	165500	596708470	2910	2910	2910	2910	1539
213	20250213	165400	596708470	2910	2910	2910	2910	0
214	20250213	165300	596708470	2910	2910	2910	2910	0
215	20250213	165200	596708470	2910	2910	2910	2910	0
216	20250213	165100	596708470	2910	2910	2910	2910	0
217	20250213	165000	596708470	2910	2910	2910	2910	0
218	20250213	164900	596708470	2910	2910	2910	2910	0
219	20250213	164800	596708470	2910	2910	2910	2910	0
220	20250213	164700	596708470	2910	2910	2910	2910	0
221	20250213	164600	596708470	2910	2910	2910	2910	0
222	20250213	164500	596708470	2910	2910	2910	2910	0
223	20250213	164400	596708470	2910	2910	2910	2910	0
224	20250213	164300	596708470	2910	2910	2910	2910	0
225	20250213	164200	596708470	2910	2910	2910	2910	0
226	20250213	164100	596708470	2910	2910	2910	2910	0
227	20250213	164000	596708470	2910	2910	2910	2910	0
228	20250213	163900	596708470	2910	2910	2910	2910	0
229	20250213	163800	596708470	2910	2910	2910	2910	0
230	20250213	163700	596708470	2910	2910	2910	2910	0
231	20250213	163600	596708470	2910	2910	2910	2910	0
232	20250213	163500	596708470	2910	2910	2910	2910	0
233	20250213	163400	596708470	2910	2910	2910	2910	0
234	20250213	163300	596708470	2910	2910	2910	2910	0
235	20250213	163200	596708470	2910	2910	2910	2910	0
236	20250213	163100	596708470	2910	2910	2910	2910	0
237	20250213	163000	596708470	2910	2910	2910	2910	0
238	20250213	162900	596708470	2910	2910	2910	2910	0
239	20250213	162800	596708470	2910	2910	2910	2910	0
240	20250213	162700	596708470	2910	2910	2910	2910	0
241	20250213	162600	596708470	2910	2910	2910	2910	0
242	20250213	162500	596708470	2910	2910	2910	2910	1539
243	20250213	162400	596708470	2910	2910	2910	2910	0
244	20250213	162300	596708470	2910	2910	2910	2910	0
245	20250213	162200	596708470	2910	2910	2910	2910	0
246	20250213	162100	596708470	2910	2910	2910	2910	0
247	20250213	162000	596708470	2910	2910	2910	2910	0
248	20250213	161900	596708470	2910	2910	2910	2910	0
249	20250213	161800	596708470	2910	2910	2910	2910	0
250	20250213	161700	596708470	2910	2910	2910	2910	0
251	20250213	161600	596708470	2910	2910	2910	2910	0
252	20250213	161500	596708470	2910	2910	2910	2910	0
253	20250213	161400	596708470	2910	2910	2910	2910	0
254	20250213	161300	596708470	2910	2910	2910	2910	0
255	20250213	161200	596708470	2910	2910	2910	2910	0
256	20250213	161100	596708470	2910	2910	2910	2910	0
257	20250213	161000	596708470	2910	2910	2910	2910	0
258	20250213	160900	596708470	2910	2910	2910	2910	0
259	20250213	160800	596708470	2910	2910	2910	2910	0
260	20250213	160700	596708470	2910	2910	2910	2910	0
261	20250213	160600	596708470	2910	2910	2910	2910	0
262	20250213	160500	596708470	2910	2910	2910	2910	0
263	20250213	160400	596708470	2910	2910	2910	2910	0
264	20250213	160300	596708470	2910	2910	2910	2910	0
265	20250213	160200	596708470	2910	2910	2910	2910	0
266	20250213	160100	596708470	2910	2910	2910	2910	0
267	20250213	160000	596708470	2910	2910	2910	2910	0
268	20250213	155900	596708470	2910	2910	2910	2910	0
269	20250213	155800	596708470	2910	2910	2910	2910	0
270	20250213	155700	596708470	2910	2910	2910	2910	0
271	20250213	155600	596708470	2910	2910	2910	2910	0
272	20250213	155500	596708470	2910	2910	2910	2910	1539
273	20250213	155400	596708470	2910	2910	2910	2910	0
274	20250213	155300	596708470	2910	2910	2910	2910	0
275	20250213	155200	596708470	2910	2910	2910	2910	0
276	20250213	155100	596708470	2910	2910	2910	2910	0
277	20250213	155000	596708470	2910	2910	2910	2910	0
278	20250213	154900	596708470	2910	2910	2910	2910	0
279	20250213	154800	596708470	2910	2910	2910	2910	0
280	20250213	154700	596708470	2910	2910	2910	2910	0
281	20250213	154600	596708470	2910	2910	2910	2910	0
282	20250213	154500	596708470	2910	2910	2910	2910	0
283	20250213	154400	596708470	2910	2910	2910	2910	0
284	20250213	154300	596708470	2910	2910	2910	2910	0
285	20250213	154200	596708470	2910	2910	2910	2910	0
286	20250213	154100	596708470	2910	2910	2910	2910	0
287	20250213	154000	596708470	2910	2910	2910	2910	0
288	20250213	153900	596708470	2910	2910	2910	2910	0
289	20250213	153800	596708470	2910	2910	2910	2910	0
290	20250213	153700	596708470	2910	2910	2910	2910	0
291	20250213	153600	596708470	2910	2910	2910	2910	0
292	20250213	153500	596708470	2910	2910	2910	2910	0
293	20250213	153400	596708470	2910	2910	2910	2910	0
294	20250213	153300	596708470	2910	2910	2910	2910	0
295	20250213	153200	596708470	2910	2910	2910	2910	0
296	20250213	153100	596708470	2910	2910	2910	2910	0
297	20250213	153000	596708470	2910	2910	2910	2910	1539
298	20250213	152900	592229980	2915	2915	2915	2915	0
299	20250213	152800	592229980	2915	2915	2915	2915	0
300	20250213	152700	592229980	2915	2915	2915	2915	0
301	20250213	152600	592229980	2915	2915	2915	2915	0
302	20250213	152500	592229980	2915	2915	2915	2915	0
303	20250213	152400	592229980	2915	2915	2915	2915	0
304	20250213	152300	592229980	2915	2915	2915	2915	0
305	20250213	152200	592229980	2915	2915	2915	2915	0
306	20250213	152100	592229980	2915	2915	2915	2915	0
307	20250213	152000	592229980	2915	2915	2915	2915	0
308	20250213	151900	592229980	2915	2915	2915	2915	445
309	20250213	151800	590932805	2915	2915	2915	2910	2951
310	20250213	151700	582332690	2915	2910	2915	2910	1722
311	20250213	151600	577313065	2915	2915	2915	2915	44
312	20250213	151500	577184805	2915	2915	2915	2915	412
313	20250213	151400	575983825	2905	2915	2915	2905	214
314	20250213	151300	575361505	2915	2915	2915	2905	1053
315	20250213	151200	572301710	2910	2910	2910	2910	30
316	20250213	151100	572214410	2910	2910	2910	2910	0
317	20250213	151000	572214410	2910	2910	2910	2910	81
318	20250213	150900	571978700	2910	2910	2910	2910	2853
319	20250213	150800	563676470	2905	2915	2915	2905	2980
320	20250213	150700	555019270	2915	2915	2915	2915	0
321	20250213	150600	555019270	2915	2915	2915	2915	7
322	20250213	150500	554998865	2915	2915	2915	2915	0
323	20250213	150400	554998865	2915	2915	2915	2915	0
324	20250213	150300	554998865	2915	2915	2915	2915	2
325	20250213	150200	554993035	2915	2915	2915	2915	364
326	20250213	150100	553931975	2910	2915	2915	2910	31
327	20250213	150000	553841760	2915	2915	2915	2915	900
328	20250213	145900	551218260	2905	2910	2910	2905	1256
329	20250213	145800	547567770	2910	2910	2910	2910	1
330	20250213	145700	547564860	2910	2910	2910	2910	150
331	20250213	145600	547128360	2910	2910	2910	2910	100
332	20250213	145500	546837360	2910	2910	2910	2910	10
333	20250213	145400	546808260	2910	2910	2910	2910	0
334	20250213	145300	546808260	2910	2910	2910	2910	450
335	20250213	145200	545498760	2915	2915	2915	2915	269
336	20250213	145100	544714625	2910	2910	2910	2910	300
337	20250213	145000	543841625	2915	2915	2915	2915	10
338	20250213	144900	543812475	2915	2915	2915	2915	0
339	20250213	144800	543812475	2915	2915	2915	2915	1
340	20250213	144700	543809560	2910	2910	2910	2910	0
341	20250213	144600	543809560	2910	2910	2910	2910	0
342	20250213	144500	543809560	2910	2910	2910	2910	1
343	20250213	144400	543806650	2905	2905	2905	2905	100
344	20250213	144300	543516150	2910	2910	2910	2910	1039
345	20250213	144200	540492660	2910	2910	2910	2910	501
346	20250213	144100	539034750	2910	2910	2910	2910	500
347	20250213	144000	537579750	2910	2910	2910	2910	0
348	20250213	143900	537579750	2910	2910	2910	2910	0
349	20250213	143800	537579750	2910	2910	2910	2910	2
350	20250213	143700	537573930	2915	2915	2915	2915	30
351	20250213	143600	537486480	2915	2915	2915	2915	372
352	20250213	143500	536402100	2915	2910	2915	2910	360
353	20250213	143400	535354200	2910	2910	2910	2910	0
354	20250213	143300	535354200	2910	2910	2910	2910	146
355	20250213	143200	534929340	2910	2910	2910	2910	0
356	20250213	143100	534929340	2910	2915	2915	2910	30
357	20250213	143000	534841895	2915	2915	2915	2915	200
358	20250213	142900	534258895	2915	2915	2915	2915	1
359	20250213	142800	534255980	2910	2910	2910	2910	0
360	20250213	142700	534255980	2910	2910	2910	2910	2000
361	20250213	142600	528435980	2910	2910	2910	2910	1
362	20250213	142500	528433070	2910	2910	2910	2910	0
363	20250213	142400	528433070	2910	2910	2910	2910	0
364	20250213	142300	528433070	2910	2910	2910	2910	0
365	20250213	142200	528433070	2910	2910	2910	2910	0
366	20250213	142100	528433070	2910	2910	2910	2910	50
367	20250213	142000	528287570	2910	2910	2910	2910	0
368	20250213	141900	528287570	2910	2910	2910	2910	503
369	20250213	141800	526823840	2910	2910	2910	2910	0
370	20250213	141700	526823840	2910	2910	2910	2910	1
371	20250213	141600	526820930	2910	2910	2910	2910	1
372	20250213	141500	526818020	2915	2915	2915	2915	150
373	20250213	141400	526380770	2915	2915	2915	2915	0
374	20250213	141300	526380770	2915	2915	2915	2915	203
375	20250213	141200	525789025	2915	2915	2915	2915	1
376	20250213	141100	525786110	2915	2915	2915	2915	6
377	20250213	141000	525768620	2910	2910	2910	2910	0
378	20250213	140900	525768620	2910	2910	2910	2910	200
379	20250213	140800	525186620	2910	2910	2910	2910	0
380	20250213	140700	525186620	2910	2910	2910	2910	0
381	20250213	140600	525186620	2910	2910	2910	2910	20
382	20250213	140500	525128420	2910	2910	2910	2910	0
383	20250213	140400	525128420	2910	2910	2910	2910	44
384	20250213	140300	525000380	2920	2920	2920	2920	0
385	20250213	140200	525000380	2920	2920	2920	2920	0
386	20250213	140100	525000380	2920	2915	2920	2910	4298
387	20250213	140000	512476645	2915	2915	2915	2915	0
388	20250213	135900	512476645	2915	2915	2915	2915	0
389	20250213	135800	512476645	2915	2915	2915	2915	64
390	20250213	135700	512290085	2915	2915	2915	2915	0
391	20250213	135600	512290085	2915	2915	2915	2915	1
392	20250213	135500	512287170	2920	2920	2920	2920	0
393	20250213	135400	512287170	2920	2920	2920	2920	10
394	20250213	135300	512257970	2920	2920	2920	2920	157
395	20250213	135200	511799530	2920	2920	2920	2920	20
396	20250213	135100	511741130	2920	2920	2920	2920	200
397	20250213	135000	511157130	2920	2920	2920	2920	5
398	20250213	134900	511142530	2915	2915	2915	2915	30
399	20250213	134800	511055080	2915	2915	2915	2915	0
400	20250213	134700	511055080	2915	2915	2915	2915	20
401	20250213	134600	510996780	2915	2915	2915	2915	500
402	20250213	134500	509539280	2915	2915	2915	2915	200
403	20250213	134400	508956280	2915	2915	2915	2915	0
404	20250213	134300	508956280	2915	2915	2915	2915	232
405	20250213	134200	508280000	2915	2915	2915	2915	0
406	20250213	134100	508280000	2915	2915	2915	2915	0
407	20250213	134000	508280000	2915	2915	2915	2915	1030
408	20250213	133900	505277550	2920	2920	2920	2920	0
409	20250213	133800	505277550	2920	2920	2920	2920	1
410	20250213	133700	505274630	2920	2920	2920	2920	1
411	20250213	133600	505271710	2920	2920	2920	2920	2
412	20250213	133500	505265870	2915	2915	2915	2915	0
413	20250213	133400	505265870	2915	2920	2920	2915	349
414	20250213	133300	504248035	2920	2920	2920	2920	0
415	20250213	133200	504248035	2920	2920	2920	2920	605
416	20250213	133100	502481435	2920	2920	2920	2920	200
417	20250213	133000	501897435	2920	2920	2920	2920	0
418	20250213	132900	501897435	2920	2920	2920	2920	0
419	20250213	132800	501897435	2920	2920	2920	2920	128
420	20250213	132700	501523675	2915	2915	2915	2915	0
421	20250213	132600	501523675	2915	2915	2915	2915	515
422	20250213	132500	500022450	2915	2920	2920	2915	486
423	20250213	132400	498603335	2920	2920	2920	2920	0
424	20250213	132300	498603335	2920	2925	2925	2920	51
425	20250213	132200	498454410	2920	2920	2920	2920	472
426	20250213	132100	497076170	2925	2925	2925	2925	0
427	20250213	132000	497076170	2925	2925	2925	2925	0
428	20250213	131900	497076170	2925	2925	2925	2925	0
429	20250213	131800	497076170	2925	2925	2925	2925	1
430	20250213	131700	497073245	2925	2925	2925	2925	139
431	20250213	131600	496666670	2920	2920	2920	2920	0
432	20250213	131500	496666670	2920	2920	2920	2920	10
433	20250213	131400	496637470	2920	2920	2920	2920	0
434	20250213	131300	496637470	2920	2920	2920	2920	3637
435	20250213	131200	486017430	2920	2920	2920	2920	3
436	20250213	131100	486008670	2920	2920	2920	2920	72
437	20250213	131000	485798430	2920	2920	2920	2920	815
438	20250213	130900	483418630	2920	2920	2920	2920	0
439	20250213	130800	483418630	2920	2920	2920	2920	0
440	20250213	130700	483418630	2920	2920	2920	2920	0
441	20250213	130600	483418630	2920	2920	2920	2920	0
442	20250213	130500	483418630	2920	2920	2920	2920	0
443	20250213	130400	483418630	2920	2915	2920	2915	153
444	20250213	130300	482971895	2920	2915	2920	2915	6
445	20250213	130200	482954380	2915	2915	2915	2915	400
446	20250213	130100	481788380	2920	2920	2920	2920	0
447	20250213	130000	481788380	2920	2920	2920	2920	389
448	20250213	125900	480652500	2920	2920	2920	2920	321
449	20250213	125800	479715180	2920	2920	2920	2920	0
450	20250213	125700	479715180	2920	2920	2920	2920	110
451	20250213	125600	479393980	2920	2920	2920	2920	0
452	20250213	125500	479393980	2920	2920	2920	2920	0
453	20250213	125400	479393980	2920	2920	2920	2920	18
454	20250213	125300	479341420	2920	2920	2920	2920	2342
455	20250213	125200	472502780	2920	2920	2920	2920	7
456	20250213	125100	472482340	2920	2920	2920	2920	2
457	20250213	125000	472476500	2920	2920	2920	2920	50
458	20250213	124900	472330500	2915	2915	2915	2915	2
459	20250213	124800	472324670	2920	2920	2920	2920	0
460	20250213	124700	472324670	2920	2920	2920	2920	393
461	20250213	124600	471177110	2920	2920	2920	2920	1
462	20250213	124500	471174190	2925	2925	2925	2925	0
463	20250213	124400	471174190	2925	2925	2925	2925	0
464	20250213	124300	471174190	2925	2925	2925	2925	345
465	20250213	124200	470165065	2925	2925	2925	2925	13
466	20250213	124100	470127040	2925	2925	2925	2925	5
467	20250213	124000	470112415	2925	2925	2925	2925	0
468	20250213	123900	470112415	2925	2925	2925	2925	0
469	20250213	123800	470112415	2925	2920	2925	2920	1860
470	20250213	123700	464680715	2920	2920	2920	2920	0
471	20250213	123600	464680715	2920	2920	2920	2920	14
472	20250213	123500	464639835	2920	2920	2920	2920	0
473	20250213	123400	464639835	2920	2920	2920	2920	0
474	20250213	123300	464639835	2920	2920	2920	2920	0
475	20250213	123200	464639835	2920	2920	2920	2920	0
476	20250213	123100	464639835	2920	2920	2920	2920	15
477	20250213	123000	464596035	2920	2925	2925	2920	105
478	20250213	122900	464288935	2925	2925	2925	2925	72
479	20250213	122800	464078335	2925	2925	2925	2925	0
480	20250213	122700	464078335	2925	2925	2925	2925	0
481	20250213	122600	464078335	2925	2925	2925	2925	144
482	20250213	122500	463657135	2920	2920	2920	2920	433
483	20250213	122400	462392775	2915	2915	2915	2915	0
484	20250213	122300	462392775	2915	2915	2915	2915	40
485	20250213	122200	462276175	2915	2915	2915	2915	50
486	20250213	122100	462130425	2915	2915	2915	2915	0
487	20250213	122000	462130425	2915	2915	2915	2915	0
488	20250213	121900	462130425	2915	2915	2915	2915	0
489	20250213	121800	462130425	2915	2915	2915	2915	0
490	20250213	121700	462130425	2915	2915	2915	2915	0
491	20250213	121600	462130425	2915	2915	2915	2915	0
492	20250213	121500	462130425	2915	2915	2915	2915	0
493	20250213	121400	462130425	2915	2915	2915	2915	1
494	20250213	121300	462127510	2915	2915	2915	2915	0
495	20250213	121200	462127510	2915	2915	2915	2915	0
496	20250213	121100	462127510	2915	2915	2915	2915	100
497	20250213	121000	461836010	2915	2915	2915	2915	0
498	20250213	120900	461836010	2915	2915	2915	2915	0
499	20250213	120800	461836010	2915	2915	2915	2915	751
500	20250213	120700	459646845	2920	2920	2920	2920	0
501	20250213	120600	459646845	2920	2920	2920	2920	10
502	20250213	120500	459617645	2920	2920	2920	2920	748
503	20250213	120400	457433485	2920	2920	2920	2920	0
504	20250213	120300	457433485	2920	2920	2920	2920	0
505	20250213	120200	457433485	2920	2920	2920	2920	0
506	20250213	120100	457433485	2920	2920	2920	2920	10
507	20250213	120000	457404285	2915	2920	2920	2915	1000
508	20250213	115900	454485925	2920	2920	2920	2920	0
509	20250213	115800	454485925	2920	2920	2920	2920	1
510	20250213	115700	454483005	2920	2920	2920	2920	106
511	20250213	115600	454173485	2920	2920	2920	2920	1
512	20250213	115500	454170565	2920	2920	2920	2920	1628
513	20250213	115400	449416805	2920	2920	2920	2920	1000
514	20250213	115300	446496805	2925	2925	2925	2925	14
515	20250213	115200	446455855	2925	2925	2925	2925	0
516	20250213	115100	446455855	2925	2925	2925	2925	0
517	20250213	115000	446455855	2925	2925	2925	2925	1
518	20250213	114900	446452930	2925	2925	2925	2925	1341
519	20250213	114800	442530505	2925	2925	2925	2925	0
520	20250213	114700	442530505	2925	2925	2925	2925	0
521	20250213	114600	442530505	2925	2925	2925	2925	0
522	20250213	114500	442530505	2925	2925	2925	2925	1
523	20250213	114400	442527580	2920	2920	2920	2920	14
524	20250213	114300	442486700	2920	2920	2920	2920	3
525	20250213	114200	442477940	2925	2925	2925	2925	0
526	20250213	114100	442477940	2925	2925	2925	2925	4276
527	20250213	114000	429970640	2925	2925	2925	2925	0
528	20250213	113900	429970640	2925	2925	2925	2925	0
529	20250213	113800	429970640	2925	2925	2925	2925	4
530	20250213	113700	429958940	2925	2925	2925	2925	60
531	20250213	113600	429783440	2925	2925	2925	2925	94
532	20250213	113500	429508490	2925	2925	2925	2925	1010
533	20250213	113400	426554240	2930	2925	2930	2925	478
534	20250213	113300	425156065	2925	2925	2925	2925	1001
535	20250213	113200	422228140	2925	2925	2925	2925	0
536	20250213	113100	422228140	2925	2925	2925	2925	50
537	20250213	113000	422081890	2925	2925	2925	2925	6406
538	20250213	112900	403344340	2925	2925	2925	2925	15
539	20250213	112800	403300465	2920	2920	2920	2920	50
540	20250213	112700	403154465	2925	2925	2925	2925	0
541	20250213	112600	403154465	2925	2925	2925	2925	1
542	20250213	112500	403151540	2920	2920	2920	2920	6150
543	20250213	112400	385193540	2920	2920	2920	2920	1000
544	20250213	112300	382273540	2915	2920	2920	2915	11
545	20250213	112200	382241470	2915	2915	2915	2915	0
546	20250213	112100	382241470	2915	2915	2915	2915	10
547	20250213	112000	382212320	2915	2915	2915	2915	0
548	20250213	111900	382212320	2915	2920	2920	2915	2114
549	20250213	111800	376049960	2920	2920	2920	2920	10
550	20250213	111700	376020760	2920	2920	2920	2920	0
551	20250213	111600	376020760	2920	2920	2920	2920	3067
552	20250213	111500	367065120	2915	2920	2920	2915	30
553	20250213	111400	366977570	2920	2915	2920	2915	8
554	20250213	111300	366954245	2915	2915	2915	2915	1391
555	20250213	111200	362899480	2910	2910	2910	2910	0
556	20250213	111100	362899480	2910	2910	2910	2910	14
557	20250213	111000	362858740	2910	2910	2910	2910	0
558	20250213	110900	362858740	2910	2910	2910	2910	5992
559	20250213	110800	345422020	2910	2910	2910	2910	10
560	20250213	110700	345392920	2915	2915	2915	2915	0
561	20250213	110600	345392920	2915	2915	2915	2915	0
562	20250213	110500	345392920	2915	2915	2915	2915	3
563	20250213	110400	345384175	2915	2910	2915	2910	4728
564	20250213	110300	331622170	2910	2910	2910	2910	0
565	20250213	110200	331622170	2910	2910	2910	2910	120
566	20250213	110100	331272970	2905	2905	2905	2905	7
567	20250213	110000	331252635	2905	2905	2910	2905	9
568	20250213	105900	331226485	2905	2905	2905	2905	6
569	20250213	105800	331209055	2905	2905	2905	2905	300
570	20250213	105700	330337555	2910	2910	2910	2910	0
571	20250213	105600	330337555	2910	2910	2910	2910	0
572	20250213	105500	330337555	2910	2910	2910	2910	0
573	20250213	105400	330337555	2910	2910	2910	2910	410
574	20250213	105300	329144455	2910	2910	2910	2910	0
575	20250213	105200	329144455	2910	2910	2910	2910	0
576	20250213	105100	329144455	2910	2910	2910	2910	0
577	20250213	105000	329144455	2910	2910	2910	2910	0
578	20250213	104900	329144455	2910	2910	2910	2910	84
579	20250213	104800	328900015	2905	2905	2905	2905	500
580	20250213	104700	327447515	2900	2910	2910	2900	706
581	20250213	104600	325399425	2910	2910	2910	2910	0
582	20250213	104500	325399425	2910	2910	2910	2910	100
583	20250213	104400	325108425	2905	2910	2910	2905	2168
584	20250213	104300	318806085	2910	2915	2915	2910	521
585	20250213	104200	317289970	2915	2915	2915	2915	4
586	20250213	104100	317278310	2920	2920	2920	2920	0
587	20250213	104000	317278310	2920	2910	2920	2910	468
588	20250213	103900	315915750	2920	2915	2920	2915	264
589	20250213	103800	315146130	2915	2915	2915	2915	0
590	20250213	103700	315146130	2915	2920	2920	2915	857
591	20250213	103600	312647925	2920	2915	2920	2915	103
592	20250213	103500	312347665	2915	2915	2915	2915	856
593	20250213	103400	309852425	2915	2915	2915	2915	250
594	20250213	103300	309123675	2915	2915	2915	2915	5
595	20250213	103200	309109100	2915	2915	2915	2915	444
596	20250213	103100	307814840	2920	2920	2920	2920	8
597	20250213	103000	307791480	2920	2920	2920	2920	0
598	20250213	102900	307791480	2920	2920	2920	2920	0
599	20250213	102800	307791480	2920	2920	2920	2920	3
600	20250213	102700	307782720	2920	2920	2920	2920	0
601	20250213	102600	307782720	2920	2915	2920	2915	10
602	20250213	102500	307753555	2915	2915	2920	2915	4251
603	20250213	102400	295361860	2915	2915	2915	2915	89
604	20250213	102300	295102425	2915	2915	2915	2915	53
605	20250213	102200	294947930	2920	2925	2925	2920	15
606	20250213	102100	294904105	2925	2925	2925	2925	1
607	20250213	102000	294901180	2925	2925	2925	2925	0
608	20250213	101900	294901180	2925	2925	2925	2925	1
609	20250213	101800	294898255	2915	2915	2915	2915	0
610	20250213	101700	294898255	2915	2920	2920	2915	4000
611	20250213	101600	283233255	2920	2920	2920	2920	389
612	20250213	101500	282097375	2920	2920	2920	2920	1150
613	20250213	101400	278739375	2915	2925	2925	2915	10111
614	20250213	101300	249165310	2920	2925	2925	2920	105
615	20250213	101200	248858705	2925	2925	2925	2920	284
616	20250213	101100	248029395	2925	2925	2925	2925	15
617	20250213	101000	247985520	2925	2925	2925	2925	3
618	20250213	100900	247976745	2925	2925	2925	2925	135
619	20250213	100800	247581870	2925	2925	2925	2920	67
620	20250213	100700	247386215	2915	2915	2925	2915	890
621	20250213	100600	244791835	2925	2925	2925	2925	8
622	20250213	100500	244768435	2920	2920	2920	2920	40
623	20250213	100400	244651635	2920	2920	2925	2920	59
624	20250213	100300	244479330	2925	2920	2925	2920	1936
625	20250213	100200	238821050	2920	2920	2920	2920	1200
626	20250213	100100	235317050	2925	2925	2930	2925	1002
627	20250213	100000	232386190	2930	2920	2930	2915	12562
628	20250213	095900	195685210	2920	2915	2920	2915	1396
629	20250213	095800	191615775	2905	2915	2915	2905	10015
630	20250213	095700	162422200	2915	2900	2915	2900	981
631	20250213	095600	159564770	2910	2905	2910	2905	1000
632	20250213	095500	156656270	2900	2900	2900	2900	804
633	20250213	095400	154324670	2900	2905	2905	2900	1531
634	20250213	095300	149881330	2910	2905	2910	2900	820
635	20250213	095200	147499220	2905	2910	2910	2905	1453
636	20250213	095100	143278065	2905	2905	2905	2905	600
637	20250213	095000	141535065	2905	2905	2905	2905	1900
638	20250213	094900	136015565	2905	2905	2905	2905	151
639	20250213	094800	135576910	2910	2910	2910	2910	139
640	20250213	094700	135172420	2915	2915	2915	2915	0
641	20250213	094600	135172420	2915	2910	2915	2910	8
642	20250213	094500	135149110	2910	2905	2910	2905	3565
643	20250213	094400	124788580	2905	2900	2905	2895	580
644	20250213	094300	123106150	2900	2900	2900	2895	2257
645	20250213	094200	116565850	2895	2895	2895	2895	1980
646	20250213	094100	110833750	2895	2895	2895	2895	303
647	20250213	094000	109956565	2895	2895	2895	2895	12
648	20250213	093900	109921825	2895	2895	2895	2895	137
649	20250213	093800	109525210	2895	2895	2895	2895	0
650	20250213	093700	109525210	2895	2895	2895	2895	1638
651	20250213	093600	104783200	2895	2890	2895	2890	223
652	20250213	093500	104137890	2890	2890	2890	2890	983
653	20250213	093400	101297020	2895	2895	2895	2895	10
654	20250213	093300	101268070	2890	2890	2890	2890	1
655	20250213	093200	101265180	2895	2890	2895	2890	174
656	20250213	093100	100762270	2895	2895	2895	2895	14
657	20250213	093000	100721740	2895	2895	2895	2895	69
658	20250213	092900	100521985	2895	2895	2895	2895	0
659	20250213	092800	100521985	2895	2895	2895	2895	2
660	20250213	092700	100516195	2895	2895	2895	2895	6
661	20250213	092600	100498825	2895	2890	2895	2890	3060
662	20250213	092500	91644135	2885	2885	2885	2885	0
663	20250213	092400	91644135	2885	2885	2885	2885	0
664	20250213	092300	91644135	2885	2885	2885	2885	587
665	20250213	092200	89950640	2885	2885	2885	2880	817
666	20250213	092100	87595900	2885	2885	2885	2885	1453
667	20250213	092000	83403995	2885	2890	2890	2880	2339
668	20250213	091900	76656330	2885	2885	2885	2885	0
669	20250213	091800	76656330	2885	2890	2890	2885	1151
670	20250213	091700	73329945	2890	2890	2900	2890	644
671	20250213	091600	71468585	2890	2890	2890	2890	94
672	20250213	091500	71196925	2900	2900	2900	2890	40
673	20250213	091400	71081095	2890	2890	2890	2890	2040
674	20250213	091300	65185495	2890	2900	2900	2890	4980
675	20250213	091200	50793255	2895	2895	2895	2895	0
676	20250213	091100	50793255	2895	2900	2900	2895	1141
677	20250213	091000	47487810	2900	2900	2900	2895	2033
678	20250213	090900	41596110	2900	2900	2900	2900	0
679	20250213	090800	41596110	2900	2900	2900	2900	3
680	20250213	090700	41587410	2900	2900	2900	2900	500
681	20250213	090600	40137410	2900	2910	2910	2900	2038
682	20250213	090500	34226830	2900	2905	2905	2900	6027
683	20250213	090400	16741590	2905	2900	2905	2900	351
684	20250213	090300	15721940	2905	2905	2905	2905	41
685	20250213	090200	15602835	2905	2905	2905	2905	6
686	20250213	090100	15585405	2905	2910	2910	2905	1337
687	20250213	090000	11696595	2910	2910	2915	2910	4007