KissMeData/197140/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	203900	48207430	2585	2585	2585	2585	130
3	20250213	203800	48207430	2585	2585	2585	2585	0
4	20250213	203700	48207430	2585	2585	2585	2585	0
5	20250213	203600	48207430	2585	2585	2585	2585	0
6	20250213	203500	48207430	2585	2585	2585	2585	0
7	20250213	203400	48207430	2585	2585	2585	2585	0
8	20250213	203300	48207430	2585	2585	2585	2585	0
9	20250213	203200	48207430	2585	2585	2585	2585	0
10	20250213	203100	48207430	2585	2585	2585	2585	0
11	20250213	203000	48207430	2585	2585	2585	2585	0
12	20250213	202900	48207430	2585	2585	2585	2585	0
13	20250213	202800	48207430	2585	2585	2585	2585	0
14	20250213	202700	48207430	2585	2585	2585	2585	0
15	20250213	202600	48207430	2585	2585	2585	2585	0
16	20250213	202500	48207430	2585	2585	2585	2585	0
17	20250213	202400	48207430	2585	2585	2585	2585	0
18	20250213	202300	48207430	2585	2585	2585	2585	0
19	20250213	202200	48207430	2585	2585	2585	2585	0
20	20250213	202100	48207430	2585	2585	2585	2585	0
21	20250213	202000	48207430	2585	2585	2585	2585	0
22	20250213	201900	48207430	2585	2585	2585	2585	0
23	20250213	201800	48207430	2585	2585	2585	2585	0
24	20250213	201700	48207430	2585	2585	2585	2585	0
25	20250213	201600	48207430	2585	2585	2585	2585	0
26	20250213	201500	48207430	2585	2585	2585	2585	0
27	20250213	201400	48207430	2585	2585	2585	2585	0
28	20250213	201300	48207430	2585	2585	2585	2585	0
29	20250213	201200	48207430	2585	2585	2585	2585	0
30	20250213	201100	48207430	2585	2585	2585	2585	0
31	20250213	201000	48207430	2585	2585	2585	2585	0
32	20250213	200900	48207430	2585	2585	2585	2585	130
33	20250213	200800	48207430	2585	2585	2585	2585	0
34	20250213	200700	48207430	2585	2585	2585	2585	0
35	20250213	200600	48207430	2585	2585	2585	2585	0
36	20250213	200500	48207430	2585	2585	2585	2585	0
37	20250213	200400	48207430	2585	2585	2585	2585	0
38	20250213	200300	48207430	2585	2585	2585	2585	0
39	20250213	200200	48207430	2585	2585	2585	2585	0
40	20250213	200100	48207430	2585	2585	2585	2585	0
41	20250213	200000	48207430	2585	2585	2585	2585	0
42	20250213	195900	48207430	2585	2585	2585	2585	0
43	20250213	195800	48207430	2585	2585	2585	2585	0
44	20250213	195700	48207430	2585	2585	2585	2585	0
45	20250213	195600	48207430	2585	2585	2585	2585	0
46	20250213	195500	48207430	2585	2585	2585	2585	0
47	20250213	195400	48207430	2585	2585	2585	2585	0
48	20250213	195300	48207430	2585	2585	2585	2585	0
49	20250213	195200	48207430	2585	2585	2585	2585	0
50	20250213	195100	48207430	2585	2585	2585	2585	0
51	20250213	195000	48207430	2585	2585	2585	2585	0
52	20250213	194900	48207430	2585	2585	2585	2585	0
53	20250213	194800	48207430	2585	2585	2585	2585	0
54	20250213	194700	48207430	2585	2585	2585	2585	0
55	20250213	194600	48207430	2585	2585	2585	2585	0
56	20250213	194500	48207430	2585	2585	2585	2585	0
57	20250213	194400	48207430	2585	2585	2585	2585	0
58	20250213	194300	48207430	2585	2585	2585	2585	0
59	20250213	194200	48207430	2585	2585	2585	2585	0
60	20250213	194100	48207430	2585	2585	2585	2585	0
61	20250213	194000	48207430	2585	2585	2585	2585	0
62	20250213	193900	48207430	2585	2585	2585	2585	130
63	20250213	193800	48207430	2585	2585	2585	2585	0
64	20250213	193700	48207430	2585	2585	2585	2585	0
65	20250213	193600	48207430	2585	2585	2585	2585	0
66	20250213	193500	48207430	2585	2585	2585	2585	0
67	20250213	193400	48207430	2585	2585	2585	2585	0
68	20250213	193300	48207430	2585	2585	2585	2585	0
69	20250213	193200	48207430	2585	2585	2585	2585	0
70	20250213	193100	48207430	2585	2585	2585	2585	0
71	20250213	193000	48207430	2585	2585	2585	2585	0
72	20250213	192900	48207430	2585	2585	2585	2585	0
73	20250213	192800	48207430	2585	2585	2585	2585	0
74	20250213	192700	48207430	2585	2585	2585	2585	0
75	20250213	192600	48207430	2585	2585	2585	2585	0
76	20250213	192500	48207430	2585	2585	2585	2585	0
77	20250213	192400	48207430	2585	2585	2585	2585	0
78	20250213	192300	48207430	2585	2585	2585	2585	0
79	20250213	192200	48207430	2585	2585	2585	2585	0
80	20250213	192100	48207430	2585	2585	2585	2585	0
81	20250213	192000	48207430	2585	2585	2585	2585	0
82	20250213	191900	48207430	2585	2585	2585	2585	0
83	20250213	191800	48207430	2585	2585	2585	2585	0
84	20250213	191700	48207430	2585	2585	2585	2585	0
85	20250213	191600	48207430	2585	2585	2585	2585	0
86	20250213	191500	48207430	2585	2585	2585	2585	0
87	20250213	191400	48207430	2585	2585	2585	2585	0
88	20250213	191300	48207430	2585	2585	2585	2585	0
89	20250213	191200	48207430	2585	2585	2585	2585	0
90	20250213	191100	48207430	2585	2585	2585	2585	0
91	20250213	191000	48207430	2585	2585	2585	2585	0
92	20250213	190900	48207430	2585	2585	2585	2585	130
93	20250213	190800	48207430	2585	2585	2585	2585	0
94	20250213	190700	48207430	2585	2585	2585	2585	0
95	20250213	190600	48207430	2585	2585	2585	2585	0
96	20250213	190500	48207430	2585	2585	2585	2585	0
97	20250213	190400	48207430	2585	2585	2585	2585	0
98	20250213	190300	48207430	2585	2585	2585	2585	0
99	20250213	190200	48207430	2585	2585	2585	2585	0
100	20250213	190100	48207430	2585	2585	2585	2585	0
101	20250213	190000	48207430	2585	2585	2585	2585	0
102	20250213	185900	48207430	2585	2585	2585	2585	0
103	20250213	185800	48207430	2585	2585	2585	2585	0
104	20250213	185700	48207430	2585	2585	2585	2585	0
105	20250213	185600	48207430	2585	2585	2585	2585	0
106	20250213	185500	48207430	2585	2585	2585	2585	0
107	20250213	185400	48207430	2585	2585	2585	2585	0
108	20250213	185300	48207430	2585	2585	2585	2585	0
109	20250213	185200	48207430	2585	2585	2585	2585	0
110	20250213	185100	48207430	2585	2585	2585	2585	0
111	20250213	185000	48207430	2585	2585	2585	2585	0
112	20250213	184900	48207430	2585	2585	2585	2585	0
113	20250213	184800	48207430	2585	2585	2585	2585	0
114	20250213	184700	48207430	2585	2585	2585	2585	0
115	20250213	184600	48207430	2585	2585	2585	2585	0
116	20250213	184500	48207430	2585	2585	2585	2585	0
117	20250213	184400	48207430	2585	2585	2585	2585	0
118	20250213	184300	48207430	2585	2585	2585	2585	0
119	20250213	184200	48207430	2585	2585	2585	2585	0
120	20250213	184100	48207430	2585	2585	2585	2585	0
121	20250213	184000	48207430	2585	2585	2585	2585	0
122	20250213	183900	48207430	2585	2585	2585	2585	130
123	20250213	183800	48207430	2585	2585	2585	2585	0
124	20250213	183700	48207430	2585	2585	2585	2585	0
125	20250213	183600	48207430	2585	2585	2585	2585	0
126	20250213	183500	48207430	2585	2585	2585	2585	0
127	20250213	183400	48207430	2585	2585	2585	2585	0
128	20250213	183300	48207430	2585	2585	2585	2585	0
129	20250213	183200	48207430	2585	2585	2585	2585	0
130	20250213	183100	48207430	2585	2585	2585	2585	0
131	20250213	183000	48207430	2585	2585	2585	2585	0
132	20250213	182900	48207430	2585	2585	2585	2585	0
133	20250213	182800	48207430	2585	2585	2585	2585	0
134	20250213	182700	48207430	2585	2585	2585	2585	0
135	20250213	182600	48207430	2585	2585	2585	2585	0
136	20250213	182500	48207430	2585	2585	2585	2585	0
137	20250213	182400	48207430	2585	2585	2585	2585	0
138	20250213	182300	48207430	2585	2585	2585	2585	0
139	20250213	182200	48207430	2585	2585	2585	2585	0
140	20250213	182100	48207430	2585	2585	2585	2585	0
141	20250213	182000	48207430	2585	2585	2585	2585	0
142	20250213	181900	48207430	2585	2585	2585	2585	0
143	20250213	181800	48207430	2585	2585	2585	2585	0
144	20250213	181700	48207430	2585	2585	2585	2585	0
145	20250213	181600	48207430	2585	2585	2585	2585	0
146	20250213	181500	48207430	2585	2585	2585	2585	0
147	20250213	181400	48207430	2585	2585	2585	2585	0
148	20250213	181300	48207430	2585	2585	2585	2585	0
149	20250213	181200	48207430	2585	2585	2585	2585	0
150	20250213	181100	48207430	2585	2585	2585	2585	0
151	20250213	181000	48207430	2585	2585	2585	2585	0
152	20250213	180900	48207430	2585	2585	2585	2585	130
153	20250213	180800	48207430	2585	2585	2585	2585	0
154	20250213	180700	48207430	2585	2585	2585	2585	0
155	20250213	180600	48207430	2585	2585	2585	2585	0
156	20250213	180500	48207430	2585	2585	2585	2585	0
157	20250213	180400	48207430	2585	2585	2585	2585	0
158	20250213	180300	48207430	2585	2585	2585	2585	0
159	20250213	180200	48207430	2585	2585	2585	2585	0
160	20250213	180100	48207430	2585	2585	2585	2585	0
161	20250213	180000	48207430	2585	2585	2585	2585	0
162	20250213	175900	48207430	2585	2585	2585	2585	0
163	20250213	175800	48207430	2585	2585	2585	2585	0
164	20250213	175700	48207430	2585	2585	2585	2585	0
165	20250213	175600	48207430	2585	2585	2585	2585	0
166	20250213	175500	48207430	2585	2585	2585	2585	0
167	20250213	175400	48207430	2585	2585	2585	2585	0
168	20250213	175300	48207430	2585	2585	2585	2585	0
169	20250213	175200	48207430	2585	2585	2585	2585	0
170	20250213	175100	48207430	2585	2585	2585	2585	0
171	20250213	175000	48207430	2585	2585	2585	2585	0
172	20250213	174900	48207430	2585	2585	2585	2585	0
173	20250213	174800	48207430	2585	2585	2585	2585	0
174	20250213	174700	48207430	2585	2585	2585	2585	0
175	20250213	174600	48207430	2585	2585	2585	2585	0
176	20250213	174500	48207430	2585	2585	2585	2585	0
177	20250213	174400	48207430	2585	2585	2585	2585	0
178	20250213	174300	48207430	2585	2585	2585	2585	0
179	20250213	174200	48207430	2585	2585	2585	2585	0
180	20250213	174100	48207430	2585	2585	2585	2585	0
181	20250213	174000	48207430	2585	2585	2585	2585	0
182	20250213	173900	48207430	2585	2585	2585	2585	130
183	20250213	173800	48207430	2585	2585	2585	2585	0
184	20250213	173700	48207430	2585	2585	2585	2585	0
185	20250213	173600	48207430	2585	2585	2585	2585	0
186	20250213	173500	48207430	2585	2585	2585	2585	0
187	20250213	173400	48207430	2585	2585	2585	2585	0
188	20250213	173300	48207430	2585	2585	2585	2585	0
189	20250213	173200	48207430	2585	2585	2585	2585	0
190	20250213	173100	48207430	2585	2585	2585	2585	0
191	20250213	173000	48207430	2585	2585	2585	2585	0
192	20250213	172900	48207430	2585	2585	2585	2585	0
193	20250213	172800	48207430	2585	2585	2585	2585	0
194	20250213	172700	48207430	2585	2585	2585	2585	0
195	20250213	172600	48207430	2585	2585	2585	2585	0
196	20250213	172500	48207430	2585	2585	2585	2585	0
197	20250213	172400	48207430	2585	2585	2585	2585	0
198	20250213	172300	48207430	2585	2585	2585	2585	0
199	20250213	172200	48207430	2585	2585	2585	2585	0
200	20250213	172100	48207430	2585	2585	2585	2585	0
201	20250213	172000	48207430	2585	2585	2585	2585	0
202	20250213	171900	48207430	2585	2585	2585	2585	0
203	20250213	171800	48207430	2585	2585	2585	2585	0
204	20250213	171700	48207430	2585	2585	2585	2585	0
205	20250213	171600	48207430	2585	2585	2585	2585	0
206	20250213	171500	48207430	2585	2585	2585	2585	0
207	20250213	171400	48207430	2585	2585	2585	2585	0
208	20250213	171300	48207430	2585	2585	2585	2585	0
209	20250213	171200	48207430	2585	2585	2585	2585	0
210	20250213	171100	48207430	2585	2585	2585	2585	0
211	20250213	171000	48207430	2585	2585	2585	2585	0
212	20250213	170900	48207430	2585	2585	2585	2585	130
213	20250213	170800	48207430	2585	2585	2585	2585	0
214	20250213	170700	48207430	2585	2585	2585	2585	0
215	20250213	170600	48207430	2585	2585	2585	2585	0
216	20250213	170500	48207430	2585	2585	2585	2585	0
217	20250213	170400	48207430	2585	2585	2585	2585	0
218	20250213	170300	48207430	2585	2585	2585	2585	0
219	20250213	170200	48207430	2585	2585	2585	2585	0
220	20250213	170100	48207430	2585	2585	2585	2585	0
221	20250213	170000	48207430	2585	2585	2585	2585	0
222	20250213	165900	48207430	2585	2585	2585	2585	0
223	20250213	165800	48207430	2585	2585	2585	2585	0
224	20250213	165700	48207430	2585	2585	2585	2585	0
225	20250213	165600	48207430	2585	2585	2585	2585	0
226	20250213	165500	48207430	2585	2585	2585	2585	0
227	20250213	165400	48207430	2585	2585	2585	2585	0
228	20250213	165300	48207430	2585	2585	2585	2585	0
229	20250213	165200	48207430	2585	2585	2585	2585	0
230	20250213	165100	48207430	2585	2585	2585	2585	0
231	20250213	165000	48207430	2585	2585	2585	2585	0
232	20250213	164900	48207430	2585	2585	2585	2585	0
233	20250213	164800	48207430	2585	2585	2585	2585	0
234	20250213	164700	48207430	2585	2585	2585	2585	0
235	20250213	164600	48207430	2585	2585	2585	2585	0
236	20250213	164500	48207430	2585	2585	2585	2585	0
237	20250213	164400	48207430	2585	2585	2585	2585	0
238	20250213	164300	48207430	2585	2585	2585	2585	0
239	20250213	164200	48207430	2585	2585	2585	2585	0
240	20250213	164100	48207430	2585	2585	2585	2585	0
241	20250213	164000	48207430	2585	2585	2585	2585	0
242	20250213	163900	48207430	2585	2585	2585	2585	130
243	20250213	163800	48207430	2585	2585	2585	2585	0
244	20250213	163700	48207430	2585	2585	2585	2585	0
245	20250213	163600	48207430	2585	2585	2585	2585	0
246	20250213	163500	48207430	2585	2585	2585	2585	0
247	20250213	163400	48207430	2585	2585	2585	2585	0
248	20250213	163300	48207430	2585	2585	2585	2585	0
249	20250213	163200	48207430	2585	2585	2585	2585	0
250	20250213	163100	48207430	2585	2585	2585	2585	0
251	20250213	163000	48207430	2585	2585	2585	2585	0
252	20250213	162900	48207430	2585	2585	2585	2585	0
253	20250213	162800	48207430	2585	2585	2585	2585	0
254	20250213	162700	48207430	2585	2585	2585	2585	0
255	20250213	162600	48207430	2585	2585	2585	2585	0
256	20250213	162500	48207430	2585	2585	2585	2585	0
257	20250213	162400	48207430	2585	2585	2585	2585	0
258	20250213	162300	48207430	2585	2585	2585	2585	0
259	20250213	162200	48207430	2585	2585	2585	2585	0
260	20250213	162100	48207430	2585	2585	2585	2585	0
261	20250213	162000	48207430	2585	2585	2585	2585	0
262	20250213	161900	48207430	2585	2585	2585	2585	0
263	20250213	161800	48207430	2585	2585	2585	2585	0
264	20250213	161700	48207430	2585	2585	2585	2585	0
265	20250213	161600	48207430	2585	2585	2585	2585	0
266	20250213	161500	48207430	2585	2585	2585	2585	0
267	20250213	161400	48207430	2585	2585	2585	2585	0
268	20250213	161300	48207430	2585	2585	2585	2585	0
269	20250213	161200	48207430	2585	2585	2585	2585	0
270	20250213	161100	48207430	2585	2585	2585	2585	0
271	20250213	161000	48207430	2585	2585	2585	2585	0
272	20250213	160900	48207430	2585	2585	2585	2585	130
273	20250213	160800	48207430	2585	2585	2585	2585	0
274	20250213	160700	48207430	2585	2585	2585	2585	0
275	20250213	160600	48207430	2585	2585	2585	2585	0
276	20250213	160500	48207430	2585	2585	2585	2585	0
277	20250213	160400	48207430	2585	2585	2585	2585	0
278	20250213	160300	48207430	2585	2585	2585	2585	0
279	20250213	160200	48207430	2585	2585	2585	2585	0
280	20250213	160100	48207430	2585	2585	2585	2585	0
281	20250213	160000	48207430	2585	2585	2585	2585	0
282	20250213	155900	48207430	2585	2585	2585	2585	0
283	20250213	155800	48207430	2585	2585	2585	2585	0
284	20250213	155700	48207430	2585	2585	2585	2585	0
285	20250213	155600	48207430	2585	2585	2585	2585	0
286	20250213	155500	48207430	2585	2585	2585	2585	0
287	20250213	155400	48207430	2585	2585	2585	2585	0
288	20250213	155300	48207430	2585	2585	2585	2585	0
289	20250213	155200	48207430	2585	2585	2585	2585	0
290	20250213	155100	48207430	2585	2585	2585	2585	0
291	20250213	155000	48207430	2585	2585	2585	2585	0
292	20250213	154900	48207430	2585	2585	2585	2585	0
293	20250213	154800	48207430	2585	2585	2585	2585	0
294	20250213	154700	48207430	2585	2585	2585	2585	0
295	20250213	154600	48207430	2585	2585	2585	2585	0
296	20250213	154500	48207430	2585	2585	2585	2585	0
297	20250213	154400	48207430	2585	2585	2585	2585	0
298	20250213	154300	48207430	2585	2585	2585	2585	0
299	20250213	154200	48207430	2585	2585	2585	2585	0
300	20250213	154100	48207430	2585	2585	2585	2585	0
301	20250213	154000	48207430	2585	2585	2585	2585	0
302	20250213	153900	48207430	2585	2585	2585	2585	130
303	20250213	153800	48207430	2585	2585	2585	2585	0
304	20250213	153700	48207430	2585	2585	2585	2585	0
305	20250213	153600	48207430	2585	2585	2585	2585	0
306	20250213	153500	48207430	2585	2585	2585	2585	0
307	20250213	153400	48207430	2585	2585	2585	2585	0
308	20250213	153300	48207430	2585	2585	2585	2585	0
309	20250213	153200	48207430	2585	2585	2585	2585	0
310	20250213	153100	48207430	2585	2585	2585	2585	0
311	20250213	153000	48207430	2585	2585	2585	2585	130
312	20250213	152900	47871380	2585	2585	2585	2585	0
313	20250213	152800	47871380	2585	2585	2585	2585	0
314	20250213	152700	47871380	2585	2585	2585	2585	0
315	20250213	152600	47871380	2585	2585	2585	2585	0
316	20250213	152500	47871380	2585	2585	2585	2585	0
317	20250213	152400	47871380	2585	2585	2585	2585	0
318	20250213	152300	47871380	2585	2585	2585	2585	0
319	20250213	152200	47871380	2585	2585	2585	2585	0
320	20250213	152100	47871380	2585	2585	2585	2585	0
321	20250213	152000	47871380	2585	2585	2585	2585	0
322	20250213	151900	47871380	2585	2585	2585	2585	150
323	20250213	151800	47483630	2585	2590	2590	2580	56
324	20250213	151700	47338910	2590	2590	2590	2590	0
325	20250213	151600	47338910	2590	2595	2595	2585	79
326	20250213	151500	47134440	2590	2580	2595	2580	702
327	20250213	151400	45319280	2575	2560	2575	2560	148
328	20250213	151300	44939015	2560	2550	2560	2550	1044
329	20250213	151200	42276510	2550	2550	2550	2550	0
330	20250213	151100	42276510	2550	2550	2550	2550	1
331	20250213	151000	42273960	2545	2545	2545	2545	3
332	20250213	150900	42266325	2540	2540	2540	2540	3
333	20250213	150800	42258705	2545	2545	2545	2545	0
334	20250213	150700	42258705	2545	2545	2545	2545	10
335	20250213	150600	42233255	2550	2550	2550	2550	0
336	20250213	150500	42233255	2550	2550	2550	2550	1
337	20250213	150400	42230705	2550	2550	2550	2550	0
338	20250213	150300	42230705	2550	2550	2550	2550	0
339	20250213	150200	42230705	2550	2550	2550	2550	2
340	20250213	150100	42225605	2550	2550	2550	2550	1
341	20250213	150000	42223055	2545	2545	2545	2545	0
342	20250213	145900	42223055	2545	2555	2555	2545	23
343	20250213	145800	42164450	2555	2555	2555	2555	300
344	20250213	145700	41397950	2555	2555	2555	2555	0
345	20250213	145600	41397950	2555	2555	2555	2555	0
346	20250213	145500	41397950	2555	2555	2555	2555	36
347	20250213	145400	41305970	2555	2555	2555	2555	0
348	20250213	145300	41305970	2555	2555	2555	2555	5
349	20250213	145200	41293195	2555	2550	2555	2550	8
350	20250213	145100	41272765	2550	2550	2550	2550	5
351	20250213	145000	41260015	2565	2565	2565	2565	0
352	20250213	144900	41260015	2565	2565	2565	2565	0
353	20250213	144800	41260015	2565	2565	2565	2565	1
354	20250213	144700	41257450	2550	2555	2565	2550	349
355	20250213	144600	40367465	2565	2565	2565	2565	0
356	20250213	144500	40367465	2565	2565	2565	2565	1
357	20250213	144400	40364900	2550	2550	2550	2550	454
358	20250213	144300	39207200	2550	2555	2555	2550	50
359	20250213	144200	39079695	2550	2550	2550	2550	150
360	20250213	144100	38697195	2550	2555	2555	2550	200
361	20250213	144000	38187180	2550	2550	2550	2550	0
362	20250213	143900	38187180	2550	2550	2550	2550	2
363	20250213	143800	38182080	2555	2555	2555	2555	4
364	20250213	143700	38171860	2560	2560	2560	2560	0
365	20250213	143600	38171860	2560	2545	2560	2545	814
366	20250213	143500	36097580	2545	2545	2545	2545	0
367	20250213	143400	36097580	2545	2545	2545	2545	0
368	20250213	143300	36097580	2545	2530	2545	2530	118
369	20250213	143200	35799020	2530	2530	2530	2530	0
370	20250213	143100	35799020	2530	2515	2530	2515	260
371	20250213	143000	35142005	2510	2510	2510	2510	0
372	20250213	142900	35142005	2510	2510	2510	2510	0
373	20250213	142800	35142005	2510	2510	2510	2510	0
374	20250213	142700	35142005	2510	2510	2510	2510	1
375	20250213	142600	35139495	2510	2510	2510	2510	3
376	20250213	142500	35131965	2510	2510	2510	2510	4
377	20250213	142400	35121925	2510	2510	2510	2510	2
378	20250213	142300	35116905	2510	2510	2510	2510	2
379	20250213	142200	35111885	2505	2505	2505	2505	0
380	20250213	142100	35111885	2505	2505	2505	2505	0
381	20250213	142000	35111885	2505	2505	2505	2505	0
382	20250213	141900	35111885	2505	2505	2505	2505	0
383	20250213	141800	35111885	2505	2505	2505	2505	0
384	20250213	141700	35111885	2505	2505	2505	2505	0
385	20250213	141600	35111885	2505	2505	2505	2505	142
386	20250213	141500	34756175	2505	2505	2505	2505	0
387	20250213	141400	34756175	2505	2505	2505	2505	5
388	20250213	141300	34743650	2505	2505	2505	2505	8
389	20250213	141200	34723610	2505	2505	2505	2505	0
390	20250213	141100	34723610	2505	2505	2505	2505	0
391	20250213	141000	34723610	2505	2505	2505	2505	1
392	20250213	140900	34721105	2505	2505	2505	2505	1
393	20250213	140800	34718600	2505	2505	2505	2505	1
394	20250213	140700	34716095	2500	2500	2500	2500	0
395	20250213	140600	34716095	2500	2500	2500	2500	0
396	20250213	140500	34716095	2500	2500	2500	2500	437
397	20250213	140400	33623595	2500	2500	2500	2500	11
398	20250213	140300	33596095	2495	2495	2495	2495	0
399	20250213	140200	33596095	2495	2495	2495	2495	0
400	20250213	140100	33596095	2495	2495	2495	2495	0
401	20250213	140000	33596095	2495	2495	2495	2495	12
402	20250213	135900	33566155	2500	2500	2500	2500	0
403	20250213	135800	33566155	2500	2500	2500	2500	0
404	20250213	135700	33566155	2500	2500	2500	2500	62
405	20250213	135600	33411155	2500	2500	2500	2500	199
406	20250213	135500	32913655	2500	2500	2500	2500	52
407	20250213	135400	32783655	2495	2495	2495	2495	0
408	20250213	135300	32783655	2495	2495	2495	2495	0
409	20250213	135200	32783655	2495	2495	2495	2495	0
410	20250213	135100	32783655	2495	2495	2495	2495	0
411	20250213	135000	32783655	2495	2495	2495	2495	0
412	20250213	134900	32783655	2495	2495	2495	2495	0
413	20250213	134800	32783655	2495	2495	2495	2495	0
414	20250213	134700	32783655	2495	2495	2495	2495	0
415	20250213	134600	32783655	2495	2495	2495	2495	0
416	20250213	134500	32783655	2495	2495	2495	2495	0
417	20250213	134400	32783655	2495	2495	2495	2495	0
418	20250213	134300	32783655	2495	2495	2495	2495	0
419	20250213	134200	32783655	2495	2495	2495	2495	0
420	20250213	134100	32783655	2495	2495	2495	2495	0
421	20250213	134000	32783655	2495	2495	2495	2495	0
422	20250213	133900	32783655	2495	2495	2495	2495	0
423	20250213	133800	32783655	2495	2495	2495	2495	0
424	20250213	133700	32783655	2495	2495	2495	2495	0
425	20250213	133600	32783655	2495	2495	2495	2495	0
426	20250213	133500	32783655	2495	2495	2495	2495	0
427	20250213	133400	32783655	2495	2495	2495	2495	0
428	20250213	133300	32783655	2495	2495	2495	2495	0
429	20250213	133200	32783655	2495	2495	2495	2495	0
430	20250213	133100	32783655	2495	2495	2495	2495	0
431	20250213	133000	32783655	2495	2495	2495	2495	0
432	20250213	132900	32783655	2495	2495	2495	2495	0
433	20250213	132800	32783655	2495	2495	2495	2495	0
434	20250213	132700	32783655	2495	2495	2495	2495	0
435	20250213	132600	32783655	2495	2495	2495	2495	0
436	20250213	132500	32783655	2495	2495	2495	2495	0
437	20250213	132400	32783655	2495	2495	2495	2495	0
438	20250213	132300	32783655	2495	2495	2495	2495	0
439	20250213	132200	32783655	2495	2495	2495	2495	0
440	20250213	132100	32783655	2495	2495	2495	2495	0
441	20250213	132000	32783655	2495	2495	2495	2495	0
442	20250213	131900	32783655	2495	2495	2495	2495	0
443	20250213	131800	32783655	2495	2495	2495	2495	0
444	20250213	131700	32783655	2495	2495	2495	2495	0
445	20250213	131600	32783655	2495	2495	2495	2495	0
446	20250213	131500	32783655	2495	2495	2495	2495	0
447	20250213	131400	32783655	2495	2495	2495	2495	0
448	20250213	131300	32783655	2495	2495	2495	2495	0
449	20250213	131200	32783655	2495	2495	2495	2495	0
450	20250213	131100	32783655	2495	2495	2495	2495	0
451	20250213	131000	32783655	2495	2495	2495	2495	576
452	20250213	130900	31346535	2475	2475	2475	2475	0
453	20250213	130800	31346535	2475	2475	2475	2475	0
454	20250213	130700	31346535	2475	2475	2475	2475	118
455	20250213	130600	31054485	2470	2470	2470	2470	0
456	20250213	130500	31054485	2470	2470	2470	2470	0
457	20250213	130400	31054485	2470	2470	2470	2470	0
458	20250213	130300	31054485	2470	2470	2470	2470	70
459	20250213	130200	30881585	2470	2470	2470	2470	0
460	20250213	130100	30881585	2470	2470	2470	2470	0
461	20250213	130000	30881585	2470	2470	2470	2470	0
462	20250213	125900	30881585	2470	2470	2470	2470	0
463	20250213	125800	30881585	2470	2470	2470	2470	0
464	20250213	125700	30881585	2470	2470	2470	2470	0
465	20250213	125600	30881585	2470	2470	2470	2470	0
466	20250213	125500	30881585	2470	2470	2470	2470	0
467	20250213	125400	30881585	2470	2470	2470	2470	0
468	20250213	125300	30881585	2470	2470	2470	2470	0
469	20250213	125200	30881585	2470	2470	2470	2470	0
470	20250213	125100	30881585	2470	2470	2470	2470	0
471	20250213	125000	30881585	2470	2470	2470	2470	0
472	20250213	124900	30881585	2470	2470	2470	2470	0
473	20250213	124800	30881585	2470	2470	2470	2470	0
474	20250213	124700	30881585	2470	2470	2470	2470	0
475	20250213	124600	30881585	2470	2470	2470	2470	475
476	20250213	124500	29708335	2470	2470	2470	2470	0
477	20250213	124400	29708335	2470	2470	2470	2470	0
478	20250213	124300	29708335	2470	2470	2470	2470	1
479	20250213	124200	29705865	2465	2465	2465	2465	4
480	20250213	124100	29696005	2470	2470	2470	2470	0
481	20250213	124000	29696005	2470	2470	2470	2470	11
482	20250213	123900	29668835	2470	2470	2470	2470	0
483	20250213	123800	29668835	2470	2470	2470	2470	41
484	20250213	123700	29567565	2470	2470	2470	2470	5
485	20250213	123600	29555215	2470	2470	2470	2470	5
486	20250213	123500	29542865	2470	2470	2470	2470	0
487	20250213	123400	29542865	2470	2470	2470	2470	0
488	20250213	123300	29542865	2470	2470	2470	2470	3
489	20250213	123200	29535455	2470	2470	2470	2470	14
490	20250213	123100	29500875	2470	2470	2470	2470	10
491	20250213	123000	29476175	2470	2470	2470	2470	10
492	20250213	122900	29451475	2470	2470	2470	2470	0
493	20250213	122800	29451475	2470	2470	2470	2470	3
494	20250213	122700	29444065	2470	2470	2470	2470	10
495	20250213	122600	29419365	2470	2470	2470	2470	0
496	20250213	122500	29419365	2470	2470	2470	2470	3
497	20250213	122400	29411955	2470	2470	2470	2470	6
498	20250213	122300	29397135	2470	2470	2470	2470	1
499	20250213	122200	29394665	2470	2470	2470	2470	0
500	20250213	122100	29394665	2470	2470	2470	2470	0
501	20250213	122000	29394665	2470	2470	2470	2470	58
502	20250213	121900	29251405	2470	2470	2470	2470	0
503	20250213	121800	29251405	2470	2470	2470	2470	0
504	20250213	121700	29251405	2470	2470	2470	2470	227
505	20250213	121600	28690715	2470	2470	2470	2470	8
506	20250213	121500	28670955	2455	2465	2465	2455	1052
507	20250213	121400	26087975	2475	2480	2480	2460	504
508	20250213	121300	24848065	2465	2505	2505	2460	3500
509	20250213	121200	16221210	2505	2505	2505	2505	0
510	20250213	121100	16221210	2505	2505	2505	2505	0
511	20250213	121000	16221210	2505	2505	2505	2505	0
512	20250213	120900	16221210	2505	2505	2505	2505	0
513	20250213	120800	16221210	2505	2505	2505	2505	0
514	20250213	120700	16221210	2505	2505	2505	2505	0
515	20250213	120600	16221210	2505	2505	2505	2505	0
516	20250213	120500	16221210	2505	2505	2505	2505	0
517	20250213	120400	16221210	2505	2505	2505	2505	0
518	20250213	120300	16221210	2505	2505	2505	2505	0
519	20250213	120200	16221210	2505	2505	2505	2505	0
520	20250213	120100	16221210	2505	2505	2505	2505	228
521	20250213	120000	15650070	2520	2520	2520	2520	720
522	20250213	115900	13835670	2520	2520	2520	2520	0
523	20250213	115800	13835670	2520	2520	2520	2520	0
524	20250213	115700	13835670	2520	2520	2520	2520	0
525	20250213	115600	13835670	2520	2520	2520	2520	0
526	20250213	115500	13835670	2520	2520	2520	2520	0
527	20250213	115400	13835670	2520	2520	2520	2520	2
528	20250213	115300	13830630	2495	2495	2495	2495	0
529	20250213	115200	13830630	2495	2495	2495	2495	0
530	20250213	115100	13830630	2495	2495	2495	2495	0
531	20250213	115000	13830630	2495	2495	2495	2495	0
532	20250213	114900	13830630	2495	2495	2495	2495	0
533	20250213	114800	13830630	2495	2495	2495	2495	0
534	20250213	114700	13830630	2495	2495	2495	2495	0
535	20250213	114600	13830630	2495	2495	2495	2495	0
536	20250213	114500	13830630	2495	2495	2495	2495	0
537	20250213	114400	13830630	2495	2495	2495	2495	0
538	20250213	114300	13830630	2495	2505	2615	2495	1640
539	20250213	114200	9651725	2505	2505	2505	2505	0
540	20250213	114100	9651725	2505	2505	2505	2505	0
541	20250213	114000	9651725	2505	2505	2505	2505	0
542	20250213	113900	9651725	2505	2505	2505	2505	0
543	20250213	113800	9651725	2505	2505	2505	2505	0
544	20250213	113700	9651725	2505	2505	2505	2505	0
545	20250213	113600	9651725	2505	2505	2505	2505	0
546	20250213	113500	9651725	2505	2505	2505	2505	0
547	20250213	113400	9651725	2505	2505	2505	2505	0
548	20250213	113300	9651725	2505	2505	2505	2505	1
549	20250213	113200	9649220	2480	2480	2480	2480	0
550	20250213	113100	9649220	2480	2480	2480	2480	0
551	20250213	113000	9649220	2480	2480	2480	2480	0
552	20250213	112900	9649220	2480	2480	2480	2480	0
553	20250213	112800	9649220	2480	2480	2480	2480	0
554	20250213	112700	9649220	2480	2480	2480	2480	0
555	20250213	112600	9649220	2480	2480	2480	2480	0
556	20250213	112500	9649220	2480	2480	2480	2480	0
557	20250213	112400	9649220	2480	2480	2480	2480	0
558	20250213	112300	9649220	2480	2480	2480	2480	0
559	20250213	112200	9649220	2480	2480	2480	2480	0
560	20250213	112100	9649220	2480	2480	2480	2480	3
561	20250213	112000	9641780	2505	2505	2505	2505	0
562	20250213	111900	9641780	2505	2505	2505	2505	0
563	20250213	111800	9641780	2505	2505	2505	2505	0
564	20250213	111700	9641780	2505	2505	2505	2505	0
565	20250213	111600	9641780	2505	2505	2505	2505	0
566	20250213	111500	9641780	2505	2505	2505	2505	0
567	20250213	111400	9641780	2505	2505	2505	2505	3
568	20250213	111300	9634265	2505	2505	2505	2505	1
569	20250213	111200	9631760	2470	2470	2470	2470	0
570	20250213	111100	9631760	2470	2470	2470	2470	100
571	20250213	111000	9384760	2505	2495	2505	2495	10
572	20250213	110900	9359740	2490	2490	2490	2490	25
573	20250213	110800	9297490	2500	2500	2500	2500	0
574	20250213	110700	9297490	2500	2500	2500	2500	0
575	20250213	110600	9297490	2500	2500	2500	2500	0
576	20250213	110500	9297490	2500	2500	2500	2500	0
577	20250213	110400	9297490	2500	2500	2500	2500	0
578	20250213	110300	9297490	2500	2500	2500	2500	0
579	20250213	110200	9297490	2500	2500	2500	2500	0
580	20250213	110100	9297490	2500	2500	2500	2500	0
581	20250213	110000	9297490	2500	2500	2500	2500	0
582	20250213	105900	9297490	2500	2500	2500	2500	0
583	20250213	105800	9297490	2500	2500	2500	2500	0
584	20250213	105700	9297490	2500	2500	2500	2500	0
585	20250213	105600	9297490	2500	2500	2500	2500	0
586	20250213	105500	9297490	2500	2500	2500	2500	0
587	20250213	105400	9297490	2500	2500	2500	2500	0
588	20250213	105300	9297490	2500	2500	2500	2500	0
589	20250213	105200	9297490	2500	2500	2500	2500	0
590	20250213	105100	9297490	2500	2500	2500	2500	0
591	20250213	105000	9297490	2500	2500	2500	2500	0
592	20250213	104900	9297490	2500	2500	2500	2500	0
593	20250213	104800	9297490	2500	2500	2500	2500	0
594	20250213	104700	9297490	2500	2500	2500	2500	0
595	20250213	104600	9297490	2500	2500	2500	2500	0
596	20250213	104500	9297490	2500	2500	2500	2500	1
597	20250213	104400	9294990	2470	2480	2480	2470	82
598	20250213	104300	9092260	2485	2490	2490	2485	8
599	20250213	104200	9072350	2500	2500	2500	2500	1
600	20250213	104100	9069850	2495	2495	2495	2495	5
601	20250213	104000	9057375	2500	2500	2500	2500	0
602	20250213	103900	9057375	2500	2500	2500	2500	0
603	20250213	103800	9057375	2500	2500	2500	2500	0
604	20250213	103700	9057375	2500	2500	2500	2500	0
605	20250213	103600	9057375	2500	2500	2500	2500	0
606	20250213	103500	9057375	2500	2500	2500	2500	0
607	20250213	103400	9057375	2500	2500	2500	2500	0
608	20250213	103300	9057375	2500	2500	2500	2500	0
609	20250213	103200	9057375	2500	2500	2500	2500	0
610	20250213	103100	9057375	2500	2500	2500	2500	0
611	20250213	103000	9057375	2500	2500	2500	2500	0
612	20250213	102900	9057375	2500	2500	2500	2500	1
613	20250213	102800	9054875	2500	2500	2500	2500	0
614	20250213	102700	9054875	2500	2500	2500	2500	0
615	20250213	102600	9054875	2500	2500	2500	2500	5
616	20250213	102500	9042375	2510	2510	2510	2510	0
617	20250213	102400	9042375	2510	2510	2510	2510	1
618	20250213	102300	9039865	2505	2505	2505	2505	0
619	20250213	102200	9039865	2505	2505	2505	2505	0
620	20250213	102100	9039865	2505	2505	2505	2505	0
621	20250213	102000	9039865	2505	2505	2505	2505	0
622	20250213	101900	9039865	2505	2505	2505	2505	0
623	20250213	101800	9039865	2505	2505	2505	2505	0
624	20250213	101700	9039865	2505	2505	2505	2505	0
625	20250213	101600	9039865	2505	2505	2505	2505	0
626	20250213	101500	9039865	2505	2505	2505	2505	0
627	20250213	101400	9039865	2505	2505	2505	2505	0
628	20250213	101300	9039865	2505	2505	2505	2505	0
629	20250213	101200	9039865	2505	2505	2505	2505	0
630	20250213	101100	9039865	2505	2505	2505	2505	0
631	20250213	101000	9039865	2505	2505	2505	2505	0
632	20250213	100900	9039865	2505	2505	2505	2505	0
633	20250213	100800	9039865	2505	2505	2505	2505	0
634	20250213	100700	9039865	2505	2505	2505	2505	0
635	20250213	100600	9039865	2505	2505	2505	2505	0
636	20250213	100500	9039865	2505	2505	2505	2505	0
637	20250213	100400	9039865	2505	2505	2505	2505	0
638	20250213	100300	9039865	2505	2505	2505	2505	0
639	20250213	100200	9039865	2505	2510	2510	2505	7
640	20250213	100100	9022320	2510	2510	2510	2510	0
641	20250213	100000	9022320	2510	2510	2510	2510	0
642	20250213	095900	9022320	2510	2510	2510	2510	0
643	20250213	095800	9022320	2510	2510	2510	2510	0
644	20250213	095700	9022320	2510	2510	2510	2510	0
645	20250213	095600	9022320	2510	2510	2510	2510	0
646	20250213	095500	9022320	2510	2510	2510	2510	0
647	20250213	095400	9022320	2510	2510	2510	2510	0
648	20250213	095300	9022320	2510	2510	2510	2510	0
649	20250213	095200	9022320	2510	2510	2510	2510	0
650	20250213	095100	9022320	2510	2510	2510	2510	0
651	20250213	095000	9022320	2510	2510	2510	2510	0
652	20250213	094900	9022320	2510	2510	2510	2510	0
653	20250213	094800	9022320	2510	2510	2510	2510	0
654	20250213	094700	9022320	2510	2510	2510	2510	0
655	20250213	094600	9022320	2510	2510	2510	2510	0
656	20250213	094500	9022320	2510	2510	2510	2510	0
657	20250213	094400	9022320	2510	2510	2510	2510	1
658	20250213	094300	9019810	2510	2510	2510	2510	0
659	20250213	094200	9019810	2510	2510	2510	2510	0
660	20250213	094100	9019810	2510	2510	2510	2510	1
661	20250213	094000	9017300	2500	2500	2500	2500	0
662	20250213	093900	9017300	2500	2490	2500	2490	1387
663	20250213	093800	5559600	2490	2490	2490	2490	0
664	20250213	093700	5559600	2490	2490	2490	2490	0
665	20250213	093600	5559600	2490	2490	2490	2490	0
666	20250213	093500	5559600	2490	2490	2490	2490	0
667	20250213	093400	5559600	2490	2490	2490	2490	0
668	20250213	093300	5559600	2490	2490	2490	2490	0
669	20250213	093200	5559600	2490	2490	2490	2490	0
670	20250213	093100	5559600	2490	2490	2490	2490	0
671	20250213	093000	5559600	2490	2490	2490	2490	0
672	20250213	092900	5559600	2490	2490	2490	2490	0
673	20250213	092800	5559600	2490	2490	2490	2490	0
674	20250213	092700	5559600	2490	2490	2490	2490	0
675	20250213	092600	5559600	2490	2490	2490	2490	0
676	20250213	092500	5559600	2490	2490	2490	2490	0
677	20250213	092400	5559600	2490	2490	2490	2490	0
678	20250213	092300	5559600	2490	2490	2490	2490	1
679	20250213	092200	5557110	2485	2485	2485	2485	0
680	20250213	092100	5557110	2485	2485	2485	2485	0
681	20250213	092000	5557110	2485	2485	2485	2485	0
682	20250213	091900	5557110	2485	2485	2485	2485	0
683	20250213	091800	5557110	2485	2485	2485	2485	0
684	20250213	091700	5557110	2485	2485	2485	2485	0
685	20250213	091600	5557110	2485	2485	2485	2485	0
686	20250213	091500	5557110	2485	2485	2485	2485	0
687	20250213	091400	5557110	2485	2485	2485	2485	0
688	20250213	091300	5557110	2485	2485	2485	2485	0
689	20250213	091200	5557110	2485	2485	2485	2485	0
690	20250213	091100	5557110	2485	2485	2485	2485	0
691	20250213	091000	5557110	2485	2485	2485	2485	0
692	20250213	090900	5557110	2485	2485	2485	2485	0
693	20250213	090800	5557110	2485	2485	2485	2485	0
694	20250213	090700	5557110	2485	2485	2485	2485	0
695	20250213	090600	5557110	2485	2485	2485	2485	120
696	20250213	090500	5258910	2465	2465	2465	2465	0
697	20250213	090400	5258910	2465	2475	2475	2455	2119
698	20250213	090300	49800	2490	2490	2490	2490	0
699	20250213	090200	49800	2490	2490	2490	2490	0
700	20250213	090100	49800	2490	2490	2490	2490	0
701	20250213	090000	49800	2490	2490	2490	2490	20