KissMeData/057030/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	194000	179449025	4050	4050	4050	4050	445
3	20250213	193900	179449025	4050	4050	4050	4050	0
4	20250213	193800	179449025	4050	4050	4050	4050	0
5	20250213	193700	179449025	4050	4050	4050	4050	0
6	20250213	193600	179449025	4050	4050	4050	4050	0
7	20250213	193500	179449025	4050	4050	4050	4050	0
8	20250213	193400	179449025	4050	4050	4050	4050	0
9	20250213	193300	179449025	4050	4050	4050	4050	0
10	20250213	193200	179449025	4050	4050	4050	4050	0
11	20250213	193100	179449025	4050	4050	4050	4050	0
12	20250213	193000	179449025	4050	4050	4050	4050	0
13	20250213	192900	179449025	4050	4050	4050	4050	0
14	20250213	192800	179449025	4050	4050	4050	4050	0
15	20250213	192700	179449025	4050	4050	4050	4050	0
16	20250213	192600	179449025	4050	4050	4050	4050	0
17	20250213	192500	179449025	4050	4050	4050	4050	0
18	20250213	192400	179449025	4050	4050	4050	4050	0
19	20250213	192300	179449025	4050	4050	4050	4050	0
20	20250213	192200	179449025	4050	4050	4050	4050	0
21	20250213	192100	179449025	4050	4050	4050	4050	0
22	20250213	192000	179449025	4050	4050	4050	4050	0
23	20250213	191900	179449025	4050	4050	4050	4050	0
24	20250213	191800	179449025	4050	4050	4050	4050	0
25	20250213	191700	179449025	4050	4050	4050	4050	0
26	20250213	191600	179449025	4050	4050	4050	4050	0
27	20250213	191500	179449025	4050	4050	4050	4050	0
28	20250213	191400	179449025	4050	4050	4050	4050	0
29	20250213	191300	179449025	4050	4050	4050	4050	0
30	20250213	191200	179449025	4050	4050	4050	4050	0
31	20250213	191100	179449025	4050	4050	4050	4050	0
32	20250213	191000	179449025	4050	4050	4050	4050	445
33	20250213	190900	179449025	4050	4050	4050	4050	0
34	20250213	190800	179449025	4050	4050	4050	4050	0
35	20250213	190700	179449025	4050	4050	4050	4050	0
36	20250213	190600	179449025	4050	4050	4050	4050	0
37	20250213	190500	179449025	4050	4050	4050	4050	0
38	20250213	190400	179449025	4050	4050	4050	4050	0
39	20250213	190300	179449025	4050	4050	4050	4050	0
40	20250213	190200	179449025	4050	4050	4050	4050	0
41	20250213	190100	179449025	4050	4050	4050	4050	0
42	20250213	190000	179449025	4050	4050	4050	4050	0
43	20250213	185900	179449025	4050	4050	4050	4050	0
44	20250213	185800	179449025	4050	4050	4050	4050	0
45	20250213	185700	179449025	4050	4050	4050	4050	0
46	20250213	185600	179449025	4050	4050	4050	4050	0
47	20250213	185500	179449025	4050	4050	4050	4050	0
48	20250213	185400	179449025	4050	4050	4050	4050	0
49	20250213	185300	179449025	4050	4050	4050	4050	0
50	20250213	185200	179449025	4050	4050	4050	4050	0
51	20250213	185100	179449025	4050	4050	4050	4050	0
52	20250213	185000	179449025	4050	4050	4050	4050	0
53	20250213	184900	179449025	4050	4050	4050	4050	0
54	20250213	184800	179449025	4050	4050	4050	4050	0
55	20250213	184700	179449025	4050	4050	4050	4050	0
56	20250213	184600	179449025	4050	4050	4050	4050	0
57	20250213	184500	179449025	4050	4050	4050	4050	0
58	20250213	184400	179449025	4050	4050	4050	4050	0
59	20250213	184300	179449025	4050	4050	4050	4050	0
60	20250213	184200	179449025	4050	4050	4050	4050	0
61	20250213	184100	179449025	4050	4050	4050	4050	0
62	20250213	184000	179449025	4050	4050	4050	4050	445
63	20250213	183900	179449025	4050	4050	4050	4050	0
64	20250213	183800	179449025	4050	4050	4050	4050	0
65	20250213	183700	179449025	4050	4050	4050	4050	0
66	20250213	183600	179449025	4050	4050	4050	4050	0
67	20250213	183500	179449025	4050	4050	4050	4050	0
68	20250213	183400	179449025	4050	4050	4050	4050	0
69	20250213	183300	179449025	4050	4050	4050	4050	0
70	20250213	183200	179449025	4050	4050	4050	4050	0
71	20250213	183100	179449025	4050	4050	4050	4050	0
72	20250213	183000	179449025	4050	4050	4050	4050	0
73	20250213	182900	179449025	4050	4050	4050	4050	0
74	20250213	182800	179449025	4050	4050	4050	4050	0
75	20250213	182700	179449025	4050	4050	4050	4050	0
76	20250213	182600	179449025	4050	4050	4050	4050	0
77	20250213	182500	179449025	4050	4050	4050	4050	0
78	20250213	182400	179449025	4050	4050	4050	4050	0
79	20250213	182300	179449025	4050	4050	4050	4050	0
80	20250213	182200	179449025	4050	4050	4050	4050	0
81	20250213	182100	179449025	4050	4050	4050	4050	0
82	20250213	182000	179449025	4050	4050	4050	4050	0
83	20250213	181900	179449025	4050	4050	4050	4050	0
84	20250213	181800	179449025	4050	4050	4050	4050	0
85	20250213	181700	179449025	4050	4050	4050	4050	0
86	20250213	181600	179449025	4050	4050	4050	4050	0
87	20250213	181500	179449025	4050	4050	4050	4050	0
88	20250213	181400	179449025	4050	4050	4050	4050	0
89	20250213	181300	179449025	4050	4050	4050	4050	0
90	20250213	181200	179449025	4050	4050	4050	4050	0
91	20250213	181100	179449025	4050	4050	4050	4050	0
92	20250213	181000	179449025	4050	4050	4050	4050	445
93	20250213	180900	179449025	4050	4050	4050	4050	0
94	20250213	180800	179449025	4050	4050	4050	4050	0
95	20250213	180700	179449025	4050	4050	4050	4050	0
96	20250213	180600	179449025	4050	4050	4050	4050	0
97	20250213	180500	179449025	4050	4050	4050	4050	0
98	20250213	180400	179449025	4050	4050	4050	4050	0
99	20250213	180300	179449025	4050	4050	4050	4050	0
100	20250213	180200	179449025	4050	4050	4050	4050	0
101	20250213	180100	179449025	4050	4050	4050	4050	0
102	20250213	180000	179449025	4050	4050	4050	4050	0
103	20250213	175900	179449025	4050	4050	4050	4050	0
104	20250213	175800	179449025	4050	4050	4050	4050	0
105	20250213	175700	179449025	4050	4050	4050	4050	0
106	20250213	175600	179449025	4050	4050	4050	4050	0
107	20250213	175500	179449025	4050	4050	4050	4050	0
108	20250213	175400	179449025	4050	4050	4050	4050	0
109	20250213	175300	179449025	4050	4050	4050	4050	0
110	20250213	175200	179449025	4050	4050	4050	4050	0
111	20250213	175100	179449025	4050	4050	4050	4050	0
112	20250213	175000	179449025	4050	4050	4050	4050	0
113	20250213	174900	179449025	4050	4050	4050	4050	0
114	20250213	174800	179449025	4050	4050	4050	4050	0
115	20250213	174700	179449025	4050	4050	4050	4050	0
116	20250213	174600	179449025	4050	4050	4050	4050	0
117	20250213	174500	179449025	4050	4050	4050	4050	0
118	20250213	174400	179449025	4050	4050	4050	4050	0
119	20250213	174300	179449025	4050	4050	4050	4050	0
120	20250213	174200	179449025	4050	4050	4050	4050	0
121	20250213	174100	179449025	4050	4050	4050	4050	0
122	20250213	174000	179449025	4050	4050	4050	4050	445
123	20250213	173900	179449025	4050	4050	4050	4050	0
124	20250213	173800	179449025	4050	4050	4050	4050	0
125	20250213	173700	179449025	4050	4050	4050	4050	0
126	20250213	173600	179449025	4050	4050	4050	4050	0
127	20250213	173500	179449025	4050	4050	4050	4050	0
128	20250213	173400	179449025	4050	4050	4050	4050	0
129	20250213	173300	179449025	4050	4050	4050	4050	0
130	20250213	173200	179449025	4050	4050	4050	4050	0
131	20250213	173100	179449025	4050	4050	4050	4050	0
132	20250213	173000	179449025	4050	4050	4050	4050	0
133	20250213	172900	179449025	4050	4050	4050	4050	0
134	20250213	172800	179449025	4050	4050	4050	4050	0
135	20250213	172700	179449025	4050	4050	4050	4050	0
136	20250213	172600	179449025	4050	4050	4050	4050	0
137	20250213	172500	179449025	4050	4050	4050	4050	0
138	20250213	172400	179449025	4050	4050	4050	4050	0
139	20250213	172300	179449025	4050	4050	4050	4050	0
140	20250213	172200	179449025	4050	4050	4050	4050	0
141	20250213	172100	179449025	4050	4050	4050	4050	0
142	20250213	172000	179449025	4050	4050	4050	4050	0
143	20250213	171900	179449025	4050	4050	4050	4050	0
144	20250213	171800	179449025	4050	4050	4050	4050	0
145	20250213	171700	179449025	4050	4050	4050	4050	0
146	20250213	171600	179449025	4050	4050	4050	4050	0
147	20250213	171500	179449025	4050	4050	4050	4050	0
148	20250213	171400	179449025	4050	4050	4050	4050	0
149	20250213	171300	179449025	4050	4050	4050	4050	0
150	20250213	171200	179449025	4050	4050	4050	4050	0
151	20250213	171100	179449025	4050	4050	4050	4050	0
152	20250213	171000	179449025	4050	4050	4050	4050	445
153	20250213	170900	179449025	4050	4050	4050	4050	0
154	20250213	170800	179449025	4050	4050	4050	4050	0
155	20250213	170700	179449025	4050	4050	4050	4050	0
156	20250213	170600	179449025	4050	4050	4050	4050	0
157	20250213	170500	179449025	4050	4050	4050	4050	0
158	20250213	170400	179449025	4050	4050	4050	4050	0
159	20250213	170300	179449025	4050	4050	4050	4050	0
160	20250213	170200	179449025	4050	4050	4050	4050	0
161	20250213	170100	179449025	4050	4050	4050	4050	0
162	20250213	170000	179449025	4050	4050	4050	4050	0
163	20250213	165900	179449025	4050	4050	4050	4050	0
164	20250213	165800	179449025	4050	4050	4050	4050	0
165	20250213	165700	179449025	4050	4050	4050	4050	0
166	20250213	165600	179449025	4050	4050	4050	4050	0
167	20250213	165500	179449025	4050	4050	4050	4050	0
168	20250213	165400	179449025	4050	4050	4050	4050	0
169	20250213	165300	179449025	4050	4050	4050	4050	0
170	20250213	165200	179449025	4050	4050	4050	4050	0
171	20250213	165100	179449025	4050	4050	4050	4050	0
172	20250213	165000	179449025	4050	4050	4050	4050	0
173	20250213	164900	179449025	4050	4050	4050	4050	0
174	20250213	164800	179449025	4050	4050	4050	4050	0
175	20250213	164700	179449025	4050	4050	4050	4050	0
176	20250213	164600	179449025	4050	4050	4050	4050	0
177	20250213	164500	179449025	4050	4050	4050	4050	0
178	20250213	164400	179449025	4050	4050	4050	4050	0
179	20250213	164300	179449025	4050	4050	4050	4050	0
180	20250213	164200	179449025	4050	4050	4050	4050	0
181	20250213	164100	179449025	4050	4050	4050	4050	0
182	20250213	164000	179449025	4050	4050	4050	4050	445
183	20250213	163900	179449025	4050	4050	4050	4050	0
184	20250213	163800	179449025	4050	4050	4050	4050	0
185	20250213	163700	179449025	4050	4050	4050	4050	0
186	20250213	163600	179449025	4050	4050	4050	4050	0
187	20250213	163500	179449025	4050	4050	4050	4050	0
188	20250213	163400	179449025	4050	4050	4050	4050	0
189	20250213	163300	179449025	4050	4050	4050	4050	0
190	20250213	163200	179449025	4050	4050	4050	4050	0
191	20250213	163100	179449025	4050	4050	4050	4050	0
192	20250213	163000	179449025	4050	4050	4050	4050	0
193	20250213	162900	179449025	4050	4050	4050	4050	0
194	20250213	162800	179449025	4050	4050	4050	4050	0
195	20250213	162700	179449025	4050	4050	4050	4050	0
196	20250213	162600	179449025	4050	4050	4050	4050	0
197	20250213	162500	179449025	4050	4050	4050	4050	0
198	20250213	162400	179449025	4050	4050	4050	4050	0
199	20250213	162300	179449025	4050	4050	4050	4050	0
200	20250213	162200	179449025	4050	4050	4050	4050	0
201	20250213	162100	179449025	4050	4050	4050	4050	0
202	20250213	162000	179449025	4050	4050	4050	4050	0
203	20250213	161900	179449025	4050	4050	4050	4050	0
204	20250213	161800	179449025	4050	4050	4050	4050	0
205	20250213	161700	179449025	4050	4050	4050	4050	0
206	20250213	161600	179449025	4050	4050	4050	4050	0
207	20250213	161500	179449025	4050	4050	4050	4050	0
208	20250213	161400	179449025	4050	4050	4050	4050	0
209	20250213	161300	179449025	4050	4050	4050	4050	0
210	20250213	161200	179449025	4050	4050	4050	4050	0
211	20250213	161100	179449025	4050	4050	4050	4050	0
212	20250213	161000	179449025	4050	4050	4050	4050	445
213	20250213	160900	179449025	4050	4050	4050	4050	0
214	20250213	160800	179449025	4050	4050	4050	4050	0
215	20250213	160700	179449025	4050	4050	4050	4050	0
216	20250213	160600	179449025	4050	4050	4050	4050	0
217	20250213	160500	179449025	4050	4050	4050	4050	0
218	20250213	160400	179449025	4050	4050	4050	4050	0
219	20250213	160300	179449025	4050	4050	4050	4050	0
220	20250213	160200	179449025	4050	4050	4050	4050	0
221	20250213	160100	179449025	4050	4050	4050	4050	0
222	20250213	160000	179449025	4050	4050	4050	4050	0
223	20250213	155900	179449025	4050	4050	4050	4050	0
224	20250213	155800	179449025	4050	4050	4050	4050	0
225	20250213	155700	179449025	4050	4050	4050	4050	0
226	20250213	155600	179449025	4050	4050	4050	4050	0
227	20250213	155500	179449025	4050	4050	4050	4050	0
228	20250213	155400	179449025	4050	4050	4050	4050	0
229	20250213	155300	179449025	4050	4050	4050	4050	0
230	20250213	155200	179449025	4050	4050	4050	4050	0
231	20250213	155100	179449025	4050	4050	4050	4050	0
232	20250213	155000	179449025	4050	4050	4050	4050	0
233	20250213	154900	179449025	4050	4050	4050	4050	0
234	20250213	154800	179449025	4050	4050	4050	4050	0
235	20250213	154700	179449025	4050	4050	4050	4050	0
236	20250213	154600	179449025	4050	4050	4050	4050	0
237	20250213	154500	179449025	4050	4050	4050	4050	0
238	20250213	154400	179449025	4050	4050	4050	4050	0
239	20250213	154300	179449025	4050	4050	4050	4050	0
240	20250213	154200	179449025	4050	4050	4050	4050	0
241	20250213	154100	179449025	4050	4050	4050	4050	0
242	20250213	154000	179449025	4050	4050	4050	4050	445
243	20250213	153900	179449025	4050	4050	4050	4050	0
244	20250213	153800	179449025	4050	4050	4050	4050	0
245	20250213	153700	179449025	4050	4050	4050	4050	0
246	20250213	153600	179449025	4050	4050	4050	4050	0
247	20250213	153500	179449025	4050	4050	4050	4050	0
248	20250213	153400	179449025	4050	4050	4050	4050	0
249	20250213	153300	179449025	4050	4050	4050	4050	0
250	20250213	153200	179449025	4050	4050	4050	4050	0
251	20250213	153100	179449025	4050	4050	4050	4050	0
252	20250213	153000	179449025	4050	4050	4050	4050	445
253	20250213	152900	177646775	4060	4060	4060	4060	0
254	20250213	152800	177646775	4060	4060	4060	4060	0
255	20250213	152700	177646775	4060	4060	4060	4060	0
256	20250213	152600	177646775	4060	4060	4060	4060	0
257	20250213	152500	177646775	4060	4060	4060	4060	0
258	20250213	152400	177646775	4060	4060	4060	4060	0
259	20250213	152300	177646775	4060	4060	4060	4060	0
260	20250213	152200	177646775	4060	4060	4060	4060	0
261	20250213	152100	177646775	4060	4060	4060	4060	0
262	20250213	152000	177646775	4060	4060	4060	4060	0
263	20250213	151900	177646775	4060	4060	4060	4060	26
264	20250213	151800	177541215	4060	4060	4060	4060	42
265	20250213	151700	177370695	4090	4090	4090	4090	0
266	20250213	151600	177370695	4090	4090	4090	4090	0
267	20250213	151500	177370695	4090	4060	4090	4060	800
268	20250213	151400	174113745	4055	4055	4055	4055	192
269	20250213	151300	173335185	4055	4055	4055	4055	0
270	20250213	151200	173335185	4055	4055	4055	4055	0
271	20250213	151100	173335185	4055	4055	4055	4055	0
272	20250213	151000	173335185	4055	4055	4055	4055	250
273	20250213	150900	172321435	4060	4060	4060	4060	16
274	20250213	150800	172256475	4055	4055	4055	4055	0
275	20250213	150700	172256475	4055	4055	4055	4055	0
276	20250213	150600	172256475	4055	4055	4055	4055	0
277	20250213	150500	172256475	4055	4055	4055	4055	0
278	20250213	150400	172256475	4055	4055	4055	4055	0
279	20250213	150300	172256475	4055	4055	4055	4055	37
280	20250213	150200	172106440	4055	4055	4055	4055	1
281	20250213	150100	172102385	4060	4060	4060	4060	0
282	20250213	150000	172102385	4060	4060	4060	4060	0
283	20250213	145900	172102385	4060	4060	4060	4060	0
284	20250213	145800	172102385	4060	4060	4060	4060	0
285	20250213	145700	172102385	4060	4060	4060	4060	0
286	20250213	145600	172102385	4060	4060	4060	4060	0
287	20250213	145500	172102385	4060	4060	4060	4060	441
288	20250213	145400	170311925	4065	4065	4065	4065	0
289	20250213	145300	170311925	4065	4065	4065	4065	0
290	20250213	145200	170311925	4065	4070	4070	4065	118
291	20250213	145100	169832250	4065	4065	4065	4065	0
292	20250213	145000	169832250	4065	4065	4065	4065	0
293	20250213	144900	169832250	4065	4065	4065	4065	0
294	20250213	144800	169832250	4065	4065	4065	4065	0
295	20250213	144700	169832250	4065	4065	4065	4065	0
296	20250213	144600	169832250	4065	4065	4065	4065	0
297	20250213	144500	169832250	4065	4065	4065	4065	0
298	20250213	144400	169832250	4065	4065	4065	4065	0
299	20250213	144300	169832250	4065	4065	4065	4065	37
300	20250213	144200	169681845	4070	4070	4070	4070	0
301	20250213	144100	169681845	4070	4070	4070	4070	0
302	20250213	144000	169681845	4070	4070	4070	4070	0
303	20250213	143900	169681845	4070	4070	4070	4070	0
304	20250213	143800	169681845	4070	4070	4070	4070	1
305	20250213	143700	169677775	4065	4065	4065	4065	0
306	20250213	143600	169677775	4065	4065	4065	4065	0
307	20250213	143500	169677775	4065	4065	4065	4065	0
308	20250213	143400	169677775	4065	4065	4065	4065	0
309	20250213	143300	169677775	4065	4065	4065	4065	0
310	20250213	143200	169677775	4065	4065	4065	4065	0
311	20250213	143100	169677775	4065	4065	4065	4065	0
312	20250213	143000	169677775	4065	4065	4065	4065	0
313	20250213	142900	169677775	4065	4065	4065	4065	0
314	20250213	142800	169677775	4065	4065	4065	4065	0
315	20250213	142700	169677775	4065	4065	4065	4065	0
316	20250213	142600	169677775	4065	4065	4065	4065	20
317	20250213	142500	169596475	4065	4065	4065	4065	0
318	20250213	142400	169596475	4065	4065	4065	4065	0
319	20250213	142300	169596475	4065	4065	4065	4065	0
320	20250213	142200	169596475	4065	4065	4065	4065	0
321	20250213	142100	169596475	4065	4065	4065	4065	0
322	20250213	142000	169596475	4065	4065	4065	4065	4
323	20250213	141900	169580215	4065	4065	4065	4065	0
324	20250213	141800	169580215	4065	4065	4065	4065	1
325	20250213	141700	169576150	4085	4085	4085	4085	20
326	20250213	141600	169494450	4085	4085	4085	4085	1
327	20250213	141500	169490365	4070	4070	4070	4070	0
328	20250213	141400	169490365	4070	4070	4070	4070	0
329	20250213	141300	169490365	4070	4070	4070	4070	400
330	20250213	141200	167862365	4070	4070	4070	4070	0
331	20250213	141100	167862365	4070	4070	4070	4070	0
332	20250213	141000	167862365	4070	4070	4070	4070	0
333	20250213	140900	167862365	4070	4070	4070	4070	0
334	20250213	140800	167862365	4070	4070	4070	4070	0
335	20250213	140700	167862365	4070	4070	4070	4070	0
336	20250213	140600	167862365	4070	4070	4070	4070	58
337	20250213	140500	167626305	4085	4085	4085	4085	0
338	20250213	140400	167626305	4085	4085	4085	4085	0
339	20250213	140300	167626305	4085	4070	4085	4070	250
340	20250213	140200	166605805	4070	4070	4070	4070	38
341	20250213	140100	166451145	4070	4070	4070	4070	0
342	20250213	140000	166451145	4070	4070	4070	4070	0
343	20250213	135900	166451145	4070	4070	4070	4070	0
344	20250213	135800	166451145	4070	4070	4070	4070	0
345	20250213	135700	166451145	4070	4070	4070	4070	27
346	20250213	135600	166341255	4070	4070	4070	4070	0
347	20250213	135500	166341255	4070	4070	4070	4070	0
348	20250213	135400	166341255	4070	4070	4070	4070	39
349	20250213	135300	166182525	4070	4070	4070	4070	0
350	20250213	135200	166182525	4070	4070	4070	4070	0
351	20250213	135100	166182525	4070	4070	4070	4070	0
352	20250213	135000	166182525	4070	4070	4070	4070	0
353	20250213	134900	166182525	4070	4070	4070	4070	4
354	20250213	134800	166166245	4070	4090	4090	4070	2
355	20250213	134700	166158085	4070	4070	4070	4070	100
356	20250213	134600	165751085	4070	4070	4070	4070	35
357	20250213	134500	165608635	4090	4090	4090	4090	0
358	20250213	134400	165608635	4090	4090	4090	4090	2
359	20250213	134300	165600455	4095	4095	4095	4095	0
360	20250213	134200	165600455	4095	4095	4095	4095	4
361	20250213	134100	165584075	4095	4095	4095	4095	200
362	20250213	134000	164765075	4080	4080	4080	4080	0
363	20250213	133900	164765075	4080	4080	4080	4080	0
364	20250213	133800	164765075	4080	4080	4080	4080	0
365	20250213	133700	164765075	4080	4080	4080	4080	0
366	20250213	133600	164765075	4080	4080	4080	4080	0
367	20250213	133500	164765075	4080	4080	4080	4080	41
368	20250213	133400	164597795	4090	4070	4090	4070	21
369	20250213	133300	164512305	4085	4085	4085	4085	20
370	20250213	133200	164430605	4095	4095	4095	4095	0
371	20250213	133100	164430605	4095	4080	4095	4080	100
372	20250213	133000	164022140	4075	4075	4075	4075	86
373	20250213	132900	163671690	4075	4075	4075	4075	0
374	20250213	132800	163671690	4075	4075	4075	4075	0
375	20250213	132700	163671690	4075	4075	4075	4075	0
376	20250213	132600	163671690	4075	4075	4075	4075	5
377	20250213	132500	163651315	4075	4075	4075	4075	0
378	20250213	132400	163651315	4075	4075	4075	4075	1
379	20250213	132300	163647240	4075	4075	4075	4075	0
380	20250213	132200	163647240	4075	4075	4075	4075	3
381	20250213	132100	163635015	4075	4075	4075	4075	3
382	20250213	132000	163622790	4075	4075	4075	4075	0
383	20250213	131900	163622790	4075	4075	4075	4075	0
384	20250213	131800	163622790	4075	4075	4075	4075	0
385	20250213	131700	163622790	4075	4075	4075	4075	1
386	20250213	131600	163618715	4080	4080	4080	4080	0
387	20250213	131500	163618715	4080	4080	4080	4080	0
388	20250213	131400	163618715	4080	4080	4080	4080	10
389	20250213	131300	163577915	4080	4080	4080	4080	0
390	20250213	131200	163577915	4080	4080	4080	4080	10
391	20250213	131100	163537115	4080	4080	4080	4080	0
392	20250213	131000	163537115	4080	4080	4080	4080	0
393	20250213	130900	163537115	4080	4080	4080	4080	1
394	20250213	130800	163533035	4080	4080	4080	4080	0
395	20250213	130700	163533035	4080	4080	4080	4080	0
396	20250213	130600	163533035	4080	4080	4080	4075	18
397	20250213	130500	163459660	4080	4080	4080	4080	0
398	20250213	130400	163459660	4080	4080	4080	4080	0
399	20250213	130300	163459660	4080	4070	4080	4070	21
400	20250213	130200	163373990	4085	4085	4085	4085	2
401	20250213	130100	163365820	4085	4085	4085	4085	0
402	20250213	130000	163365820	4085	4085	4085	4085	0
403	20250213	125900	163365820	4085	4085	4085	4085	0
404	20250213	125800	163365820	4085	4085	4085	4085	0
405	20250213	125700	163365820	4085	4085	4085	4085	234
406	20250213	125600	162409930	4085	4085	4085	4085	0
407	20250213	125500	162409930	4085	4085	4085	4085	0
408	20250213	125400	162409930	4085	4085	4085	4085	250
409	20250213	125300	161388680	4075	4080	4080	4075	37
410	20250213	125200	161237895	4085	4095	4095	4085	53
411	20250213	125100	161020875	4100	4100	4100	4100	0
412	20250213	125000	161020875	4100	4100	4100	4100	100
413	20250213	124900	160610875	4105	4095	4105	4095	2442
414	20250213	124800	150599725	4095	4095	4095	4095	0
415	20250213	124700	150599725	4095	4095	4095	4095	0
416	20250213	124600	150599725	4095	4080	4095	4080	311
417	20250213	124500	149327885	4090	4090	4090	4090	0
418	20250213	124400	149327885	4090	4085	4090	4085	44
419	20250213	124300	149148030	4090	4090	4090	4090	0
420	20250213	124200	149148030	4090	4090	4090	4090	0
421	20250213	124100	149148030	4090	4090	4090	4090	0
422	20250213	124000	149148030	4090	4090	4090	4090	1
423	20250213	123900	149143940	4090	4090	4090	4090	340
424	20250213	123800	147753340	4085	4085	4085	4085	176
425	20250213	123700	147034380	4085	4085	4085	4085	0
426	20250213	123600	147034380	4085	4085	4085	4085	12
427	20250213	123500	146985360	4080	4080	4080	4080	69
428	20250213	123400	146703840	4085	4085	4085	4085	0
429	20250213	123300	146703840	4085	4085	4085	4085	0
430	20250213	123200	146703840	4085	4080	4085	4080	202
431	20250213	123100	145879675	4080	4075	4080	4075	249
432	20250213	123000	144864990	4075	4055	4075	4055	1148
433	20250213	122900	140191765	4055	4055	4055	4055	0
434	20250213	122800	140191765	4055	4055	4055	4055	47
435	20250213	122700	140001180	4045	4045	4045	4045	10
436	20250213	122600	139960730	4045	4045	4045	4045	0
437	20250213	122500	139960730	4045	4045	4045	4045	0
438	20250213	122400	139960730	4045	4045	4045	4045	2
439	20250213	122300	139952640	4065	4065	4065	4065	0
440	20250213	122200	139952640	4065	4065	4065	4065	0
441	20250213	122100	139952640	4065	4065	4065	4065	0
442	20250213	122000	139952640	4065	4045	4065	4045	12
443	20250213	121900	139903900	4045	4045	4045	4045	0
444	20250213	121800	139903900	4045	4045	4045	4045	0
445	20250213	121700	139903900	4045	4045	4045	4045	0
446	20250213	121600	139903900	4045	4045	4045	4045	0
447	20250213	121500	139903900	4045	4045	4045	4045	1
448	20250213	121400	139899855	4070	4070	4070	4070	2
449	20250213	121300	139891715	4070	4070	4070	4070	0
450	20250213	121200	139891715	4070	4065	4070	4065	51
451	20250213	121100	139684285	4050	4050	4050	4050	0
452	20250213	121000	139684285	4050	4050	4050	4050	0
453	20250213	120900	139684285	4050	4050	4050	4050	0
454	20250213	120800	139684285	4050	4050	4050	4050	0
455	20250213	120700	139684285	4050	4050	4050	4050	0
456	20250213	120600	139684285	4050	4050	4050	4050	0
457	20250213	120500	139684285	4050	4050	4050	4050	18
458	20250213	120400	139611385	4050	4050	4050	4050	0
459	20250213	120300	139611385	4050	4050	4050	4050	0
460	20250213	120200	139611385	4050	4050	4050	4050	665
461	20250213	120100	136918135	4050	4050	4050	4050	0
462	20250213	120000	136918135	4050	4050	4050	4050	0
463	20250213	115900	136918135	4050	4055	4055	4050	849
464	20250213	115800	133479040	4050	4050	4050	4050	0
465	20250213	115700	133479040	4050	4050	4050	4050	0
466	20250213	115600	133479040	4050	4050	4050	4050	0
467	20250213	115500	133479040	4050	4050	4050	4050	0
468	20250213	115400	133479040	4050	4050	4050	4050	0
469	20250213	115300	133479040	4050	4050	4050	4050	0
470	20250213	115200	133479040	4050	4070	4070	4050	395
471	20250213	115100	131876165	4070	4070	4070	4070	50
472	20250213	115000	131672665	4070	4070	4070	4070	1
473	20250213	114900	131668595	4070	4065	4070	4065	2
474	20250213	114800	131660460	4065	4065	4065	4065	0
475	20250213	114700	131660460	4065	4065	4065	4065	0
476	20250213	114600	131660460	4065	4065	4065	4065	120
477	20250213	114500	131172660	4065	4060	4065	4060	1248
478	20250213	114400	126103390	4055	4055	4055	4055	951
479	20250213	114300	122247085	4050	4050	4050	4050	1000
480	20250213	114200	118197085	4055	4055	4055	4055	50
481	20250213	114100	117994335	4055	4055	4055	4055	400
482	20250213	114000	116372335	4055	4050	4055	4050	254
483	20250213	113900	115342385	4050	4050	4050	4050	0
484	20250213	113800	115342385	4050	4050	4050	4050	0
485	20250213	113700	115342385	4050	4050	4050	4050	4
486	20250213	113600	115326185	4050	4050	4050	4050	310
487	20250213	113500	114070685	4040	4040	4040	4040	0
488	20250213	113400	114070685	4040	4040	4040	4040	0
489	20250213	113300	114070685	4040	4040	4040	4040	150
490	20250213	113200	113464685	4030	4050	4050	4030	203
491	20250213	113100	112642575	4055	4040	4055	4040	300
492	20250213	113000	111426170	4010	4015	4015	4010	4
493	20250213	112900	111410125	4030	4030	4030	4030	0
494	20250213	112800	111410125	4030	4030	4030	4030	0
495	20250213	112700	111410125	4030	4030	4030	4030	0
496	20250213	112600	111410125	4030	4030	4030	4030	100
497	20250213	112500	111007125	4030	4030	4030	4030	60
498	20250213	112400	110765325	4030	4030	4030	4030	0
499	20250213	112300	110765325	4030	4030	4030	4030	36
500	20250213	112200	110620245	4055	4055	4055	4055	609
501	20250213	112100	108150750	4050	4025	4050	4025	5341
502	20250213	112000	86568985	4025	4025	4025	4025	1
503	20250213	111900	86564960	4025	4025	4025	4025	0
504	20250213	111800	86564960	4025	4025	4025	4025	107
505	20250213	111700	86134285	4025	4025	4025	4025	1
506	20250213	111600	86130260	4030	4030	4030	4030	0
507	20250213	111500	86130260	4030	4030	4030	4030	0
508	20250213	111400	86130260	4030	4030	4030	4030	330
509	20250213	111300	84800360	4030	4030	4030	4030	0
510	20250213	111200	84800360	4030	4030	4030	4030	0
511	20250213	111100	84800360	4030	4030	4030	4030	20
512	20250213	111000	84719760	4010	4010	4010	4010	0
513	20250213	110900	84719760	4010	4010	4010	4010	0
514	20250213	110800	84719760	4010	4010	4010	4010	15
515	20250213	110700	84659610	4010	4025	4025	4010	8
516	20250213	110600	84627425	4010	4010	4010	4010	0
517	20250213	110500	84627425	4010	4010	4010	4010	0
518	20250213	110400	84627425	4010	4010	4010	4010	0
519	20250213	110300	84627425	4010	4010	4010	4010	0
520	20250213	110200	84627425	4010	4010	4010	4010	0
521	20250213	110100	84627425	4010	4010	4010	4010	0
522	20250213	110000	84627425	4010	4010	4010	4010	0
523	20250213	105900	84627425	4010	4010	4010	4010	0
524	20250213	105800	84627425	4010	4010	4010	4010	1
525	20250213	105700	84623415	4040	4040	4040	4040	0
526	20250213	105600	84623415	4040	4040	4040	4040	2
527	20250213	105500	84615335	4040	4040	4040	4040	0
528	20250213	105400	84615335	4040	4035	4040	4035	150
529	20250213	105300	84009395	4035	4030	4035	4030	1328
530	20250213	105200	78651165	4030	4020	4035	4020	1326
531	20250213	105100	73315630	4030	4035	4035	4025	603
532	20250213	105000	70885540	4030	4005	4030	4005	10262
533	20250213	104900	29654180	4000	4000	4000	4000	263
534	20250213	104800	28602180	4000	4000	4000	4000	1
535	20250213	104700	28598180	3985	3985	3985	3985	1000
536	20250213	104600	24613180	3995	3995	3995	3995	0
537	20250213	104500	24613180	3995	3995	3995	3995	0
538	20250213	104400	24613180	3995	3995	3995	3995	0
539	20250213	104300	24613180	3995	3995	3995	3995	339
540	20250213	104200	23258875	3975	3975	3975	3975	0
541	20250213	104100	23258875	3975	3975	3975	3975	17
542	20250213	104000	23191300	3975	3975	3975	3975	0
543	20250213	103900	23191300	3975	3975	3975	3975	0
544	20250213	103800	23191300	3975	3975	3975	3975	0
545	20250213	103700	23191300	3975	3975	3975	3975	0
546	20250213	103600	23191300	3975	3975	3975	3975	0
547	20250213	103500	23191300	3975	3975	3975	3975	0
548	20250213	103400	23191300	3975	3975	3975	3975	0
549	20250213	103300	23191300	3975	3975	3975	3975	0
550	20250213	103200	23191300	3975	3975	3975	3975	1
551	20250213	103100	23187325	3975	3975	3975	3975	0
552	20250213	103000	23187325	3975	3975	3975	3975	189
553	20250213	102900	22436050	3995	3995	3995	3995	0
554	20250213	102800	22436050	3995	3995	3995	3995	0
555	20250213	102700	22436050	3995	3995	3995	3995	0
556	20250213	102600	22436050	3995	3995	3995	3995	0
557	20250213	102500	22436050	3995	3995	3995	3995	0
558	20250213	102400	22436050	3995	3995	3995	3995	20
559	20250213	102300	22356150	3980	3980	3980	3980	0
560	20250213	102200	22356150	3980	3980	3980	3980	0
561	20250213	102100	22356150	3980	3980	3980	3980	0
562	20250213	102000	22356150	3980	3980	3980	3980	0
563	20250213	101900	22356150	3980	3980	3980	3980	0
564	20250213	101800	22356150	3980	3980	3980	3980	0
565	20250213	101700	22356150	3980	3980	3980	3980	0
566	20250213	101600	22356150	3980	3980	3980	3980	0
567	20250213	101500	22356150	3980	3980	3980	3980	0
568	20250213	101400	22356150	3980	3980	3980	3980	0
569	20250213	101300	22356150	3980	3980	3980	3980	0
570	20250213	101200	22356150	3980	3980	3980	3980	0
571	20250213	101100	22356150	3980	3980	3980	3980	0
572	20250213	101000	22356150	3980	3980	3980	3980	0
573	20250213	100900	22356150	3980	3980	3980	3980	0
574	20250213	100800	22356150	3980	3980	3980	3980	0
575	20250213	100700	22356150	3980	3980	3980	3980	0
576	20250213	100600	22356150	3980	3980	3980	3980	0
577	20250213	100500	22356150	3980	3980	3980	3980	20
578	20250213	100400	22276550	3995	3995	3995	3995	1
579	20250213	100300	22272555	3995	3995	3995	3995	0
580	20250213	100200	22272555	3995	3995	3995	3995	0
581	20250213	100100	22272555	3995	3995	3995	3990	159
582	20250213	100000	21637355	3995	3995	3995	3995	0
583	20250213	095900	21637355	3995	3995	3995	3995	0
584	20250213	095800	21637355	3995	3990	3995	3990	77
585	20250213	095700	21329795	3980	3980	3980	3980	0
586	20250213	095600	21329795	3980	3980	3980	3980	0
587	20250213	095500	21329795	3980	3980	3980	3980	0
588	20250213	095400	21329795	3980	3985	3985	3980	10
589	20250213	095300	21289970	3985	3985	3985	3985	5
590	20250213	095200	21270045	3990	3990	3990	3990	0
591	20250213	095100	21270045	3990	3970	3990	3970	219
592	20250213	095000	20398415	3970	3970	3970	3970	0
593	20250213	094900	20398415	3970	3970	3970	3970	0
594	20250213	094800	20398415	3970	3970	3970	3970	0
595	20250213	094700	20398415	3970	3970	3970	3970	0
596	20250213	094600	20398415	3970	3985	3985	3970	74
597	20250213	094500	20104605	3985	3995	3995	3985	5
598	20250213	094400	20084645	3995	3995	3995	3995	1
599	20250213	094300	20080650	3995	3995	3995	3995	2
600	20250213	094200	20072660	3995	3995	3995	3995	0
601	20250213	094100	20072660	3995	3995	3995	3995	10
602	20250213	094000	20032710	3975	3975	3975	3975	91
603	20250213	093900	19670985	3970	3970	3970	3970	0
604	20250213	093800	19670985	3970	3970	3970	3970	0
605	20250213	093700	19670985	3970	3970	3970	3970	0
606	20250213	093600	19670985	3970	3970	3970	3970	0
607	20250213	093500	19670985	3970	3970	3970	3970	0
608	20250213	093400	19670985	3970	3970	3970	3970	0
609	20250213	093300	19670985	3970	3970	3970	3970	0
610	20250213	093200	19670985	3970	3970	3970	3970	0
611	20250213	093100	19670985	3970	3970	3970	3970	0
612	20250213	093000	19670985	3970	3970	3970	3970	175
613	20250213	092900	18976235	3990	3975	3995	3975	115
614	20250213	092800	18517510	3975	3995	3995	3975	90
615	20250213	092700	18158760	4005	3995	4005	3995	131
616	20250213	092600	17635230	3995	3995	3995	3995	10
617	20250213	092500	17595280	3995	3995	3995	3995	10
618	20250213	092400	17555330	3990	3995	3995	3990	41
619	20250213	092300	17391735	3990	3990	3990	3990	1
620	20250213	092200	17387745	3985	3985	3985	3985	0
621	20250213	092100	17387745	3985	3985	3985	3985	300
622	20250213	092000	16192245	3985	3985	3985	3985	1502
623	20250213	091900	10206775	3955	3955	3955	3955	91
624	20250213	091800	9846870	3960	3960	3960	3960	97
625	20250213	091700	9462750	3955	3960	3960	3955	364
626	20250213	091600	8022515	3965	3965	3965	3965	43
627	20250213	091500	7852020	3985	3985	3985	3985	0
628	20250213	091400	7852020	3985	3975	3985	3965	104
629	20250213	091300	7437995	3955	3955	3955	3955	0
630	20250213	091200	7437995	3955	3955	3955	3955	147
631	20250213	091100	6856610	3955	3965	3965	3955	94
632	20250213	091000	6484590	3965	3965	3965	3965	2
633	20250213	090900	6476660	3975	4000	4000	3975	230
634	20250213	090800	5561120	4000	4000	4000	4000	5
635	20250213	090700	5541120	3985	3990	3990	3985	26
636	20250213	090600	5437430	3985	3985	3985	3985	0
637	20250213	090500	5437430	3985	3995	3995	3985	701
638	20250213	090400	2636945	3995	3995	3995	3995	1
639	20250213	090300	2632950	4035	4035	4035	4035	0
640	20250213	090200	2632950	4035	3995	4035	3985	202
641	20250213	090100	1819070	3985	3985	3985	3985	0
642	20250213	090000	1819070	3985	4040	4040	3985	447