KissMeData/103840/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	201300	213652625	2990	2990	2990	2990	5814
3	20250213	201200	213652625	2990	2990	2990	2990	0
4	20250213	201100	213652625	2990	2990	2990	2990	0
5	20250213	201000	213652625	2990	2990	2990	2990	0
6	20250213	200900	213652625	2990	2990	2990	2990	0
7	20250213	200800	213652625	2990	2990	2990	2990	0
8	20250213	200700	213652625	2990	2990	2990	2990	0
9	20250213	200600	213652625	2990	2990	2990	2990	0
10	20250213	200500	213652625	2990	2990	2990	2990	0
11	20250213	200400	213652625	2990	2990	2990	2990	0
12	20250213	200300	213652625	2990	2990	2990	2990	0
13	20250213	200200	213652625	2990	2990	2990	2990	0
14	20250213	200100	213652625	2990	2990	2990	2990	0
15	20250213	200000	213652625	2990	2990	2990	2990	0
16	20250213	195900	213652625	2990	2990	2990	2990	0
17	20250213	195800	213652625	2990	2990	2990	2990	0
18	20250213	195700	213652625	2990	2990	2990	2990	0
19	20250213	195600	213652625	2990	2990	2990	2990	0
20	20250213	195500	213652625	2990	2990	2990	2990	0
21	20250213	195400	213652625	2990	2990	2990	2990	0
22	20250213	195300	213652625	2990	2990	2990	2990	0
23	20250213	195200	213652625	2990	2990	2990	2990	0
24	20250213	195100	213652625	2990	2990	2990	2990	0
25	20250213	195000	213652625	2990	2990	2990	2990	0
26	20250213	194900	213652625	2990	2990	2990	2990	0
27	20250213	194800	213652625	2990	2990	2990	2990	0
28	20250213	194700	213652625	2990	2990	2990	2990	0
29	20250213	194600	213652625	2990	2990	2990	2990	0
30	20250213	194500	213652625	2990	2990	2990	2990	0
31	20250213	194400	213652625	2990	2990	2990	2990	0
32	20250213	194300	213652625	2990	2990	2990	2990	5814
33	20250213	194200	213652625	2990	2990	2990	2990	0
34	20250213	194100	213652625	2990	2990	2990	2990	0
35	20250213	194000	213652625	2990	2990	2990	2990	0
36	20250213	193900	213652625	2990	2990	2990	2990	0
37	20250213	193800	213652625	2990	2990	2990	2990	0
38	20250213	193700	213652625	2990	2990	2990	2990	0
39	20250213	193600	213652625	2990	2990	2990	2990	0
40	20250213	193500	213652625	2990	2990	2990	2990	0
41	20250213	193400	213652625	2990	2990	2990	2990	0
42	20250213	193300	213652625	2990	2990	2990	2990	0
43	20250213	193200	213652625	2990	2990	2990	2990	0
44	20250213	193100	213652625	2990	2990	2990	2990	0
45	20250213	193000	213652625	2990	2990	2990	2990	0
46	20250213	192900	213652625	2990	2990	2990	2990	0
47	20250213	192800	213652625	2990	2990	2990	2990	0
48	20250213	192700	213652625	2990	2990	2990	2990	0
49	20250213	192600	213652625	2990	2990	2990	2990	0
50	20250213	192500	213652625	2990	2990	2990	2990	0
51	20250213	192400	213652625	2990	2990	2990	2990	0
52	20250213	192300	213652625	2990	2990	2990	2990	0
53	20250213	192200	213652625	2990	2990	2990	2990	0
54	20250213	192100	213652625	2990	2990	2990	2990	0
55	20250213	192000	213652625	2990	2990	2990	2990	0
56	20250213	191900	213652625	2990	2990	2990	2990	0
57	20250213	191800	213652625	2990	2990	2990	2990	0
58	20250213	191700	213652625	2990	2990	2990	2990	0
59	20250213	191600	213652625	2990	2990	2990	2990	0
60	20250213	191500	213652625	2990	2990	2990	2990	0
61	20250213	191400	213652625	2990	2990	2990	2990	0
62	20250213	191300	213652625	2990	2990	2990	2990	5814
63	20250213	191200	213652625	2990	2990	2990	2990	0
64	20250213	191100	213652625	2990	2990	2990	2990	0
65	20250213	191000	213652625	2990	2990	2990	2990	0
66	20250213	190900	213652625	2990	2990	2990	2990	0
67	20250213	190800	213652625	2990	2990	2990	2990	0
68	20250213	190700	213652625	2990	2990	2990	2990	0
69	20250213	190600	213652625	2990	2990	2990	2990	0
70	20250213	190500	213652625	2990	2990	2990	2990	0
71	20250213	190400	213652625	2990	2990	2990	2990	0
72	20250213	190300	213652625	2990	2990	2990	2990	0
73	20250213	190200	213652625	2990	2990	2990	2990	0
74	20250213	190100	213652625	2990	2990	2990	2990	0
75	20250213	190000	213652625	2990	2990	2990	2990	0
76	20250213	185900	213652625	2990	2990	2990	2990	0
77	20250213	185800	213652625	2990	2990	2990	2990	0
78	20250213	185700	213652625	2990	2990	2990	2990	0
79	20250213	185600	213652625	2990	2990	2990	2990	0
80	20250213	185500	213652625	2990	2990	2990	2990	0
81	20250213	185400	213652625	2990	2990	2990	2990	0
82	20250213	185300	213652625	2990	2990	2990	2990	0
83	20250213	185200	213652625	2990	2990	2990	2990	0
84	20250213	185100	213652625	2990	2990	2990	2990	0
85	20250213	185000	213652625	2990	2990	2990	2990	0
86	20250213	184900	213652625	2990	2990	2990	2990	0
87	20250213	184800	213652625	2990	2990	2990	2990	0
88	20250213	184700	213652625	2990	2990	2990	2990	0
89	20250213	184600	213652625	2990	2990	2990	2990	0
90	20250213	184500	213652625	2990	2990	2990	2990	0
91	20250213	184400	213652625	2990	2990	2990	2990	0
92	20250213	184300	213652625	2990	2990	2990	2990	5814
93	20250213	184200	213652625	2990	2990	2990	2990	0
94	20250213	184100	213652625	2990	2990	2990	2990	0
95	20250213	184000	213652625	2990	2990	2990	2990	0
96	20250213	183900	213652625	2990	2990	2990	2990	0
97	20250213	183800	213652625	2990	2990	2990	2990	0
98	20250213	183700	213652625	2990	2990	2990	2990	0
99	20250213	183600	213652625	2990	2990	2990	2990	0
100	20250213	183500	213652625	2990	2990	2990	2990	0
101	20250213	183400	213652625	2990	2990	2990	2990	0
102	20250213	183300	213652625	2990	2990	2990	2990	0
103	20250213	183200	213652625	2990	2990	2990	2990	0
104	20250213	183100	213652625	2990	2990	2990	2990	0
105	20250213	183000	213652625	2990	2990	2990	2990	0
106	20250213	182900	213652625	2990	2990	2990	2990	0
107	20250213	182800	213652625	2990	2990	2990	2990	0
108	20250213	182700	213652625	2990	2990	2990	2990	0
109	20250213	182600	213652625	2990	2990	2990	2990	0
110	20250213	182500	213652625	2990	2990	2990	2990	0
111	20250213	182400	213652625	2990	2990	2990	2990	0
112	20250213	182300	213652625	2990	2990	2990	2990	0
113	20250213	182200	213652625	2990	2990	2990	2990	0
114	20250213	182100	213652625	2990	2990	2990	2990	0
115	20250213	182000	213652625	2990	2990	2990	2990	0
116	20250213	181900	213652625	2990	2990	2990	2990	0
117	20250213	181800	213652625	2990	2990	2990	2990	0
118	20250213	181700	213652625	2990	2990	2990	2990	0
119	20250213	181600	213652625	2990	2990	2990	2990	0
120	20250213	181500	213652625	2990	2990	2990	2990	0
121	20250213	181400	213652625	2990	2990	2990	2990	0
122	20250213	181300	213652625	2990	2990	2990	2990	5814
123	20250213	181200	213652625	2990	2990	2990	2990	0
124	20250213	181100	213652625	2990	2990	2990	2990	0
125	20250213	181000	213652625	2990	2990	2990	2990	0
126	20250213	180900	213652625	2990	2990	2990	2990	0
127	20250213	180800	213652625	2990	2990	2990	2990	0
128	20250213	180700	213652625	2990	2990	2990	2990	0
129	20250213	180600	213652625	2990	2990	2990	2990	0
130	20250213	180500	213652625	2990	2990	2990	2990	0
131	20250213	180400	213652625	2990	2990	2990	2990	0
132	20250213	180300	213652625	2990	2990	2990	2990	0
133	20250213	180200	213652625	2990	2990	2990	2990	0
134	20250213	180100	213652625	2990	2990	2990	2990	0
135	20250213	180000	213652625	2990	2990	2990	2990	0
136	20250213	175900	213652625	2990	2990	2990	2990	0
137	20250213	175800	213652625	2990	2990	2990	2990	0
138	20250213	175700	213652625	2990	2990	2990	2990	0
139	20250213	175600	213652625	2990	2990	2990	2990	0
140	20250213	175500	213652625	2990	2990	2990	2990	0
141	20250213	175400	213652625	2990	2990	2990	2990	0
142	20250213	175300	213652625	2990	2990	2990	2990	0
143	20250213	175200	213652625	2990	2990	2990	2990	0
144	20250213	175100	213652625	2990	2990	2990	2990	0
145	20250213	175000	213652625	2990	2990	2990	2990	0
146	20250213	174900	213652625	2990	2990	2990	2990	0
147	20250213	174800	213652625	2990	2990	2990	2990	0
148	20250213	174700	213652625	2990	2990	2990	2990	0
149	20250213	174600	213652625	2990	2990	2990	2990	0
150	20250213	174500	213652625	2990	2990	2990	2990	0
151	20250213	174400	213652625	2990	2990	2990	2990	0
152	20250213	174300	213652625	2990	2990	2990	2990	5814
153	20250213	174200	213652625	2990	2990	2990	2990	0
154	20250213	174100	213652625	2990	2990	2990	2990	0
155	20250213	174000	213652625	2990	2990	2990	2990	0
156	20250213	173900	213652625	2990	2990	2990	2990	0
157	20250213	173800	213652625	2990	2990	2990	2990	0
158	20250213	173700	213652625	2990	2990	2990	2990	0
159	20250213	173600	213652625	2990	2990	2990	2990	0
160	20250213	173500	213652625	2990	2990	2990	2990	0
161	20250213	173400	213652625	2990	2990	2990	2990	0
162	20250213	173300	213652625	2990	2990	2990	2990	0
163	20250213	173200	213652625	2990	2990	2990	2990	0
164	20250213	173100	213652625	2990	2990	2990	2990	0
165	20250213	173000	213652625	2990	2990	2990	2990	0
166	20250213	172900	213652625	2990	2990	2990	2990	0
167	20250213	172800	213652625	2990	2990	2990	2990	0
168	20250213	172700	213652625	2990	2990	2990	2990	0
169	20250213	172600	213652625	2990	2990	2990	2990	0
170	20250213	172500	213652625	2990	2990	2990	2990	0
171	20250213	172400	213652625	2990	2990	2990	2990	0
172	20250213	172300	213652625	2990	2990	2990	2990	0
173	20250213	172200	213652625	2990	2990	2990	2990	0
174	20250213	172100	213652625	2990	2990	2990	2990	0
175	20250213	172000	213652625	2990	2990	2990	2990	0
176	20250213	171900	213652625	2990	2990	2990	2990	0
177	20250213	171800	213652625	2990	2990	2990	2990	0
178	20250213	171700	213652625	2990	2990	2990	2990	0
179	20250213	171600	213652625	2990	2990	2990	2990	0
180	20250213	171500	213652625	2990	2990	2990	2990	0
181	20250213	171400	213652625	2990	2990	2990	2990	0
182	20250213	171300	213652625	2990	2990	2990	2990	5814
183	20250213	171200	213652625	2990	2990	2990	2990	0
184	20250213	171100	213652625	2990	2990	2990	2990	0
185	20250213	171000	213652625	2990	2990	2990	2990	0
186	20250213	170900	213652625	2990	2990	2990	2990	0
187	20250213	170800	213652625	2990	2990	2990	2990	0
188	20250213	170700	213652625	2990	2990	2990	2990	0
189	20250213	170600	213652625	2990	2990	2990	2990	0
190	20250213	170500	213652625	2990	2990	2990	2990	0
191	20250213	170400	213652625	2990	2990	2990	2990	0
192	20250213	170300	213652625	2990	2990	2990	2990	0
193	20250213	170200	213652625	2990	2990	2990	2990	0
194	20250213	170100	213652625	2990	2990	2990	2990	0
195	20250213	170000	213652625	2990	2990	2990	2990	0
196	20250213	165900	213652625	2990	2990	2990	2990	0
197	20250213	165800	213652625	2990	2990	2990	2990	0
198	20250213	165700	213652625	2990	2990	2990	2990	0
199	20250213	165600	213652625	2990	2990	2990	2990	0
200	20250213	165500	213652625	2990	2990	2990	2990	0
201	20250213	165400	213652625	2990	2990	2990	2990	0
202	20250213	165300	213652625	2990	2990	2990	2990	0
203	20250213	165200	213652625	2990	2990	2990	2990	0
204	20250213	165100	213652625	2990	2990	2990	2990	0
205	20250213	165000	213652625	2990	2990	2990	2990	0
206	20250213	164900	213652625	2990	2990	2990	2990	0
207	20250213	164800	213652625	2990	2990	2990	2990	0
208	20250213	164700	213652625	2990	2990	2990	2990	0
209	20250213	164600	213652625	2990	2990	2990	2990	0
210	20250213	164500	213652625	2990	2990	2990	2990	0
211	20250213	164400	213652625	2990	2990	2990	2990	0
212	20250213	164300	213652625	2990	2990	2990	2990	5814
213	20250213	164200	213652625	2990	2990	2990	2990	0
214	20250213	164100	213652625	2990	2990	2990	2990	0
215	20250213	164000	213652625	2990	2990	2990	2990	0
216	20250213	163900	213652625	2990	2990	2990	2990	0
217	20250213	163800	213652625	2990	2990	2990	2990	0
218	20250213	163700	213652625	2990	2990	2990	2990	0
219	20250213	163600	213652625	2990	2990	2990	2990	0
220	20250213	163500	213652625	2990	2990	2990	2990	0
221	20250213	163400	213652625	2990	2990	2990	2990	0
222	20250213	163300	213652625	2990	2990	2990	2990	0
223	20250213	163200	213652625	2990	2990	2990	2990	0
224	20250213	163100	213652625	2990	2990	2990	2990	0
225	20250213	163000	213652625	2990	2990	2990	2990	0
226	20250213	162900	213652625	2990	2990	2990	2990	0
227	20250213	162800	213652625	2990	2990	2990	2990	0
228	20250213	162700	213652625	2990	2990	2990	2990	0
229	20250213	162600	213652625	2990	2990	2990	2990	0
230	20250213	162500	213652625	2990	2990	2990	2990	0
231	20250213	162400	213652625	2990	2990	2990	2990	0
232	20250213	162300	213652625	2990	2990	2990	2990	0
233	20250213	162200	213652625	2990	2990	2990	2990	0
234	20250213	162100	213652625	2990	2990	2990	2990	0
235	20250213	162000	213652625	2990	2990	2990	2990	0
236	20250213	161900	213652625	2990	2990	2990	2990	0
237	20250213	161800	213652625	2990	2990	2990	2990	0
238	20250213	161700	213652625	2990	2990	2990	2990	0
239	20250213	161600	213652625	2990	2990	2990	2990	0
240	20250213	161500	213652625	2990	2990	2990	2990	0
241	20250213	161400	213652625	2990	2990	2990	2990	0
242	20250213	161300	213652625	2990	2990	2990	2990	5814
243	20250213	161200	213652625	2990	2990	2990	2990	0
244	20250213	161100	213652625	2990	2990	2990	2990	0
245	20250213	161000	213652625	2990	2990	2990	2990	0
246	20250213	160900	213652625	2990	2990	2990	2990	0
247	20250213	160800	213652625	2990	2990	2990	2990	0
248	20250213	160700	213652625	2990	2990	2990	2990	0
249	20250213	160600	213652625	2990	2990	2990	2990	0
250	20250213	160500	213652625	2990	2990	2990	2990	0
251	20250213	160400	213652625	2990	2990	2990	2990	0
252	20250213	160300	213652625	2990	2990	2990	2990	0
253	20250213	160200	213652625	2990	2990	2990	2990	0
254	20250213	160100	213652625	2990	2990	2990	2990	0
255	20250213	160000	213652625	2990	2990	2990	2990	0
256	20250213	155900	213652625	2990	2990	2990	2990	0
257	20250213	155800	213652625	2990	2990	2990	2990	0
258	20250213	155700	213652625	2990	2990	2990	2990	0
259	20250213	155600	213652625	2990	2990	2990	2990	0
260	20250213	155500	213652625	2990	2990	2990	2990	0
261	20250213	155400	213652625	2990	2990	2990	2990	0
262	20250213	155300	213652625	2990	2990	2990	2990	0
263	20250213	155200	213652625	2990	2990	2990	2990	0
264	20250213	155100	213652625	2990	2990	2990	2990	0
265	20250213	155000	213652625	2990	2990	2990	2990	0
266	20250213	154900	213652625	2990	2990	2990	2990	0
267	20250213	154800	213652625	2990	2990	2990	2990	0
268	20250213	154700	213652625	2990	2990	2990	2990	0
269	20250213	154600	213652625	2990	2990	2990	2990	0
270	20250213	154500	213652625	2990	2990	2990	2990	0
271	20250213	154400	213652625	2990	2990	2990	2990	0
272	20250213	154300	213652625	2990	2990	2990	2990	5814
273	20250213	154200	213652625	2990	2990	2990	2990	0
274	20250213	154100	213652625	2990	2990	2990	2990	0
275	20250213	154000	213652625	2990	2990	2990	2990	0
276	20250213	153900	213652625	2990	2990	2990	2990	0
277	20250213	153800	213652625	2990	2990	2990	2990	0
278	20250213	153700	213652625	2990	2990	2990	2990	0
279	20250213	153600	213652625	2990	2990	2990	2990	0
280	20250213	153500	213652625	2990	2990	2990	2990	0
281	20250213	153400	213652625	2990	2990	2990	2990	0
282	20250213	153300	213652625	2990	2990	2990	2990	0
283	20250213	153200	213652625	2990	2990	2990	2990	0
284	20250213	153100	213652625	2990	2990	2990	2990	0
285	20250213	153000	213652625	2990	2990	2990	2990	5814
286	20250213	152900	196268765	2980	2980	2980	2980	0
287	20250213	152800	196268765	2980	2980	2980	2980	0
288	20250213	152700	196268765	2980	2980	2980	2980	0
289	20250213	152600	196268765	2980	2980	2980	2980	0
290	20250213	152500	196268765	2980	2980	2980	2980	0
291	20250213	152400	196268765	2980	2980	2980	2980	0
292	20250213	152300	196268765	2980	2980	2980	2980	0
293	20250213	152200	196268765	2980	2980	2980	2980	0
294	20250213	152100	196268765	2980	2980	2980	2980	0
295	20250213	152000	196268765	2980	2980	2980	2980	0
296	20250213	151900	196268765	2980	2980	2980	2980	68
297	20250213	151800	196066125	2975	2980	2980	2975	382
298	20250213	151700	194929440	2975	2980	2980	2975	600
299	20250213	151600	193143940	2980	2980	2980	2980	264
300	20250213	151500	192357220	2980	2980	2980	2980	20
301	20250213	151400	192297620	2980	2980	2980	2980	51
302	20250213	151300	192145640	2980	2980	2980	2980	96
303	20250213	151200	191859560	2975	2975	2975	2975	336
304	20250213	151100	190859960	2980	2980	2980	2980	107
305	20250213	151000	190541100	2980	2980	2980	2980	171
306	20250213	150900	190031520	2980	2980	2980	2980	5
307	20250213	150800	190016620	2975	2975	2975	2975	670
308	20250213	150700	188023370	2980	2980	2980	2980	0
309	20250213	150600	188023370	2980	2980	2980	2980	0
310	20250213	150500	188023370	2980	2975	2980	2975	1345
311	20250213	150400	184021770	2980	2980	2980	2980	55
312	20250213	150300	183857870	2980	2980	2980	2980	25
313	20250213	150200	183783370	2980	2980	2980	2980	0
314	20250213	150100	183783370	2980	2980	2980	2980	0
315	20250213	150000	183783370	2980	2980	2980	2975	464
316	20250213	145900	182401200	2980	2980	2980	2980	1
317	20250213	145800	182398220	2980	2980	2980	2980	10
318	20250213	145700	182368420	2980	2980	2980	2980	42
319	20250213	145600	182243260	2980	2980	2980	2975	63
320	20250213	145500	182055535	2975	2985	2985	2975	3310
321	20250213	145400	172208185	2990	2990	2990	2990	1
322	20250213	145300	172205195	2980	2980	2980	2980	1
323	20250213	145200	172202215	2990	2990	2990	2990	0
324	20250213	145100	172202215	2990	2975	2990	2975	1144
325	20250213	145000	168798800	2975	2975	2975	2975	250
326	20250213	144900	168055050	2975	2975	2975	2975	3789
327	20250213	144800	156782775	2990	2990	2990	2990	1
328	20250213	144700	156779785	2975	2980	2980	2975	2006
329	20250213	144600	150811435	2975	2975	2975	2975	0
330	20250213	144500	150811435	2975	2975	2975	2975	3108
331	20250213	144400	141565135	2975	2975	2975	2975	220
332	20250213	144300	140910635	2975	2975	2975	2975	0
333	20250213	144200	140910635	2975	2975	2975	2975	0
334	20250213	144100	140910635	2975	2975	2975	2975	0
335	20250213	144000	140910635	2975	2980	2980	2975	4500
336	20250213	143900	127507465	2990	2990	2990	2990	11
337	20250213	143800	127474575	2980	2980	2980	2980	34
338	20250213	143700	127373255	2980	2985	2985	2980	21
339	20250213	143600	127310670	2980	2980	2980	2980	1
340	20250213	143500	127307690	2985	2985	2985	2985	0
341	20250213	143400	127307690	2985	2985	2985	2985	2
342	20250213	143300	127301720	2985	2985	2985	2985	8
343	20250213	143200	127277840	2990	2990	2990	2990	0
344	20250213	143100	127277840	2990	2990	2990	2990	5
345	20250213	143000	127262890	2990	2990	2990	2990	0
346	20250213	142900	127262890	2990	2990	2990	2990	0
347	20250213	142800	127262890	2990	2990	2990	2990	10
348	20250213	142700	127232990	2990	2990	2990	2990	10
349	20250213	142600	127203090	2990	2990	2990	2990	2
350	20250213	142500	127197110	2980	2980	2980	2980	0
351	20250213	142400	127197110	2980	2980	2980	2980	176
352	20250213	142300	126672630	2990	2990	2990	2990	0
353	20250213	142200	126672630	2990	2990	2990	2990	0
354	20250213	142100	126672630	2990	2990	2990	2990	0
355	20250213	142000	126672630	2990	2980	2990	2980	39
356	20250213	141900	126556400	2980	2980	2980	2980	0
357	20250213	141800	126556400	2980	2990	2990	2980	41
358	20250213	141700	126433970	2985	2985	2985	2985	378
359	20250213	141600	125305640	2985	2985	2985	2985	6
360	20250213	141500	125287730	2985	2985	2985	2985	0
361	20250213	141400	125287730	2985	2985	2985	2985	0
362	20250213	141300	125287730	2985	2985	2985	2985	5
363	20250213	141200	125272805	2985	2985	2985	2985	0
364	20250213	141100	125272805	2985	2985	2985	2985	2
365	20250213	141000	125266835	2980	2980	2980	2980	0
366	20250213	140900	125266835	2980	2980	2980	2980	2
367	20250213	140800	125260875	2990	2990	2990	2990	50
368	20250213	140700	125111375	2985	2985	2985	2985	345
369	20250213	140600	124081550	2985	2990	2990	2985	730
370	20250213	140500	121901850	2990	2990	2990	2990	0
371	20250213	140400	121901850	2990	2990	2990	2990	0
372	20250213	140300	121901850	2990	2985	2990	2985	521
373	20250213	140200	120345610	2990	2990	2990	2985	34
374	20250213	140100	120244110	2985	2985	2985	2985	0
375	20250213	140000	120244110	2985	2985	2985	2985	2
376	20250213	135900	120238140	2985	2985	2985	2985	0
377	20250213	135800	120238140	2985	2985	2985	2985	0
378	20250213	135700	120238140	2985	2990	2990	2985	1842
379	20250213	135600	114731555	2995	2995	2995	2995	1
380	20250213	135500	114728560	2990	2990	2990	2990	10
381	20250213	135400	114698660	2990	2990	2990	2990	14
382	20250213	135300	114656800	2990	2990	2990	2990	0
383	20250213	135200	114656800	2990	2990	2990	2990	279
384	20250213	135100	113822590	2990	2990	2990	2990	0
385	20250213	135000	113822590	2990	2990	2990	2990	33
386	20250213	134900	113723920	2985	2985	2985	2985	0
387	20250213	134800	113723920	2985	2985	2985	2985	0
388	20250213	134700	113723920	2985	2985	2985	2985	0
389	20250213	134600	113723920	2985	2985	2985	2985	0
390	20250213	134500	113723920	2985	2985	2985	2985	0
391	20250213	134400	113723920	2985	2985	2985	2985	2
392	20250213	134300	113717950	2985	2985	2985	2985	0
393	20250213	134200	113717950	2985	2985	2985	2985	0
394	20250213	134100	113717950	2985	2985	2985	2985	0
395	20250213	134000	113717950	2985	2985	2985	2985	0
396	20250213	133900	113717950	2985	2985	2985	2985	0
397	20250213	133800	113717950	2985	2985	2985	2985	1
398	20250213	133700	113714965	2990	2990	2990	2990	0
399	20250213	133600	113714965	2990	2990	2990	2990	2
400	20250213	133500	113708985	2990	2990	2990	2990	0
401	20250213	133400	113708985	2990	2990	2990	2990	0
402	20250213	133300	113708985	2990	2990	2990	2990	0
403	20250213	133200	113708985	2990	2990	2990	2990	0
404	20250213	133100	113708985	2990	2990	2990	2990	20
405	20250213	133000	113649185	2990	2990	2990	2990	2
406	20250213	132900	113643205	2980	2980	2980	2980	83
407	20250213	132800	113395865	2990	2990	2990	2990	0
408	20250213	132700	113395865	2990	2990	2990	2990	0
409	20250213	132600	113395865	2990	2990	2990	2990	100
410	20250213	132500	113096865	2985	2985	2985	2985	677
411	20250213	132400	111076020	2990	2990	2990	2990	50
412	20250213	132300	110926520	2990	2990	2990	2990	0
413	20250213	132200	110926520	2990	2990	2990	2990	3
414	20250213	132100	110917550	2990	2990	2990	2990	30
415	20250213	132000	110827850	2995	2995	2995	2995	0
416	20250213	131900	110827850	2995	2995	2995	2995	0
417	20250213	131800	110827850	2995	2995	2995	2995	0
418	20250213	131700	110827850	2995	2995	2995	2995	0
419	20250213	131600	110827850	2995	2995	2995	2995	1
420	20250213	131500	110824855	2995	2995	2995	2995	1
421	20250213	131400	110821860	2995	2995	2995	2995	0
422	20250213	131300	110821860	2995	2995	2995	2995	0
423	20250213	131200	110821860	2995	2995	2995	2995	0
424	20250213	131100	110821860	2995	2995	2995	2995	0
425	20250213	131000	110821860	2995	2995	2995	2995	0
426	20250213	130900	110821860	2995	2995	2995	2995	0
427	20250213	130800	110821860	2995	2985	2995	2985	1185
428	20250213	130700	107278515	2985	2985	2985	2985	0
429	20250213	130600	107278515	2985	2985	2985	2985	2
430	20250213	130500	107272545	2990	2990	2990	2990	100
431	20250213	130400	106973545	2990	2990	2990	2990	0
432	20250213	130300	106973545	2990	2990	2990	2990	5
433	20250213	130200	106958595	2990	2990	2990	2990	0
434	20250213	130100	106958595	2990	2990	2990	2990	0
435	20250213	130000	106958595	2990	2990	2990	2990	0
436	20250213	125900	106958595	2990	2990	2990	2990	0
437	20250213	125800	106958595	2990	2990	2990	2990	10
438	20250213	125700	106928695	2990	2990	2990	2990	3
439	20250213	125600	106919725	2990	2990	2990	2990	5
440	20250213	125500	106904775	2985	2985	2985	2985	0
441	20250213	125400	106904775	2985	2985	2985	2985	0
442	20250213	125300	106904775	2985	2985	2985	2985	101
443	20250213	125200	106603290	2990	2990	2990	2990	1
444	20250213	125100	106600300	2990	2990	2990	2990	334
445	20250213	125000	105601640	2990	2990	2990	2990	1
446	20250213	124900	105598650	2980	2980	2980	2980	1
447	20250213	124800	105595670	2990	2990	2990	2990	0
448	20250213	124700	105595670	2990	2990	2990	2990	0
449	20250213	124600	105595670	2990	2990	2990	2990	1
450	20250213	124500	105592680	2990	2980	2990	2980	160
451	20250213	124400	105115870	2990	2990	2990	2990	0
452	20250213	124300	105115870	2990	2990	2990	2990	0
453	20250213	124200	105115870	2990	2990	2990	2990	0
454	20250213	124100	105115870	2990	2990	2990	2990	0
455	20250213	124000	105115870	2990	2990	2990	2990	9
456	20250213	123900	105088960	2980	2980	2980	2980	0
457	20250213	123800	105088960	2980	2980	2980	2980	10
458	20250213	123700	105059160	2980	2980	2980	2980	0
459	20250213	123600	105059160	2980	2980	2980	2980	0
460	20250213	123500	105059160	2980	2980	2980	2980	0
461	20250213	123400	105059160	2980	2980	2980	2980	0
462	20250213	123300	105059160	2980	2980	2980	2980	500
463	20250213	123200	103569160	2980	2980	2980	2980	0
464	20250213	123100	103569160	2980	2980	2980	2980	4
465	20250213	123000	103557240	2980	2980	2980	2980	1
466	20250213	122900	103554260	2985	2985	2985	2985	0
467	20250213	122800	103554260	2985	2990	2990	2985	147
468	20250213	122700	103115285	2990	2990	2990	2990	0
469	20250213	122600	103115285	2990	2990	2990	2990	0
470	20250213	122500	103115285	2990	2990	2990	2990	0
471	20250213	122400	103115285	2990	2990	2990	2990	5
472	20250213	122300	103100335	2990	2990	2990	2990	0
473	20250213	122200	103100335	2990	2990	2990	2990	0
474	20250213	122100	103100335	2990	2990	2990	2990	0
475	20250213	122000	103100335	2990	2990	2990	2990	30
476	20250213	121900	103010635	2990	2990	2990	2990	0
477	20250213	121800	103010635	2990	2990	2990	2990	0
478	20250213	121700	103010635	2990	2990	2990	2990	1
479	20250213	121600	103007645	2990	2990	2990	2990	0
480	20250213	121500	103007645	2990	2990	2990	2990	10
481	20250213	121400	102977745	2990	2985	2990	2985	230
482	20250213	121300	102291045	2985	2985	2985	2985	1
483	20250213	121200	102288060	2985	2985	2985	2985	0
484	20250213	121100	102288060	2985	2985	2985	2985	20
485	20250213	121000	102228360	2985	2985	2985	2985	20
486	20250213	120900	102168660	2985	2985	2985	2985	2
487	20250213	120800	102162690	2980	2980	2980	2980	220
488	20250213	120700	101507090	2980	2980	2980	2980	0
489	20250213	120600	101507090	2980	2980	2980	2980	0
490	20250213	120500	101507090	2980	2985	2985	2980	31
491	20250213	120400	101414560	2985	2980	2985	2980	35
492	20250213	120300	101310105	2980	2980	2980	2980	320
493	20250213	120200	100356505	2980	2980	2980	2980	0
494	20250213	120100	100356505	2980	2980	2980	2980	0
495	20250213	120000	100356505	2980	2980	2980	2980	0
496	20250213	115900	100356505	2980	2985	2985	2980	59
497	20250213	115800	100180415	2985	2985	2985	2985	0
498	20250213	115700	100180415	2985	2985	2985	2985	20
499	20250213	115600	100120715	2980	2980	2980	2980	0
500	20250213	115500	100120715	2980	2980	2980	2980	0
501	20250213	115400	100120715	2980	2980	2980	2980	49
502	20250213	115300	99974695	2985	2985	2985	2985	98
503	20250213	115200	99682165	2985	2985	2985	2985	50
504	20250213	115100	99532915	2985	2985	2985	2985	5
505	20250213	115000	99517990	2980	2980	2980	2980	8
506	20250213	114900	99494150	2980	2980	2980	2980	0
507	20250213	114800	99494150	2980	2980	2980	2980	0
508	20250213	114700	99494150	2980	2980	2980	2980	30
509	20250213	114600	99404750	2985	2985	2985	2985	101
510	20250213	114500	99103265	2985	2985	2985	2985	132
511	20250213	114400	98709245	2985	2985	2985	2985	7
512	20250213	114300	98688350	2985	2985	2985	2985	0
513	20250213	114200	98688350	2985	2985	2985	2985	0
514	20250213	114100	98688350	2985	2985	2985	2985	0
515	20250213	114000	98688350	2985	2985	2985	2985	70
516	20250213	113900	98479400	2985	2985	2985	2985	0
517	20250213	113800	98479400	2985	2985	2985	2985	0
518	20250213	113700	98479400	2985	2985	2985	2985	0
519	20250213	113600	98479400	2985	2985	2985	2985	5
520	20250213	113500	98464475	2990	2990	2990	2990	3
521	20250213	113400	98455505	2990	2990	2990	2990	77
522	20250213	113300	98225275	2990	2990	2990	2990	2
523	20250213	113200	98219295	2990	2990	2990	2990	0
524	20250213	113100	98219295	2990	2990	2990	2990	0
525	20250213	113000	98219295	2990	2990	2990	2990	0
526	20250213	112900	98219295	2990	2980	2990	2980	18
527	20250213	112800	98165635	2990	2990	2990	2990	0
528	20250213	112700	98165635	2990	2990	2990	2990	0
529	20250213	112600	98165635	2990	2990	2990	2990	0
530	20250213	112500	98165635	2990	2990	2990	2990	3
531	20250213	112400	98156665	2980	2980	2980	2980	2605
532	20250213	112300	90393765	2980	2980	2980	2980	0
533	20250213	112200	90393765	2980	2980	2980	2980	0
534	20250213	112100	90393765	2980	2980	2980	2980	0
535	20250213	112000	90393765	2980	2980	2980	2980	497
536	20250213	111900	88912705	2980	2980	2980	2980	20
537	20250213	111800	88853105	2990	2990	2990	2990	0
538	20250213	111700	88853105	2990	2990	2990	2990	1
539	20250213	111600	88850115	2990	2990	2990	2990	0
540	20250213	111500	88850115	2990	2990	2990	2990	0
541	20250213	111400	88850115	2990	2990	2990	2990	0
542	20250213	111300	88850115	2990	2990	2990	2990	0
543	20250213	111200	88850115	2990	2990	2990	2990	51
544	20250213	111100	88697625	2990	2990	2990	2990	0
545	20250213	111000	88697625	2990	2985	2990	2975	1504
546	20250213	110900	84221800	2990	2985	2990	2985	4
547	20250213	110800	84209855	2990	2990	2990	2990	4
548	20250213	110700	84197895	2990	2990	2990	2990	0
549	20250213	110600	84197895	2990	2990	2990	2990	0
550	20250213	110500	84197895	2990	2990	2990	2990	0
551	20250213	110400	84197895	2990	2990	2990	2990	0
552	20250213	110300	84197895	2990	2990	2990	2990	0
553	20250213	110200	84197895	2990	2990	2990	2990	0
554	20250213	110100	84197895	2990	2990	2990	2990	0
555	20250213	110000	84197895	2990	2990	2990	2990	0
556	20250213	105900	84197895	2990	2980	2990	2980	2
557	20250213	105800	84191925	2980	2980	2980	2980	2400
558	20250213	105700	77039925	2980	2980	2980	2980	34
559	20250213	105600	76938605	2980	2980	2980	2980	0
560	20250213	105500	76938605	2980	2980	2980	2980	850
561	20250213	105400	74405605	2990	2990	2990	2990	100
562	20250213	105300	74106605	2995	2990	2995	2990	101
563	20250213	105200	73804610	2990	2990	2990	2990	100
564	20250213	105100	73505610	2995	2995	2995	2995	0
565	20250213	105000	73505610	2995	2980	2995	2980	18
566	20250213	104900	73451955	2980	2980	2980	2980	0
567	20250213	104800	73451955	2980	2980	2980	2980	4
568	20250213	104700	73440035	2980	2985	2985	2980	600
569	20250213	104600	71651960	2995	2995	2995	2995	0
570	20250213	104500	71651960	2995	2995	2995	2995	0
571	20250213	104400	71651960	2995	2985	2995	2985	13
572	20250213	104300	71613055	2985	2985	2985	2985	1
573	20250213	104200	71610070	2995	2995	2995	2995	0
574	20250213	104100	71610070	2995	2995	2995	2995	15
575	20250213	104000	71565145	2995	2995	2995	2995	0
576	20250213	103900	71565145	2995	2995	2995	2995	0
577	20250213	103800	71565145	2995	2985	2995	2985	410
578	20250213	103700	70341195	2985	2985	2985	2985	0
579	20250213	103600	70341195	2985	2985	2985	2985	0
580	20250213	103500	70341195	2985	2985	2985	2985	0
581	20250213	103400	70341195	2985	2985	2985	2985	2
582	20250213	103300	70335225	2985	2985	2985	2985	585
583	20250213	103200	68589000	2995	2995	2995	2995	0
584	20250213	103100	68589000	2995	2995	2995	2995	3
585	20250213	103000	68580015	2995	2995	2995	2995	0
586	20250213	102900	68580015	2995	2995	2995	2995	0
587	20250213	102800	68580015	2995	2985	2995	2985	34
588	20250213	102700	68478515	2995	2995	2995	2995	1
589	20250213	102600	68475520	2995	2995	2995	2995	0
590	20250213	102500	68475520	2995	2995	2995	2995	10
591	20250213	102400	68445570	2985	2985	2985	2985	487
592	20250213	102300	66991875	2990	2990	2990	2990	1
593	20250213	102200	66988885	2985	2985	2985	2985	0
594	20250213	102100	66988885	2985	2985	2985	2985	1
595	20250213	102000	66985900	2980	2980	2985	2980	31
596	20250213	101900	66893515	2980	2985	2985	2980	194
597	20250213	101800	66315105	2990	2990	2990	2990	13
598	20250213	101700	66276235	2985	2985	2985	2985	0
599	20250213	101600	66276235	2985	2985	2985	2985	0
600	20250213	101500	66276235	2985	2985	2985	2985	97
601	20250213	101400	65986690	2985	2985	2985	2985	6
602	20250213	101300	65968780	2985	2985	2985	2985	30
603	20250213	101200	65879230	2980	2980	2980	2980	10
604	20250213	101100	65849430	2985	2985	2985	2985	5
605	20250213	101000	65834505	2985	2985	2985	2985	1
606	20250213	100900	65831520	2985	2985	2985	2985	1
607	20250213	100800	65828535	2975	2975	2975	2975	1
608	20250213	100700	65825560	2975	2975	2975	2975	866
609	20250213	100600	63249210	2980	2980	2980	2980	50
610	20250213	100500	63100210	2975	2980	2980	2975	203
611	20250213	100400	62496010	2980	2980	2980	2980	439
612	20250213	100300	61187790	2985	2985	2985	2985	8
613	20250213	100200	61163910	2990	2990	2990	2990	0
614	20250213	100100	61163910	2990	2990	2990	2985	138
615	20250213	100000	60751835	2990	2995	2995	2990	4
616	20250213	095900	60739870	2985	2985	2985	2985	0
617	20250213	095800	60739870	2985	2985	2985	2985	0
618	20250213	095700	60739870	2985	2995	2995	2985	52
619	20250213	095600	60584140	2995	2990	2995	2985	13
620	20250213	095500	60545290	2985	2985	2985	2985	23
621	20250213	095400	60476635	2985	2985	2985	2985	1
622	20250213	095300	60473650	2985	2975	2985	2975	400
623	20250213	095200	59281150	2975	2985	2985	2975	302
624	20250213	095100	58382680	2970	2975	2975	2970	1165
625	20250213	095000	54919365	2975	2970	2975	2970	401
626	20250213	094900	53726395	2970	2985	2985	2970	1682
627	20250213	094800	48722400	2985	2985	2985	2975	1442
628	20250213	094700	44430875	2985	2985	2985	2985	3
629	20250213	094600	44421920	2985	2980	2985	2980	505
630	20250213	094500	42917005	2980	2985	2985	2980	101
631	20250213	094400	42615775	2985	2985	2985	2975	2968
632	20250213	094300	33782835	2985	2985	2985	2985	6
633	20250213	094200	33764925	2980	2980	2980	2980	601
634	20250213	094100	31973945	2980	2980	2980	2980	79
635	20250213	094000	31738525	2985	2985	2985	2980	561
636	20250213	093900	30066335	2985	2985	2985	2985	163
637	20250213	093800	29579780	2985	2985	2985	2985	0
638	20250213	093700	29579780	2985	2990	3000	2985	158
639	20250213	093600	29106675	2990	2990	2990	2990	6
640	20250213	093500	29088735	3000	3000	3000	3000	85
641	20250213	093400	28833735	3000	3000	3000	3000	0
642	20250213	093300	28833735	3000	3000	3000	3000	1
643	20250213	093200	28830735	2990	2990	2990	2990	2
644	20250213	093100	28824755	2985	2985	2985	2985	192
645	20250213	093000	28251635	2985	2985	2985	2985	608
646	20250213	092900	26436755	2985	2985	2985	2985	0
647	20250213	092800	26436755	2985	2985	2985	2985	0
648	20250213	092700	26436755	2985	3000	3000	2985	751
649	20250213	092600	24194750	3000	2985	3000	2985	200
650	20250213	092500	23597600	3000	3000	3000	3000	34
651	20250213	092400	23495600	3000	3000	3000	3000	2
652	20250213	092300	23489600	2985	2985	2985	2985	0
653	20250213	092200	23489600	2985	2990	2990	2985	457
654	20250213	092100	22123405	2990	2990	2990	2990	397
655	20250213	092000	20936375	2995	2995	2995	2990	424
656	20250213	091900	19666995	2995	2995	2995	2995	132
657	20250213	091800	19271655	2995	2995	2995	2995	200
658	20250213	091700	18672655	2995	2990	3000	2990	200
659	20250213	091600	18073905	2990	2995	2995	2990	168
660	20250213	091500	17571580	3000	3010	3010	3000	139
661	20250213	091400	17154310	3010	3010	3010	3010	25
662	20250213	091300	17079060	3010	3000	3010	3000	264
663	20250213	091200	16287050	3000	3000	3000	3000	2232
664	20250213	091100	9591050	3010	3010	3010	3010	0
665	20250213	091000	9591050	3010	3010	3015	3005	556
666	20250213	090900	7918230	3010	3010	3010	3010	245
667	20250213	090800	7180780	3010	3010	3010	3010	20
668	20250213	090700	7120580	3010	3010	3010	3010	0
669	20250213	090600	7120580	3010	3010	3010	2985	13
670	20250213	090500	7081700	2980	2985	3010	2980	185
671	20250213	090400	6528670	3005	3005	3005	3005	1
672	20250213	090300	6525665	3005	3005	3005	3005	0
673	20250213	090200	6525665	3005	3005	3005	3005	5
674	20250213	090100	6510640	3005	3005	3005	3005	200
675	20250213	090000	5909640	3005	2975	3005	2975	1981