KissMeData/010660/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	185500	826029155	2995	2995	2995	2995	2946
3	20250213	185400	826029155	2995	2995	2995	2995	0
4	20250213	185300	826029155	2995	2995	2995	2995	0
5	20250213	185200	826029155	2995	2995	2995	2995	0
6	20250213	185100	826029155	2995	2995	2995	2995	0
7	20250213	185000	826029155	2995	2995	2995	2995	0
8	20250213	184900	826029155	2995	2995	2995	2995	0
9	20250213	184800	826029155	2995	2995	2995	2995	0
10	20250213	184700	826029155	2995	2995	2995	2995	0
11	20250213	184600	826029155	2995	2995	2995	2995	0
12	20250213	184500	826029155	2995	2995	2995	2995	0
13	20250213	184400	826029155	2995	2995	2995	2995	0
14	20250213	184300	826029155	2995	2995	2995	2995	0
15	20250213	184200	826029155	2995	2995	2995	2995	0
16	20250213	184100	826029155	2995	2995	2995	2995	0
17	20250213	184000	826029155	2995	2995	2995	2995	0
18	20250213	183900	826029155	2995	2995	2995	2995	0
19	20250213	183800	826029155	2995	2995	2995	2995	0
20	20250213	183700	826029155	2995	2995	2995	2995	0
21	20250213	183600	826029155	2995	2995	2995	2995	0
22	20250213	183500	826029155	2995	2995	2995	2995	0
23	20250213	183400	826029155	2995	2995	2995	2995	0
24	20250213	183300	826029155	2995	2995	2995	2995	0
25	20250213	183200	826029155	2995	2995	2995	2995	0
26	20250213	183100	826029155	2995	2995	2995	2995	0
27	20250213	183000	826029155	2995	2995	2995	2995	0
28	20250213	182900	826029155	2995	2995	2995	2995	0
29	20250213	182800	826029155	2995	2995	2995	2995	0
30	20250213	182700	826029155	2995	2995	2995	2995	0
31	20250213	182600	826029155	2995	2995	2995	2995	0
32	20250213	182500	826029155	2995	2995	2995	2995	2946
33	20250213	182400	826029155	2995	2995	2995	2995	0
34	20250213	182300	826029155	2995	2995	2995	2995	0
35	20250213	182200	826029155	2995	2995	2995	2995	0
36	20250213	182100	826029155	2995	2995	2995	2995	0
37	20250213	182000	826029155	2995	2995	2995	2995	0
38	20250213	181900	826029155	2995	2995	2995	2995	0
39	20250213	181800	826029155	2995	2995	2995	2995	0
40	20250213	181700	826029155	2995	2995	2995	2995	0
41	20250213	181600	826029155	2995	2995	2995	2995	0
42	20250213	181500	826029155	2995	2995	2995	2995	0
43	20250213	181400	826029155	2995	2995	2995	2995	0
44	20250213	181300	826029155	2995	2995	2995	2995	0
45	20250213	181200	826029155	2995	2995	2995	2995	0
46	20250213	181100	826029155	2995	2995	2995	2995	0
47	20250213	181000	826029155	2995	2995	2995	2995	0
48	20250213	180900	826029155	2995	2995	2995	2995	0
49	20250213	180800	826029155	2995	2995	2995	2995	0
50	20250213	180700	826029155	2995	2995	2995	2995	0
51	20250213	180600	826029155	2995	2995	2995	2995	0
52	20250213	180500	826029155	2995	2995	2995	2995	0
53	20250213	180400	826029155	2995	2995	2995	2995	0
54	20250213	180300	826029155	2995	2995	2995	2995	0
55	20250213	180200	826029155	2995	2995	2995	2995	0
56	20250213	180100	826029155	2995	2995	2995	2995	0
57	20250213	180000	826029155	2995	2995	2995	2995	0
58	20250213	175900	826029155	2995	2995	2995	2995	0
59	20250213	175800	826029155	2995	2995	2995	2995	0
60	20250213	175700	826029155	2995	2995	2995	2995	0
61	20250213	175600	826029155	2995	2995	2995	2995	0
62	20250213	175500	826029155	2995	2995	2995	2995	2946
63	20250213	175400	826029155	2995	2995	2995	2995	0
64	20250213	175300	826029155	2995	2995	2995	2995	0
65	20250213	175200	826029155	2995	2995	2995	2995	0
66	20250213	175100	826029155	2995	2995	2995	2995	0
67	20250213	175000	826029155	2995	2995	2995	2995	0
68	20250213	174900	826029155	2995	2995	2995	2995	0
69	20250213	174800	826029155	2995	2995	2995	2995	0
70	20250213	174700	826029155	2995	2995	2995	2995	0
71	20250213	174600	826029155	2995	2995	2995	2995	0
72	20250213	174500	826029155	2995	2995	2995	2995	0
73	20250213	174400	826029155	2995	2995	2995	2995	0
74	20250213	174300	826029155	2995	2995	2995	2995	0
75	20250213	174200	826029155	2995	2995	2995	2995	0
76	20250213	174100	826029155	2995	2995	2995	2995	0
77	20250213	174000	826029155	2995	2995	2995	2995	0
78	20250213	173900	826029155	2995	2995	2995	2995	0
79	20250213	173800	826029155	2995	2995	2995	2995	0
80	20250213	173700	826029155	2995	2995	2995	2995	0
81	20250213	173600	826029155	2995	2995	2995	2995	0
82	20250213	173500	826029155	2995	2995	2995	2995	0
83	20250213	173400	826029155	2995	2995	2995	2995	0
84	20250213	173300	826029155	2995	2995	2995	2995	0
85	20250213	173200	826029155	2995	2995	2995	2995	0
86	20250213	173100	826029155	2995	2995	2995	2995	0
87	20250213	173000	826029155	2995	2995	2995	2995	0
88	20250213	172900	826029155	2995	2995	2995	2995	0
89	20250213	172800	826029155	2995	2995	2995	2995	0
90	20250213	172700	826029155	2995	2995	2995	2995	0
91	20250213	172600	826029155	2995	2995	2995	2995	0
92	20250213	172500	826029155	2995	2995	2995	2995	2946
93	20250213	172400	826029155	2995	2995	2995	2995	0
94	20250213	172300	826029155	2995	2995	2995	2995	0
95	20250213	172200	826029155	2995	2995	2995	2995	0
96	20250213	172100	826029155	2995	2995	2995	2995	0
97	20250213	172000	826029155	2995	2995	2995	2995	0
98	20250213	171900	826029155	2995	2995	2995	2995	0
99	20250213	171800	826029155	2995	2995	2995	2995	0
100	20250213	171700	826029155	2995	2995	2995	2995	0
101	20250213	171600	826029155	2995	2995	2995	2995	0
102	20250213	171500	826029155	2995	2995	2995	2995	0
103	20250213	171400	826029155	2995	2995	2995	2995	0
104	20250213	171300	826029155	2995	2995	2995	2995	0
105	20250213	171200	826029155	2995	2995	2995	2995	0
106	20250213	171100	826029155	2995	2995	2995	2995	0
107	20250213	171000	826029155	2995	2995	2995	2995	0
108	20250213	170900	826029155	2995	2995	2995	2995	0
109	20250213	170800	826029155	2995	2995	2995	2995	0
110	20250213	170700	826029155	2995	2995	2995	2995	0
111	20250213	170600	826029155	2995	2995	2995	2995	0
112	20250213	170500	826029155	2995	2995	2995	2995	0
113	20250213	170400	826029155	2995	2995	2995	2995	0
114	20250213	170300	826029155	2995	2995	2995	2995	0
115	20250213	170200	826029155	2995	2995	2995	2995	0
116	20250213	170100	826029155	2995	2995	2995	2995	0
117	20250213	170000	826029155	2995	2995	2995	2995	0
118	20250213	165900	826029155	2995	2995	2995	2995	0
119	20250213	165800	826029155	2995	2995	2995	2995	0
120	20250213	165700	826029155	2995	2995	2995	2995	0
121	20250213	165600	826029155	2995	2995	2995	2995	0
122	20250213	165500	826029155	2995	2995	2995	2995	2946
123	20250213	165400	826029155	2995	2995	2995	2995	0
124	20250213	165300	826029155	2995	2995	2995	2995	0
125	20250213	165200	826029155	2995	2995	2995	2995	0
126	20250213	165100	826029155	2995	2995	2995	2995	0
127	20250213	165000	826029155	2995	2995	2995	2995	0
128	20250213	164900	826029155	2995	2995	2995	2995	0
129	20250213	164800	826029155	2995	2995	2995	2995	0
130	20250213	164700	826029155	2995	2995	2995	2995	0
131	20250213	164600	826029155	2995	2995	2995	2995	0
132	20250213	164500	826029155	2995	2995	2995	2995	0
133	20250213	164400	826029155	2995	2995	2995	2995	0
134	20250213	164300	826029155	2995	2995	2995	2995	0
135	20250213	164200	826029155	2995	2995	2995	2995	0
136	20250213	164100	826029155	2995	2995	2995	2995	0
137	20250213	164000	826029155	2995	2995	2995	2995	0
138	20250213	163900	826029155	2995	2995	2995	2995	0
139	20250213	163800	826029155	2995	2995	2995	2995	0
140	20250213	163700	826029155	2995	2995	2995	2995	0
141	20250213	163600	826029155	2995	2995	2995	2995	0
142	20250213	163500	826029155	2995	2995	2995	2995	0
143	20250213	163400	826029155	2995	2995	2995	2995	0
144	20250213	163300	826029155	2995	2995	2995	2995	0
145	20250213	163200	826029155	2995	2995	2995	2995	0
146	20250213	163100	826029155	2995	2995	2995	2995	0
147	20250213	163000	826029155	2995	2995	2995	2995	0
148	20250213	162900	826029155	2995	2995	2995	2995	0
149	20250213	162800	826029155	2995	2995	2995	2995	0
150	20250213	162700	826029155	2995	2995	2995	2995	0
151	20250213	162600	826029155	2995	2995	2995	2995	0
152	20250213	162500	826029155	2995	2995	2995	2995	2946
153	20250213	162400	826029155	2995	2995	2995	2995	0
154	20250213	162300	826029155	2995	2995	2995	2995	0
155	20250213	162200	826029155	2995	2995	2995	2995	0
156	20250213	162100	826029155	2995	2995	2995	2995	0
157	20250213	162000	826029155	2995	2995	2995	2995	0
158	20250213	161900	826029155	2995	2995	2995	2995	0
159	20250213	161800	826029155	2995	2995	2995	2995	0
160	20250213	161700	826029155	2995	2995	2995	2995	0
161	20250213	161600	826029155	2995	2995	2995	2995	0
162	20250213	161500	826029155	2995	2995	2995	2995	0
163	20250213	161400	826029155	2995	2995	2995	2995	0
164	20250213	161300	826029155	2995	2995	2995	2995	0
165	20250213	161200	826029155	2995	2995	2995	2995	0
166	20250213	161100	826029155	2995	2995	2995	2995	0
167	20250213	161000	826029155	2995	2995	2995	2995	0
168	20250213	160900	826029155	2995	2995	2995	2995	0
169	20250213	160800	826029155	2995	2995	2995	2995	0
170	20250213	160700	826029155	2995	2995	2995	2995	0
171	20250213	160600	826029155	2995	2995	2995	2995	0
172	20250213	160500	826029155	2995	2995	2995	2995	0
173	20250213	160400	826029155	2995	2995	2995	2995	0
174	20250213	160300	826029155	2995	2995	2995	2995	0
175	20250213	160200	826029155	2995	2995	2995	2995	0
176	20250213	160100	826029155	2995	2995	2995	2995	0
177	20250213	160000	826029155	2995	2995	2995	2995	0
178	20250213	155900	826029155	2995	2995	2995	2995	0
179	20250213	155800	826029155	2995	2995	2995	2995	0
180	20250213	155700	826029155	2995	2995	2995	2995	0
181	20250213	155600	826029155	2995	2995	2995	2995	0
182	20250213	155500	826029155	2995	2995	2995	2995	2946
183	20250213	155400	826029155	2995	2995	2995	2995	0
184	20250213	155300	826029155	2995	2995	2995	2995	0
185	20250213	155200	826029155	2995	2995	2995	2995	0
186	20250213	155100	826029155	2995	2995	2995	2995	0
187	20250213	155000	826029155	2995	2995	2995	2995	0
188	20250213	154900	826029155	2995	2995	2995	2995	0
189	20250213	154800	826029155	2995	2995	2995	2995	0
190	20250213	154700	826029155	2995	2995	2995	2995	0
191	20250213	154600	826029155	2995	2995	2995	2995	0
192	20250213	154500	826029155	2995	2995	2995	2995	0
193	20250213	154400	826029155	2995	2995	2995	2995	0
194	20250213	154300	826029155	2995	2995	2995	2995	0
195	20250213	154200	826029155	2995	2995	2995	2995	0
196	20250213	154100	826029155	2995	2995	2995	2995	0
197	20250213	154000	826029155	2995	2995	2995	2995	0
198	20250213	153900	826029155	2995	2995	2995	2995	0
199	20250213	153800	826029155	2995	2995	2995	2995	0
200	20250213	153700	826029155	2995	2995	2995	2995	0
201	20250213	153600	826029155	2995	2995	2995	2995	0
202	20250213	153500	826029155	2995	2995	2995	2995	0
203	20250213	153400	826029155	2995	2995	2995	2995	0
204	20250213	153300	826029155	2995	2995	2995	2995	0
205	20250213	153200	826029155	2995	2995	2995	2995	0
206	20250213	153100	826029155	2995	2995	2995	2995	0
207	20250213	153000	826029155	2995	2995	2995	2995	2946
208	20250213	152900	817205885	3000	3000	3000	3000	0
209	20250213	152800	817205885	3000	3000	3000	3000	0
210	20250213	152700	817205885	3000	3000	3000	3000	0
211	20250213	152600	817205885	3000	3000	3000	3000	0
212	20250213	152500	817205885	3000	3000	3000	3000	0
213	20250213	152400	817205885	3000	3000	3000	3000	0
214	20250213	152300	817205885	3000	3000	3000	3000	0
215	20250213	152200	817205885	3000	3000	3000	3000	0
216	20250213	152100	817205885	3000	3000	3000	3000	0
217	20250213	152000	817205885	3000	3000	3000	3000	0
218	20250213	151900	817205885	3000	3000	3000	2990	3388
219	20250213	151800	807042660	3000	3000	3000	2995	121
220	20250213	151700	806680175	3000	3000	3000	2995	12
221	20250213	151600	806644180	2995	2995	2995	2995	856
222	20250213	151500	804080460	2995	2995	2995	2995	523
223	20250213	151400	802514075	2995	2995	2995	2995	3115
224	20250213	151300	793184650	2995	2995	2995	2995	88
225	20250213	151200	792921090	3000	2995	3000	2995	693
226	20250213	151100	790845550	2990	2995	2995	2990	16
227	20250213	151000	790797670	2990	2990	2990	2990	165
228	20250213	150900	790304320	2985	2990	2990	2985	908
229	20250213	150800	787591510	2990	2990	2990	2990	375
230	20250213	150700	786470260	2990	2990	2990	2990	0
231	20250213	150600	786470260	2990	2990	2990	2990	80
232	20250213	150500	786231060	2990	2995	2995	2990	1508
233	20250213	150400	781717140	3000	3000	3000	3000	0
234	20250213	150300	781717140	3000	3000	3000	3000	13
235	20250213	150200	781678140	3000	3000	3000	3000	0
236	20250213	150100	781678140	3000	2995	3000	2990	1288
237	20250213	150000	777823115	2995	2995	2995	2995	10
238	20250213	145900	777793165	2995	3000	3000	2995	805
239	20250213	145800	775379165	3000	3000	3000	3000	10
240	20250213	145700	775349165	3000	3005	3005	3000	31
241	20250213	145600	775256160	2995	2995	2995	2995	200
242	20250213	145500	774657160	3005	3005	3005	3005	18
243	20250213	145400	774603070	2995	2995	3000	2995	1760
244	20250213	145300	769331320	3000	3000	3000	3000	2
245	20250213	145200	769325320	3000	3000	3000	3000	2401
246	20250213	145100	762122320	3000	3000	3000	3000	0
247	20250213	145000	762122320	3000	3000	3000	3000	40
248	20250213	144900	762002320	3000	3000	3000	3000	0
249	20250213	144800	762002320	3000	3005	3005	3000	326
250	20250213	144700	761023820	3005	3005	3005	3005	0
251	20250213	144600	761023820	3005	3005	3005	3005	121
252	20250213	144500	760660215	3000	3000	3000	3000	330
253	20250213	144400	759670215	3000	2995	3000	2995	1223
254	20250213	144300	756001815	3000	3000	3000	3000	11
255	20250213	144200	755968815	3000	3000	3000	3000	66
256	20250213	144100	755770815	3000	3000	3000	3000	29
257	20250213	144000	755683815	2995	2995	2995	2995	0
258	20250213	143900	755683815	2995	2995	2995	2995	0
259	20250213	143800	755683815	2995	2995	2995	2995	5
260	20250213	143700	755668840	2995	2995	2995	2995	0
261	20250213	143600	755668840	2995	2995	2995	2995	0
262	20250213	143500	755668840	2995	2995	2995	2995	10
263	20250213	143400	755638890	2995	2995	2995	2995	0
264	20250213	143300	755638890	2995	2995	2995	2995	0
265	20250213	143200	755638890	2995	2995	2995	2990	1100
266	20250213	143100	752347000	2995	2995	2995	2995	0
267	20250213	143000	752347000	2995	2995	2995	2995	0
268	20250213	142900	752347000	2995	2995	2995	2995	0
269	20250213	142800	752347000	2995	2995	2995	2995	0
270	20250213	142700	752347000	2995	3000	3000	2995	691
271	20250213	142600	750277270	3005	3005	3005	3005	0
272	20250213	142500	750277270	3005	3005	3005	3005	2
273	20250213	142400	750271260	3000	3000	3000	3000	201
274	20250213	142300	749668260	3000	3000	3000	3000	64
275	20250213	142200	749476260	3000	3000	3000	3000	103
276	20250213	142100	749167260	3005	3005	3005	3005	12
277	20250213	142000	749131200	3005	3005	3005	3005	0
278	20250213	141900	749131200	3005	3005	3005	3005	1
279	20250213	141800	749128195	3005	3005	3005	3005	0
280	20250213	141700	749128195	3005	3000	3005	3000	8
281	20250213	141600	749104160	3005	3005	3005	3005	0
282	20250213	141500	749104160	3005	3005	3005	3005	0
283	20250213	141400	749104160	3005	3005	3005	3005	11
284	20250213	141300	749071105	3000	3000	3005	3000	3051
285	20250213	141200	739918100	3005	3000	3005	3000	1000
286	20250213	141100	736914560	3000	3000	3000	3000	0
287	20250213	141000	736914560	3000	2995	3000	2995	2579
288	20250213	140900	729187850	2995	2995	2995	2995	33
289	20250213	140800	729089015	3000	3000	3000	3000	10
290	20250213	140700	729059015	3000	3000	3000	3000	33
291	20250213	140600	728960015	3000	3000	3000	3000	0
292	20250213	140500	728960015	3000	3000	3000	3000	3
293	20250213	140400	728951015	3000	2995	3000	2995	61
294	20250213	140300	728768125	3000	2995	3000	2995	20
295	20250213	140200	728708215	3000	3000	3000	3000	0
296	20250213	140100	728708215	3000	3000	3000	3000	140
297	20250213	140000	728288215	3000	3000	3000	3000	20
298	20250213	135900	728228215	3000	3000	3000	3000	40
299	20250213	135800	728108215	3000	3000	3000	3000	0
300	20250213	135700	728108215	3000	3000	3000	3000	1100
301	20250213	135600	724808215	2995	2995	2995	2995	0
302	20250213	135500	724808215	2995	2995	2995	2995	5
303	20250213	135400	724793240	3000	3000	3000	3000	0
304	20250213	135300	724793240	3000	3000	3000	3000	1
305	20250213	135200	724790240	3000	3000	3000	3000	154
306	20250213	135100	724328240	3000	3000	3000	3000	50
307	20250213	135000	724178240	2995	2995	2995	2995	5
308	20250213	134900	724163265	2995	2995	2995	2995	100
309	20250213	134800	723863765	3000	3000	3000	3000	20
310	20250213	134700	723803765	2995	2995	2995	2995	0
311	20250213	134600	723803765	2995	2995	2995	2995	0
312	20250213	134500	723803765	2995	2995	2995	2995	487
313	20250213	134400	722345200	3005	3005	3005	3005	0
314	20250213	134300	722345200	3005	3005	3005	3005	1
315	20250213	134200	722342195	2995	2995	2995	2995	483
316	20250213	134100	720895610	2995	2995	2995	2995	0
317	20250213	134000	720895610	2995	2995	2995	2995	214
318	20250213	133900	720254680	2995	2995	2995	2995	929
319	20250213	133800	717472325	2995	3000	3000	2995	155
320	20250213	133700	717008095	3000	3000	3000	3000	9
321	20250213	133600	716981095	3005	3005	3005	3005	0
322	20250213	133500	716981095	3005	3005	3005	3005	0
323	20250213	133400	716981095	3005	3005	3005	3005	1
324	20250213	133300	716978090	3000	3000	3000	3000	4
325	20250213	133200	716966090	2995	2990	2995	2990	1696
326	20250213	133100	711887115	2995	2985	2995	2985	2021
327	20250213	133000	705834430	2990	2990	2995	2990	592
328	20250213	132900	704064345	2995	2995	2995	2995	1
329	20250213	132800	704061350	2995	2995	2995	2995	0
330	20250213	132700	704061350	2995	2995	2995	2995	1
331	20250213	132600	704058355	2995	2995	2995	2995	100
332	20250213	132500	703758855	2995	2995	2995	2995	0
333	20250213	132400	703758855	2995	2995	2995	2995	0
334	20250213	132300	703758855	2995	2995	2995	2995	1
335	20250213	132200	703755860	2995	2995	2995	2995	50
336	20250213	132100	703606110	2995	2995	2995	2995	97
337	20250213	132000	703315595	2995	2995	2995	2995	5
338	20250213	131900	703300620	3000	3000	3000	3000	10
339	20250213	131800	703270620	3000	3000	3000	3000	418
340	20250213	131700	702016620	3000	3000	3000	3000	170
341	20250213	131600	701506620	3000	3000	3000	3000	0
342	20250213	131500	701506620	3000	3000	3000	3000	52
343	20250213	131400	701350620	3000	3000	3000	3000	1007
344	20250213	131300	698329620	3000	3000	3000	3000	81
345	20250213	131200	698086620	3000	3000	3000	3000	71
346	20250213	131100	697873620	3000	3000	3000	3000	16
347	20250213	131000	697825620	2990	2990	2990	2990	0
348	20250213	130900	697825620	2990	2995	2995	2990	1442
349	20250213	130800	693513985	2995	2995	2995	2995	499
350	20250213	130700	692019480	3000	3000	3000	3000	0
351	20250213	130600	692019480	3000	3000	3000	3000	46
352	20250213	130500	691881480	3000	3000	3000	3000	0
353	20250213	130400	691881480	3000	3000	3000	2990	2417
354	20250213	130300	684631430	3000	3000	3000	3000	12
355	20250213	130200	684595430	3000	3000	3000	3000	2
356	20250213	130100	684589430	2990	2995	2995	2990	500
357	20250213	130000	683092605	3000	3000	3000	3000	46
358	20250213	125900	682954605	3000	2995	3000	2995	520
359	20250213	125800	681396775	2995	2995	2995	2995	459
360	20250213	125700	680022070	2995	3000	3000	2995	1016
361	20250213	125600	676979070	3000	3000	3000	3000	11
362	20250213	125500	676946070	3000	3010	3010	3000	1622
363	20250213	125400	672079000	3010	3005	3010	3005	206
364	20250213	125300	671459965	3005	3005	3005	3005	60
365	20250213	125200	671279665	3005	3000	3005	3000	640
366	20250213	125100	669358960	3005	3005	3005	3005	203
367	20250213	125000	668748945	3005	3005	3005	3005	0
368	20250213	124900	668748945	3005	3005	3005	3005	50
369	20250213	124800	668598695	3005	3005	3005	3005	0
370	20250213	124700	668598695	3005	3005	3005	3005	39
371	20250213	124600	668481500	3010	3010	3010	3010	0
372	20250213	124500	668481500	3010	3010	3010	3010	1
373	20250213	124400	668478490	3010	3010	3010	3010	4
374	20250213	124300	668466450	3005	3005	3005	3005	0
375	20250213	124200	668466450	3005	3000	3005	3000	65
376	20250213	124100	668271400	3015	3010	3015	3010	1000
377	20250213	124000	665258960	3015	3015	3015	3015	0
378	20250213	123900	665258960	3015	3005	3015	2995	6732
379	20250213	123800	645078860	3010	3010	3010	3010	100
380	20250213	123700	644777860	3005	3005	3015	3005	2424
381	20250213	123600	637493725	3015	3015	3015	3015	0
382	20250213	123500	637493725	3015	3010	3015	3010	2886
383	20250213	123400	628806090	3005	3005	3005	3005	10
384	20250213	123300	628776040	3005	3005	3005	3005	38
385	20250213	123200	628661850	3000	3000	3000	3000	2000
386	20250213	123100	622661850	3000	3000	3000	3000	0
387	20250213	123000	622661850	3000	3000	3000	3000	11
388	20250213	122900	622628850	3010	3000	3010	3000	196
389	20250213	122800	622040770	3015	3015	3015	3015	1
390	20250213	122700	622037755	3010	3005	3010	3005	3290
391	20250213	122600	612149795	3005	3000	3005	3000	3678
392	20250213	122500	601097770	3000	3000	3000	3000	169
393	20250213	122400	600590770	3005	3005	3005	3005	0
394	20250213	122300	600590770	3005	3005	3005	3005	3
395	20250213	122200	600581755	3005	3005	3005	3005	0
396	20250213	122100	600581755	3005	3005	3005	3005	5
397	20250213	122000	600566730	3000	3000	3000	3000	5
398	20250213	121900	600551730	3005	3005	3005	3005	0
399	20250213	121800	600551730	3005	3005	3005	3005	0
400	20250213	121700	600551730	3005	3000	3005	3000	65
401	20250213	121600	600356580	2995	2995	2995	2995	17
402	20250213	121500	600305665	2995	2995	2995	2995	5
403	20250213	121400	600290690	2995	2995	2995	2995	0
404	20250213	121300	600290690	2995	2995	2995	2995	0
405	20250213	121200	600290690	2995	3000	3000	2995	27
406	20250213	121100	600209775	3000	2995	3000	2995	201
407	20250213	121000	599606780	3000	3000	3000	3000	0
408	20250213	120900	599606780	3000	3000	3000	3000	748
409	20250213	120800	597362780	3005	3005	3005	3005	0
410	20250213	120700	597362780	3005	3005	3005	3005	60
411	20250213	120600	597182480	3010	3010	3010	3010	252
412	20250213	120500	596423960	3015	2995	3015	2995	200
413	20250213	120400	595820980	3000	2995	3000	2995	400
414	20250213	120300	594621230	2995	3010	3010	2995	4000
415	20250213	120200	582608180	3000	3000	3000	3000	11
416	20250213	120100	582575180	3000	3000	3000	3000	0
417	20250213	120000	582575180	3000	3000	3000	3000	19
418	20250213	115900	582518180	3000	3000	3000	3000	0
419	20250213	115800	582518180	3000	3000	3000	3000	1999
420	20250213	115700	576521180	2995	2995	2995	2995	0
421	20250213	115600	576521180	2995	2995	2995	2995	0
422	20250213	115500	576521180	2995	2995	2995	2995	633
423	20250213	115400	574625345	3010	3010	3010	3010	55
424	20250213	115300	574459795	3015	3015	3015	3015	83
425	20250213	115200	574209550	3015	3000	3015	3000	1854
426	20250213	115100	568619755	2995	2995	2995	2995	20
427	20250213	115000	568559855	3000	2995	3000	2995	49
428	20250213	114900	568412865	2995	2995	2995	2995	210
429	20250213	114800	567783915	2995	2995	2995	2995	5088
430	20250213	114700	552545355	3000	3000	3000	3000	659
431	20250213	114600	550568355	3000	3005	3005	3000	28
432	20250213	114500	550484265	3005	3015	3015	3005	10
433	20250213	114400	550454145	3015	3005	3015	3005	1163
434	20250213	114300	546958050	3015	3015	3015	3015	109
435	20250213	114200	546629415	3015	3010	3015	3010	148
436	20250213	114100	546183600	3010	3010	3010	3010	72
437	20250213	114000	545966880	3010	3010	3010	3010	277
438	20250213	113900	545133110	3010	3010	3010	3010	137
439	20250213	113800	544720740	3000	3005	3005	3000	1130
440	20250213	113700	541330280	3010	3010	3010	3010	53
441	20250213	113600	541170750	3010	3010	3010	3010	0
442	20250213	113500	541170750	3010	3010	3010	3010	0
443	20250213	113400	541170750	3010	3010	3010	3010	0
444	20250213	113300	541170750	3010	3010	3010	3010	1
445	20250213	113200	541167740	3000	3005	3005	3000	170
446	20250213	113100	540657160	3000	3000	3000	3000	0
447	20250213	113000	540657160	3000	3000	3000	3000	1124
448	20250213	112900	537285160	3000	3000	3000	3000	0
449	20250213	112800	537285160	3000	3010	3010	3000	3243
450	20250213	112700	527556100	3000	3000	3000	3000	0
451	20250213	112600	527556100	3000	3010	3010	3000	240
452	20250213	112500	526834305	3000	3005	3005	3000	1444
453	20250213	112400	522502260	3005	3005	3005	3005	275
454	20250213	112300	521675885	3010	3010	3010	3010	0
455	20250213	112200	521675885	3010	3005	3010	3005	16
456	20250213	112100	521627775	3000	2995	3000	2995	2296
457	20250213	112000	514741150	2995	2995	2995	2995	0
458	20250213	111900	514741150	2995	2995	3000	2995	2195
459	20250213	111800	508166200	2995	2995	2995	2995	290
460	20250213	111700	507297650	3000	3000	3000	3000	0
461	20250213	111600	507297650	3000	2995	3000	2995	321
462	20250213	111500	506335600	2995	3000	3000	2995	3000
463	20250213	111400	497350350	3005	3005	3005	3005	0
464	20250213	111300	497350350	3005	2995	3005	2995	3
465	20250213	111200	497341355	2995	2995	2995	2995	1
466	20250213	111100	497338360	3000	3000	3000	3000	20
467	20250213	111000	497278360	3000	3000	3000	3000	128
468	20250213	110900	496894360	3000	3000	3000	3000	198
469	20250213	110800	496300360	3000	3000	3000	3000	1070
470	20250213	110700	493090360	3000	3000	3000	2995	723
471	20250213	110600	490924685	3000	3000	3005	3000	1002
472	20250213	110500	487918680	3005	3010	3010	3005	3
473	20250213	110400	487909655	3010	3005	3010	3000	450
474	20250213	110300	486557405	3005	3005	3010	3005	4308
475	20250213	110200	473598060	3010	3010	3010	3000	942
476	20250213	110100	470771990	3000	3000	3000	3000	325
477	20250213	110000	469796990	3000	3000	3000	3000	1
478	20250213	105900	469793990	3005	3005	3005	3005	3
479	20250213	105800	469784975	3005	3005	3005	3005	1997
480	20250213	105700	463783990	3005	3005	3005	3005	315
481	20250213	105600	462837415	3005	3005	3005	3005	316
482	20250213	105500	461887835	2995	2995	2995	2995	1235
483	20250213	105400	458189010	3000	3000	3005	3000	167
484	20250213	105300	457687995	2995	2995	2995	2995	447
485	20250213	105200	456349230	2995	2995	2995	2995	0
486	20250213	105100	456349230	2995	2995	2995	2995	0
487	20250213	105000	456349230	2995	2995	2995	2995	18
488	20250213	104900	456295320	3005	3005	3005	3005	0
489	20250213	104800	456295320	3005	3005	3005	3005	1
490	20250213	104700	456292315	2995	2995	2995	2995	0
491	20250213	104600	456292315	2995	2995	2995	2990	433
492	20250213	104500	454995805	2995	2995	2995	2995	1507
493	20250213	104400	450482340	3005	3005	3005	3005	1
494	20250213	104300	450479335	2995	3005	3005	2995	1271
495	20250213	104200	446672550	2995	3005	3005	2995	1001
496	20250213	104100	443674260	3005	3005	3005	3005	16
497	20250213	104000	443626180	3000	3000	3000	3000	785
498	20250213	103900	441271180	2995	3000	3000	2995	38
499	20250213	103800	441157200	3000	3000	3000	3000	0
500	20250213	103700	441157200	3000	3000	3000	3000	230
501	20250213	103600	440467200	3000	2995	3000	2995	2194
502	20250213	103500	433892155	2995	2990	2995	2990	1371
503	20250213	103400	429787095	2990	2990	2990	2990	393
504	20250213	103300	428612025	2985	2985	2985	2985	643
505	20250213	103200	426692670	2990	2990	2990	2990	389
506	20250213	103100	425529560	2990	2990	2990	2990	16
507	20250213	103000	425481720	2995	2990	2995	2990	200
508	20250213	102900	424883700	2990	2990	2990	2990	15
509	20250213	102800	424838850	2990	2990	2990	2990	1
510	20250213	102700	424835860	2980	2980	2980	2980	27
511	20250213	102600	424755400	2980	2980	2980	2980	40
512	20250213	102500	424636200	2980	2980	2980	2980	139
513	20250213	102400	424221980	2970	2970	2970	2970	0
514	20250213	102300	424221980	2970	2970	2970	2970	363
515	20250213	102200	423143870	2990	2985	2990	2970	3181
516	20250213	102100	413679005	2990	2995	2995	2990	639
517	20250213	102000	411767900	2990	2995	2995	2990	102
518	20250213	101900	411462415	2995	2995	2995	2995	0
519	20250213	101800	411462415	2995	2990	2995	2990	94
520	20250213	101700	411181235	2990	2990	2990	2990	81
521	20250213	101600	410939045	2990	2990	2990	2990	100
522	20250213	101500	410640045	2990	2990	2990	2990	37
523	20250213	101400	410529415	2990	2990	2990	2990	0
524	20250213	101300	410529415	2990	2990	2990	2990	1856
525	20250213	101200	404979975	2990	2990	2990	2990	0
526	20250213	101100	404979975	2990	2990	2990	2990	0
527	20250213	101000	404979975	2990	2990	2990	2990	443
528	20250213	100900	403655405	2995	2990	2995	2990	55
529	20250213	100800	403490730	2990	2990	2995	2990	952
530	20250213	100700	400643505	2990	2990	2990	2990	0
531	20250213	100600	400643505	2990	2990	2990	2990	18
532	20250213	100500	400589685	2990	2990	2990	2990	505
533	20250213	100400	399079735	2995	2995	2995	2995	6
534	20250213	100300	399061765	2985	2985	2985	2985	0
535	20250213	100200	399061765	2985	2990	2990	2985	230
536	20250213	100100	398375065	2995	2990	2995	2985	2712
537	20250213	100000	390264700	2995	2995	2995	2995	11
538	20250213	095900	390231755	2970	2990	2990	2970	7074
539	20250213	095800	369171640	2990	2990	2990	2990	34
540	20250213	095700	369069980	2995	2990	2995	2990	2
541	20250213	095600	369063995	2985	2985	2985	2985	2
542	20250213	095500	369058025	2980	2990	2990	2980	3705
543	20250213	095400	357991615	2995	2985	2995	2985	1794
544	20250213	095300	352626515	2985	2990	2990	2985	727
545	20250213	095200	350455830	2990	2995	2995	2990	746
546	20250213	095100	348224720	2995	2990	2995	2990	67
547	20250213	095000	348024340	2995	2995	2995	2995	10
548	20250213	094900	347994390	2995	2990	2995	2990	278
549	20250213	094800	347161885	2990	3000	3000	2990	598
550	20250213	094700	345370060	2995	2995	2995	2995	0
551	20250213	094600	345370060	2995	2995	2995	2995	16
552	20250213	094500	345322140	2995	3000	3000	2995	572
553	20250213	094400	343606155	2990	2990	2990	2990	750
554	20250213	094300	341363655	2990	3000	3000	2990	511
555	20250213	094200	339835665	3000	3000	3000	3000	5
556	20250213	094100	339820665	2995	2995	2995	2995	300
557	20250213	094000	338922165	3000	3000	3000	2995	407
558	20250213	093900	337701200	3000	3000	3000	2995	120
559	20250213	093800	337341205	3000	3000	3000	2995	2071
560	20250213	093700	331128325	3000	3005	3005	3000	351
561	20250213	093600	330075275	3010	3000	3010	3000	19
562	20250213	093500	330018105	3010	3010	3010	3005	581
563	20250213	093400	328272125	3010	3005	3020	3005	1636
564	20250213	093300	323339490	3010	3010	3020	3010	221
565	20250213	093200	322674270	3020	3020	3020	3015	424
566	20250213	093100	321393980	3020	3010	3020	3005	2967
567	20250213	093000	312456685	3010	3010	3010	3010	178
568	20250213	092900	311920905	3005	3000	3005	3000	4361
569	20250213	092800	298834720	3000	2995	3000	2985	5418
570	20250213	092700	282654120	2990	2995	2995	2990	169
571	20250213	092600	282148805	2995	2995	2995	2995	1177
572	20250213	092500	278623690	2995	3005	3005	2995	298
573	20250213	092400	277728975	3010	3000	3010	2995	1134
574	20250213	092300	274326055	2995	3000	3000	2995	482
575	20250213	092200	272881055	3000	3005	3010	3000	309
576	20250213	092100	271953990	3000	3005	3010	3000	1167
577	20250213	092000	268446970	3005	3005	3010	3005	701
578	20250213	091900	266340215	3005	2990	3005	2990	2289
579	20250213	091800	259478160	2990	3000	3005	2975	2705
580	20250213	091700	251373760	2950	3015	3015	2950	9280
581	20250213	091600	223656455	3020	3020	3020	3015	1446
582	20250213	091500	219296015	3025	3020	3025	3020	501
583	20250213	091400	217782990	3025	3030	3030	3025	547
584	20250213	091300	216128260	3025	3015	3025	3015	994
585	20250213	091200	213122520	3025	3025	3025	3010	617
586	20250213	091100	211262145	3025	3010	3030	3010	5072
587	20250213	091000	195944505	3015	3020	3020	3010	4081
588	20250213	090900	183623670	3025	3030	3035	3020	1799
589	20250213	090800	178182755	3030	3030	3030	3020	2427
590	20250213	090700	170840445	3030	3045	3065	3025	7758
591	20250213	090600	147161450	3040	3010	3050	3005	11217
592	20250213	090500	113249960	3010	2990	3015	2990	15478
593	20250213	090400	66790115	2965	2980	2990	2965	5985
594	20250213	090300	48933800	2985	2960	2995	2960	7445
595	20250213	090200	26713270	2960	2980	2980	2950	1332
596	20250213	090100	22770190	2990	2965	2995	2950	4892
597	20250213	090000	8199965	2965	2930	2965	2930	2777