KissMeData/048870/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	193200	994155760	2960	2960	2960	2960	5853
3	20250213	193100	994155760	2960	2960	2960	2960	0
4	20250213	193000	994155760	2960	2960	2960	2960	0
5	20250213	192900	994155760	2960	2960	2960	2960	0
6	20250213	192800	994155760	2960	2960	2960	2960	0
7	20250213	192700	994155760	2960	2960	2960	2960	0
8	20250213	192600	994155760	2960	2960	2960	2960	0
9	20250213	192500	994155760	2960	2960	2960	2960	0
10	20250213	192400	994155760	2960	2960	2960	2960	0
11	20250213	192300	994155760	2960	2960	2960	2960	0
12	20250213	192200	994155760	2960	2960	2960	2960	0
13	20250213	192100	994155760	2960	2960	2960	2960	0
14	20250213	192000	994155760	2960	2960	2960	2960	0
15	20250213	191900	994155760	2960	2960	2960	2960	0
16	20250213	191800	994155760	2960	2960	2960	2960	0
17	20250213	191700	994155760	2960	2960	2960	2960	0
18	20250213	191600	994155760	2960	2960	2960	2960	0
19	20250213	191500	994155760	2960	2960	2960	2960	0
20	20250213	191400	994155760	2960	2960	2960	2960	0
21	20250213	191300	994155760	2960	2960	2960	2960	0
22	20250213	191200	994155760	2960	2960	2960	2960	0
23	20250213	191100	994155760	2960	2960	2960	2960	0
24	20250213	191000	994155760	2960	2960	2960	2960	0
25	20250213	190900	994155760	2960	2960	2960	2960	0
26	20250213	190800	994155760	2960	2960	2960	2960	0
27	20250213	190700	994155760	2960	2960	2960	2960	0
28	20250213	190600	994155760	2960	2960	2960	2960	0
29	20250213	190500	994155760	2960	2960	2960	2960	0
30	20250213	190400	994155760	2960	2960	2960	2960	0
31	20250213	190300	994155760	2960	2960	2960	2960	0
32	20250213	190200	994155760	2960	2960	2960	2960	5853
33	20250213	190100	994155760	2960	2960	2960	2960	0
34	20250213	190000	994155760	2960	2960	2960	2960	0
35	20250213	185900	994155760	2960	2960	2960	2960	0
36	20250213	185800	994155760	2960	2960	2960	2960	0
37	20250213	185700	994155760	2960	2960	2960	2960	0
38	20250213	185600	994155760	2960	2960	2960	2960	0
39	20250213	185500	994155760	2960	2960	2960	2960	0
40	20250213	185400	994155760	2960	2960	2960	2960	0
41	20250213	185300	994155760	2960	2960	2960	2960	0
42	20250213	185200	994155760	2960	2960	2960	2960	0
43	20250213	185100	994155760	2960	2960	2960	2960	0
44	20250213	185000	994155760	2960	2960	2960	2960	0
45	20250213	184900	994155760	2960	2960	2960	2960	0
46	20250213	184800	994155760	2960	2960	2960	2960	0
47	20250213	184700	994155760	2960	2960	2960	2960	0
48	20250213	184600	994155760	2960	2960	2960	2960	0
49	20250213	184500	994155760	2960	2960	2960	2960	0
50	20250213	184400	994155760	2960	2960	2960	2960	0
51	20250213	184300	994155760	2960	2960	2960	2960	0
52	20250213	184200	994155760	2960	2960	2960	2960	0
53	20250213	184100	994155760	2960	2960	2960	2960	0
54	20250213	184000	994155760	2960	2960	2960	2960	0
55	20250213	183900	994155760	2960	2960	2960	2960	0
56	20250213	183800	994155760	2960	2960	2960	2960	0
57	20250213	183700	994155760	2960	2960	2960	2960	0
58	20250213	183600	994155760	2960	2960	2960	2960	0
59	20250213	183500	994155760	2960	2960	2960	2960	0
60	20250213	183400	994155760	2960	2960	2960	2960	0
61	20250213	183300	994155760	2960	2960	2960	2960	0
62	20250213	183200	994155760	2960	2960	2960	2960	5853
63	20250213	183100	994155760	2960	2960	2960	2960	0
64	20250213	183000	994155760	2960	2960	2960	2960	0
65	20250213	182900	994155760	2960	2960	2960	2960	0
66	20250213	182800	994155760	2960	2960	2960	2960	0
67	20250213	182700	994155760	2960	2960	2960	2960	0
68	20250213	182600	994155760	2960	2960	2960	2960	0
69	20250213	182500	994155760	2960	2960	2960	2960	0
70	20250213	182400	994155760	2960	2960	2960	2960	0
71	20250213	182300	994155760	2960	2960	2960	2960	0
72	20250213	182200	994155760	2960	2960	2960	2960	0
73	20250213	182100	994155760	2960	2960	2960	2960	0
74	20250213	182000	994155760	2960	2960	2960	2960	0
75	20250213	181900	994155760	2960	2960	2960	2960	0
76	20250213	181800	994155760	2960	2960	2960	2960	0
77	20250213	181700	994155760	2960	2960	2960	2960	0
78	20250213	181600	994155760	2960	2960	2960	2960	0
79	20250213	181500	994155760	2960	2960	2960	2960	0
80	20250213	181400	994155760	2960	2960	2960	2960	0
81	20250213	181300	994155760	2960	2960	2960	2960	0
82	20250213	181200	994155760	2960	2960	2960	2960	0
83	20250213	181100	994155760	2960	2960	2960	2960	0
84	20250213	181000	994155760	2960	2960	2960	2960	0
85	20250213	180900	994155760	2960	2960	2960	2960	0
86	20250213	180800	994155760	2960	2960	2960	2960	0
87	20250213	180700	994155760	2960	2960	2960	2960	0
88	20250213	180600	994155760	2960	2960	2960	2960	0
89	20250213	180500	994155760	2960	2960	2960	2960	0
90	20250213	180400	994155760	2960	2960	2960	2960	0
91	20250213	180300	994155760	2960	2960	2960	2960	0
92	20250213	180200	994155760	2960	2960	2960	2960	5853
93	20250213	180100	994155760	2960	2960	2960	2960	0
94	20250213	180000	994155760	2960	2960	2960	2960	0
95	20250213	175900	994155760	2960	2960	2960	2960	0
96	20250213	175800	994155760	2960	2960	2960	2960	0
97	20250213	175700	994155760	2960	2960	2960	2960	0
98	20250213	175600	994155760	2960	2960	2960	2960	0
99	20250213	175500	994155760	2960	2960	2960	2960	0
100	20250213	175400	994155760	2960	2960	2960	2960	0
101	20250213	175300	994155760	2960	2960	2960	2960	0
102	20250213	175200	994155760	2960	2960	2960	2960	0
103	20250213	175100	994155760	2960	2960	2960	2960	0
104	20250213	175000	994155760	2960	2960	2960	2960	0
105	20250213	174900	994155760	2960	2960	2960	2960	0
106	20250213	174800	994155760	2960	2960	2960	2960	0
107	20250213	174700	994155760	2960	2960	2960	2960	0
108	20250213	174600	994155760	2960	2960	2960	2960	0
109	20250213	174500	994155760	2960	2960	2960	2960	0
110	20250213	174400	994155760	2960	2960	2960	2960	0
111	20250213	174300	994155760	2960	2960	2960	2960	0
112	20250213	174200	994155760	2960	2960	2960	2960	0
113	20250213	174100	994155760	2960	2960	2960	2960	0
114	20250213	174000	994155760	2960	2960	2960	2960	0
115	20250213	173900	994155760	2960	2960	2960	2960	0
116	20250213	173800	994155760	2960	2960	2960	2960	0
117	20250213	173700	994155760	2960	2960	2960	2960	0
118	20250213	173600	994155760	2960	2960	2960	2960	0
119	20250213	173500	994155760	2960	2960	2960	2960	0
120	20250213	173400	994155760	2960	2960	2960	2960	0
121	20250213	173300	994155760	2960	2960	2960	2960	0
122	20250213	173200	994155760	2960	2960	2960	2960	5853
123	20250213	173100	994155760	2960	2960	2960	2960	0
124	20250213	173000	994155760	2960	2960	2960	2960	0
125	20250213	172900	994155760	2960	2960	2960	2960	0
126	20250213	172800	994155760	2960	2960	2960	2960	0
127	20250213	172700	994155760	2960	2960	2960	2960	0
128	20250213	172600	994155760	2960	2960	2960	2960	0
129	20250213	172500	994155760	2960	2960	2960	2960	0
130	20250213	172400	994155760	2960	2960	2960	2960	0
131	20250213	172300	994155760	2960	2960	2960	2960	0
132	20250213	172200	994155760	2960	2960	2960	2960	0
133	20250213	172100	994155760	2960	2960	2960	2960	0
134	20250213	172000	994155760	2960	2960	2960	2960	0
135	20250213	171900	994155760	2960	2960	2960	2960	0
136	20250213	171800	994155760	2960	2960	2960	2960	0
137	20250213	171700	994155760	2960	2960	2960	2960	0
138	20250213	171600	994155760	2960	2960	2960	2960	0
139	20250213	171500	994155760	2960	2960	2960	2960	0
140	20250213	171400	994155760	2960	2960	2960	2960	0
141	20250213	171300	994155760	2960	2960	2960	2960	0
142	20250213	171200	994155760	2960	2960	2960	2960	0
143	20250213	171100	994155760	2960	2960	2960	2960	0
144	20250213	171000	994155760	2960	2960	2960	2960	0
145	20250213	170900	994155760	2960	2960	2960	2960	0
146	20250213	170800	994155760	2960	2960	2960	2960	0
147	20250213	170700	994155760	2960	2960	2960	2960	0
148	20250213	170600	994155760	2960	2960	2960	2960	0
149	20250213	170500	994155760	2960	2960	2960	2960	0
150	20250213	170400	994155760	2960	2960	2960	2960	0
151	20250213	170300	994155760	2960	2960	2960	2960	0
152	20250213	170200	994155760	2960	2960	2960	2960	5853
153	20250213	170100	994155760	2960	2960	2960	2960	0
154	20250213	170000	994155760	2960	2960	2960	2960	0
155	20250213	165900	994155760	2960	2960	2960	2960	0
156	20250213	165800	994155760	2960	2960	2960	2960	0
157	20250213	165700	994155760	2960	2960	2960	2960	0
158	20250213	165600	994155760	2960	2960	2960	2960	0
159	20250213	165500	994155760	2960	2960	2960	2960	0
160	20250213	165400	994155760	2960	2960	2960	2960	0
161	20250213	165300	994155760	2960	2960	2960	2960	0
162	20250213	165200	994155760	2960	2960	2960	2960	0
163	20250213	165100	994155760	2960	2960	2960	2960	0
164	20250213	165000	994155760	2960	2960	2960	2960	0
165	20250213	164900	994155760	2960	2960	2960	2960	0
166	20250213	164800	994155760	2960	2960	2960	2960	0
167	20250213	164700	994155760	2960	2960	2960	2960	0
168	20250213	164600	994155760	2960	2960	2960	2960	0
169	20250213	164500	994155760	2960	2960	2960	2960	0
170	20250213	164400	994155760	2960	2960	2960	2960	0
171	20250213	164300	994155760	2960	2960	2960	2960	0
172	20250213	164200	994155760	2960	2960	2960	2960	0
173	20250213	164100	994155760	2960	2960	2960	2960	0
174	20250213	164000	994155760	2960	2960	2960	2960	0
175	20250213	163900	994155760	2960	2960	2960	2960	0
176	20250213	163800	994155760	2960	2960	2960	2960	0
177	20250213	163700	994155760	2960	2960	2960	2960	0
178	20250213	163600	994155760	2960	2960	2960	2960	0
179	20250213	163500	994155760	2960	2960	2960	2960	0
180	20250213	163400	994155760	2960	2960	2960	2960	0
181	20250213	163300	994155760	2960	2960	2960	2960	0
182	20250213	163200	994155760	2960	2960	2960	2960	5853
183	20250213	163100	994155760	2960	2960	2960	2960	0
184	20250213	163000	994155760	2960	2960	2960	2960	0
185	20250213	162900	994155760	2960	2960	2960	2960	0
186	20250213	162800	994155760	2960	2960	2960	2960	0
187	20250213	162700	994155760	2960	2960	2960	2960	0
188	20250213	162600	994155760	2960	2960	2960	2960	0
189	20250213	162500	994155760	2960	2960	2960	2960	0
190	20250213	162400	994155760	2960	2960	2960	2960	0
191	20250213	162300	994155760	2960	2960	2960	2960	0
192	20250213	162200	994155760	2960	2960	2960	2960	0
193	20250213	162100	994155760	2960	2960	2960	2960	0
194	20250213	162000	994155760	2960	2960	2960	2960	0
195	20250213	161900	994155760	2960	2960	2960	2960	0
196	20250213	161800	994155760	2960	2960	2960	2960	0
197	20250213	161700	994155760	2960	2960	2960	2960	0
198	20250213	161600	994155760	2960	2960	2960	2960	0
199	20250213	161500	994155760	2960	2960	2960	2960	0
200	20250213	161400	994155760	2960	2960	2960	2960	0
201	20250213	161300	994155760	2960	2960	2960	2960	0
202	20250213	161200	994155760	2960	2960	2960	2960	0
203	20250213	161100	994155760	2960	2960	2960	2960	0
204	20250213	161000	994155760	2960	2960	2960	2960	0
205	20250213	160900	994155760	2960	2960	2960	2960	0
206	20250213	160800	994155760	2960	2960	2960	2960	0
207	20250213	160700	994155760	2960	2960	2960	2960	0
208	20250213	160600	994155760	2960	2960	2960	2960	0
209	20250213	160500	994155760	2960	2960	2960	2960	0
210	20250213	160400	994155760	2960	2960	2960	2960	0
211	20250213	160300	994155760	2960	2960	2960	2960	0
212	20250213	160200	994155760	2960	2960	2960	2960	5853
213	20250213	160100	994155760	2960	2960	2960	2960	0
214	20250213	160000	994155760	2960	2960	2960	2960	0
215	20250213	155900	994155760	2960	2960	2960	2960	0
216	20250213	155800	994155760	2960	2960	2960	2960	0
217	20250213	155700	994155760	2960	2960	2960	2960	0
218	20250213	155600	994155760	2960	2960	2960	2960	0
219	20250213	155500	994155760	2960	2960	2960	2960	0
220	20250213	155400	994155760	2960	2960	2960	2960	0
221	20250213	155300	994155760	2960	2960	2960	2960	0
222	20250213	155200	994155760	2960	2960	2960	2960	0
223	20250213	155100	994155760	2960	2960	2960	2960	0
224	20250213	155000	994155760	2960	2960	2960	2960	0
225	20250213	154900	994155760	2960	2960	2960	2960	0
226	20250213	154800	994155760	2960	2960	2960	2960	0
227	20250213	154700	994155760	2960	2960	2960	2960	0
228	20250213	154600	994155760	2960	2960	2960	2960	0
229	20250213	154500	994155760	2960	2960	2960	2960	0
230	20250213	154400	994155760	2960	2960	2960	2960	0
231	20250213	154300	994155760	2960	2960	2960	2960	0
232	20250213	154200	994155760	2960	2960	2960	2960	0
233	20250213	154100	994155760	2960	2960	2960	2960	0
234	20250213	154000	994155760	2960	2960	2960	2960	0
235	20250213	153900	994155760	2960	2960	2960	2960	0
236	20250213	153800	994155760	2960	2960	2960	2960	0
237	20250213	153700	994155760	2960	2960	2960	2960	0
238	20250213	153600	994155760	2960	2960	2960	2960	0
239	20250213	153500	994155760	2960	2960	2960	2960	0
240	20250213	153400	994155760	2960	2960	2960	2960	0
241	20250213	153300	994155760	2960	2960	2960	2960	0
242	20250213	153200	994155760	2960	2960	2960	2960	5853
243	20250213	153100	994155760	2960	2960	2960	2960	0
244	20250213	153000	994155760	2960	2960	2960	2960	5853
245	20250213	152900	976830880	2970	2970	2970	2970	0
246	20250213	152800	976830880	2970	2970	2970	2970	0
247	20250213	152700	976830880	2970	2970	2970	2970	0
248	20250213	152600	976830880	2970	2970	2970	2970	0
249	20250213	152500	976830880	2970	2970	2970	2970	0
250	20250213	152400	976830880	2970	2970	2970	2970	0
251	20250213	152300	976830880	2970	2970	2970	2970	0
252	20250213	152200	976830880	2970	2970	2970	2970	0
253	20250213	152100	976830880	2970	2970	2970	2970	0
254	20250213	152000	976830880	2970	2970	2970	2970	0
255	20250213	151900	976830880	2970	2980	2980	2970	2551
256	20250213	151800	969249230	2980	2975	2980	2975	99
257	20250213	151700	968954695	2975	2970	2975	2965	379
258	20250213	151600	967830595	2980	2970	2980	2965	323
259	20250213	151500	966871865	2980	2980	2980	2980	0
260	20250213	151400	966871865	2980	2980	2980	2980	0
261	20250213	151300	966871865	2980	2980	2980	2980	0
262	20250213	151200	966871865	2980	2970	2980	2970	10
263	20250213	151100	966842155	2980	2980	2980	2980	0
264	20250213	151000	966842155	2980	2980	2980	2980	0
265	20250213	150900	966842155	2980	2980	2980	2980	0
266	20250213	150800	966842155	2980	2970	2980	2970	2
267	20250213	150700	966836205	2980	2980	2980	2980	0
268	20250213	150600	966836205	2980	2980	2980	2975	3
269	20250213	150500	966827270	2975	2975	2980	2975	618
270	20250213	150400	964988715	2980	2980	2980	2980	0
271	20250213	150300	964988715	2980	2980	2980	2980	1
272	20250213	150200	964985735	2965	2965	2965	2965	2
273	20250213	150100	964979805	2980	2965	2980	2965	151
274	20250213	150000	964532075	2980	2980	2980	2980	0
275	20250213	145900	964532075	2980	2980	2980	2980	0
276	20250213	145800	964532075	2980	2970	2980	2965	2435
277	20250213	145700	957300370	2980	2980	2980	2980	0
278	20250213	145600	957300370	2980	2980	2980	2980	0
279	20250213	145500	957300370	2980	2980	2980	2980	0
280	20250213	145400	957300370	2980	2980	2980	2980	0
281	20250213	145300	957300370	2980	2970	2980	2970	118
282	20250213	145200	956949900	2980	2975	2980	2975	501
283	20250213	145100	955459420	2980	2980	2980	2980	0
284	20250213	145000	955459420	2980	2980	2980	2980	0
285	20250213	144900	955459420	2980	2980	2980	2980	0
286	20250213	144800	955459420	2980	2980	2980	2980	0
287	20250213	144700	955459420	2980	2980	2980	2980	2
288	20250213	144600	955453460	2980	2980	2980	2980	1375
289	20250213	144500	951355960	2980	2970	2980	2970	1507
290	20250213	144400	946866670	2980	2980	2980	2980	388
291	20250213	144300	945710430	2980	2980	2980	2980	350
292	20250213	144200	944667430	2980	2980	2980	2980	33
293	20250213	144100	944569090	2980	2975	2980	2975	2103
294	20250213	144000	938312660	2980	2980	2980	2980	0
295	20250213	143900	938312660	2980	2980	2980	2980	652
296	20250213	143800	936369700	2990	2985	2990	2985	1621
297	20250213	143700	931531010	2985	2985	2985	2985	237
298	20250213	143600	930823565	2990	2990	2990	2985	108
299	20250213	143500	930500680	2990	2990	2990	2990	0
300	20250213	143400	930500680	2990	2990	2990	2990	1
301	20250213	143300	930497690	2985	2975	2990	2975	4558
302	20250213	143200	916937055	2995	2995	2995	2995	0
303	20250213	143100	916937055	2995	2995	2995	2995	0
304	20250213	143000	916937055	2995	2995	2995	2995	0
305	20250213	142900	916937055	2995	2995	2995	2995	0
306	20250213	142800	916937055	2995	2995	2995	2995	140
307	20250213	142700	916517755	2995	2990	2995	2990	101
308	20250213	142600	916215760	2995	2985	2995	2980	2001
309	20250213	142500	910252515	3000	2990	3000	2980	6151
310	20250213	142400	891919515	3000	3000	3000	3000	2397
311	20250213	142300	884728515	3010	3010	3010	3010	0
312	20250213	142200	884728515	3010	3010	3010	3010	0
313	20250213	142100	884728515	3010	3005	3010	3000	2078
314	20250213	142000	878486130	3005	3005	3005	3005	0
315	20250213	141900	878486130	3005	3005	3005	3005	0
316	20250213	141800	878486130	3005	3005	3005	3005	0
317	20250213	141700	878486130	3005	3000	3005	2980	1150
318	20250213	141600	875041775	3015	3015	3015	3015	607
319	20250213	141500	873211670	3015	3015	3015	3015	1
320	20250213	141400	873208655	3010	3010	3010	3010	1000
321	20250213	141300	870198655	3015	3010	3015	2990	1631
322	20250213	141200	865309130	2995	3000	3005	2995	1672
323	20250213	141100	860295065	3000	3000	3000	3000	141
324	20250213	141000	859872065	3000	2990	3000	2990	1712
325	20250213	140900	854752065	3010	3015	3015	2980	9505
326	20250213	140800	826218030	3015	3005	3015	3005	2
327	20250213	140700	826212010	3015	3015	3015	3015	50
328	20250213	140600	826061260	3020	3020	3020	3020	0
329	20250213	140500	826061260	3020	3020	3020	3020	1
330	20250213	140400	826058240	3020	3020	3020	3000	1052
331	20250213	140300	822901450	3000	3000	3000	3000	1
332	20250213	140200	822898450	3020	3020	3020	3000	10266
333	20250213	140100	791899410	3020	3010	3020	3010	4403
334	20250213	140000	778626800	3010	3010	3010	3005	4628
335	20250213	135900	764697340	3010	3010	3010	3010	1438
336	20250213	135800	760368960	3015	3015	3015	3015	1
337	20250213	135700	760365945	2995	3010	3010	2995	12375
338	20250213	135600	723120495	3010	2990	3010	2990	544
339	20250213	135500	721490630	3005	3005	3005	3005	1
340	20250213	135400	721487625	3005	3000	3005	3000	223
341	20250213	135300	720817520	2985	2985	2985	2985	20
342	20250213	135200	720757820	2995	2995	2995	2990	1620
343	20250213	135100	715910060	3005	3005	3005	3005	0
344	20250213	135000	715910060	3005	3005	3010	3005	5005
345	20250213	134900	700850770	3005	3005	3005	3005	113
346	20250213	134800	700511205	3005	3005	3005	3005	4
347	20250213	134700	700499185	3005	3005	3005	3005	0
348	20250213	134600	700499185	3005	3005	3005	3005	0
349	20250213	134500	700499185	3005	2990	3005	2990	215
350	20250213	134400	699855305	2990	2990	3000	2990	2581
351	20250213	134300	692138105	3010	2995	3010	2995	8415
352	20250213	134200	666935165	3010	2995	3010	2995	10963
353	20250213	134100	634063860	2995	2995	2995	2995	0
354	20250213	134000	634063860	2995	2990	2995	2990	10000
355	20250213	133900	604130245	2990	2990	2990	2990	0
356	20250213	133800	604130245	2990	2990	2990	2990	0
357	20250213	133700	604130245	2990	2990	2990	2990	0
358	20250213	133600	604130245	2990	2990	2990	2990	0
359	20250213	133500	604130245	2990	2985	2990	2985	820
360	20250213	133400	601682540	2985	2980	2985	2980	108
361	20250213	133300	601360695	2980	2980	2980	2980	731
362	20250213	133200	599182315	2985	2985	2985	2985	0
363	20250213	133100	599182315	2985	2970	2985	2970	205
364	20250213	133000	598573450	2985	2985	2985	2985	0
365	20250213	132900	598573450	2985	2985	2985	2985	4617
366	20250213	132800	584791705	2970	2970	2970	2970	0
367	20250213	132700	584791705	2970	2970	2970	2970	2982
368	20250213	132600	575935165	2970	2970	2970	2970	0
369	20250213	132500	575935165	2970	2970	2970	2970	10
370	20250213	132400	575905465	2960	2970	2970	2960	67
371	20250213	132300	575707125	2970	2970	2970	2970	0
372	20250213	132200	575707125	2970	2970	2970	2970	10
373	20250213	132100	575677425	2960	2960	2960	2960	0
374	20250213	132000	575677425	2960	2960	2960	2960	0
375	20250213	131900	575677425	2960	2960	2960	2960	0
376	20250213	131800	575677425	2960	2960	2960	2960	0
377	20250213	131700	575677425	2960	2970	2970	2960	11313
378	20250213	131600	542103115	2970	2970	2970	2970	0
379	20250213	131500	542103115	2970	2975	2975	2970	2217
380	20250213	131400	535507880	2975	2975	2975	2975	1
381	20250213	131300	535504905	2985	2985	2985	2985	1
382	20250213	131200	535501920	2980	2980	2980	2980	0
383	20250213	131100	535501920	2980	2980	2980	2980	0
384	20250213	131000	535501920	2980	2980	2980	2980	307
385	20250213	130900	534587060	2990	2980	2990	2980	9
386	20250213	130800	534560230	2990	2990	2990	2990	0
387	20250213	130700	534560230	2990	2980	2990	2980	5
388	20250213	130600	534545320	2990	2990	2990	2990	0
389	20250213	130500	534545320	2990	2990	2990	2990	0
390	20250213	130400	534545320	2990	2980	2990	2980	134
391	20250213	130300	534145990	2995	2990	2995	2990	75
392	20250213	130200	533921735	2990	2990	2990	2990	1
393	20250213	130100	533918745	2995	2995	2995	2995	0
394	20250213	130000	533918745	2995	2990	2995	2990	3
395	20250213	125900	533909765	2995	2980	2995	2980	76
396	20250213	125800	533683135	2995	2995	2995	2995	0
397	20250213	125700	533683135	2995	2995	2995	2995	0
398	20250213	125600	533683135	2995	2995	2995	2995	0
399	20250213	125500	533683135	2995	2995	2995	2995	0
400	20250213	125400	533683135	2995	2995	2995	2995	0
401	20250213	125300	533683135	2995	2995	2995	2995	1
402	20250213	125200	533680140	2990	2990	2990	2990	11
403	20250213	125100	533647250	2980	2980	2980	2980	11
404	20250213	125000	533614470	2995	2995	2995	2995	1
405	20250213	124900	533611475	2990	2990	2990	2990	6
406	20250213	124800	533593535	2980	2990	2990	2980	28
407	20250213	124700	533509995	2995	2985	2995	2980	52
408	20250213	124600	533354955	2995	2995	2995	2995	0
409	20250213	124500	533354955	2995	2995	2995	2995	0
410	20250213	124400	533354955	2995	2995	2995	2995	0
411	20250213	124300	533354955	2995	2995	2995	2995	23
412	20250213	124200	533286070	2995	2995	2995	2995	0
413	20250213	124100	533286070	2995	2995	2995	2995	0
414	20250213	124000	533286070	2995	2990	2995	2980	4
415	20250213	123900	533274115	3000	3000	3000	3000	0
416	20250213	123800	533274115	3000	3000	3000	3000	0
417	20250213	123700	533274115	3000	3000	3000	3000	0
418	20250213	123600	533274115	3000	3000	3000	3000	0
419	20250213	123500	533274115	3000	3000	3000	3000	0
420	20250213	123400	533274115	3000	3000	3000	3000	0
421	20250213	123300	533274115	3000	3000	3000	3000	0
422	20250213	123200	533274115	3000	3000	3000	3000	0
423	20250213	123100	533274115	3000	3000	3000	3000	0
424	20250213	123000	533274115	3000	3000	3000	3000	0
425	20250213	122900	533274115	3000	3000	3000	3000	0
426	20250213	122800	533274115	3000	3000	3000	3000	0
427	20250213	122700	533274115	3000	3000	3000	3000	0
428	20250213	122600	533274115	3000	3000	3000	3000	0
429	20250213	122500	533274115	3000	3000	3000	3000	0
430	20250213	122400	533274115	3000	2985	3000	2985	2
431	20250213	122300	533268130	2985	2990	2990	2985	2500
432	20250213	122200	525795630	3005	3005	3005	3005	0
433	20250213	122100	525795630	3005	2985	3005	2985	5001
434	20250213	122000	510867625	3005	3005	3005	3005	201
435	20250213	121900	510263620	3005	3005	3005	3005	0
436	20250213	121800	510263620	3005	3005	3005	3005	1
437	20250213	121700	510260615	3005	3005	3005	3005	0
438	20250213	121600	510260615	3005	3005	3005	3005	0
439	20250213	121500	510260615	3005	3000	3005	3000	2041
440	20250213	121400	504137610	3000	3000	3000	3000	0
441	20250213	121300	504137610	3000	3000	3000	3000	4470
442	20250213	121200	490727610	3000	2990	3000	2990	5590
443	20250213	121100	473991500	2990	2985	2990	2985	972
444	20250213	121000	471090075	2975	2975	2975	2975	2000
445	20250213	120900	465140075	2975	2975	2975	2975	1000
446	20250213	120800	462165075	2985	2985	2985	2985	0
447	20250213	120700	462165075	2985	2975	2985	2975	7331
448	20250213	120600	440305885	2975	2975	2975	2975	0
449	20250213	120500	440305885	2975	2975	2975	2975	0
450	20250213	120400	440305885	2975	2975	2975	2975	0
451	20250213	120300	440305885	2975	2975	2975	2975	0
452	20250213	120200	440305885	2975	2975	2975	2975	0
453	20250213	120100	440305885	2975	2975	2975	2975	0
454	20250213	120000	440305885	2975	2975	2975	2975	0
455	20250213	115900	440305885	2975	2975	2975	2975	6000
456	20250213	115800	422455885	2975	2975	2975	2975	1500
457	20250213	115700	417993385	2975	2975	2975	2975	10
458	20250213	115600	417963635	2965	2965	2965	2965	500
459	20250213	115500	416481135	2980	2980	2980	2980	0
460	20250213	115400	416481135	2980	2980	2980	2980	52
461	20250213	115300	416326175	2980	2980	2980	2980	0
462	20250213	115200	416326175	2980	2980	2980	2980	0
463	20250213	115100	416326175	2980	2980	2980	2980	1
464	20250213	115000	416323195	2965	2965	2965	2965	20
465	20250213	114900	416263895	2965	2965	2965	2965	0
466	20250213	114800	416263895	2965	2980	2980	2965	1583
467	20250213	114700	411546570	2980	2980	2980	2980	0
468	20250213	114600	411546570	2980	2980	2980	2980	0
469	20250213	114500	411546570	2980	2980	2980	2980	0
470	20250213	114400	411546570	2980	2980	2980	2980	0
471	20250213	114300	411546570	2980	2980	2980	2980	0
472	20250213	114200	411546570	2980	2980	2980	2980	0
473	20250213	114100	411546570	2980	2980	2980	2980	0
474	20250213	114000	411546570	2980	2980	2980	2980	1
475	20250213	113900	411543590	2975	2975	2975	2975	200
476	20250213	113800	410948590	2965	2965	2965	2965	0
477	20250213	113700	410948590	2965	2975	2980	2965	508
478	20250213	113600	409436120	2980	2980	2980	2980	0
479	20250213	113500	409436120	2980	2980	2980	2980	1
480	20250213	113400	409433140	2975	2975	2975	2975	0
481	20250213	113300	409433140	2975	2975	2975	2975	0
482	20250213	113200	409433140	2975	2975	2975	2975	10000
483	20250213	113100	379683140	2975	2975	2975	2975	0
484	20250213	113000	379683140	2975	2975	2975	2975	0
485	20250213	112900	379683140	2975	2975	2975	2975	0
486	20250213	112800	379683140	2975	2975	2975	2975	0
487	20250213	112700	379683140	2975	2975	2975	2975	1
488	20250213	112600	379680165	2975	2975	2975	2975	1
489	20250213	112500	379677190	2975	2975	2975	2975	10
490	20250213	112400	379647440	2950	2950	2950	2950	100
491	20250213	112300	379352440	2980	2980	2980	2980	2
492	20250213	112200	379346480	2980	2970	2980	2965	18
493	20250213	112100	379293025	2980	2980	2980	2980	0
494	20250213	112000	379293025	2980	2980	2980	2980	0
495	20250213	111900	379293025	2980	2975	2980	2975	10
496	20250213	111800	379263250	2945	2960	2980	2945	155
497	20250213	111700	378802315	2960	2960	2960	2960	0
498	20250213	111600	378802315	2960	2960	2960	2960	0
499	20250213	111500	378802315	2960	2960	2960	2960	0
500	20250213	111400	378802315	2960	2960	2960	2960	1
501	20250213	111300	378799355	2940	2950	2950	2940	4531
502	20250213	111200	365433215	2950	2950	2950	2950	0
503	20250213	111100	365433215	2950	2950	2950	2950	2
504	20250213	111000	365427315	2940	2940	2940	2940	0
505	20250213	110900	365427315	2940	2940	2940	2940	0
506	20250213	110800	365427315	2940	2940	2940	2940	0
507	20250213	110700	365427315	2940	2940	2940	2940	0
508	20250213	110600	365427315	2940	2940	2940	2940	0
509	20250213	110500	365427315	2940	2940	2940	2940	462
510	20250213	110400	364069035	2950	2950	2950	2950	5
511	20250213	110300	364054285	2950	2950	2950	2950	0
512	20250213	110200	364054285	2950	2950	2950	2950	0
513	20250213	110100	364054285	2950	2950	2950	2950	0
514	20250213	110000	364054285	2950	2950	2950	2950	0
515	20250213	105900	364054285	2950	2950	2950	2950	426
516	20250213	105800	362797585	2950	2950	2950	2950	0
517	20250213	105700	362797585	2950	2950	2950	2950	0
518	20250213	105600	362797585	2950	2945	2950	2945	2812
519	20250213	105500	354504170	2950	2950	2950	2950	10
520	20250213	105400	354474670	2945	2950	2950	2945	4006
521	20250213	105300	342671870	2960	2960	2960	2960	0
522	20250213	105200	342671870	2960	2960	2960	2960	0
523	20250213	105100	342671870	2960	2945	2960	2945	457
524	20250213	105000	341325990	2960	2960	2960	2960	0
525	20250213	104900	341325990	2960	2960	2960	2960	500
526	20250213	104800	339845990	2960	2965	2965	2950	2471
527	20250213	104700	332541930	2975	2975	2975	2975	0
528	20250213	104600	332541930	2975	2975	2975	2975	0
529	20250213	104500	332541930	2975	2975	2975	2975	1
530	20250213	104400	332538955	2960	2980	2980	2960	2
531	20250213	104300	332533015	2980	2980	2980	2980	0
532	20250213	104200	332533015	2980	2980	2980	2980	0
533	20250213	104100	332533015	2980	2960	2980	2960	44
534	20250213	104000	332402755	2985	2985	2985	2985	3
535	20250213	103900	332393800	2985	2985	2985	2985	0
536	20250213	103800	332393800	2985	2985	2985	2965	219
537	20250213	103700	331744225	2985	2985	2985	2965	62
538	20250213	103600	331560255	2985	2965	2985	2965	801
539	20250213	103500	329181030	2975	2955	2975	2955	6891
540	20250213	103400	308812825	2950	2950	2950	2950	0
541	20250213	103300	308812825	2950	2950	2950	2950	0
542	20250213	103200	308812825	2950	2950	2950	2950	0
543	20250213	103100	308812825	2950	2950	2950	2950	0
544	20250213	103000	308812825	2950	2950	2950	2950	4047
545	20250213	102900	296874175	2950	2950	2950	2950	0
546	20250213	102800	296874175	2950	2950	2950	2950	0
547	20250213	102700	296874175	2950	2945	2950	2945	4010
548	20250213	102600	285064675	2950	2950	2950	2950	1
549	20250213	102500	285061725	2945	2945	2945	2945	1000
550	20250213	102400	282116725	2950	2950	2950	2950	0
551	20250213	102300	282116725	2950	2950	2950	2950	0
552	20250213	102200	282116725	2950	2950	2950	2950	1
553	20250213	102100	282113775	2940	2940	2940	2940	18
554	20250213	102000	282060855	2940	2940	2940	2940	28
555	20250213	101900	281978535	2950	2950	2950	2950	0
556	20250213	101800	281978535	2950	2950	2950	2950	0
557	20250213	101700	281978535	2950	2950	2950	2950	0
558	20250213	101600	281978535	2950	2950	2950	2950	0
559	20250213	101500	281978535	2950	2950	2950	2950	0
560	20250213	101400	281978535	2950	2950	2950	2940	30
561	20250213	101300	281890225	2940	2940	2940	2940	44
562	20250213	101200	281760865	2950	2950	2950	2950	0
563	20250213	101100	281760865	2950	2940	2950	2940	91
564	20250213	101000	281493315	2940	2940	2940	2940	111
565	20250213	100900	281166975	2950	2950	2950	2950	0
566	20250213	100800	281166975	2950	2950	2950	2950	1
567	20250213	100700	281164025	2940	2940	2940	2940	20
568	20250213	100600	281105225	2950	2950	2950	2950	663
569	20250213	100500	279149375	2950	2950	2950	2950	0
570	20250213	100400	279149375	2950	2950	2950	2950	2820
571	20250213	100300	270830375	2950	2950	2950	2950	1
572	20250213	100200	270827425	2950	2950	2950	2935	47
573	20250213	100100	270689315	2945	2950	2950	2945	510
574	20250213	100000	269187315	2950	2955	2955	2950	40
575	20250213	095900	269069165	2955	2955	2955	2955	60
576	20250213	095800	268891865	2955	2950	2955	2950	552
577	20250213	095700	267261205	2955	2955	2955	2955	0
578	20250213	095600	267261205	2955	2955	2955	2955	0
579	20250213	095500	267261205	2955	2955	2955	2955	0
580	20250213	095400	267261205	2955	2955	2955	2955	0
581	20250213	095300	267261205	2955	2955	2955	2955	1
582	20250213	095200	267258250	2945	2930	2945	2925	2286
583	20250213	095100	260529400	2930	2940	2940	2930	1155
584	20250213	095000	257145200	2940	2935	2940	2935	1040
585	20250213	094900	254092750	2935	2940	2940	2935	3870
586	20250213	094800	242724190	2945	2945	2945	2945	0
587	20250213	094700	242724190	2945	2945	2945	2945	2090
588	20250213	094600	236569140	2955	2955	2955	2945	2620
589	20250213	094500	228850050	2945	2955	2955	2945	365
590	20250213	094400	227772075	2955	2955	2955	2955	6963
591	20250213	094300	207196410	2955	2955	2955	2945	231
592	20250213	094200	206516075	2955	2955	2955	2945	163
593	20250213	094100	206035920	2945	2945	2955	2945	53
594	20250213	094000	205879825	2955	2950	2955	2940	11
595	20250213	093900	205847370	2955	2940	2955	2940	1021
596	20250213	093800	202837270	2950	2945	2950	2945	41
597	20250213	093700	202716520	2955	2950	2955	2950	163
598	20250213	093600	202235665	2945	2945	2945	2945	0
599	20250213	093500	202235665	2945	2945	2945	2945	24
600	20250213	093400	202164985	2955	2955	2955	2955	0
601	20250213	093300	202164985	2955	2955	2955	2955	0
602	20250213	093200	202164985	2955	2950	2955	2945	449
603	20250213	093100	200842185	2950	2950	2950	2950	0
604	20250213	093000	200842185	2950	2950	2950	2950	186
605	20250213	092900	200293485	2950	2950	2950	2950	0
606	20250213	092800	200293485	2950	2935	2950	2935	559
607	20250213	092700	198652670	2935	2940	2940	2935	2430
608	20250213	092600	191510250	2955	2955	2955	2955	0
609	20250213	092500	191510250	2955	2955	2955	2935	15855
610	20250213	092400	144895615	2945	2945	2945	2945	3000
611	20250213	092300	136060615	2955	2955	2955	2955	3
612	20250213	092200	136051750	2955	2955	2955	2955	0
613	20250213	092100	136051750	2955	2955	2955	2955	10
614	20250213	092000	136022200	2945	2950	2950	2945	1700
615	20250213	091900	131012200	2955	2950	2955	2950	195
616	20250213	091800	130436655	2945	2945	2945	2945	656
617	20250213	091700	128504735	2955	2945	2955	2940	826
618	20250213	091600	126074115	2945	2950	2950	2945	7472
619	20250213	091500	104053770	2955	2955	2955	2955	82
620	20250213	091400	103811460	2955	2955	2955	2955	669
621	20250213	091300	101834565	2955	2950	2955	2950	382
622	20250213	091200	100707655	2950	2950	2950	2950	100
623	20250213	091100	100412655	2950	2950	2950	2950	11
624	20250213	091000	100380205	2950	2955	2955	2950	1340
625	20250213	090900	96426360	2950	2950	2950	2950	6979
626	20250213	090800	75838310	2950	2950	2950	2950	3332
627	20250213	090700	66008910	2970	2970	2970	2970	400
628	20250213	090600	64820910	2965	2965	2965	2965	600
629	20250213	090500	63041910	2965	2950	2965	2945	3072
630	20250213	090400	53979810	2965	2955	2965	2955	3290
631	20250213	090300	44257170	2955	2955	2955	2950	3007
632	20250213	090200	35371520	2955	2960	2960	2950	4702
633	20250213	090100	21465100	2955	2960	2960	2955	355
634	20250213	090000	20415570	2960	2970	2970	2960	6883