KissMeData/066670/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	194700	77346725	2990	2990	2990	2990	4560
3	20250213	194600	77346725	2990	2990	2990	2990	0
4	20250213	194500	77346725	2990	2990	2990	2990	0
5	20250213	194400	77346725	2990	2990	2990	2990	0
6	20250213	194300	77346725	2990	2990	2990	2990	0
7	20250213	194200	77346725	2990	2990	2990	2990	0
8	20250213	194100	77346725	2990	2990	2990	2990	0
9	20250213	194000	77346725	2990	2990	2990	2990	0
10	20250213	193900	77346725	2990	2990	2990	2990	0
11	20250213	193800	77346725	2990	2990	2990	2990	0
12	20250213	193700	77346725	2990	2990	2990	2990	0
13	20250213	193600	77346725	2990	2990	2990	2990	0
14	20250213	193500	77346725	2990	2990	2990	2990	0
15	20250213	193400	77346725	2990	2990	2990	2990	0
16	20250213	193300	77346725	2990	2990	2990	2990	0
17	20250213	193200	77346725	2990	2990	2990	2990	0
18	20250213	193100	77346725	2990	2990	2990	2990	0
19	20250213	193000	77346725	2990	2990	2990	2990	0
20	20250213	192900	77346725	2990	2990	2990	2990	0
21	20250213	192800	77346725	2990	2990	2990	2990	0
22	20250213	192700	77346725	2990	2990	2990	2990	0
23	20250213	192600	77346725	2990	2990	2990	2990	0
24	20250213	192500	77346725	2990	2990	2990	2990	0
25	20250213	192400	77346725	2990	2990	2990	2990	0
26	20250213	192300	77346725	2990	2990	2990	2990	0
27	20250213	192200	77346725	2990	2990	2990	2990	0
28	20250213	192100	77346725	2990	2990	2990	2990	0
29	20250213	192000	77346725	2990	2990	2990	2990	0
30	20250213	191900	77346725	2990	2990	2990	2990	0
31	20250213	191800	77346725	2990	2990	2990	2990	0
32	20250213	191700	77346725	2990	2990	2990	2990	4560
33	20250213	191600	77346725	2990	2990	2990	2990	0
34	20250213	191500	77346725	2990	2990	2990	2990	0
35	20250213	191400	77346725	2990	2990	2990	2990	0
36	20250213	191300	77346725	2990	2990	2990	2990	0
37	20250213	191200	77346725	2990	2990	2990	2990	0
38	20250213	191100	77346725	2990	2990	2990	2990	0
39	20250213	191000	77346725	2990	2990	2990	2990	0
40	20250213	190900	77346725	2990	2990	2990	2990	0
41	20250213	190800	77346725	2990	2990	2990	2990	0
42	20250213	190700	77346725	2990	2990	2990	2990	0
43	20250213	190600	77346725	2990	2990	2990	2990	0
44	20250213	190500	77346725	2990	2990	2990	2990	0
45	20250213	190400	77346725	2990	2990	2990	2990	0
46	20250213	190300	77346725	2990	2990	2990	2990	0
47	20250213	190200	77346725	2990	2990	2990	2990	0
48	20250213	190100	77346725	2990	2990	2990	2990	0
49	20250213	190000	77346725	2990	2990	2990	2990	0
50	20250213	185900	77346725	2990	2990	2990	2990	0
51	20250213	185800	77346725	2990	2990	2990	2990	0
52	20250213	185700	77346725	2990	2990	2990	2990	0
53	20250213	185600	77346725	2990	2990	2990	2990	0
54	20250213	185500	77346725	2990	2990	2990	2990	0
55	20250213	185400	77346725	2990	2990	2990	2990	0
56	20250213	185300	77346725	2990	2990	2990	2990	0
57	20250213	185200	77346725	2990	2990	2990	2990	0
58	20250213	185100	77346725	2990	2990	2990	2990	0
59	20250213	185000	77346725	2990	2990	2990	2990	0
60	20250213	184900	77346725	2990	2990	2990	2990	0
61	20250213	184800	77346725	2990	2990	2990	2990	0
62	20250213	184700	77346725	2990	2990	2990	2990	4560
63	20250213	184600	77346725	2990	2990	2990	2990	0
64	20250213	184500	77346725	2990	2990	2990	2990	0
65	20250213	184400	77346725	2990	2990	2990	2990	0
66	20250213	184300	77346725	2990	2990	2990	2990	0
67	20250213	184200	77346725	2990	2990	2990	2990	0
68	20250213	184100	77346725	2990	2990	2990	2990	0
69	20250213	184000	77346725	2990	2990	2990	2990	0
70	20250213	183900	77346725	2990	2990	2990	2990	0
71	20250213	183800	77346725	2990	2990	2990	2990	0
72	20250213	183700	77346725	2990	2990	2990	2990	0
73	20250213	183600	77346725	2990	2990	2990	2990	0
74	20250213	183500	77346725	2990	2990	2990	2990	0
75	20250213	183400	77346725	2990	2990	2990	2990	0
76	20250213	183300	77346725	2990	2990	2990	2990	0
77	20250213	183200	77346725	2990	2990	2990	2990	0
78	20250213	183100	77346725	2990	2990	2990	2990	0
79	20250213	183000	77346725	2990	2990	2990	2990	0
80	20250213	182900	77346725	2990	2990	2990	2990	0
81	20250213	182800	77346725	2990	2990	2990	2990	0
82	20250213	182700	77346725	2990	2990	2990	2990	0
83	20250213	182600	77346725	2990	2990	2990	2990	0
84	20250213	182500	77346725	2990	2990	2990	2990	0
85	20250213	182400	77346725	2990	2990	2990	2990	0
86	20250213	182300	77346725	2990	2990	2990	2990	0
87	20250213	182200	77346725	2990	2990	2990	2990	0
88	20250213	182100	77346725	2990	2990	2990	2990	0
89	20250213	182000	77346725	2990	2990	2990	2990	0
90	20250213	181900	77346725	2990	2990	2990	2990	0
91	20250213	181800	77346725	2990	2990	2990	2990	0
92	20250213	181700	77346725	2990	2990	2990	2990	4560
93	20250213	181600	77346725	2990	2990	2990	2990	0
94	20250213	181500	77346725	2990	2990	2990	2990	0
95	20250213	181400	77346725	2990	2990	2990	2990	0
96	20250213	181300	77346725	2990	2990	2990	2990	0
97	20250213	181200	77346725	2990	2990	2990	2990	0
98	20250213	181100	77346725	2990	2990	2990	2990	0
99	20250213	181000	77346725	2990	2990	2990	2990	0
100	20250213	180900	77346725	2990	2990	2990	2990	0
101	20250213	180800	77346725	2990	2990	2990	2990	0
102	20250213	180700	77346725	2990	2990	2990	2990	0
103	20250213	180600	77346725	2990	2990	2990	2990	0
104	20250213	180500	77346725	2990	2990	2990	2990	0
105	20250213	180400	77346725	2990	2990	2990	2990	0
106	20250213	180300	77346725	2990	2990	2990	2990	0
107	20250213	180200	77346725	2990	2990	2990	2990	0
108	20250213	180100	77346725	2990	2990	2990	2990	0
109	20250213	180000	77346725	2990	2990	2990	2990	0
110	20250213	175900	77346725	2990	2990	2990	2990	0
111	20250213	175800	77346725	2990	2990	2990	2990	0
112	20250213	175700	77346725	2990	2990	2990	2990	0
113	20250213	175600	77346725	2990	2990	2990	2990	0
114	20250213	175500	77346725	2990	2990	2990	2990	0
115	20250213	175400	77346725	2990	2990	2990	2990	0
116	20250213	175300	77346725	2990	2990	2990	2990	0
117	20250213	175200	77346725	2990	2990	2990	2990	0
118	20250213	175100	77346725	2990	2990	2990	2990	0
119	20250213	175000	77346725	2990	2990	2990	2990	0
120	20250213	174900	77346725	2990	2990	2990	2990	0
121	20250213	174800	77346725	2990	2990	2990	2990	0
122	20250213	174700	77346725	2990	2990	2990	2990	4560
123	20250213	174600	77346725	2990	2990	2990	2990	0
124	20250213	174500	77346725	2990	2990	2990	2990	0
125	20250213	174400	77346725	2990	2990	2990	2990	0
126	20250213	174300	77346725	2990	2990	2990	2990	0
127	20250213	174200	77346725	2990	2990	2990	2990	0
128	20250213	174100	77346725	2990	2990	2990	2990	0
129	20250213	174000	77346725	2990	2990	2990	2990	0
130	20250213	173900	77346725	2990	2990	2990	2990	0
131	20250213	173800	77346725	2990	2990	2990	2990	0
132	20250213	173700	77346725	2990	2990	2990	2990	0
133	20250213	173600	77346725	2990	2990	2990	2990	0
134	20250213	173500	77346725	2990	2990	2990	2990	0
135	20250213	173400	77346725	2990	2990	2990	2990	0
136	20250213	173300	77346725	2990	2990	2990	2990	0
137	20250213	173200	77346725	2990	2990	2990	2990	0
138	20250213	173100	77346725	2990	2990	2990	2990	0
139	20250213	173000	77346725	2990	2990	2990	2990	0
140	20250213	172900	77346725	2990	2990	2990	2990	0
141	20250213	172800	77346725	2990	2990	2990	2990	0
142	20250213	172700	77346725	2990	2990	2990	2990	0
143	20250213	172600	77346725	2990	2990	2990	2990	0
144	20250213	172500	77346725	2990	2990	2990	2990	0
145	20250213	172400	77346725	2990	2990	2990	2990	0
146	20250213	172300	77346725	2990	2990	2990	2990	0
147	20250213	172200	77346725	2990	2990	2990	2990	0
148	20250213	172100	77346725	2990	2990	2990	2990	0
149	20250213	172000	77346725	2990	2990	2990	2990	0
150	20250213	171900	77346725	2990	2990	2990	2990	0
151	20250213	171800	77346725	2990	2990	2990	2990	0
152	20250213	171700	77346725	2990	2990	2990	2990	4560
153	20250213	171600	77346725	2990	2990	2990	2990	0
154	20250213	171500	77346725	2990	2990	2990	2990	0
155	20250213	171400	77346725	2990	2990	2990	2990	0
156	20250213	171300	77346725	2990	2990	2990	2990	0
157	20250213	171200	77346725	2990	2990	2990	2990	0
158	20250213	171100	77346725	2990	2990	2990	2990	0
159	20250213	171000	77346725	2990	2990	2990	2990	0
160	20250213	170900	77346725	2990	2990	2990	2990	0
161	20250213	170800	77346725	2990	2990	2990	2990	0
162	20250213	170700	77346725	2990	2990	2990	2990	0
163	20250213	170600	77346725	2990	2990	2990	2990	0
164	20250213	170500	77346725	2990	2990	2990	2990	0
165	20250213	170400	77346725	2990	2990	2990	2990	0
166	20250213	170300	77346725	2990	2990	2990	2990	0
167	20250213	170200	77346725	2990	2990	2990	2990	0
168	20250213	170100	77346725	2990	2990	2990	2990	0
169	20250213	170000	77346725	2990	2990	2990	2990	0
170	20250213	165900	77346725	2990	2990	2990	2990	0
171	20250213	165800	77346725	2990	2990	2990	2990	0
172	20250213	165700	77346725	2990	2990	2990	2990	0
173	20250213	165600	77346725	2990	2990	2990	2990	0
174	20250213	165500	77346725	2990	2990	2990	2990	0
175	20250213	165400	77346725	2990	2990	2990	2990	0
176	20250213	165300	77346725	2990	2990	2990	2990	0
177	20250213	165200	77346725	2990	2990	2990	2990	0
178	20250213	165100	77346725	2990	2990	2990	2990	0
179	20250213	165000	77346725	2990	2990	2990	2990	0
180	20250213	164900	77346725	2990	2990	2990	2990	0
181	20250213	164800	77346725	2990	2990	2990	2990	0
182	20250213	164700	77346725	2990	2990	2990	2990	4560
183	20250213	164600	77346725	2990	2990	2990	2990	0
184	20250213	164500	77346725	2990	2990	2990	2990	0
185	20250213	164400	77346725	2990	2990	2990	2990	0
186	20250213	164300	77346725	2990	2990	2990	2990	0
187	20250213	164200	77346725	2990	2990	2990	2990	0
188	20250213	164100	77346725	2990	2990	2990	2990	0
189	20250213	164000	77346725	2990	2990	2990	2990	0
190	20250213	163900	77346725	2990	2990	2990	2990	0
191	20250213	163800	77346725	2990	2990	2990	2990	0
192	20250213	163700	77346725	2990	2990	2990	2990	0
193	20250213	163600	77346725	2990	2990	2990	2990	0
194	20250213	163500	77346725	2990	2990	2990	2990	0
195	20250213	163400	77346725	2990	2990	2990	2990	0
196	20250213	163300	77346725	2990	2990	2990	2990	0
197	20250213	163200	77346725	2990	2990	2990	2990	0
198	20250213	163100	77346725	2990	2990	2990	2990	0
199	20250213	163000	77346725	2990	2990	2990	2990	0
200	20250213	162900	77346725	2990	2990	2990	2990	0
201	20250213	162800	77346725	2990	2990	2990	2990	0
202	20250213	162700	77346725	2990	2990	2990	2990	0
203	20250213	162600	77346725	2990	2990	2990	2990	0
204	20250213	162500	77346725	2990	2990	2990	2990	0
205	20250213	162400	77346725	2990	2990	2990	2990	0
206	20250213	162300	77346725	2990	2990	2990	2990	0
207	20250213	162200	77346725	2990	2990	2990	2990	0
208	20250213	162100	77346725	2990	2990	2990	2990	0
209	20250213	162000	77346725	2990	2990	2990	2990	0
210	20250213	161900	77346725	2990	2990	2990	2990	0
211	20250213	161800	77346725	2990	2990	2990	2990	0
212	20250213	161700	77346725	2990	2990	2990	2990	4560
213	20250213	161600	77346725	2990	2990	2990	2990	0
214	20250213	161500	77346725	2990	2990	2990	2990	0
215	20250213	161400	77346725	2990	2990	2990	2990	0
216	20250213	161300	77346725	2990	2990	2990	2990	0
217	20250213	161200	77346725	2990	2990	2990	2990	0
218	20250213	161100	77346725	2990	2990	2990	2990	0
219	20250213	161000	77346725	2990	2990	2990	2990	0
220	20250213	160900	77346725	2990	2990	2990	2990	0
221	20250213	160800	77346725	2990	2990	2990	2990	0
222	20250213	160700	77346725	2990	2990	2990	2990	0
223	20250213	160600	77346725	2990	2990	2990	2990	0
224	20250213	160500	77346725	2990	2990	2990	2990	0
225	20250213	160400	77346725	2990	2990	2990	2990	0
226	20250213	160300	77346725	2990	2990	2990	2990	0
227	20250213	160200	77346725	2990	2990	2990	2990	0
228	20250213	160100	77346725	2990	2990	2990	2990	0
229	20250213	160000	77346725	2990	2990	2990	2990	0
230	20250213	155900	77346725	2990	2990	2990	2990	0
231	20250213	155800	77346725	2990	2990	2990	2990	0
232	20250213	155700	77346725	2990	2990	2990	2990	0
233	20250213	155600	77346725	2990	2990	2990	2990	0
234	20250213	155500	77346725	2990	2990	2990	2990	0
235	20250213	155400	77346725	2990	2990	2990	2990	0
236	20250213	155300	77346725	2990	2990	2990	2990	0
237	20250213	155200	77346725	2990	2990	2990	2990	0
238	20250213	155100	77346725	2990	2990	2990	2990	0
239	20250213	155000	77346725	2990	2990	2990	2990	0
240	20250213	154900	77346725	2990	2990	2990	2990	0
241	20250213	154800	77346725	2990	2990	2990	2990	0
242	20250213	154700	77346725	2990	2990	2990	2990	4560
243	20250213	154600	77346725	2990	2990	2990	2990	0
244	20250213	154500	77346725	2990	2990	2990	2990	0
245	20250213	154400	77346725	2990	2990	2990	2990	0
246	20250213	154300	77346725	2990	2990	2990	2990	0
247	20250213	154200	77346725	2990	2990	2990	2990	0
248	20250213	154100	77346725	2990	2990	2990	2990	0
249	20250213	154000	77346725	2990	2990	2990	2990	0
250	20250213	153900	77346725	2990	2990	2990	2990	0
251	20250213	153800	77346725	2990	2990	2990	2990	0
252	20250213	153700	77346725	2990	2990	2990	2990	0
253	20250213	153600	77346725	2990	2990	2990	2990	0
254	20250213	153500	77346725	2990	2990	2990	2990	0
255	20250213	153400	77346725	2990	2990	2990	2990	0
256	20250213	153300	77346725	2990	2990	2990	2990	0
257	20250213	153200	77346725	2990	2990	2990	2990	0
258	20250213	153100	77346725	2990	2990	2990	2990	0
259	20250213	153000	77346725	2990	2990	2990	2990	4560
260	20250213	152900	63712325	2970	2970	2970	2970	0
261	20250213	152800	63712325	2970	2970	2970	2970	0
262	20250213	152700	63712325	2970	2970	2970	2970	0
263	20250213	152600	63712325	2970	2970	2970	2970	0
264	20250213	152500	63712325	2970	2970	2970	2970	0
265	20250213	152400	63712325	2970	2970	2970	2970	0
266	20250213	152300	63712325	2970	2970	2970	2970	0
267	20250213	152200	63712325	2970	2970	2970	2970	0
268	20250213	152100	63712325	2970	2970	2970	2970	0
269	20250213	152000	63712325	2970	2970	2970	2970	0
270	20250213	151900	63712325	2970	2970	2970	2970	2
271	20250213	151800	63706385	2970	2970	2970	2970	0
272	20250213	151700	63706385	2970	2970	2970	2970	0
273	20250213	151600	63706385	2970	2970	2970	2970	600
274	20250213	151500	61924385	2970	2970	2970	2970	12
275	20250213	151400	61888745	2970	2970	2970	2970	0
276	20250213	151300	61888745	2970	2970	2970	2970	0
277	20250213	151200	61888745	2970	2970	2970	2970	0
278	20250213	151100	61888745	2970	2970	2970	2970	0
279	20250213	151000	61888745	2970	2970	2970	2970	1
280	20250213	150900	61885775	2970	2970	2970	2970	0
281	20250213	150800	61885775	2970	2970	2970	2970	0
282	20250213	150700	61885775	2970	2970	2970	2970	0
283	20250213	150600	61885775	2970	2970	2970	2970	18
284	20250213	150500	61832315	2970	2970	2970	2970	2
285	20250213	150400	61826375	2960	2970	2970	2960	497
286	20250213	150300	60352800	2965	2965	2965	2965	0
287	20250213	150200	60352800	2965	2965	2965	2965	200
288	20250213	150100	59759800	2970	2970	2970	2970	0
289	20250213	150000	59759800	2970	2970	2970	2970	0
290	20250213	145900	59759800	2970	2970	2970	2970	0
291	20250213	145800	59759800	2970	2970	2970	2970	0
292	20250213	145700	59759800	2970	2970	2970	2970	0
293	20250213	145600	59759800	2970	2970	2970	2970	0
294	20250213	145500	59759800	2970	2970	2970	2970	0
295	20250213	145400	59759800	2970	2970	2970	2970	1
296	20250213	145300	59756830	2970	2970	2970	2970	0
297	20250213	145200	59756830	2970	2970	2970	2970	1
298	20250213	145100	59753860	2970	2970	2970	2970	0
299	20250213	145000	59753860	2970	2970	2970	2970	1
300	20250213	144900	59750890	2960	2960	2960	2960	0
301	20250213	144800	59750890	2960	2960	2960	2960	0
302	20250213	144700	59750890	2960	2960	2960	2960	0
303	20250213	144600	59750890	2960	2960	2960	2960	0
304	20250213	144500	59750890	2960	2960	2960	2960	0
305	20250213	144400	59750890	2960	2960	2960	2960	0
306	20250213	144300	59750890	2960	2960	2960	2960	0
307	20250213	144200	59750890	2960	2970	2970	2960	774
308	20250213	144100	57456020	2965	2965	2965	2965	0
309	20250213	144000	57456020	2965	2965	2965	2965	0
310	20250213	143900	57456020	2965	2965	2965	2965	0
311	20250213	143800	57456020	2965	2965	2965	2965	0
312	20250213	143700	57456020	2965	2965	2965	2965	0
313	20250213	143600	57456020	2965	2965	2965	2965	0
314	20250213	143500	57456020	2965	2965	2965	2965	0
315	20250213	143400	57456020	2965	2965	2965	2965	0
316	20250213	143300	57456020	2965	2970	2970	2965	8
317	20250213	143200	57432275	2975	2975	2975	2975	0
318	20250213	143100	57432275	2975	2975	2975	2975	4
319	20250213	143000	57420375	2965	2965	2965	2965	16
320	20250213	142900	57372935	2965	2965	2965	2965	0
321	20250213	142800	57372935	2965	2965	2965	2965	0
322	20250213	142700	57372935	2965	2965	2965	2965	7
323	20250213	142600	57352180	2960	2960	2960	2960	0
324	20250213	142500	57352180	2960	2960	2960	2960	0
325	20250213	142400	57352180	2960	2960	2960	2960	1
326	20250213	142300	57349220	2970	2970	2970	2970	0
327	20250213	142200	57349220	2970	2960	2970	2960	2
328	20250213	142100	57343290	2965	2965	2965	2965	0
329	20250213	142000	57343290	2965	2965	2965	2965	0
330	20250213	141900	57343290	2965	2965	2965	2965	5
331	20250213	141800	57328465	2975	2975	2975	2975	0
332	20250213	141700	57328465	2975	2975	2975	2975	0
333	20250213	141600	57328465	2975	2965	2975	2960	12
334	20250213	141500	57292820	2970	2970	2970	2970	0
335	20250213	141400	57292820	2970	2970	2970	2960	26
336	20250213	141300	57215735	2960	2960	2960	2960	0
337	20250213	141200	57215735	2960	2960	2960	2960	0
338	20250213	141100	57215735	2960	2960	2960	2960	0
339	20250213	141000	57215735	2960	2960	2960	2960	8
340	20250213	140900	57192055	2960	2960	2960	2960	0
341	20250213	140800	57192055	2960	2960	2960	2960	0
342	20250213	140700	57192055	2960	2965	2965	2960	293
343	20250213	140600	56323335	2965	2965	2965	2965	412
344	20250213	140500	55101755	2965	2970	2970	2965	684
345	20250213	140400	53070280	2970	2975	2975	2970	432
346	20250213	140300	51785170	2980	2980	2980	2980	0
347	20250213	140200	51785170	2980	2980	2980	2980	0
348	20250213	140100	51785170	2980	2980	2980	2980	205
349	20250213	140000	51174270	2990	2990	2990	2990	0
350	20250213	135900	51174270	2990	2990	2990	2990	0
351	20250213	135800	51174270	2990	2990	2990	2990	0
352	20250213	135700	51174270	2990	2990	2990	2990	0
353	20250213	135600	51174270	2990	2990	2990	2990	0
354	20250213	135500	51174270	2990	2990	2990	2990	0
355	20250213	135400	51174270	2990	2990	2990	2990	0
356	20250213	135300	51174270	2990	2990	2990	2990	0
357	20250213	135200	51174270	2990	2990	2990	2990	0
358	20250213	135100	51174270	2990	2990	2990	2990	0
359	20250213	135000	51174270	2990	2990	2990	2990	0
360	20250213	134900	51174270	2990	2990	2990	2990	0
361	20250213	134800	51174270	2990	2990	2990	2990	4
362	20250213	134700	51162310	2985	2985	2985	2985	0
363	20250213	134600	51162310	2985	2985	2985	2985	0
364	20250213	134500	51162310	2985	2985	2985	2985	0
365	20250213	134400	51162310	2985	2985	2985	2985	0
366	20250213	134300	51162310	2985	2985	2985	2985	0
367	20250213	134200	51162310	2985	2985	2985	2985	0
368	20250213	134100	51162310	2985	2985	2985	2985	0
369	20250213	134000	51162310	2985	2985	2985	2985	0
370	20250213	133900	51162310	2985	2985	2985	2985	0
371	20250213	133800	51162310	2985	2985	2985	2985	0
372	20250213	133700	51162310	2985	2985	2985	2985	0
373	20250213	133600	51162310	2985	2985	2985	2985	0
374	20250213	133500	51162310	2985	2985	2985	2985	9
375	20250213	133400	51135445	2985	2990	2990	2985	17
376	20250213	133300	51084640	2990	2990	2990	2990	3
377	20250213	133200	51075670	2990	2990	2990	2990	10
378	20250213	133100	51045770	2990	2990	2990	2990	14
379	20250213	133000	51003910	2990	2990	2990	2990	1
380	20250213	132900	51000920	2990	2990	2990	2990	18
381	20250213	132800	50947100	2985	2985	2985	2985	216
382	20250213	132700	50302340	2985	2985	2985	2985	0
383	20250213	132600	50302340	2985	2985	2985	2985	0
384	20250213	132500	50302340	2985	2985	2985	2985	0
385	20250213	132400	50302340	2985	2985	2985	2985	0
386	20250213	132300	50302340	2985	2985	2985	2985	0
387	20250213	132200	50302340	2985	2985	2985	2985	0
388	20250213	132100	50302340	2985	2985	2985	2985	0
389	20250213	132000	50302340	2985	2985	2985	2985	10
390	20250213	131900	50272490	2985	2985	2985	2985	17
391	20250213	131800	50221745	2985	2985	2985	2985	117
392	20250213	131700	49872500	2990	2985	2990	2985	184
393	20250213	131600	49323255	2985	2985	2985	2985	0
394	20250213	131500	49323255	2985	2985	2985	2985	0
395	20250213	131400	49323255	2985	2985	2985	2985	0
396	20250213	131300	49323255	2985	2985	2985	2985	0
397	20250213	131200	49323255	2985	2985	2985	2985	0
398	20250213	131100	49323255	2985	2985	2985	2985	100
399	20250213	131000	49024755	2985	2985	2985	2985	0
400	20250213	130900	49024755	2985	2985	2985	2985	0
401	20250213	130800	49024755	2985	2985	2985	2985	719
402	20250213	130700	46878540	2985	2985	2985	2985	0
403	20250213	130600	46878540	2985	2970	2985	2970	287
404	20250213	130500	46023290	2975	2965	2975	2965	10
405	20250213	130400	45993600	2950	2955	2955	2950	144
406	20250213	130300	45568105	2955	2970	2970	2955	6118
407	20250213	130200	27449295	2970	2970	2970	2970	0
408	20250213	130100	27449295	2970	2970	2970	2970	9
409	20250213	130000	27422565	2970	2970	2970	2970	0
410	20250213	125900	27422565	2970	2980	2980	2970	2
411	20250213	125800	27416615	2970	2970	2970	2970	0
412	20250213	125700	27416615	2970	2970	2970	2970	1
413	20250213	125600	27413645	2970	2975	2975	2970	620
414	20250213	125500	25571760	2975	2985	2990	2975	29
415	20250213	125400	25485375	2975	2975	2975	2975	0
416	20250213	125300	25485375	2975	2975	2975	2975	601
417	20250213	125200	23697400	2975	2975	2975	2975	0
418	20250213	125100	23697400	2975	2975	2975	2975	0
419	20250213	125000	23697400	2975	2975	2975	2975	0
420	20250213	124900	23697400	2975	2975	2975	2975	0
421	20250213	124800	23697400	2975	2975	2975	2975	0
422	20250213	124700	23697400	2975	2975	2975	2975	1
423	20250213	124600	23694425	2975	2975	2975	2975	0
424	20250213	124500	23694425	2975	2975	2975	2975	0
425	20250213	124400	23694425	2975	2975	2975	2975	0
426	20250213	124300	23694425	2975	2975	2975	2975	0
427	20250213	124200	23694425	2975	2975	2975	2975	0
428	20250213	124100	23694425	2975	2975	2975	2975	0
429	20250213	124000	23694425	2975	2975	2975	2975	0
430	20250213	123900	23694425	2975	2975	2975	2975	0
431	20250213	123800	23694425	2975	2975	2975	2975	0
432	20250213	123700	23694425	2975	2975	2975	2975	0
433	20250213	123600	23694425	2975	2975	2975	2975	0
434	20250213	123500	23694425	2975	2975	2975	2975	0
435	20250213	123400	23694425	2975	2975	2975	2975	0
436	20250213	123300	23694425	2975	2975	2975	2975	0
437	20250213	123200	23694425	2975	2975	2975	2975	1
438	20250213	123100	23691450	2990	2990	2990	2990	0
439	20250213	123000	23691450	2990	2990	2990	2990	0
440	20250213	122900	23691450	2990	2990	2990	2990	0
441	20250213	122800	23691450	2990	2990	2990	2990	0
442	20250213	122700	23691450	2990	2990	2990	2990	0
443	20250213	122600	23691450	2990	2990	2990	2990	0
444	20250213	122500	23691450	2990	2990	2990	2990	0
445	20250213	122400	23691450	2990	2990	2990	2990	3
446	20250213	122300	23682480	2975	2975	2975	2975	1
447	20250213	122200	23679505	2990	2990	2990	2990	0
448	20250213	122100	23679505	2990	2985	2990	2975	10
449	20250213	122000	23649655	2980	2985	2985	2980	2
450	20250213	121900	23643690	2975	2975	2975	2975	0
451	20250213	121800	23643690	2975	2980	2980	2975	2
452	20250213	121700	23637735	2975	2975	2975	2975	4800
453	20250213	121600	9357735	2990	2990	2990	2990	0
454	20250213	121500	9357735	2990	2990	2990	2990	0
455	20250213	121400	9357735	2990	2990	2990	2990	0
456	20250213	121300	9357735	2990	2990	2990	2990	0
457	20250213	121200	9357735	2990	2990	2990	2990	0
458	20250213	121100	9357735	2990	2990	2990	2990	0
459	20250213	121000	9357735	2990	2990	2990	2990	0
460	20250213	120900	9357735	2990	2990	2990	2990	0
461	20250213	120800	9357735	2990	2990	2990	2990	0
462	20250213	120700	9357735	2990	2990	2990	2990	0
463	20250213	120600	9357735	2990	2990	2990	2990	0
464	20250213	120500	9357735	2990	2990	2990	2990	0
465	20250213	120400	9357735	2990	2990	2990	2990	174
466	20250213	120300	8837475	2990	2990	2990	2990	1
467	20250213	120200	8834485	2990	2990	2990	2990	1
468	20250213	120100	8831495	2980	2980	2980	2980	1
469	20250213	120000	8828515	2990	2990	2990	2990	0
470	20250213	115900	8828515	2990	2990	2990	2990	0
471	20250213	115800	8828515	2990	2990	2990	2990	2
472	20250213	115700	8822535	2975	2975	2975	2975	0
473	20250213	115600	8822535	2975	2975	2975	2975	0
474	20250213	115500	8822535	2975	2975	2975	2975	1
475	20250213	115400	8819560	2975	2975	2975	2975	0
476	20250213	115300	8819560	2975	2975	2975	2975	0
477	20250213	115200	8819560	2975	2975	2975	2975	0
478	20250213	115100	8819560	2975	2975	2975	2975	0
479	20250213	115000	8819560	2975	2975	2975	2975	0
480	20250213	114900	8819560	2975	2975	2975	2975	0
481	20250213	114800	8819560	2975	2975	2975	2975	0
482	20250213	114700	8819560	2975	2975	2975	2975	23
483	20250213	114600	8751135	2975	2975	2975	2975	50
484	20250213	114500	8602385	2975	2975	2975	2975	0
485	20250213	114400	8602385	2975	2975	2975	2975	0
486	20250213	114300	8602385	2975	2975	2975	2975	0
487	20250213	114200	8602385	2975	2975	2975	2975	0
488	20250213	114100	8602385	2975	2975	2975	2975	0
489	20250213	114000	8602385	2975	2975	2975	2975	0
490	20250213	113900	8602385	2975	2975	2975	2975	0
491	20250213	113800	8602385	2975	2975	2975	2975	0
492	20250213	113700	8602385	2975	2975	2975	2975	122
493	20250213	113600	8239435	2975	2975	2975	2975	0
494	20250213	113500	8239435	2975	2975	2975	2975	0
495	20250213	113400	8239435	2975	2980	2980	2975	2
496	20250213	113300	8233480	2990	2990	2990	2990	0
497	20250213	113200	8233480	2990	2990	2990	2990	0
498	20250213	113100	8233480	2990	2990	2990	2990	0
499	20250213	113000	8233480	2990	2990	2990	2990	0
500	20250213	112900	8233480	2990	2990	2990	2990	14
501	20250213	112800	8191620	2990	2985	2990	2985	100
502	20250213	112700	7893110	2980	2980	2980	2980	0
503	20250213	112600	7893110	2980	2980	2980	2980	0
504	20250213	112500	7893110	2980	2980	2980	2980	0
505	20250213	112400	7893110	2980	2980	2980	2980	6
506	20250213	112300	7875230	2980	2980	2980	2980	1
507	20250213	112200	7872250	2985	2985	2985	2985	5
508	20250213	112100	7857325	2985	2985	2985	2985	10
509	20250213	112000	7827475	2985	2985	2985	2985	0
510	20250213	111900	7827475	2985	2985	2985	2985	0
511	20250213	111800	7827475	2985	2985	2985	2985	0
512	20250213	111700	7827475	2985	2985	2985	2985	1
513	20250213	111600	7824490	2985	2985	2985	2985	0
514	20250213	111500	7824490	2985	2985	2985	2970	3
515	20250213	111400	7815550	2975	2975	2975	2975	0
516	20250213	111300	7815550	2975	2970	2975	2970	35
517	20250213	111200	7711525	2970	2970	2970	2970	1
518	20250213	111100	7708555	2975	2975	2975	2975	135
519	20250213	111000	7306930	2975	2975	2975	2975	0
520	20250213	110900	7306930	2975	2975	2975	2975	0
521	20250213	110800	7306930	2975	2975	2975	2975	0
522	20250213	110700	7306930	2975	2975	2975	2975	50
523	20250213	110600	7158180	2975	2975	2975	2975	0
524	20250213	110500	7158180	2975	2975	2975	2975	0
525	20250213	110400	7158180	2975	2975	2975	2975	0
526	20250213	110300	7158180	2975	2975	2975	2975	150
527	20250213	110200	6711930	2985	2985	2985	2985	0
528	20250213	110100	6711930	2985	2985	2985	2985	0
529	20250213	110000	6711930	2985	2985	2985	2985	0
530	20250213	105900	6711930	2985	2985	2985	2985	0
531	20250213	105800	6711930	2985	2975	2985	2970	21
532	20250213	105700	6649380	2970	2970	2970	2970	0
533	20250213	105600	6649380	2970	2975	2975	2970	35
534	20250213	105500	6545350	2985	2985	2985	2985	0
535	20250213	105400	6545350	2985	2985	2985	2985	0
536	20250213	105300	6545350	2985	2985	2985	2985	0
537	20250213	105200	6545350	2985	2985	2985	2985	0
538	20250213	105100	6545350	2985	2985	2985	2985	0
539	20250213	105000	6545350	2985	2980	2985	2980	5
540	20250213	104900	6530445	2970	2970	2970	2970	5
541	20250213	104800	6515595	2985	2985	2985	2985	0
542	20250213	104700	6515595	2985	2985	2985	2985	0
543	20250213	104600	6515595	2985	2985	2985	2985	0
544	20250213	104500	6515595	2985	2985	2985	2985	0
545	20250213	104400	6515595	2985	2985	2985	2985	0
546	20250213	104300	6515595	2985	2985	2985	2985	20
547	20250213	104200	6455895	2970	2970	2970	2970	0
548	20250213	104100	6455895	2970	2970	2970	2970	0
549	20250213	104000	6455895	2970	2970	2970	2970	0
550	20250213	103900	6455895	2970	2980	2980	2970	4
551	20250213	103800	6444000	2985	2980	2985	2970	15
552	20250213	103700	6399285	2985	2985	2985	2985	0
553	20250213	103600	6399285	2985	2980	2985	2980	8
554	20250213	103500	6375440	2970	2970	2970	2970	0
555	20250213	103400	6375440	2970	2970	2970	2970	1
556	20250213	103300	6372470	2980	2980	2980	2980	0
557	20250213	103200	6372470	2980	2980	2980	2980	0
558	20250213	103100	6372470	2980	2970	2980	2970	9
559	20250213	103000	6345730	2980	2970	2985	2970	52
560	20250213	102900	6190620	2980	2975	2980	2975	209
561	20250213	102800	5567810	2970	2975	2975	2970	67
562	20250213	102700	5368560	2980	2980	2980	2980	0
563	20250213	102600	5368560	2980	2980	2980	2980	0
564	20250213	102500	5368560	2980	2980	2980	2980	2
565	20250213	102400	5362600	2985	2985	2985	2985	0
566	20250213	102300	5362600	2985	2985	2985	2985	1
567	20250213	102200	5359615	2990	2990	2990	2990	0
568	20250213	102100	5359615	2990	2990	2990	2990	0
569	20250213	102000	5359615	2990	2990	2990	2990	0
570	20250213	101900	5359615	2990	2990	2990	2990	0
571	20250213	101800	5359615	2990	2990	2990	2990	0
572	20250213	101700	5359615	2990	2990	2990	2990	0
573	20250213	101600	5359615	2990	2990	2990	2990	0
574	20250213	101500	5359615	2990	2990	2990	2990	0
575	20250213	101400	5359615	2990	2990	2990	2990	0
576	20250213	101300	5359615	2990	2990	2990	2990	0
577	20250213	101200	5359615	2990	2990	2990	2990	0
578	20250213	101100	5359615	2990	2990	2990	2990	0
579	20250213	101000	5359615	2990	2990	2990	2990	0
580	20250213	100900	5359615	2990	2990	2990	2990	0
581	20250213	100800	5359615	2990	2990	2990	2990	0
582	20250213	100700	5359615	2990	2990	2990	2990	0
583	20250213	100600	5359615	2990	2990	2990	2990	0
584	20250213	100500	5359615	2990	2990	2990	2990	0
585	20250213	100400	5359615	2990	2990	2990	2990	0
586	20250213	100300	5359615	2990	2990	2990	2990	5
587	20250213	100200	5344665	2990	2990	2990	2990	0
588	20250213	100100	5344665	2990	2980	2990	2980	170
589	20250213	100000	4836690	2990	2990	2990	2990	0
590	20250213	095900	4836690	2990	2990	2990	2990	0
591	20250213	095800	4836690	2990	2990	2990	2990	0
592	20250213	095700	4836690	2990	2990	2990	2990	0
593	20250213	095600	4836690	2990	2990	2990	2990	0
594	20250213	095500	4836690	2990	2990	2990	2990	33
595	20250213	095400	4738020	2980	2980	2980	2980	1
596	20250213	095300	4735040	2970	2970	2970	2970	0
597	20250213	095200	4735040	2970	2970	2970	2960	389
598	20250213	095100	3581820	2990	2990	2990	2990	3
599	20250213	095000	3572850	2965	2965	2965	2965	0
600	20250213	094900	3572850	2965	2965	2965	2965	7
601	20250213	094800	3552095	2965	2965	2965	2965	0
602	20250213	094700	3552095	2965	2965	2965	2965	1
603	20250213	094600	3549130	2990	2990	2990	2990	0
604	20250213	094500	3549130	2990	2990	2990	2990	0
605	20250213	094400	3549130	2990	2990	2990	2990	0
606	20250213	094300	3549130	2990	2990	2990	2990	0
607	20250213	094200	3549130	2990	2990	2990	2990	0
608	20250213	094100	3549130	2990	2990	2990	2990	0
609	20250213	094000	3549130	2990	2990	2990	2990	0
610	20250213	093900	3549130	2990	2990	2990	2990	0
611	20250213	093800	3549130	2990	2990	2990	2990	0
612	20250213	093700	3549130	2990	2990	2990	2990	0
613	20250213	093600	3549130	2990	2990	2990	2990	0
614	20250213	093500	3549130	2990	2990	2990	2990	0
615	20250213	093400	3549130	2990	2990	2990	2990	0
616	20250213	093300	3549130	2990	2990	2990	2990	0
617	20250213	093200	3549130	2990	2990	2990	2990	1
618	20250213	093100	3546140	2990	2990	2990	2990	0
619	20250213	093000	3546140	2990	2990	2990	2990	0
620	20250213	092900	3546140	2990	2990	2990	2990	0
621	20250213	092800	3546140	2990	2990	2990	2990	0
622	20250213	092700	3546140	2990	2990	2990	2990	7
623	20250213	092600	3525210	2995	2995	2995	2995	0
624	20250213	092500	3525210	2995	2995	2995	2995	0
625	20250213	092400	3525210	2995	2995	2995	2995	0
626	20250213	092300	3525210	2995	2995	2995	2995	0
627	20250213	092200	3525210	2995	2995	2995	2995	0
628	20250213	092100	3525210	2995	2995	2995	2995	0
629	20250213	092000	3525210	2995	2995	2995	2995	0
630	20250213	091900	3525210	2995	2995	2995	2995	0
631	20250213	091800	3525210	2995	2995	2995	2995	0
632	20250213	091700	3525210	2995	2995	2995	2995	1
633	20250213	091600	3522215	2995	2995	2995	2995	0
634	20250213	091500	3522215	2995	2990	2995	2990	168
635	20250213	091400	3019775	2965	2965	2965	2965	52
636	20250213	091300	2865595	2965	2965	2965	2965	0
637	20250213	091200	2865595	2965	2965	2965	2965	167
638	20250213	091100	2370440	2965	2965	2965	2965	216
639	20250213	091000	1730000	2960	2960	2960	2960	0
640	20250213	090900	1730000	2960	2960	2960	2960	13
641	20250213	090800	1691520	2960	2960	2960	2960	0
642	20250213	090700	1691520	2960	2980	2980	2960	400
643	20250213	090600	506160	2960	2960	2960	2960	0
644	20250213	090500	506160	2960	2960	2960	2960	0
645	20250213	090400	506160	2960	2960	2960	2960	0
646	20250213	090300	506160	2960	2960	2960	2960	0
647	20250213	090200	506160	2960	2960	2960	2960	0
648	20250213	090100	506160	2960	2960	2960	2960	0
649	20250213	090000	506160	2960	2960	2960	2960	171