KissMeData/130500/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	202300	191719680	2710	2710	2710	2710	817
3	20250213	202200	191719680	2710	2710	2710	2710	0
4	20250213	202100	191719680	2710	2710	2710	2710	0
5	20250213	202000	191719680	2710	2710	2710	2710	0
6	20250213	201900	191719680	2710	2710	2710	2710	0
7	20250213	201800	191719680	2710	2710	2710	2710	0
8	20250213	201700	191719680	2710	2710	2710	2710	0
9	20250213	201600	191719680	2710	2710	2710	2710	0
10	20250213	201500	191719680	2710	2710	2710	2710	0
11	20250213	201400	191719680	2710	2710	2710	2710	0
12	20250213	201300	191719680	2710	2710	2710	2710	0
13	20250213	201200	191719680	2710	2710	2710	2710	0
14	20250213	201100	191719680	2710	2710	2710	2710	0
15	20250213	201000	191719680	2710	2710	2710	2710	0
16	20250213	200900	191719680	2710	2710	2710	2710	0
17	20250213	200800	191719680	2710	2710	2710	2710	0
18	20250213	200700	191719680	2710	2710	2710	2710	0
19	20250213	200600	191719680	2710	2710	2710	2710	0
20	20250213	200500	191719680	2710	2710	2710	2710	0
21	20250213	200400	191719680	2710	2710	2710	2710	0
22	20250213	200300	191719680	2710	2710	2710	2710	0
23	20250213	200200	191719680	2710	2710	2710	2710	0
24	20250213	200100	191719680	2710	2710	2710	2710	0
25	20250213	200000	191719680	2710	2710	2710	2710	0
26	20250213	195900	191719680	2710	2710	2710	2710	0
27	20250213	195800	191719680	2710	2710	2710	2710	0
28	20250213	195700	191719680	2710	2710	2710	2710	0
29	20250213	195600	191719680	2710	2710	2710	2710	0
30	20250213	195500	191719680	2710	2710	2710	2710	0
31	20250213	195400	191719680	2710	2710	2710	2710	0
32	20250213	195300	191719680	2710	2710	2710	2710	817
33	20250213	195200	191719680	2710	2710	2710	2710	0
34	20250213	195100	191719680	2710	2710	2710	2710	0
35	20250213	195000	191719680	2710	2710	2710	2710	0
36	20250213	194900	191719680	2710	2710	2710	2710	0
37	20250213	194800	191719680	2710	2710	2710	2710	0
38	20250213	194700	191719680	2710	2710	2710	2710	0
39	20250213	194600	191719680	2710	2710	2710	2710	0
40	20250213	194500	191719680	2710	2710	2710	2710	0
41	20250213	194400	191719680	2710	2710	2710	2710	0
42	20250213	194300	191719680	2710	2710	2710	2710	0
43	20250213	194200	191719680	2710	2710	2710	2710	0
44	20250213	194100	191719680	2710	2710	2710	2710	0
45	20250213	194000	191719680	2710	2710	2710	2710	0
46	20250213	193900	191719680	2710	2710	2710	2710	0
47	20250213	193800	191719680	2710	2710	2710	2710	0
48	20250213	193700	191719680	2710	2710	2710	2710	0
49	20250213	193600	191719680	2710	2710	2710	2710	0
50	20250213	193500	191719680	2710	2710	2710	2710	0
51	20250213	193400	191719680	2710	2710	2710	2710	0
52	20250213	193300	191719680	2710	2710	2710	2710	0
53	20250213	193200	191719680	2710	2710	2710	2710	0
54	20250213	193100	191719680	2710	2710	2710	2710	0
55	20250213	193000	191719680	2710	2710	2710	2710	0
56	20250213	192900	191719680	2710	2710	2710	2710	0
57	20250213	192800	191719680	2710	2710	2710	2710	0
58	20250213	192700	191719680	2710	2710	2710	2710	0
59	20250213	192600	191719680	2710	2710	2710	2710	0
60	20250213	192500	191719680	2710	2710	2710	2710	0
61	20250213	192400	191719680	2710	2710	2710	2710	0
62	20250213	192300	191719680	2710	2710	2710	2710	817
63	20250213	192200	191719680	2710	2710	2710	2710	0
64	20250213	192100	191719680	2710	2710	2710	2710	0
65	20250213	192000	191719680	2710	2710	2710	2710	0
66	20250213	191900	191719680	2710	2710	2710	2710	0
67	20250213	191800	191719680	2710	2710	2710	2710	0
68	20250213	191700	191719680	2710	2710	2710	2710	0
69	20250213	191600	191719680	2710	2710	2710	2710	0
70	20250213	191500	191719680	2710	2710	2710	2710	0
71	20250213	191400	191719680	2710	2710	2710	2710	0
72	20250213	191300	191719680	2710	2710	2710	2710	0
73	20250213	191200	191719680	2710	2710	2710	2710	0
74	20250213	191100	191719680	2710	2710	2710	2710	0
75	20250213	191000	191719680	2710	2710	2710	2710	0
76	20250213	190900	191719680	2710	2710	2710	2710	0
77	20250213	190800	191719680	2710	2710	2710	2710	0
78	20250213	190700	191719680	2710	2710	2710	2710	0
79	20250213	190600	191719680	2710	2710	2710	2710	0
80	20250213	190500	191719680	2710	2710	2710	2710	0
81	20250213	190400	191719680	2710	2710	2710	2710	0
82	20250213	190300	191719680	2710	2710	2710	2710	0
83	20250213	190200	191719680	2710	2710	2710	2710	0
84	20250213	190100	191719680	2710	2710	2710	2710	0
85	20250213	190000	191719680	2710	2710	2710	2710	0
86	20250213	185900	191719680	2710	2710	2710	2710	0
87	20250213	185800	191719680	2710	2710	2710	2710	0
88	20250213	185700	191719680	2710	2710	2710	2710	0
89	20250213	185600	191719680	2710	2710	2710	2710	0
90	20250213	185500	191719680	2710	2710	2710	2710	0
91	20250213	185400	191719680	2710	2710	2710	2710	0
92	20250213	185300	191719680	2710	2710	2710	2710	817
93	20250213	185200	191719680	2710	2710	2710	2710	0
94	20250213	185100	191719680	2710	2710	2710	2710	0
95	20250213	185000	191719680	2710	2710	2710	2710	0
96	20250213	184900	191719680	2710	2710	2710	2710	0
97	20250213	184800	191719680	2710	2710	2710	2710	0
98	20250213	184700	191719680	2710	2710	2710	2710	0
99	20250213	184600	191719680	2710	2710	2710	2710	0
100	20250213	184500	191719680	2710	2710	2710	2710	0
101	20250213	184400	191719680	2710	2710	2710	2710	0
102	20250213	184300	191719680	2710	2710	2710	2710	0
103	20250213	184200	191719680	2710	2710	2710	2710	0
104	20250213	184100	191719680	2710	2710	2710	2710	0
105	20250213	184000	191719680	2710	2710	2710	2710	0
106	20250213	183900	191719680	2710	2710	2710	2710	0
107	20250213	183800	191719680	2710	2710	2710	2710	0
108	20250213	183700	191719680	2710	2710	2710	2710	0
109	20250213	183600	191719680	2710	2710	2710	2710	0
110	20250213	183500	191719680	2710	2710	2710	2710	0
111	20250213	183400	191719680	2710	2710	2710	2710	0
112	20250213	183300	191719680	2710	2710	2710	2710	0
113	20250213	183200	191719680	2710	2710	2710	2710	0
114	20250213	183100	191719680	2710	2710	2710	2710	0
115	20250213	183000	191719680	2710	2710	2710	2710	0
116	20250213	182900	191719680	2710	2710	2710	2710	0
117	20250213	182800	191719680	2710	2710	2710	2710	0
118	20250213	182700	191719680	2710	2710	2710	2710	0
119	20250213	182600	191719680	2710	2710	2710	2710	0
120	20250213	182500	191719680	2710	2710	2710	2710	0
121	20250213	182400	191719680	2710	2710	2710	2710	0
122	20250213	182300	191719680	2710	2710	2710	2710	817
123	20250213	182200	191719680	2710	2710	2710	2710	0
124	20250213	182100	191719680	2710	2710	2710	2710	0
125	20250213	182000	191719680	2710	2710	2710	2710	0
126	20250213	181900	191719680	2710	2710	2710	2710	0
127	20250213	181800	191719680	2710	2710	2710	2710	0
128	20250213	181700	191719680	2710	2710	2710	2710	0
129	20250213	181600	191719680	2710	2710	2710	2710	0
130	20250213	181500	191719680	2710	2710	2710	2710	0
131	20250213	181400	191719680	2710	2710	2710	2710	0
132	20250213	181300	191719680	2710	2710	2710	2710	0
133	20250213	181200	191719680	2710	2710	2710	2710	0
134	20250213	181100	191719680	2710	2710	2710	2710	0
135	20250213	181000	191719680	2710	2710	2710	2710	0
136	20250213	180900	191719680	2710	2710	2710	2710	0
137	20250213	180800	191719680	2710	2710	2710	2710	0
138	20250213	180700	191719680	2710	2710	2710	2710	0
139	20250213	180600	191719680	2710	2710	2710	2710	0
140	20250213	180500	191719680	2710	2710	2710	2710	0
141	20250213	180400	191719680	2710	2710	2710	2710	0
142	20250213	180300	191719680	2710	2710	2710	2710	0
143	20250213	180200	191719680	2710	2710	2710	2710	0
144	20250213	180100	191719680	2710	2710	2710	2710	0
145	20250213	180000	191719680	2710	2710	2710	2710	0
146	20250213	175900	191719680	2710	2710	2710	2710	0
147	20250213	175800	191719680	2710	2710	2710	2710	0
148	20250213	175700	191719680	2710	2710	2710	2710	0
149	20250213	175600	191719680	2710	2710	2710	2710	0
150	20250213	175500	191719680	2710	2710	2710	2710	0
151	20250213	175400	191719680	2710	2710	2710	2710	0
152	20250213	175300	191719680	2710	2710	2710	2710	817
153	20250213	175200	191719680	2710	2710	2710	2710	0
154	20250213	175100	191719680	2710	2710	2710	2710	0
155	20250213	175000	191719680	2710	2710	2710	2710	0
156	20250213	174900	191719680	2710	2710	2710	2710	0
157	20250213	174800	191719680	2710	2710	2710	2710	0
158	20250213	174700	191719680	2710	2710	2710	2710	0
159	20250213	174600	191719680	2710	2710	2710	2710	0
160	20250213	174500	191719680	2710	2710	2710	2710	0
161	20250213	174400	191719680	2710	2710	2710	2710	0
162	20250213	174300	191719680	2710	2710	2710	2710	0
163	20250213	174200	191719680	2710	2710	2710	2710	0
164	20250213	174100	191719680	2710	2710	2710	2710	0
165	20250213	174000	191719680	2710	2710	2710	2710	0
166	20250213	173900	191719680	2710	2710	2710	2710	0
167	20250213	173800	191719680	2710	2710	2710	2710	0
168	20250213	173700	191719680	2710	2710	2710	2710	0
169	20250213	173600	191719680	2710	2710	2710	2710	0
170	20250213	173500	191719680	2710	2710	2710	2710	0
171	20250213	173400	191719680	2710	2710	2710	2710	0
172	20250213	173300	191719680	2710	2710	2710	2710	0
173	20250213	173200	191719680	2710	2710	2710	2710	0
174	20250213	173100	191719680	2710	2710	2710	2710	0
175	20250213	173000	191719680	2710	2710	2710	2710	0
176	20250213	172900	191719680	2710	2710	2710	2710	0
177	20250213	172800	191719680	2710	2710	2710	2710	0
178	20250213	172700	191719680	2710	2710	2710	2710	0
179	20250213	172600	191719680	2710	2710	2710	2710	0
180	20250213	172500	191719680	2710	2710	2710	2710	0
181	20250213	172400	191719680	2710	2710	2710	2710	0
182	20250213	172300	191719680	2710	2710	2710	2710	817
183	20250213	172200	191719680	2710	2710	2710	2710	0
184	20250213	172100	191719680	2710	2710	2710	2710	0
185	20250213	172000	191719680	2710	2710	2710	2710	0
186	20250213	171900	191719680	2710	2710	2710	2710	0
187	20250213	171800	191719680	2710	2710	2710	2710	0
188	20250213	171700	191719680	2710	2710	2710	2710	0
189	20250213	171600	191719680	2710	2710	2710	2710	0
190	20250213	171500	191719680	2710	2710	2710	2710	0
191	20250213	171400	191719680	2710	2710	2710	2710	0
192	20250213	171300	191719680	2710	2710	2710	2710	0
193	20250213	171200	191719680	2710	2710	2710	2710	0
194	20250213	171100	191719680	2710	2710	2710	2710	0
195	20250213	171000	191719680	2710	2710	2710	2710	0
196	20250213	170900	191719680	2710	2710	2710	2710	0
197	20250213	170800	191719680	2710	2710	2710	2710	0
198	20250213	170700	191719680	2710	2710	2710	2710	0
199	20250213	170600	191719680	2710	2710	2710	2710	0
200	20250213	170500	191719680	2710	2710	2710	2710	0
201	20250213	170400	191719680	2710	2710	2710	2710	0
202	20250213	170300	191719680	2710	2710	2710	2710	0
203	20250213	170200	191719680	2710	2710	2710	2710	0
204	20250213	170100	191719680	2710	2710	2710	2710	0
205	20250213	170000	191719680	2710	2710	2710	2710	0
206	20250213	165900	191719680	2710	2710	2710	2710	0
207	20250213	165800	191719680	2710	2710	2710	2710	0
208	20250213	165700	191719680	2710	2710	2710	2710	0
209	20250213	165600	191719680	2710	2710	2710	2710	0
210	20250213	165500	191719680	2710	2710	2710	2710	0
211	20250213	165400	191719680	2710	2710	2710	2710	0
212	20250213	165300	191719680	2710	2710	2710	2710	817
213	20250213	165200	191719680	2710	2710	2710	2710	0
214	20250213	165100	191719680	2710	2710	2710	2710	0
215	20250213	165000	191719680	2710	2710	2710	2710	0
216	20250213	164900	191719680	2710	2710	2710	2710	0
217	20250213	164800	191719680	2710	2710	2710	2710	0
218	20250213	164700	191719680	2710	2710	2710	2710	0
219	20250213	164600	191719680	2710	2710	2710	2710	0
220	20250213	164500	191719680	2710	2710	2710	2710	0
221	20250213	164400	191719680	2710	2710	2710	2710	0
222	20250213	164300	191719680	2710	2710	2710	2710	0
223	20250213	164200	191719680	2710	2710	2710	2710	0
224	20250213	164100	191719680	2710	2710	2710	2710	0
225	20250213	164000	191719680	2710	2710	2710	2710	0
226	20250213	163900	191719680	2710	2710	2710	2710	0
227	20250213	163800	191719680	2710	2710	2710	2710	0
228	20250213	163700	191719680	2710	2710	2710	2710	0
229	20250213	163600	191719680	2710	2710	2710	2710	0
230	20250213	163500	191719680	2710	2710	2710	2710	0
231	20250213	163400	191719680	2710	2710	2710	2710	0
232	20250213	163300	191719680	2710	2710	2710	2710	0
233	20250213	163200	191719680	2710	2710	2710	2710	0
234	20250213	163100	191719680	2710	2710	2710	2710	0
235	20250213	163000	191719680	2710	2710	2710	2710	0
236	20250213	162900	191719680	2710	2710	2710	2710	0
237	20250213	162800	191719680	2710	2710	2710	2710	0
238	20250213	162700	191719680	2710	2710	2710	2710	0
239	20250213	162600	191719680	2710	2710	2710	2710	0
240	20250213	162500	191719680	2710	2710	2710	2710	0
241	20250213	162400	191719680	2710	2710	2710	2710	0
242	20250213	162300	191719680	2710	2710	2710	2710	817
243	20250213	162200	191719680	2710	2710	2710	2710	0
244	20250213	162100	191719680	2710	2710	2710	2710	0
245	20250213	162000	191719680	2710	2710	2710	2710	0
246	20250213	161900	191719680	2710	2710	2710	2710	0
247	20250213	161800	191719680	2710	2710	2710	2710	0
248	20250213	161700	191719680	2710	2710	2710	2710	0
249	20250213	161600	191719680	2710	2710	2710	2710	0
250	20250213	161500	191719680	2710	2710	2710	2710	0
251	20250213	161400	191719680	2710	2710	2710	2710	0
252	20250213	161300	191719680	2710	2710	2710	2710	0
253	20250213	161200	191719680	2710	2710	2710	2710	0
254	20250213	161100	191719680	2710	2710	2710	2710	0
255	20250213	161000	191719680	2710	2710	2710	2710	0
256	20250213	160900	191719680	2710	2710	2710	2710	0
257	20250213	160800	191719680	2710	2710	2710	2710	0
258	20250213	160700	191719680	2710	2710	2710	2710	0
259	20250213	160600	191719680	2710	2710	2710	2710	0
260	20250213	160500	191719680	2710	2710	2710	2710	0
261	20250213	160400	191719680	2710	2710	2710	2710	0
262	20250213	160300	191719680	2710	2710	2710	2710	0
263	20250213	160200	191719680	2710	2710	2710	2710	0
264	20250213	160100	191719680	2710	2710	2710	2710	0
265	20250213	160000	191719680	2710	2710	2710	2710	0
266	20250213	155900	191719680	2710	2710	2710	2710	0
267	20250213	155800	191719680	2710	2710	2710	2710	0
268	20250213	155700	191719680	2710	2710	2710	2710	0
269	20250213	155600	191719680	2710	2710	2710	2710	0
270	20250213	155500	191719680	2710	2710	2710	2710	0
271	20250213	155400	191719680	2710	2710	2710	2710	0
272	20250213	155300	191719680	2710	2710	2710	2710	817
273	20250213	155200	191719680	2710	2710	2710	2710	0
274	20250213	155100	191719680	2710	2710	2710	2710	0
275	20250213	155000	191719680	2710	2710	2710	2710	0
276	20250213	154900	191719680	2710	2710	2710	2710	0
277	20250213	154800	191719680	2710	2710	2710	2710	0
278	20250213	154700	191719680	2710	2710	2710	2710	0
279	20250213	154600	191719680	2710	2710	2710	2710	0
280	20250213	154500	191719680	2710	2710	2710	2710	0
281	20250213	154400	191719680	2710	2710	2710	2710	0
282	20250213	154300	191719680	2710	2710	2710	2710	0
283	20250213	154200	191719680	2710	2710	2710	2710	0
284	20250213	154100	191719680	2710	2710	2710	2710	0
285	20250213	154000	191719680	2710	2710	2710	2710	0
286	20250213	153900	191719680	2710	2710	2710	2710	0
287	20250213	153800	191719680	2710	2710	2710	2710	0
288	20250213	153700	191719680	2710	2710	2710	2710	0
289	20250213	153600	191719680	2710	2710	2710	2710	0
290	20250213	153500	191719680	2710	2710	2710	2710	0
291	20250213	153400	191719680	2710	2710	2710	2710	0
292	20250213	153300	191719680	2710	2710	2710	2710	0
293	20250213	153200	191719680	2710	2710	2710	2710	0
294	20250213	153100	191719680	2710	2710	2710	2710	0
295	20250213	153000	191719680	2710	2710	2710	2710	817
296	20250213	152900	189505610	2730	2730	2730	2730	0
297	20250213	152800	189505610	2730	2730	2730	2730	0
298	20250213	152700	189505610	2730	2730	2730	2730	0
299	20250213	152600	189505610	2730	2730	2730	2730	0
300	20250213	152500	189505610	2730	2730	2730	2730	0
301	20250213	152400	189505610	2730	2730	2730	2730	0
302	20250213	152300	189505610	2730	2730	2730	2730	0
303	20250213	152200	189505610	2730	2730	2730	2730	0
304	20250213	152100	189505610	2730	2730	2730	2730	0
305	20250213	152000	189505610	2730	2730	2730	2730	0
306	20250213	151900	189505610	2730	2710	2730	2705	228
307	20250213	151800	188887725	2715	2740	2740	2715	127
308	20250213	151700	188539845	2740	2740	2740	2740	0
309	20250213	151600	188539845	2740	2740	2740	2740	0
310	20250213	151500	188539845	2740	2730	2740	2730	18
311	20250213	151400	188490585	2725	2725	2725	2725	89
312	20250213	151300	188248060	2720	2715	2720	2715	2096
313	20250213	151200	182555405	2715	2715	2715	2715	0
314	20250213	151100	182555405	2715	2715	2715	2715	0
315	20250213	151000	182555405	2715	2715	2715	2715	0
316	20250213	150900	182555405	2715	2715	2715	2715	0
317	20250213	150800	182555405	2715	2715	2715	2715	0
318	20250213	150700	182555405	2715	2715	2715	2715	29
319	20250213	150600	182476670	2715	2715	2715	2715	4
320	20250213	150500	182465810	2710	2710	2710	2710	2
321	20250213	150400	182460390	2715	2715	2715	2715	0
322	20250213	150300	182460390	2715	2715	2715	2715	4
323	20250213	150200	182449530	2705	2705	2705	2705	2157
324	20250213	150100	176614845	2715	2715	2715	2715	0
325	20250213	150000	176614845	2715	2715	2715	2715	0
326	20250213	145900	176614845	2715	2715	2715	2715	0
327	20250213	145800	176614845	2715	2715	2715	2715	0
328	20250213	145700	176614845	2715	2715	2715	2715	369
329	20250213	145600	175613010	2715	2715	2715	2715	0
330	20250213	145500	175613010	2715	2715	2715	2715	0
331	20250213	145400	175613010	2715	2715	2715	2715	0
332	20250213	145300	175613010	2715	2715	2715	2715	0
333	20250213	145200	175613010	2715	2715	2715	2715	820
334	20250213	145100	173386710	2720	2720	2720	2720	0
335	20250213	145000	173386710	2720	2720	2720	2720	1
336	20250213	144900	173383990	2710	2710	2710	2710	1000
337	20250213	144800	170673990	2715	2715	2715	2715	0
338	20250213	144700	170673990	2715	2715	2715	2715	0
339	20250213	144600	170673990	2715	2715	2715	2715	0
340	20250213	144500	170673990	2715	2715	2715	2715	0
341	20250213	144400	170673990	2715	2715	2715	2715	0
342	20250213	144300	170673990	2715	2715	2715	2715	198
343	20250213	144200	170136420	2715	2715	2715	2715	0
344	20250213	144100	170136420	2715	2715	2715	2715	31
345	20250213	144000	170052255	2715	2715	2715	2715	0
346	20250213	143900	170052255	2715	2715	2715	2715	169
347	20250213	143800	169593420	2725	2725	2725	2725	0
348	20250213	143700	169593420	2725	2725	2725	2725	0
349	20250213	143600	169593420	2725	2725	2725	2725	0
350	20250213	143500	169593420	2725	2725	2725	2725	0
351	20250213	143400	169593420	2725	2725	2725	2725	0
352	20250213	143300	169593420	2725	2725	2725	2725	4
353	20250213	143200	169582520	2710	2710	2710	2710	0
354	20250213	143100	169582520	2710	2715	2715	2710	2002
355	20250213	143000	164153610	2730	2730	2730	2730	0
356	20250213	142900	164153610	2730	2730	2730	2730	0
357	20250213	142800	164153610	2730	2730	2730	2730	1
358	20250213	142700	164150880	2730	2730	2730	2730	0
359	20250213	142600	164150880	2730	2730	2730	2730	0
360	20250213	142500	164150880	2730	2730	2730	2730	0
361	20250213	142400	164150880	2730	2730	2730	2730	0
362	20250213	142300	164150880	2730	2730	2730	2730	0
363	20250213	142200	164150880	2730	2730	2730	2730	0
364	20250213	142100	164150880	2730	2730	2730	2730	50
365	20250213	142000	164014380	2730	2730	2730	2730	0
366	20250213	141900	164014380	2730	2730	2730	2730	10
367	20250213	141800	163987080	2730	2730	2730	2730	0
368	20250213	141700	163987080	2730	2730	2730	2730	100
369	20250213	141600	163714080	2730	2730	2730	2730	52
370	20250213	141500	163572120	2730	2730	2730	2730	202
371	20250213	141400	163020660	2710	2710	2710	2710	0
372	20250213	141300	163020660	2710	2710	2710	2710	0
373	20250213	141200	163020660	2710	2720	2720	2710	2000
374	20250213	141100	157599395	2730	2730	2730	2730	0
375	20250213	141000	157599395	2730	2730	2730	2730	4
376	20250213	140900	157588475	2730	2730	2730	2730	193
377	20250213	140800	157061585	2720	2720	2720	2720	0
378	20250213	140700	157061585	2720	2720	2720	2720	1
379	20250213	140600	157058865	2715	2715	2715	2715	30
380	20250213	140500	156977415	2715	2715	2715	2715	99
381	20250213	140400	156708630	2715	2720	2720	2715	2000
382	20250213	140300	151278055	2720	2720	2720	2720	30
383	20250213	140200	151196455	2730	2730	2730	2730	164
384	20250213	140100	150748735	2730	2730	2730	2730	0
385	20250213	140000	150748735	2730	2730	2730	2730	10
386	20250213	135900	150721435	2730	2730	2730	2730	0
387	20250213	135800	150721435	2730	2730	2730	2730	0
388	20250213	135700	150721435	2730	2730	2730	2730	0
389	20250213	135600	150721435	2730	2730	2730	2730	146
390	20250213	135500	150322855	2730	2730	2730	2730	0
391	20250213	135400	150322855	2730	2730	2730	2730	0
392	20250213	135300	150322855	2730	2730	2730	2730	0
393	20250213	135200	150322855	2730	2730	2730	2730	0
394	20250213	135100	150322855	2730	2730	2730	2730	0
395	20250213	135000	150322855	2730	2730	2730	2730	127
396	20250213	134900	149976145	2720	2720	2730	2720	611
397	20250213	134800	148314215	2725	2720	2725	2720	1156
398	20250213	134700	145164130	2725	2725	2725	2725	0
399	20250213	134600	145164130	2725	2725	2725	2725	0
400	20250213	134500	145164130	2725	2725	2725	2725	67
401	20250213	134400	144981555	2725	2725	2725	2725	520
402	20250213	134300	143564555	2720	2720	2720	2720	25
403	20250213	134200	143496555	2720	2720	2720	2720	0
404	20250213	134100	143496555	2720	2720	2720	2720	3
405	20250213	134000	143488395	2720	2720	2720	2720	23
406	20250213	133900	143425835	2720	2720	2720	2720	6
407	20250213	133800	143409515	2725	2725	2725	2725	10
408	20250213	133700	143382265	2725	2725	2725	2725	0
409	20250213	133600	143382265	2725	2725	2725	2725	10
410	20250213	133500	143355015	2720	2720	2720	2720	0
411	20250213	133400	143355015	2720	2720	2720	2720	20
412	20250213	133300	143300615	2720	2720	2720	2720	21
413	20250213	133200	143243495	2715	2715	2715	2715	15
414	20250213	133100	143202770	2715	2715	2715	2715	0
415	20250213	133000	143202770	2715	2715	2715	2715	0
416	20250213	132900	143202770	2715	2715	2715	2715	8
417	20250213	132800	143181050	2720	2720	2720	2720	0
418	20250213	132700	143181050	2720	2720	2720	2720	0
419	20250213	132600	143181050	2720	2720	2720	2720	730
420	20250213	132500	141195450	2720	2720	2720	2720	0
421	20250213	132400	141195450	2720	2720	2720	2720	0
422	20250213	132300	141195450	2720	2720	2720	2720	0
423	20250213	132200	141195450	2720	2720	2720	2720	7
424	20250213	132100	141176410	2720	2720	2720	2720	0
425	20250213	132000	141176410	2720	2720	2720	2720	0
426	20250213	131900	141176410	2720	2720	2720	2720	1
427	20250213	131800	141173690	2715	2715	2715	2715	809
428	20250213	131700	138977255	2720	2720	2720	2720	0
429	20250213	131600	138977255	2720	2720	2720	2720	0
430	20250213	131500	138977255	2720	2720	2720	2720	67
431	20250213	131400	138795015	2725	2725	2725	2725	0
432	20250213	131300	138795015	2725	2725	2725	2725	0
433	20250213	131200	138795015	2725	2725	2725	2725	0
434	20250213	131100	138795015	2725	2725	2725	2715	3009
435	20250213	131000	130619265	2725	2725	2725	2725	0
436	20250213	130900	130619265	2725	2720	2725	2720	11
437	20250213	130800	130589340	2730	2725	2730	2720	28
438	20250213	130700	130513095	2725	2725	2725	2725	10
439	20250213	130600	130485845	2730	2730	2730	2730	0
440	20250213	130500	130485845	2730	2730	2730	2730	0
441	20250213	130400	130485845	2730	2730	2730	2730	0
442	20250213	130300	130485845	2730	2730	2730	2730	0
443	20250213	130200	130485845	2730	2730	2730	2730	0
444	20250213	130100	130485845	2730	2730	2730	2730	0
445	20250213	130000	130485845	2730	2730	2730	2730	0
446	20250213	125900	130485845	2730	2730	2730	2730	0
447	20250213	125800	130485845	2730	2730	2730	2730	8
448	20250213	125700	130464005	2730	2730	2730	2730	1000
449	20250213	125600	127734005	2730	2730	2730	2730	500
450	20250213	125500	126369005	2730	2730	2730	2730	0
451	20250213	125400	126369005	2730	2730	2730	2730	1
452	20250213	125300	126366275	2720	2720	2720	2720	0
453	20250213	125200	126366275	2720	2720	2720	2720	0
454	20250213	125100	126366275	2720	2720	2720	2720	0
455	20250213	125000	126366275	2720	2720	2720	2720	1
456	20250213	124900	126363555	2725	2725	2725	2725	0
457	20250213	124800	126363555	2725	2725	2725	2725	0
458	20250213	124700	126363555	2725	2725	2725	2725	0
459	20250213	124600	126363555	2725	2725	2725	2725	0
460	20250213	124500	126363555	2725	2725	2725	2725	0
461	20250213	124400	126363555	2725	2725	2725	2725	0
462	20250213	124300	126363555	2725	2725	2725	2725	0
463	20250213	124200	126363555	2725	2725	2725	2725	0
464	20250213	124100	126363555	2725	2725	2725	2725	0
465	20250213	124000	126363555	2725	2725	2725	2725	11
466	20250213	123900	126333580	2730	2730	2730	2730	0
467	20250213	123800	126333580	2730	2730	2730	2730	0
468	20250213	123700	126333580	2730	2730	2730	2730	0
469	20250213	123600	126333580	2730	2730	2730	2730	150
470	20250213	123500	125924080	2720	2720	2720	2720	1
471	20250213	123400	125921360	2715	2715	2715	2715	0
472	20250213	123300	125921360	2715	2715	2715	2715	0
473	20250213	123200	125921360	2715	2715	2715	2715	0
474	20250213	123100	125921360	2715	2715	2715	2715	0
475	20250213	123000	125921360	2715	2720	2720	2715	555
476	20250213	122900	124414035	2715	2715	2715	2715	0
477	20250213	122800	124414035	2715	2715	2715	2715	0
478	20250213	122700	124414035	2715	2715	2715	2715	0
479	20250213	122600	124414035	2715	2715	2715	2715	579
480	20250213	122500	122842050	2715	2715	2715	2715	0
481	20250213	122400	122842050	2715	2715	2715	2715	0
482	20250213	122300	122842050	2715	2715	2715	2715	0
483	20250213	122200	122842050	2715	2715	2715	2715	0
484	20250213	122100	122842050	2715	2715	2715	2715	0
485	20250213	122000	122842050	2715	2715	2715	2715	0
486	20250213	121900	122842050	2715	2715	2715	2715	3
487	20250213	121800	122833905	2715	2715	2715	2715	1913
488	20250213	121700	117640110	2715	2715	2715	2715	0
489	20250213	121600	117640110	2715	2715	2715	2715	0
490	20250213	121500	117640110	2715	2715	2715	2715	200
491	20250213	121400	117097110	2725	2725	2725	2725	0
492	20250213	121300	117097110	2725	2725	2725	2725	176
493	20250213	121200	116617510	2715	2720	2720	2715	2461
494	20250213	121100	109924590	2720	2720	2720	2720	666
495	20250213	121000	108113070	2720	2715	2720	2715	287
496	20250213	120900	107333765	2715	2715	2715	2715	0
497	20250213	120800	107333765	2715	2715	2715	2715	300
498	20250213	120700	106519265	2710	2710	2710	2710	66
499	20250213	120600	106340405	2710	2710	2710	2710	0
500	20250213	120500	106340405	2710	2710	2710	2710	0
501	20250213	120400	106340405	2710	2710	2710	2710	0
502	20250213	120300	106340405	2710	2715	2715	2710	100
503	20250213	120200	106069255	2720	2720	2720	2720	0
504	20250213	120100	106069255	2720	2720	2720	2720	0
505	20250213	120000	106069255	2720	2720	2720	2720	23
506	20250213	115900	106006695	2720	2720	2720	2720	0
507	20250213	115800	106006695	2720	2720	2720	2720	0
508	20250213	115700	106006695	2720	2720	2720	2720	0
509	20250213	115600	106006695	2720	2720	2720	2720	0
510	20250213	115500	106006695	2720	2720	2720	2720	0
511	20250213	115400	106006695	2720	2720	2720	2720	0
512	20250213	115300	106006695	2720	2710	2720	2710	548
513	20250213	115200	104521135	2710	2710	2710	2710	498
514	20250213	115100	103171555	2720	2720	2720	2720	0
515	20250213	115000	103171555	2720	2720	2720	2720	0
516	20250213	114900	103171555	2720	2720	2720	2720	0
517	20250213	114800	103171555	2720	2720	2720	2720	0
518	20250213	114700	103171555	2720	2715	2720	2715	110
519	20250213	114600	102872850	2720	2720	2720	2720	42
520	20250213	114500	102758610	2715	2715	2715	2715	0
521	20250213	114400	102758610	2715	2715	2715	2715	0
522	20250213	114300	102758610	2715	2715	2715	2715	175
523	20250213	114200	102283485	2715	2715	2715	2715	9
524	20250213	114100	102259050	2715	2715	2715	2715	197
525	20250213	114000	101724195	2720	2720	2720	2720	0
526	20250213	113900	101724195	2720	2720	2720	2720	0
527	20250213	113800	101724195	2720	2720	2720	2720	0
528	20250213	113700	101724195	2720	2720	2720	2720	0
529	20250213	113600	101724195	2720	2720	2720	2720	723
530	20250213	113500	99757635	2715	2715	2715	2715	0
531	20250213	113400	99757635	2715	2715	2715	2715	0
532	20250213	113300	99757635	2715	2715	2715	2715	0
533	20250213	113200	99757635	2715	2715	2715	2715	0
534	20250213	113100	99757635	2715	2715	2715	2715	10
535	20250213	113000	99730485	2715	2715	2715	2715	0
536	20250213	112900	99730485	2715	2715	2715	2715	0
537	20250213	112800	99730485	2715	2715	2715	2715	0
538	20250213	112700	99730485	2715	2715	2715	2715	0
539	20250213	112600	99730485	2715	2720	2720	2715	501
540	20250213	112500	98367770	2715	2715	2715	2715	0
541	20250213	112400	98367770	2715	2715	2715	2715	0
542	20250213	112300	98367770	2715	2720	2720	2715	607
543	20250213	112200	96719615	2720	2720	2720	2720	0
544	20250213	112100	96719615	2720	2720	2720	2720	0
545	20250213	112000	96719615	2720	2720	2720	2720	0
546	20250213	111900	96719615	2720	2720	2720	2720	0
547	20250213	111800	96719615	2720	2720	2720	2720	20
548	20250213	111700	96665215	2720	2720	2720	2720	0
549	20250213	111600	96665215	2720	2720	2720	2720	200
550	20250213	111500	96121215	2720	2720	2720	2720	350
551	20250213	111400	95169215	2720	2715	2720	2715	430
552	20250213	111300	94001615	2720	2720	2720	2720	9
553	20250213	111200	93977135	2715	2715	2715	2715	159
554	20250213	111100	93545450	2715	2715	2715	2715	0
555	20250213	111000	93545450	2715	2715	2715	2715	0
556	20250213	110900	93545450	2715	2715	2715	2715	0
557	20250213	110800	93545450	2715	2715	2715	2715	500
558	20250213	110700	92187950	2725	2725	2725	2725	0
559	20250213	110600	92187950	2725	2725	2725	2725	0
560	20250213	110500	92187950	2725	2725	2725	2725	0
561	20250213	110400	92187950	2725	2725	2725	2725	0
562	20250213	110300	92187950	2725	2725	2725	2725	0
563	20250213	110200	92187950	2725	2725	2725	2725	0
564	20250213	110100	92187950	2725	2725	2725	2725	0
565	20250213	110000	92187950	2725	2725	2725	2725	0
566	20250213	105900	92187950	2725	2725	2725	2725	0
567	20250213	105800	92187950	2725	2725	2725	2725	0
568	20250213	105700	92187950	2725	2725	2725	2725	0
569	20250213	105600	92187950	2725	2725	2725	2725	0
570	20250213	105500	92187950	2725	2725	2725	2725	0
571	20250213	105400	92187950	2725	2725	2725	2725	0
572	20250213	105300	92187950	2725	2725	2725	2725	0
573	20250213	105200	92187950	2725	2725	2725	2725	24
574	20250213	105100	92122550	2710	2710	2710	2710	0
575	20250213	105000	92122550	2710	2710	2710	2710	1000
576	20250213	104900	89412550	2710	2715	2715	2710	113
577	20250213	104800	89105955	2710	2710	2710	2710	0
578	20250213	104700	89105955	2710	2710	2710	2710	0
579	20250213	104600	89105955	2710	2710	2710	2710	0
580	20250213	104500	89105955	2710	2715	2715	2710	151
581	20250213	104400	88695995	2730	2730	2730	2730	0
582	20250213	104300	88695995	2730	2730	2730	2730	0
583	20250213	104200	88695995	2730	2730	2730	2730	0
584	20250213	104100	88695995	2730	2730	2730	2730	0
585	20250213	104000	88695995	2730	2730	2730	2730	0
586	20250213	103900	88695995	2730	2730	2730	2730	0
587	20250213	103800	88695995	2730	2730	2730	2730	1
588	20250213	103700	88693265	2715	2715	2715	2715	1
589	20250213	103600	88690550	2715	2720	2720	2715	606
590	20250213	103500	87042560	2720	2720	2720	2720	0
591	20250213	103400	87042560	2720	2720	2720	2720	510
592	20250213	103300	85655360	2730	2730	2730	2730	20
593	20250213	103200	85600760	2730	2730	2730	2730	0
594	20250213	103100	85600760	2730	2730	2730	2730	0
595	20250213	103000	85600760	2730	2730	2730	2730	0
596	20250213	102900	85600760	2730	2730	2730	2730	0
597	20250213	102800	85600760	2730	2730	2730	2730	0
598	20250213	102700	85600760	2730	2730	2730	2730	0
599	20250213	102600	85600760	2730	2730	2730	2730	0
600	20250213	102500	85600760	2730	2730	2730	2730	24
601	20250213	102400	85535240	2720	2720	2720	2720	0
602	20250213	102300	85535240	2720	2720	2720	2720	0
603	20250213	102200	85535240	2720	2720	2720	2720	0
604	20250213	102100	85535240	2720	2720	2720	2720	0
605	20250213	102000	85535240	2720	2720	2720	2720	0
606	20250213	101900	85535240	2720	2720	2720	2720	0
607	20250213	101800	85535240	2720	2720	2720	2720	0
608	20250213	101700	85535240	2720	2720	2720	2720	24
609	20250213	101600	85469960	2735	2735	2735	2735	0
610	20250213	101500	85469960	2735	2735	2735	2735	0
611	20250213	101400	85469960	2735	2725	2735	2725	10
612	20250213	101300	85442670	2735	2735	2735	2735	0
613	20250213	101200	85442670	2735	2735	2735	2735	165
614	20250213	101100	84991395	2735	2735	2735	2735	0
615	20250213	101000	84991395	2735	2735	2735	2735	0
616	20250213	100900	84991395	2735	2735	2735	2735	0
617	20250213	100800	84991395	2735	2735	2735	2735	0
618	20250213	100700	84991395	2735	2735	2735	2735	0
619	20250213	100600	84991395	2735	2735	2735	2735	1
620	20250213	100500	84988660	2720	2720	2720	2720	0
621	20250213	100400	84988660	2720	2720	2720	2720	0
622	20250213	100300	84988660	2720	2720	2720	2720	0
623	20250213	100200	84988660	2720	2720	2720	2720	0
624	20250213	100100	84988660	2720	2720	2720	2720	0
625	20250213	100000	84988660	2720	2720	2720	2720	10
626	20250213	095900	84961460	2735	2725	2735	2725	5339
627	20250213	095800	70406890	2720	2720	2720	2720	0
628	20250213	095700	70406890	2720	2720	2720	2720	0
629	20250213	095600	70406890	2720	2725	2725	2720	609
630	20250213	095500	68747370	2725	2725	2725	2725	0
631	20250213	095400	68747370	2725	2725	2725	2725	0
632	20250213	095300	68747370	2725	2725	2725	2725	290
633	20250213	095200	67957120	2725	2725	2725	2725	0
634	20250213	095100	67957120	2725	2725	2725	2725	5
635	20250213	095000	67943495	2725	2725	2725	2725	0
636	20250213	094900	67943495	2725	2725	2725	2725	150
637	20250213	094800	67534745	2725	2725	2725	2725	0
638	20250213	094700	67534745	2725	2725	2725	2725	0
639	20250213	094600	67534745	2725	2725	2725	2725	100
640	20250213	094500	67262245	2725	2725	2725	2725	232
641	20250213	094400	66630045	2720	2720	2720	2720	700
642	20250213	094300	64726045	2725	2710	2725	2710	1599
643	20250213	094200	60392590	2710	2710	2710	2710	17
644	20250213	094100	60346520	2720	2720	2720	2720	0
645	20250213	094000	60346520	2720	2720	2720	2720	36
646	20250213	093900	60248600	2725	2725	2725	2725	0
647	20250213	093800	60248600	2725	2725	2725	2725	0
648	20250213	093700	60248600	2725	2710	2725	2710	89
649	20250213	093600	60007380	2710	2710	2710	2710	0
650	20250213	093500	60007380	2710	2710	2710	2710	56
651	20250213	093400	59855620	2705	2705	2705	2705	0
652	20250213	093300	59855620	2705	2710	2710	2705	1631
653	20250213	093200	55437530	2710	2710	2710	2710	0
654	20250213	093100	55437530	2710	2710	2710	2710	0
655	20250213	093000	55437530	2710	2715	2715	2710	700
656	20250213	092900	53539965	2720	2720	2720	2720	0
657	20250213	092800	53539965	2720	2720	2735	2720	789
658	20250213	092700	51393670	2740	2740	2740	2740	0
659	20250213	092600	51393670	2740	2740	2740	2740	394
660	20250213	092500	50314110	2725	2725	2725	2725	0
661	20250213	092400	50314110	2725	2715	2725	2715	7699
662	20250213	092300	29372625	2715	2715	2715	2715	0
663	20250213	092200	29372625	2715	2725	2725	2715	5386
664	20250213	092100	14722425	2735	2735	2735	2735	0
665	20250213	092000	14722425	2735	2735	2735	2735	5
666	20250213	091900	14708750	2735	2730	2735	2730	1365
667	20250213	091800	10982275	2735	2735	2735	2735	60
668	20250213	091700	10818175	2720	2725	2725	2720	124
669	20250213	091600	10480570	2725	2725	2725	2725	100
670	20250213	091500	10208070	2725	2725	2725	2725	300
671	20250213	091400	9390570	2725	2725	2725	2725	75
672	20250213	091300	9186195	2725	2725	2725	2725	0
673	20250213	091200	9186195	2725	2725	2725	2725	0
674	20250213	091100	9186195	2725	2725	2725	2725	0
675	20250213	091000	9186195	2725	2740	2740	2725	64
676	20250213	090900	9011750	2745	2735	2745	2735	190
677	20250213	090800	8491480	2750	2750	2750	2725	643
678	20250213	090700	6725575	2750	2750	2750	2750	141
679	20250213	090600	6337825	2750	2750	2750	2750	0
680	20250213	090500	6337825	2750	2770	2770	2750	122
681	20250213	090400	6001645	2755	2755	2755	2755	0
682	20250213	090300	6001645	2755	2755	2755	2755	1
683	20250213	090200	5998890	2780	2780	2780	2780	0
684	20250213	090100	5998890	2780	2745	2780	2745	1150
685	20250213	090000	2837990	2740	2750	2750	2740	1032