KissMeData/139670/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	202600	80095670	2795	2795	2795	2795	415
3	20250213	202500	80095670	2795	2795	2795	2795	0
4	20250213	202400	80095670	2795	2795	2795	2795	0
5	20250213	202300	80095670	2795	2795	2795	2795	0
6	20250213	202200	80095670	2795	2795	2795	2795	0
7	20250213	202100	80095670	2795	2795	2795	2795	0
8	20250213	202000	80095670	2795	2795	2795	2795	0
9	20250213	201900	80095670	2795	2795	2795	2795	0
10	20250213	201800	80095670	2795	2795	2795	2795	0
11	20250213	201700	80095670	2795	2795	2795	2795	0
12	20250213	201600	80095670	2795	2795	2795	2795	0
13	20250213	201500	80095670	2795	2795	2795	2795	0
14	20250213	201400	80095670	2795	2795	2795	2795	0
15	20250213	201300	80095670	2795	2795	2795	2795	0
16	20250213	201200	80095670	2795	2795	2795	2795	0
17	20250213	201100	80095670	2795	2795	2795	2795	0
18	20250213	201000	80095670	2795	2795	2795	2795	0
19	20250213	200900	80095670	2795	2795	2795	2795	0
20	20250213	200800	80095670	2795	2795	2795	2795	0
21	20250213	200700	80095670	2795	2795	2795	2795	0
22	20250213	200600	80095670	2795	2795	2795	2795	0
23	20250213	200500	80095670	2795	2795	2795	2795	0
24	20250213	200400	80095670	2795	2795	2795	2795	0
25	20250213	200300	80095670	2795	2795	2795	2795	0
26	20250213	200200	80095670	2795	2795	2795	2795	0
27	20250213	200100	80095670	2795	2795	2795	2795	0
28	20250213	200000	80095670	2795	2795	2795	2795	0
29	20250213	195900	80095670	2795	2795	2795	2795	0
30	20250213	195800	80095670	2795	2795	2795	2795	0
31	20250213	195700	80095670	2795	2795	2795	2795	0
32	20250213	195600	80095670	2795	2795	2795	2795	415
33	20250213	195500	80095670	2795	2795	2795	2795	0
34	20250213	195400	80095670	2795	2795	2795	2795	0
35	20250213	195300	80095670	2795	2795	2795	2795	0
36	20250213	195200	80095670	2795	2795	2795	2795	0
37	20250213	195100	80095670	2795	2795	2795	2795	0
38	20250213	195000	80095670	2795	2795	2795	2795	0
39	20250213	194900	80095670	2795	2795	2795	2795	0
40	20250213	194800	80095670	2795	2795	2795	2795	0
41	20250213	194700	80095670	2795	2795	2795	2795	0
42	20250213	194600	80095670	2795	2795	2795	2795	0
43	20250213	194500	80095670	2795	2795	2795	2795	0
44	20250213	194400	80095670	2795	2795	2795	2795	0
45	20250213	194300	80095670	2795	2795	2795	2795	0
46	20250213	194200	80095670	2795	2795	2795	2795	0
47	20250213	194100	80095670	2795	2795	2795	2795	0
48	20250213	194000	80095670	2795	2795	2795	2795	0
49	20250213	193900	80095670	2795	2795	2795	2795	0
50	20250213	193800	80095670	2795	2795	2795	2795	0
51	20250213	193700	80095670	2795	2795	2795	2795	0
52	20250213	193600	80095670	2795	2795	2795	2795	0
53	20250213	193500	80095670	2795	2795	2795	2795	0
54	20250213	193400	80095670	2795	2795	2795	2795	0
55	20250213	193300	80095670	2795	2795	2795	2795	0
56	20250213	193200	80095670	2795	2795	2795	2795	0
57	20250213	193100	80095670	2795	2795	2795	2795	0
58	20250213	193000	80095670	2795	2795	2795	2795	0
59	20250213	192900	80095670	2795	2795	2795	2795	0
60	20250213	192800	80095670	2795	2795	2795	2795	0
61	20250213	192700	80095670	2795	2795	2795	2795	0
62	20250213	192600	80095670	2795	2795	2795	2795	415
63	20250213	192500	80095670	2795	2795	2795	2795	0
64	20250213	192400	80095670	2795	2795	2795	2795	0
65	20250213	192300	80095670	2795	2795	2795	2795	0
66	20250213	192200	80095670	2795	2795	2795	2795	0
67	20250213	192100	80095670	2795	2795	2795	2795	0
68	20250213	192000	80095670	2795	2795	2795	2795	0
69	20250213	191900	80095670	2795	2795	2795	2795	0
70	20250213	191800	80095670	2795	2795	2795	2795	0
71	20250213	191700	80095670	2795	2795	2795	2795	0
72	20250213	191600	80095670	2795	2795	2795	2795	0
73	20250213	191500	80095670	2795	2795	2795	2795	0
74	20250213	191400	80095670	2795	2795	2795	2795	0
75	20250213	191300	80095670	2795	2795	2795	2795	0
76	20250213	191200	80095670	2795	2795	2795	2795	0
77	20250213	191100	80095670	2795	2795	2795	2795	0
78	20250213	191000	80095670	2795	2795	2795	2795	0
79	20250213	190900	80095670	2795	2795	2795	2795	0
80	20250213	190800	80095670	2795	2795	2795	2795	0
81	20250213	190700	80095670	2795	2795	2795	2795	0
82	20250213	190600	80095670	2795	2795	2795	2795	0
83	20250213	190500	80095670	2795	2795	2795	2795	0
84	20250213	190400	80095670	2795	2795	2795	2795	0
85	20250213	190300	80095670	2795	2795	2795	2795	0
86	20250213	190200	80095670	2795	2795	2795	2795	0
87	20250213	190100	80095670	2795	2795	2795	2795	0
88	20250213	190000	80095670	2795	2795	2795	2795	0
89	20250213	185900	80095670	2795	2795	2795	2795	0
90	20250213	185800	80095670	2795	2795	2795	2795	0
91	20250213	185700	80095670	2795	2795	2795	2795	0
92	20250213	185600	80095670	2795	2795	2795	2795	415
93	20250213	185500	80095670	2795	2795	2795	2795	0
94	20250213	185400	80095670	2795	2795	2795	2795	0
95	20250213	185300	80095670	2795	2795	2795	2795	0
96	20250213	185200	80095670	2795	2795	2795	2795	0
97	20250213	185100	80095670	2795	2795	2795	2795	0
98	20250213	185000	80095670	2795	2795	2795	2795	0
99	20250213	184900	80095670	2795	2795	2795	2795	0
100	20250213	184800	80095670	2795	2795	2795	2795	0
101	20250213	184700	80095670	2795	2795	2795	2795	0
102	20250213	184600	80095670	2795	2795	2795	2795	0
103	20250213	184500	80095670	2795	2795	2795	2795	0
104	20250213	184400	80095670	2795	2795	2795	2795	0
105	20250213	184300	80095670	2795	2795	2795	2795	0
106	20250213	184200	80095670	2795	2795	2795	2795	0
107	20250213	184100	80095670	2795	2795	2795	2795	0
108	20250213	184000	80095670	2795	2795	2795	2795	0
109	20250213	183900	80095670	2795	2795	2795	2795	0
110	20250213	183800	80095670	2795	2795	2795	2795	0
111	20250213	183700	80095670	2795	2795	2795	2795	0
112	20250213	183600	80095670	2795	2795	2795	2795	0
113	20250213	183500	80095670	2795	2795	2795	2795	0
114	20250213	183400	80095670	2795	2795	2795	2795	0
115	20250213	183300	80095670	2795	2795	2795	2795	0
116	20250213	183200	80095670	2795	2795	2795	2795	0
117	20250213	183100	80095670	2795	2795	2795	2795	0
118	20250213	183000	80095670	2795	2795	2795	2795	0
119	20250213	182900	80095670	2795	2795	2795	2795	0
120	20250213	182800	80095670	2795	2795	2795	2795	0
121	20250213	182700	80095670	2795	2795	2795	2795	0
122	20250213	182600	80095670	2795	2795	2795	2795	415
123	20250213	182500	80095670	2795	2795	2795	2795	0
124	20250213	182400	80095670	2795	2795	2795	2795	0
125	20250213	182300	80095670	2795	2795	2795	2795	0
126	20250213	182200	80095670	2795	2795	2795	2795	0
127	20250213	182100	80095670	2795	2795	2795	2795	0
128	20250213	182000	80095670	2795	2795	2795	2795	0
129	20250213	181900	80095670	2795	2795	2795	2795	0
130	20250213	181800	80095670	2795	2795	2795	2795	0
131	20250213	181700	80095670	2795	2795	2795	2795	0
132	20250213	181600	80095670	2795	2795	2795	2795	0
133	20250213	181500	80095670	2795	2795	2795	2795	0
134	20250213	181400	80095670	2795	2795	2795	2795	0
135	20250213	181300	80095670	2795	2795	2795	2795	0
136	20250213	181200	80095670	2795	2795	2795	2795	0
137	20250213	181100	80095670	2795	2795	2795	2795	0
138	20250213	181000	80095670	2795	2795	2795	2795	0
139	20250213	180900	80095670	2795	2795	2795	2795	0
140	20250213	180800	80095670	2795	2795	2795	2795	0
141	20250213	180700	80095670	2795	2795	2795	2795	0
142	20250213	180600	80095670	2795	2795	2795	2795	0
143	20250213	180500	80095670	2795	2795	2795	2795	0
144	20250213	180400	80095670	2795	2795	2795	2795	0
145	20250213	180300	80095670	2795	2795	2795	2795	0
146	20250213	180200	80095670	2795	2795	2795	2795	0
147	20250213	180100	80095670	2795	2795	2795	2795	0
148	20250213	180000	80095670	2795	2795	2795	2795	0
149	20250213	175900	80095670	2795	2795	2795	2795	0
150	20250213	175800	80095670	2795	2795	2795	2795	0
151	20250213	175700	80095670	2795	2795	2795	2795	0
152	20250213	175600	80095670	2795	2795	2795	2795	415
153	20250213	175500	80095670	2795	2795	2795	2795	0
154	20250213	175400	80095670	2795	2795	2795	2795	0
155	20250213	175300	80095670	2795	2795	2795	2795	0
156	20250213	175200	80095670	2795	2795	2795	2795	0
157	20250213	175100	80095670	2795	2795	2795	2795	0
158	20250213	175000	80095670	2795	2795	2795	2795	0
159	20250213	174900	80095670	2795	2795	2795	2795	0
160	20250213	174800	80095670	2795	2795	2795	2795	0
161	20250213	174700	80095670	2795	2795	2795	2795	0
162	20250213	174600	80095670	2795	2795	2795	2795	0
163	20250213	174500	80095670	2795	2795	2795	2795	0
164	20250213	174400	80095670	2795	2795	2795	2795	0
165	20250213	174300	80095670	2795	2795	2795	2795	0
166	20250213	174200	80095670	2795	2795	2795	2795	0
167	20250213	174100	80095670	2795	2795	2795	2795	0
168	20250213	174000	80095670	2795	2795	2795	2795	0
169	20250213	173900	80095670	2795	2795	2795	2795	0
170	20250213	173800	80095670	2795	2795	2795	2795	0
171	20250213	173700	80095670	2795	2795	2795	2795	0
172	20250213	173600	80095670	2795	2795	2795	2795	0
173	20250213	173500	80095670	2795	2795	2795	2795	0
174	20250213	173400	80095670	2795	2795	2795	2795	0
175	20250213	173300	80095670	2795	2795	2795	2795	0
176	20250213	173200	80095670	2795	2795	2795	2795	0
177	20250213	173100	80095670	2795	2795	2795	2795	0
178	20250213	173000	80095670	2795	2795	2795	2795	0
179	20250213	172900	80095670	2795	2795	2795	2795	0
180	20250213	172800	80095670	2795	2795	2795	2795	0
181	20250213	172700	80095670	2795	2795	2795	2795	0
182	20250213	172600	80095670	2795	2795	2795	2795	415
183	20250213	172500	80095670	2795	2795	2795	2795	0
184	20250213	172400	80095670	2795	2795	2795	2795	0
185	20250213	172300	80095670	2795	2795	2795	2795	0
186	20250213	172200	80095670	2795	2795	2795	2795	0
187	20250213	172100	80095670	2795	2795	2795	2795	0
188	20250213	172000	80095670	2795	2795	2795	2795	0
189	20250213	171900	80095670	2795	2795	2795	2795	0
190	20250213	171800	80095670	2795	2795	2795	2795	0
191	20250213	171700	80095670	2795	2795	2795	2795	0
192	20250213	171600	80095670	2795	2795	2795	2795	0
193	20250213	171500	80095670	2795	2795	2795	2795	0
194	20250213	171400	80095670	2795	2795	2795	2795	0
195	20250213	171300	80095670	2795	2795	2795	2795	0
196	20250213	171200	80095670	2795	2795	2795	2795	0
197	20250213	171100	80095670	2795	2795	2795	2795	0
198	20250213	171000	80095670	2795	2795	2795	2795	0
199	20250213	170900	80095670	2795	2795	2795	2795	0
200	20250213	170800	80095670	2795	2795	2795	2795	0
201	20250213	170700	80095670	2795	2795	2795	2795	0
202	20250213	170600	80095670	2795	2795	2795	2795	0
203	20250213	170500	80095670	2795	2795	2795	2795	0
204	20250213	170400	80095670	2795	2795	2795	2795	0
205	20250213	170300	80095670	2795	2795	2795	2795	0
206	20250213	170200	80095670	2795	2795	2795	2795	0
207	20250213	170100	80095670	2795	2795	2795	2795	0
208	20250213	170000	80095670	2795	2795	2795	2795	0
209	20250213	165900	80095670	2795	2795	2795	2795	0
210	20250213	165800	80095670	2795	2795	2795	2795	0
211	20250213	165700	80095670	2795	2795	2795	2795	0
212	20250213	165600	80095670	2795	2795	2795	2795	415
213	20250213	165500	80095670	2795	2795	2795	2795	0
214	20250213	165400	80095670	2795	2795	2795	2795	0
215	20250213	165300	80095670	2795	2795	2795	2795	0
216	20250213	165200	80095670	2795	2795	2795	2795	0
217	20250213	165100	80095670	2795	2795	2795	2795	0
218	20250213	165000	80095670	2795	2795	2795	2795	0
219	20250213	164900	80095670	2795	2795	2795	2795	0
220	20250213	164800	80095670	2795	2795	2795	2795	0
221	20250213	164700	80095670	2795	2795	2795	2795	0
222	20250213	164600	80095670	2795	2795	2795	2795	0
223	20250213	164500	80095670	2795	2795	2795	2795	0
224	20250213	164400	80095670	2795	2795	2795	2795	0
225	20250213	164300	80095670	2795	2795	2795	2795	0
226	20250213	164200	80095670	2795	2795	2795	2795	0
227	20250213	164100	80095670	2795	2795	2795	2795	0
228	20250213	164000	80095670	2795	2795	2795	2795	0
229	20250213	163900	80095670	2795	2795	2795	2795	0
230	20250213	163800	80095670	2795	2795	2795	2795	0
231	20250213	163700	80095670	2795	2795	2795	2795	0
232	20250213	163600	80095670	2795	2795	2795	2795	0
233	20250213	163500	80095670	2795	2795	2795	2795	0
234	20250213	163400	80095670	2795	2795	2795	2795	0
235	20250213	163300	80095670	2795	2795	2795	2795	0
236	20250213	163200	80095670	2795	2795	2795	2795	0
237	20250213	163100	80095670	2795	2795	2795	2795	0
238	20250213	163000	80095670	2795	2795	2795	2795	0
239	20250213	162900	80095670	2795	2795	2795	2795	0
240	20250213	162800	80095670	2795	2795	2795	2795	0
241	20250213	162700	80095670	2795	2795	2795	2795	0
242	20250213	162600	80095670	2795	2795	2795	2795	415
243	20250213	162500	80095670	2795	2795	2795	2795	0
244	20250213	162400	80095670	2795	2795	2795	2795	0
245	20250213	162300	80095670	2795	2795	2795	2795	0
246	20250213	162200	80095670	2795	2795	2795	2795	0
247	20250213	162100	80095670	2795	2795	2795	2795	0
248	20250213	162000	80095670	2795	2795	2795	2795	0
249	20250213	161900	80095670	2795	2795	2795	2795	0
250	20250213	161800	80095670	2795	2795	2795	2795	0
251	20250213	161700	80095670	2795	2795	2795	2795	0
252	20250213	161600	80095670	2795	2795	2795	2795	0
253	20250213	161500	80095670	2795	2795	2795	2795	0
254	20250213	161400	80095670	2795	2795	2795	2795	0
255	20250213	161300	80095670	2795	2795	2795	2795	0
256	20250213	161200	80095670	2795	2795	2795	2795	0
257	20250213	161100	80095670	2795	2795	2795	2795	0
258	20250213	161000	80095670	2795	2795	2795	2795	0
259	20250213	160900	80095670	2795	2795	2795	2795	0
260	20250213	160800	80095670	2795	2795	2795	2795	0
261	20250213	160700	80095670	2795	2795	2795	2795	0
262	20250213	160600	80095670	2795	2795	2795	2795	0
263	20250213	160500	80095670	2795	2795	2795	2795	0
264	20250213	160400	80095670	2795	2795	2795	2795	0
265	20250213	160300	80095670	2795	2795	2795	2795	0
266	20250213	160200	80095670	2795	2795	2795	2795	0
267	20250213	160100	80095670	2795	2795	2795	2795	0
268	20250213	160000	80095670	2795	2795	2795	2795	0
269	20250213	155900	80095670	2795	2795	2795	2795	0
270	20250213	155800	80095670	2795	2795	2795	2795	0
271	20250213	155700	80095670	2795	2795	2795	2795	0
272	20250213	155600	80095670	2795	2795	2795	2795	415
273	20250213	155500	80095670	2795	2795	2795	2795	0
274	20250213	155400	80095670	2795	2795	2795	2795	0
275	20250213	155300	80095670	2795	2795	2795	2795	0
276	20250213	155200	80095670	2795	2795	2795	2795	0
277	20250213	155100	80095670	2795	2795	2795	2795	0
278	20250213	155000	80095670	2795	2795	2795	2795	0
279	20250213	154900	80095670	2795	2795	2795	2795	0
280	20250213	154800	80095670	2795	2795	2795	2795	0
281	20250213	154700	80095670	2795	2795	2795	2795	0
282	20250213	154600	80095670	2795	2795	2795	2795	0
283	20250213	154500	80095670	2795	2795	2795	2795	0
284	20250213	154400	80095670	2795	2795	2795	2795	0
285	20250213	154300	80095670	2795	2795	2795	2795	0
286	20250213	154200	80095670	2795	2795	2795	2795	0
287	20250213	154100	80095670	2795	2795	2795	2795	0
288	20250213	154000	80095670	2795	2795	2795	2795	0
289	20250213	153900	80095670	2795	2795	2795	2795	0
290	20250213	153800	80095670	2795	2795	2795	2795	0
291	20250213	153700	80095670	2795	2795	2795	2795	0
292	20250213	153600	80095670	2795	2795	2795	2795	0
293	20250213	153500	80095670	2795	2795	2795	2795	0
294	20250213	153400	80095670	2795	2795	2795	2795	0
295	20250213	153300	80095670	2795	2795	2795	2795	0
296	20250213	153200	80095670	2795	2795	2795	2795	0
297	20250213	153100	80095670	2795	2795	2795	2795	0
298	20250213	153000	80095670	2795	2795	2795	2795	415
299	20250213	152900	78935745	2810	2810	2810	2810	0
300	20250213	152800	78935745	2810	2810	2810	2810	0
301	20250213	152700	78935745	2810	2810	2810	2810	0
302	20250213	152600	78935745	2810	2810	2810	2810	0
303	20250213	152500	78935745	2810	2810	2810	2810	0
304	20250213	152400	78935745	2810	2810	2810	2810	0
305	20250213	152300	78935745	2810	2810	2810	2810	0
306	20250213	152200	78935745	2810	2810	2810	2810	0
307	20250213	152100	78935745	2810	2810	2810	2810	0
308	20250213	152000	78935745	2810	2810	2810	2810	0
309	20250213	151900	78935745	2810	2810	2810	2805	93
310	20250213	151800	78674865	2805	2805	2805	2805	0
311	20250213	151700	78674865	2805	2810	2810	2805	70
312	20250213	151600	78478275	2810	2810	2810	2810	0
313	20250213	151500	78478275	2810	2810	2810	2810	0
314	20250213	151400	78478275	2810	2810	2810	2810	0
315	20250213	151300	78478275	2810	2810	2810	2810	0
316	20250213	151200	78478275	2810	2815	2815	2810	76
317	20250213	151100	78264415	2825	2825	2825	2825	0
318	20250213	151000	78264415	2825	2820	2825	2820	30
319	20250213	150900	78179685	2825	2825	2825	2825	0
320	20250213	150800	78179685	2825	2825	2825	2825	0
321	20250213	150700	78179685	2825	2825	2825	2825	0
322	20250213	150600	78179685	2825	2825	2825	2825	0
323	20250213	150500	78179685	2825	2825	2825	2825	0
324	20250213	150400	78179685	2825	2825	2825	2825	0
325	20250213	150300	78179685	2825	2825	2825	2825	0
326	20250213	150200	78179685	2825	2810	2825	2810	22
327	20250213	150100	78117825	2815	2815	2815	2815	45
328	20250213	150000	77991150	2815	2820	2820	2815	55
329	20250213	145900	77836200	2845	2845	2845	2845	0
330	20250213	145800	77836200	2845	2815	2845	2815	4
331	20250213	145700	77824860	2845	2835	2845	2815	141
332	20250213	145600	77425790	2840	2800	2980	2800	2263
333	20250213	145500	70946175	2795	2795	2795	2795	278
334	20250213	145400	70169165	2795	2795	2795	2795	70
335	20250213	145300	69973515	2795	2795	2795	2795	0
336	20250213	145200	69973515	2795	2795	2795	2795	0
337	20250213	145100	69973515	2795	2795	2795	2795	0
338	20250213	145000	69973515	2795	2795	2795	2795	0
339	20250213	144900	69973515	2795	2795	2795	2795	0
340	20250213	144800	69973515	2795	2795	2795	2795	0
341	20250213	144700	69973515	2795	2780	2795	2780	802
342	20250213	144600	67739955	2775	2775	2775	2775	0
343	20250213	144500	67739955	2775	2775	2775	2775	0
344	20250213	144400	67739955	2775	2775	2775	2775	0
345	20250213	144300	67739955	2775	2775	2775	2775	0
346	20250213	144200	67739955	2775	2775	2775	2775	100
347	20250213	144100	67462455	2775	2775	2775	2775	10
348	20250213	144000	67434705	2775	2775	2775	2775	40
349	20250213	143900	67323705	2775	2775	2775	2775	0
350	20250213	143800	67323705	2775	2775	2775	2775	0
351	20250213	143700	67323705	2775	2775	2775	2775	0
352	20250213	143600	67323705	2775	2775	2775	2775	1
353	20250213	143500	67320930	2780	2780	2780	2780	0
354	20250213	143400	67320930	2780	2780	2780	2780	0
355	20250213	143300	67320930	2780	2780	2780	2780	1
356	20250213	143200	67318150	2775	2775	2775	2775	0
357	20250213	143100	67318150	2775	2775	2775	2775	0
358	20250213	143000	67318150	2775	2775	2775	2775	0
359	20250213	142900	67318150	2775	2775	2775	2775	21
360	20250213	142800	67259875	2775	2775	2775	2775	9
361	20250213	142700	67234900	2775	2775	2775	2775	0
362	20250213	142600	67234900	2775	2775	2775	2775	0
363	20250213	142500	67234900	2775	2775	2775	2775	0
364	20250213	142400	67234900	2775	2775	2775	2775	25
365	20250213	142300	67165525	2775	2775	2775	2775	300
366	20250213	142200	66333025	2780	2780	2780	2780	0
367	20250213	142100	66333025	2780	2780	2780	2780	0
368	20250213	142000	66333025	2780	2780	2780	2780	1
369	20250213	141900	66330245	2775	2775	2775	2775	127
370	20250213	141800	65977820	2775	2775	2775	2775	0
371	20250213	141700	65977820	2775	2775	2775	2775	0
372	20250213	141600	65977820	2775	2775	2775	2775	0
373	20250213	141500	65977820	2775	2775	2775	2775	48
374	20250213	141400	65844620	2770	2770	2770	2770	0
375	20250213	141300	65844620	2770	2770	2770	2770	0
376	20250213	141200	65844620	2770	2770	2770	2770	0
377	20250213	141100	65844620	2770	2770	2770	2770	1
378	20250213	141000	65841850	2770	2770	2770	2770	501
379	20250213	140900	64454080	2770	2770	2770	2770	0
380	20250213	140800	64454080	2770	2770	2770	2770	0
381	20250213	140700	64454080	2770	2770	2770	2770	0
382	20250213	140600	64454080	2770	2770	2770	2770	0
383	20250213	140500	64454080	2770	2770	2770	2770	0
384	20250213	140400	64454080	2770	2770	2770	2770	0
385	20250213	140300	64454080	2770	2770	2770	2770	0
386	20250213	140200	64454080	2770	2770	2770	2770	40
387	20250213	140100	64343280	2770	2770	2770	2770	0
388	20250213	140000	64343280	2770	2770	2770	2770	0
389	20250213	135900	64343280	2770	2770	2770	2770	0
390	20250213	135800	64343280	2770	2770	2770	2770	0
391	20250213	135700	64343280	2770	2770	2770	2770	33
392	20250213	135600	64251870	2775	2775	2775	2775	0
393	20250213	135500	64251870	2775	2775	2775	2775	0
394	20250213	135400	64251870	2775	2775	2775	2775	0
395	20250213	135300	64251870	2775	2775	2775	2775	0
396	20250213	135200	64251870	2775	2775	2775	2775	0
397	20250213	135100	64251870	2775	2775	2775	2775	3
398	20250213	135000	64243545	2770	2770	2770	2770	0
399	20250213	134900	64243545	2770	2770	2770	2770	0
400	20250213	134800	64243545	2770	2770	2770	2770	1
401	20250213	134700	64240775	2770	2770	2770	2770	15
402	20250213	134600	64199225	2775	2775	2775	2775	5
403	20250213	134500	64185350	2775	2775	2775	2775	0
404	20250213	134400	64185350	2775	2775	2775	2775	0
405	20250213	134300	64185350	2775	2775	2775	2775	2
406	20250213	134200	64179800	2775	2775	2775	2775	67
407	20250213	134100	63993875	2775	2775	2775	2775	0
408	20250213	134000	63993875	2775	2775	2775	2775	0
409	20250213	133900	63993875	2775	2775	2775	2775	0
410	20250213	133800	63993875	2775	2775	2775	2775	0
411	20250213	133700	63993875	2775	2775	2775	2775	13
412	20250213	133600	63957800	2780	2780	2780	2780	0
413	20250213	133500	63957800	2780	2780	2780	2780	0
414	20250213	133400	63957800	2780	2780	2780	2780	0
415	20250213	133300	63957800	2780	2780	2780	2780	0
416	20250213	133200	63957800	2780	2780	2780	2780	0
417	20250213	133100	63957800	2780	2780	2780	2780	4
418	20250213	133000	63946680	2780	2780	2780	2780	6
419	20250213	132900	63930000	2785	2785	2785	2785	0
420	20250213	132800	63930000	2785	2785	2785	2785	1
421	20250213	132700	63927215	2780	2780	2780	2780	100
422	20250213	132600	63649215	2780	2780	2780	2780	0
423	20250213	132500	63649215	2780	2780	2780	2780	0
424	20250213	132400	63649215	2780	2780	2780	2780	0
425	20250213	132300	63649215	2780	2780	2780	2780	0
426	20250213	132200	63649215	2780	2780	2780	2780	2
427	20250213	132100	63643655	2780	2780	2780	2780	0
428	20250213	132000	63643655	2780	2780	2780	2780	0
429	20250213	131900	63643655	2780	2780	2780	2780	0
430	20250213	131800	63643655	2780	2780	2780	2780	0
431	20250213	131700	63643655	2780	2785	2785	2780	40
432	20250213	131600	63532375	2785	2785	2785	2785	0
433	20250213	131500	63532375	2785	2785	2785	2785	0
434	20250213	131400	63532375	2785	2785	2785	2785	0
435	20250213	131300	63532375	2785	2785	2785	2785	26
436	20250213	131200	63459965	2790	2790	2790	2790	50
437	20250213	131100	63320465	2790	2790	2790	2790	0
438	20250213	131000	63320465	2790	2790	2790	2790	483
439	20250213	130900	61972895	2790	2790	2790	2790	0
440	20250213	130800	61972895	2790	2790	2790	2790	0
441	20250213	130700	61972895	2790	2790	2790	2790	0
442	20250213	130600	61972895	2790	2790	2790	2790	1
443	20250213	130500	61970105	2785	2785	2785	2785	0
444	20250213	130400	61970105	2785	2785	2785	2785	0
445	20250213	130300	61970105	2785	2785	2785	2785	0
446	20250213	130200	61970105	2785	2780	2785	2780	532
447	20250213	130100	60490360	2760	2780	2780	2760	926
448	20250213	130000	57931495	2785	2785	2785	2785	0
449	20250213	125900	57931495	2785	2785	2785	2785	0
450	20250213	125800	57931495	2785	2785	2785	2785	0
451	20250213	125700	57931495	2785	2785	2785	2785	0
452	20250213	125600	57931495	2785	2785	2785	2785	1
453	20250213	125500	57928710	2775	2780	2780	2775	5
454	20250213	125400	57914820	2785	2785	2785	2785	0
455	20250213	125300	57914820	2785	2785	2785	2785	0
456	20250213	125200	57914820	2785	2785	2785	2785	0
457	20250213	125100	57914820	2785	2785	2785	2785	0
458	20250213	125000	57914820	2785	2785	2785	2785	0
459	20250213	124900	57914820	2785	2785	2785	2785	30
460	20250213	124800	57831270	2785	2785	2785	2785	1
461	20250213	124700	57828485	2785	2785	2785	2785	0
462	20250213	124600	57828485	2785	2785	2785	2785	2
463	20250213	124500	57822915	2770	2770	2770	2770	1
464	20250213	124400	57820145	2780	2780	2780	2780	20
465	20250213	124300	57764545	2780	2780	2780	2780	0
466	20250213	124200	57764545	2780	2780	2780	2780	40
467	20250213	124100	57653345	2780	2780	2780	2780	0
468	20250213	124000	57653345	2780	2780	2780	2780	0
469	20250213	123900	57653345	2780	2780	2780	2780	0
470	20250213	123800	57653345	2780	2780	2780	2775	2275
471	20250213	123700	51328865	2780	2780	2780	2780	0
472	20250213	123600	51328865	2780	2780	2780	2780	57
473	20250213	123500	51170405	2775	2775	2775	2775	41
474	20250213	123400	51056630	2775	2775	2775	2775	1
475	20250213	123300	51053855	2770	2765	2770	2765	567
476	20250213	123200	49483270	2760	2755	2760	2755	1945
477	20250213	123100	44116715	2755	2755	2755	2755	4
478	20250213	123000	44105695	2755	2755	2755	2755	0
479	20250213	122900	44105695	2755	2755	2755	2755	0
480	20250213	122800	44105695	2755	2755	2755	2755	0
481	20250213	122700	44105695	2755	2755	2755	2755	0
482	20250213	122600	44105695	2755	2755	2755	2755	0
483	20250213	122500	44105695	2755	2755	2755	2755	0
484	20250213	122400	44105695	2755	2755	2755	2755	50
485	20250213	122300	43967945	2760	2760	2760	2760	0
486	20250213	122200	43967945	2760	2760	2760	2760	0
487	20250213	122100	43967945	2760	2760	2760	2760	1
488	20250213	122000	43965185	2750	2750	2750	2750	0
489	20250213	121900	43965185	2750	2750	2750	2750	0
490	20250213	121800	43965185	2750	2745	2750	2745	1931
491	20250213	121700	38657240	2750	2750	2750	2750	101
492	20250213	121600	38379490	2755	2755	2755	2755	0
493	20250213	121500	38379490	2755	2755	2755	2755	1
494	20250213	121400	38376735	2750	2750	2750	2750	0
495	20250213	121300	38376735	2750	2750	2750	2750	0
496	20250213	121200	38376735	2750	2750	2750	2750	3
497	20250213	121100	38368485	2750	2750	2750	2750	0
498	20250213	121000	38368485	2750	2750	2750	2750	39
499	20250213	120900	38261235	2750	2750	2750	2750	0
500	20250213	120800	38261235	2750	2750	2750	2750	5
501	20250213	120700	38247485	2750	2750	2750	2750	0
502	20250213	120600	38247485	2750	2750	2750	2750	60
503	20250213	120500	38082485	2755	2755	2755	2755	3
504	20250213	120400	38074220	2755	2755	2755	2755	0
505	20250213	120300	38074220	2755	2755	2755	2755	0
506	20250213	120200	38074220	2755	2755	2755	2755	4
507	20250213	120100	38063200	2755	2755	2755	2755	4
508	20250213	120000	38052180	2755	2755	2755	2755	0
509	20250213	115900	38052180	2755	2755	2755	2755	0
510	20250213	115800	38052180	2755	2755	2755	2755	0
511	20250213	115700	38052180	2755	2755	2755	2755	6
512	20250213	115600	38035650	2755	2755	2755	2755	0
513	20250213	115500	38035650	2755	2755	2755	2755	0
514	20250213	115400	38035650	2755	2755	2755	2755	0
515	20250213	115300	38035650	2755	2755	2755	2755	0
516	20250213	115200	38035650	2755	2755	2755	2755	0
517	20250213	115100	38035650	2755	2755	2755	2755	0
518	20250213	115000	38035650	2755	2755	2755	2755	0
519	20250213	114900	38035650	2755	2755	2755	2755	0
520	20250213	114800	38035650	2755	2755	2755	2755	0
521	20250213	114700	38035650	2755	2755	2755	2755	0
522	20250213	114600	38035650	2755	2755	2755	2755	13
523	20250213	114500	37999835	2755	2755	2755	2755	0
524	20250213	114400	37999835	2755	2755	2755	2755	0
525	20250213	114300	37999835	2755	2755	2755	2755	0
526	20250213	114200	37999835	2755	2755	2755	2755	4
527	20250213	114100	37988815	2750	2750	2750	2750	0
528	20250213	114000	37988815	2750	2750	2750	2750	0
529	20250213	113900	37988815	2750	2750	2750	2750	0
530	20250213	113800	37988815	2750	2750	2750	2750	0
531	20250213	113700	37988815	2750	2750	2750	2750	1
532	20250213	113600	37986065	2755	2755	2755	2755	4
533	20250213	113500	37975045	2755	2755	2755	2755	0
534	20250213	113400	37975045	2755	2755	2755	2755	0
535	20250213	113300	37975045	2755	2755	2755	2755	0
536	20250213	113200	37975045	2755	2755	2755	2755	0
537	20250213	113100	37975045	2755	2755	2755	2755	4
538	20250213	113000	37964025	2760	2760	2760	2760	0
539	20250213	112900	37964025	2760	2760	2760	2760	0
540	20250213	112800	37964025	2760	2760	2760	2760	0
541	20250213	112700	37964025	2760	2755	2760	2755	6
542	20250213	112600	37947490	2755	2755	2755	2755	1
543	20250213	112500	37944735	2750	2750	2750	2750	0
544	20250213	112400	37944735	2750	2750	2750	2750	1
545	20250213	112300	37941985	2735	2750	2750	2735	158
546	20250213	112200	37508730	2755	2755	2755	2755	0
547	20250213	112100	37508730	2755	2755	2755	2755	4
548	20250213	112000	37497710	2755	2755	2755	2755	0
549	20250213	111900	37497710	2755	2755	2755	2755	0
550	20250213	111800	37497710	2755	2755	2755	2755	4
551	20250213	111700	37486690	2770	2770	2770	2770	0
552	20250213	111600	37486690	2770	2760	2770	2760	5
553	20250213	111500	37472880	2770	2765	2770	2765	2000
554	20250213	111400	31933130	2770	2770	2770	2770	0
555	20250213	111300	31933130	2770	2770	2770	2770	0
556	20250213	111200	31933130	2770	2770	2770	2770	0
557	20250213	111100	31933130	2770	2770	2770	2770	0
558	20250213	111000	31933130	2770	2770	2770	2770	0
559	20250213	110900	31933130	2770	2770	2770	2770	0
560	20250213	110800	31933130	2770	2765	2770	2765	89
561	20250213	110700	31686770	2760	2755	2760	2755	629
562	20250213	110600	29951030	2760	2760	2760	2760	0
563	20250213	110500	29951030	2760	2760	2760	2760	0
564	20250213	110400	29951030	2760	2760	2760	2760	0
565	20250213	110300	29951030	2760	2760	2760	2760	0
566	20250213	110200	29951030	2760	2760	2760	2760	0
567	20250213	110100	29951030	2760	2760	2760	2760	0
568	20250213	110000	29951030	2760	2760	2760	2760	0
569	20250213	105900	29951030	2760	2760	2760	2760	0
570	20250213	105800	29951030	2760	2760	2760	2760	0
571	20250213	105700	29951030	2760	2760	2760	2760	0
572	20250213	105600	29951030	2760	2760	2760	2760	0
573	20250213	105500	29951030	2760	2760	2760	2760	0
574	20250213	105400	29951030	2760	2760	2760	2760	0
575	20250213	105300	29951030	2760	2760	2760	2760	0
576	20250213	105200	29951030	2760	2760	2760	2760	0
577	20250213	105100	29951030	2760	2760	2760	2760	0
578	20250213	105000	29951030	2760	2760	2760	2760	0
579	20250213	104900	29951030	2760	2760	2760	2760	0
580	20250213	104800	29951030	2760	2760	2760	2760	0
581	20250213	104700	29951030	2760	2760	2760	2760	0
582	20250213	104600	29951030	2760	2760	2760	2760	0
583	20250213	104500	29951030	2760	2760	2760	2760	0
584	20250213	104400	29951030	2760	2760	2760	2760	1
585	20250213	104300	29948270	2755	2755	2755	2755	2
586	20250213	104200	29942760	2760	2745	2760	2740	73
587	20250213	104100	29742595	2740	2740	2740	2740	0
588	20250213	104000	29742595	2740	2740	2740	2740	0
589	20250213	103900	29742595	2740	2740	2740	2740	0
590	20250213	103800	29742595	2740	2745	2755	2740	1285
591	20250213	103700	26210420	2745	2745	2745	2745	0
592	20250213	103600	26210420	2745	2745	2745	2745	0
593	20250213	103500	26210420	2745	2745	2745	2745	0
594	20250213	103400	26210420	2745	2745	2745	2745	0
595	20250213	103300	26210420	2745	2745	2745	2745	1
596	20250213	103200	26207675	2745	2745	2745	2745	0
597	20250213	103100	26207675	2745	2745	2745	2745	0
598	20250213	103000	26207675	2745	2745	2745	2745	0
599	20250213	102900	26207675	2745	2745	2745	2745	0
600	20250213	102800	26207675	2745	2745	2745	2745	0
601	20250213	102700	26207675	2745	2745	2745	2745	40
602	20250213	102600	26097875	2750	2750	2750	2750	75
603	20250213	102500	25891625	2755	2755	2755	2755	0
604	20250213	102400	25891625	2755	2755	2755	2755	0
605	20250213	102300	25891625	2755	2755	2755	2755	0
606	20250213	102200	25891625	2755	2755	2755	2755	0
607	20250213	102100	25891625	2755	2755	2755	2755	0
608	20250213	102000	25891625	2755	2755	2755	2755	0
609	20250213	101900	25891625	2755	2755	2755	2755	1
610	20250213	101800	25888870	2755	2755	2755	2755	0
611	20250213	101700	25888870	2755	2755	2755	2755	1
612	20250213	101600	25886115	2755	2755	2755	2755	0
613	20250213	101500	25886115	2755	2755	2755	2755	1
614	20250213	101400	25883360	2755	2755	2755	2755	0
615	20250213	101300	25883360	2755	2755	2755	2755	0
616	20250213	101200	25883360	2755	2755	2755	2755	0
617	20250213	101100	25883360	2755	2755	2755	2755	2
618	20250213	101000	25877850	2755	2755	2755	2755	0
619	20250213	100900	25877850	2755	2755	2755	2755	0
620	20250213	100800	25877850	2755	2755	2755	2755	0
621	20250213	100700	25877850	2755	2755	2755	2755	0
622	20250213	100600	25877850	2755	2760	2760	2755	335
623	20250213	100500	24953255	2755	2755	2755	2755	321
624	20250213	100400	24068900	2750	2755	2755	2750	17
625	20250213	100300	24022115	2750	2750	2750	2750	35
626	20250213	100200	23925865	2750	2750	2750	2750	0
627	20250213	100100	23925865	2750	2750	2750	2750	0
628	20250213	100000	23925865	2750	2750	2750	2750	0
629	20250213	095900	23925865	2750	2750	2750	2750	0
630	20250213	095800	23925865	2750	2750	2750	2750	1
631	20250213	095700	23923115	2745	2745	2745	2745	11
632	20250213	095600	23892920	2745	2745	2745	2745	2
633	20250213	095500	23887430	2755	2755	2755	2755	0
634	20250213	095400	23887430	2755	2755	2755	2755	0
635	20250213	095300	23887430	2755	2755	2755	2755	0
636	20250213	095200	23887430	2755	2760	2760	2755	501
637	20250213	095100	22507165	2770	2770	2770	2770	0
638	20250213	095000	22507165	2770	2770	2770	2770	0
639	20250213	094900	22507165	2770	2770	2770	2770	0
640	20250213	094800	22507165	2770	2770	2770	2770	50
641	20250213	094700	22368665	2770	2770	2770	2770	0
642	20250213	094600	22368665	2770	2770	2770	2770	150
643	20250213	094500	21953165	2770	2770	2770	2770	0
644	20250213	094400	21953165	2770	2770	2770	2770	1
645	20250213	094300	21950395	2760	2760	2760	2760	0
646	20250213	094200	21950395	2760	2765	2765	2760	128
647	20250213	094100	21596795	2770	2770	2770	2770	1
648	20250213	094000	21594025	2755	2760	2760	2755	95
649	20250213	093900	21332295	2770	2755	2770	2755	409
650	20250213	093800	20205475	2755	2755	2755	2755	595
651	20250213	093700	18566250	2755	2755	2755	2755	400
652	20250213	093600	17464250	2755	2755	2760	2755	66
653	20250213	093500	17282415	2755	2755	2755	2755	0
654	20250213	093400	17282415	2755	2755	2755	2755	0
655	20250213	093300	17282415	2755	2755	2755	2755	10
656	20250213	093200	17254865	2755	2740	2755	2740	1683
657	20250213	093100	12630615	2740	2735	2740	2735	305
658	20250213	093000	11796435	2715	2730	2730	2715	519
659	20250213	092900	10382565	2715	2715	2715	2715	0
660	20250213	092800	10382565	2715	2715	2715	2715	402
661	20250213	092700	9291135	2715	2715	2715	2715	2
662	20250213	092600	9285705	2715	2715	2715	2710	104
663	20250213	092500	9003595	2715	2715	2715	2715	1
664	20250213	092400	9000880	2715	2715	2715	2715	1
665	20250213	092300	8998165	2710	2710	2710	2710	0
666	20250213	092200	8998165	2710	2710	2710	2710	20
667	20250213	092100	8943965	2715	2715	2715	2715	3
668	20250213	092000	8935820	2715	2715	2715	2715	11
669	20250213	091900	8905955	2730	2730	2730	2730	1
670	20250213	091800	8903225	2715	2715	2715	2715	0
671	20250213	091700	8903225	2715	2715	2715	2715	3
672	20250213	091600	8895080	2715	2720	2720	2715	300
673	20250213	091500	8080570	2715	2720	2720	2715	100
674	20250213	091400	7809065	2715	2725	2725	2715	320
675	20250213	091300	6939230	2750	2750	2750	2750	0
676	20250213	091200	6939230	2750	2750	2750	2750	1
677	20250213	091100	6936480	2750	2750	2750	2750	0
678	20250213	091000	6936480	2750	2750	2750	2750	0
679	20250213	090900	6936480	2750	2715	2750	2710	1934
680	20250213	090800	1686000	2715	2715	2715	2715	0
681	20250213	090700	1686000	2715	2720	2720	2715	500
682	20250213	090600	328200	2735	2735	2735	2735	19
683	20250213	090500	276235	2735	2735	2735	2735	0
684	20250213	090400	276235	2735	2735	2735	2735	0
685	20250213	090300	276235	2735	2735	2735	2735	100
686	20250213	090200	2735	2735	2735	2735	2735	0
687	20250213	090100	2735	2735	2735	2735	2735	0
688	20250213	090000	2735	2735	2735	2735	2735	1