KissMeData/140070/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	202700	112317405	2705	2705	2705	2705	4012
3	20250213	202600	112317405	2705	2705	2705	2705	0
4	20250213	202500	112317405	2705	2705	2705	2705	0
5	20250213	202400	112317405	2705	2705	2705	2705	0
6	20250213	202300	112317405	2705	2705	2705	2705	0
7	20250213	202200	112317405	2705	2705	2705	2705	0
8	20250213	202100	112317405	2705	2705	2705	2705	0
9	20250213	202000	112317405	2705	2705	2705	2705	0
10	20250213	201900	112317405	2705	2705	2705	2705	0
11	20250213	201800	112317405	2705	2705	2705	2705	0
12	20250213	201700	112317405	2705	2705	2705	2705	0
13	20250213	201600	112317405	2705	2705	2705	2705	0
14	20250213	201500	112317405	2705	2705	2705	2705	0
15	20250213	201400	112317405	2705	2705	2705	2705	0
16	20250213	201300	112317405	2705	2705	2705	2705	0
17	20250213	201200	112317405	2705	2705	2705	2705	0
18	20250213	201100	112317405	2705	2705	2705	2705	0
19	20250213	201000	112317405	2705	2705	2705	2705	0
20	20250213	200900	112317405	2705	2705	2705	2705	0
21	20250213	200800	112317405	2705	2705	2705	2705	0
22	20250213	200700	112317405	2705	2705	2705	2705	0
23	20250213	200600	112317405	2705	2705	2705	2705	0
24	20250213	200500	112317405	2705	2705	2705	2705	0
25	20250213	200400	112317405	2705	2705	2705	2705	0
26	20250213	200300	112317405	2705	2705	2705	2705	0
27	20250213	200200	112317405	2705	2705	2705	2705	0
28	20250213	200100	112317405	2705	2705	2705	2705	0
29	20250213	200000	112317405	2705	2705	2705	2705	0
30	20250213	195900	112317405	2705	2705	2705	2705	0
31	20250213	195800	112317405	2705	2705	2705	2705	0
32	20250213	195700	112317405	2705	2705	2705	2705	4012
33	20250213	195600	112317405	2705	2705	2705	2705	0
34	20250213	195500	112317405	2705	2705	2705	2705	0
35	20250213	195400	112317405	2705	2705	2705	2705	0
36	20250213	195300	112317405	2705	2705	2705	2705	0
37	20250213	195200	112317405	2705	2705	2705	2705	0
38	20250213	195100	112317405	2705	2705	2705	2705	0
39	20250213	195000	112317405	2705	2705	2705	2705	0
40	20250213	194900	112317405	2705	2705	2705	2705	0
41	20250213	194800	112317405	2705	2705	2705	2705	0
42	20250213	194700	112317405	2705	2705	2705	2705	0
43	20250213	194600	112317405	2705	2705	2705	2705	0
44	20250213	194500	112317405	2705	2705	2705	2705	0
45	20250213	194400	112317405	2705	2705	2705	2705	0
46	20250213	194300	112317405	2705	2705	2705	2705	0
47	20250213	194200	112317405	2705	2705	2705	2705	0
48	20250213	194100	112317405	2705	2705	2705	2705	0
49	20250213	194000	112317405	2705	2705	2705	2705	0
50	20250213	193900	112317405	2705	2705	2705	2705	0
51	20250213	193800	112317405	2705	2705	2705	2705	0
52	20250213	193700	112317405	2705	2705	2705	2705	0
53	20250213	193600	112317405	2705	2705	2705	2705	0
54	20250213	193500	112317405	2705	2705	2705	2705	0
55	20250213	193400	112317405	2705	2705	2705	2705	0
56	20250213	193300	112317405	2705	2705	2705	2705	0
57	20250213	193200	112317405	2705	2705	2705	2705	0
58	20250213	193100	112317405	2705	2705	2705	2705	0
59	20250213	193000	112317405	2705	2705	2705	2705	0
60	20250213	192900	112317405	2705	2705	2705	2705	0
61	20250213	192800	112317405	2705	2705	2705	2705	0
62	20250213	192700	112317405	2705	2705	2705	2705	4012
63	20250213	192600	112317405	2705	2705	2705	2705	0
64	20250213	192500	112317405	2705	2705	2705	2705	0
65	20250213	192400	112317405	2705	2705	2705	2705	0
66	20250213	192300	112317405	2705	2705	2705	2705	0
67	20250213	192200	112317405	2705	2705	2705	2705	0
68	20250213	192100	112317405	2705	2705	2705	2705	0
69	20250213	192000	112317405	2705	2705	2705	2705	0
70	20250213	191900	112317405	2705	2705	2705	2705	0
71	20250213	191800	112317405	2705	2705	2705	2705	0
72	20250213	191700	112317405	2705	2705	2705	2705	0
73	20250213	191600	112317405	2705	2705	2705	2705	0
74	20250213	191500	112317405	2705	2705	2705	2705	0
75	20250213	191400	112317405	2705	2705	2705	2705	0
76	20250213	191300	112317405	2705	2705	2705	2705	0
77	20250213	191200	112317405	2705	2705	2705	2705	0
78	20250213	191100	112317405	2705	2705	2705	2705	0
79	20250213	191000	112317405	2705	2705	2705	2705	0
80	20250213	190900	112317405	2705	2705	2705	2705	0
81	20250213	190800	112317405	2705	2705	2705	2705	0
82	20250213	190700	112317405	2705	2705	2705	2705	0
83	20250213	190600	112317405	2705	2705	2705	2705	0
84	20250213	190500	112317405	2705	2705	2705	2705	0
85	20250213	190400	112317405	2705	2705	2705	2705	0
86	20250213	190300	112317405	2705	2705	2705	2705	0
87	20250213	190200	112317405	2705	2705	2705	2705	0
88	20250213	190100	112317405	2705	2705	2705	2705	0
89	20250213	190000	112317405	2705	2705	2705	2705	0
90	20250213	185900	112317405	2705	2705	2705	2705	0
91	20250213	185800	112317405	2705	2705	2705	2705	0
92	20250213	185700	112317405	2705	2705	2705	2705	4012
93	20250213	185600	112317405	2705	2705	2705	2705	0
94	20250213	185500	112317405	2705	2705	2705	2705	0
95	20250213	185400	112317405	2705	2705	2705	2705	0
96	20250213	185300	112317405	2705	2705	2705	2705	0
97	20250213	185200	112317405	2705	2705	2705	2705	0
98	20250213	185100	112317405	2705	2705	2705	2705	0
99	20250213	185000	112317405	2705	2705	2705	2705	0
100	20250213	184900	112317405	2705	2705	2705	2705	0
101	20250213	184800	112317405	2705	2705	2705	2705	0
102	20250213	184700	112317405	2705	2705	2705	2705	0
103	20250213	184600	112317405	2705	2705	2705	2705	0
104	20250213	184500	112317405	2705	2705	2705	2705	0
105	20250213	184400	112317405	2705	2705	2705	2705	0
106	20250213	184300	112317405	2705	2705	2705	2705	0
107	20250213	184200	112317405	2705	2705	2705	2705	0
108	20250213	184100	112317405	2705	2705	2705	2705	0
109	20250213	184000	112317405	2705	2705	2705	2705	0
110	20250213	183900	112317405	2705	2705	2705	2705	0
111	20250213	183800	112317405	2705	2705	2705	2705	0
112	20250213	183700	112317405	2705	2705	2705	2705	0
113	20250213	183600	112317405	2705	2705	2705	2705	0
114	20250213	183500	112317405	2705	2705	2705	2705	0
115	20250213	183400	112317405	2705	2705	2705	2705	0
116	20250213	183300	112317405	2705	2705	2705	2705	0
117	20250213	183200	112317405	2705	2705	2705	2705	0
118	20250213	183100	112317405	2705	2705	2705	2705	0
119	20250213	183000	112317405	2705	2705	2705	2705	0
120	20250213	182900	112317405	2705	2705	2705	2705	0
121	20250213	182800	112317405	2705	2705	2705	2705	0
122	20250213	182700	112317405	2705	2705	2705	2705	4012
123	20250213	182600	112317405	2705	2705	2705	2705	0
124	20250213	182500	112317405	2705	2705	2705	2705	0
125	20250213	182400	112317405	2705	2705	2705	2705	0
126	20250213	182300	112317405	2705	2705	2705	2705	0
127	20250213	182200	112317405	2705	2705	2705	2705	0
128	20250213	182100	112317405	2705	2705	2705	2705	0
129	20250213	182000	112317405	2705	2705	2705	2705	0
130	20250213	181900	112317405	2705	2705	2705	2705	0
131	20250213	181800	112317405	2705	2705	2705	2705	0
132	20250213	181700	112317405	2705	2705	2705	2705	0
133	20250213	181600	112317405	2705	2705	2705	2705	0
134	20250213	181500	112317405	2705	2705	2705	2705	0
135	20250213	181400	112317405	2705	2705	2705	2705	0
136	20250213	181300	112317405	2705	2705	2705	2705	0
137	20250213	181200	112317405	2705	2705	2705	2705	0
138	20250213	181100	112317405	2705	2705	2705	2705	0
139	20250213	181000	112317405	2705	2705	2705	2705	0
140	20250213	180900	112317405	2705	2705	2705	2705	0
141	20250213	180800	112317405	2705	2705	2705	2705	0
142	20250213	180700	112317405	2705	2705	2705	2705	0
143	20250213	180600	112317405	2705	2705	2705	2705	0
144	20250213	180500	112317405	2705	2705	2705	2705	0
145	20250213	180400	112317405	2705	2705	2705	2705	0
146	20250213	180300	112317405	2705	2705	2705	2705	0
147	20250213	180200	112317405	2705	2705	2705	2705	0
148	20250213	180100	112317405	2705	2705	2705	2705	0
149	20250213	180000	112317405	2705	2705	2705	2705	0
150	20250213	175900	112317405	2705	2705	2705	2705	0
151	20250213	175800	112317405	2705	2705	2705	2705	0
152	20250213	175700	112317405	2705	2705	2705	2705	4012
153	20250213	175600	112317405	2705	2705	2705	2705	0
154	20250213	175500	112317405	2705	2705	2705	2705	0
155	20250213	175400	112317405	2705	2705	2705	2705	0
156	20250213	175300	112317405	2705	2705	2705	2705	0
157	20250213	175200	112317405	2705	2705	2705	2705	0
158	20250213	175100	112317405	2705	2705	2705	2705	0
159	20250213	175000	112317405	2705	2705	2705	2705	0
160	20250213	174900	112317405	2705	2705	2705	2705	0
161	20250213	174800	112317405	2705	2705	2705	2705	0
162	20250213	174700	112317405	2705	2705	2705	2705	0
163	20250213	174600	112317405	2705	2705	2705	2705	0
164	20250213	174500	112317405	2705	2705	2705	2705	0
165	20250213	174400	112317405	2705	2705	2705	2705	0
166	20250213	174300	112317405	2705	2705	2705	2705	0
167	20250213	174200	112317405	2705	2705	2705	2705	0
168	20250213	174100	112317405	2705	2705	2705	2705	0
169	20250213	174000	112317405	2705	2705	2705	2705	0
170	20250213	173900	112317405	2705	2705	2705	2705	0
171	20250213	173800	112317405	2705	2705	2705	2705	0
172	20250213	173700	112317405	2705	2705	2705	2705	0
173	20250213	173600	112317405	2705	2705	2705	2705	0
174	20250213	173500	112317405	2705	2705	2705	2705	0
175	20250213	173400	112317405	2705	2705	2705	2705	0
176	20250213	173300	112317405	2705	2705	2705	2705	0
177	20250213	173200	112317405	2705	2705	2705	2705	0
178	20250213	173100	112317405	2705	2705	2705	2705	0
179	20250213	173000	112317405	2705	2705	2705	2705	0
180	20250213	172900	112317405	2705	2705	2705	2705	0
181	20250213	172800	112317405	2705	2705	2705	2705	0
182	20250213	172700	112317405	2705	2705	2705	2705	4012
183	20250213	172600	112317405	2705	2705	2705	2705	0
184	20250213	172500	112317405	2705	2705	2705	2705	0
185	20250213	172400	112317405	2705	2705	2705	2705	0
186	20250213	172300	112317405	2705	2705	2705	2705	0
187	20250213	172200	112317405	2705	2705	2705	2705	0
188	20250213	172100	112317405	2705	2705	2705	2705	0
189	20250213	172000	112317405	2705	2705	2705	2705	0
190	20250213	171900	112317405	2705	2705	2705	2705	0
191	20250213	171800	112317405	2705	2705	2705	2705	0
192	20250213	171700	112317405	2705	2705	2705	2705	0
193	20250213	171600	112317405	2705	2705	2705	2705	0
194	20250213	171500	112317405	2705	2705	2705	2705	0
195	20250213	171400	112317405	2705	2705	2705	2705	0
196	20250213	171300	112317405	2705	2705	2705	2705	0
197	20250213	171200	112317405	2705	2705	2705	2705	0
198	20250213	171100	112317405	2705	2705	2705	2705	0
199	20250213	171000	112317405	2705	2705	2705	2705	0
200	20250213	170900	112317405	2705	2705	2705	2705	0
201	20250213	170800	112317405	2705	2705	2705	2705	0
202	20250213	170700	112317405	2705	2705	2705	2705	0
203	20250213	170600	112317405	2705	2705	2705	2705	0
204	20250213	170500	112317405	2705	2705	2705	2705	0
205	20250213	170400	112317405	2705	2705	2705	2705	0
206	20250213	170300	112317405	2705	2705	2705	2705	0
207	20250213	170200	112317405	2705	2705	2705	2705	0
208	20250213	170100	112317405	2705	2705	2705	2705	0
209	20250213	170000	112317405	2705	2705	2705	2705	0
210	20250213	165900	112317405	2705	2705	2705	2705	0
211	20250213	165800	112317405	2705	2705	2705	2705	0
212	20250213	165700	112317405	2705	2705	2705	2705	4012
213	20250213	165600	112317405	2705	2705	2705	2705	0
214	20250213	165500	112317405	2705	2705	2705	2705	0
215	20250213	165400	112317405	2705	2705	2705	2705	0
216	20250213	165300	112317405	2705	2705	2705	2705	0
217	20250213	165200	112317405	2705	2705	2705	2705	0
218	20250213	165100	112317405	2705	2705	2705	2705	0
219	20250213	165000	112317405	2705	2705	2705	2705	0
220	20250213	164900	112317405	2705	2705	2705	2705	0
221	20250213	164800	112317405	2705	2705	2705	2705	0
222	20250213	164700	112317405	2705	2705	2705	2705	0
223	20250213	164600	112317405	2705	2705	2705	2705	0
224	20250213	164500	112317405	2705	2705	2705	2705	0
225	20250213	164400	112317405	2705	2705	2705	2705	0
226	20250213	164300	112317405	2705	2705	2705	2705	0
227	20250213	164200	112317405	2705	2705	2705	2705	0
228	20250213	164100	112317405	2705	2705	2705	2705	0
229	20250213	164000	112317405	2705	2705	2705	2705	0
230	20250213	163900	112317405	2705	2705	2705	2705	0
231	20250213	163800	112317405	2705	2705	2705	2705	0
232	20250213	163700	112317405	2705	2705	2705	2705	0
233	20250213	163600	112317405	2705	2705	2705	2705	0
234	20250213	163500	112317405	2705	2705	2705	2705	0
235	20250213	163400	112317405	2705	2705	2705	2705	0
236	20250213	163300	112317405	2705	2705	2705	2705	0
237	20250213	163200	112317405	2705	2705	2705	2705	0
238	20250213	163100	112317405	2705	2705	2705	2705	0
239	20250213	163000	112317405	2705	2705	2705	2705	0
240	20250213	162900	112317405	2705	2705	2705	2705	0
241	20250213	162800	112317405	2705	2705	2705	2705	0
242	20250213	162700	112317405	2705	2705	2705	2705	4012
243	20250213	162600	112317405	2705	2705	2705	2705	0
244	20250213	162500	112317405	2705	2705	2705	2705	0
245	20250213	162400	112317405	2705	2705	2705	2705	0
246	20250213	162300	112317405	2705	2705	2705	2705	0
247	20250213	162200	112317405	2705	2705	2705	2705	0
248	20250213	162100	112317405	2705	2705	2705	2705	0
249	20250213	162000	112317405	2705	2705	2705	2705	0
250	20250213	161900	112317405	2705	2705	2705	2705	0
251	20250213	161800	112317405	2705	2705	2705	2705	0
252	20250213	161700	112317405	2705	2705	2705	2705	0
253	20250213	161600	112317405	2705	2705	2705	2705	0
254	20250213	161500	112317405	2705	2705	2705	2705	0
255	20250213	161400	112317405	2705	2705	2705	2705	0
256	20250213	161300	112317405	2705	2705	2705	2705	0
257	20250213	161200	112317405	2705	2705	2705	2705	0
258	20250213	161100	112317405	2705	2705	2705	2705	0
259	20250213	161000	112317405	2705	2705	2705	2705	0
260	20250213	160900	112317405	2705	2705	2705	2705	0
261	20250213	160800	112317405	2705	2705	2705	2705	0
262	20250213	160700	112317405	2705	2705	2705	2705	0
263	20250213	160600	112317405	2705	2705	2705	2705	0
264	20250213	160500	112317405	2705	2705	2705	2705	0
265	20250213	160400	112317405	2705	2705	2705	2705	0
266	20250213	160300	112317405	2705	2705	2705	2705	0
267	20250213	160200	112317405	2705	2705	2705	2705	0
268	20250213	160100	112317405	2705	2705	2705	2705	0
269	20250213	160000	112317405	2705	2705	2705	2705	0
270	20250213	155900	112317405	2705	2705	2705	2705	0
271	20250213	155800	112317405	2705	2705	2705	2705	0
272	20250213	155700	112317405	2705	2705	2705	2705	4012
273	20250213	155600	112317405	2705	2705	2705	2705	0
274	20250213	155500	112317405	2705	2705	2705	2705	0
275	20250213	155400	112317405	2705	2705	2705	2705	0
276	20250213	155300	112317405	2705	2705	2705	2705	0
277	20250213	155200	112317405	2705	2705	2705	2705	0
278	20250213	155100	112317405	2705	2705	2705	2705	0
279	20250213	155000	112317405	2705	2705	2705	2705	0
280	20250213	154900	112317405	2705	2705	2705	2705	0
281	20250213	154800	112317405	2705	2705	2705	2705	0
282	20250213	154700	112317405	2705	2705	2705	2705	0
283	20250213	154600	112317405	2705	2705	2705	2705	0
284	20250213	154500	112317405	2705	2705	2705	2705	0
285	20250213	154400	112317405	2705	2705	2705	2705	0
286	20250213	154300	112317405	2705	2705	2705	2705	0
287	20250213	154200	112317405	2705	2705	2705	2705	0
288	20250213	154100	112317405	2705	2705	2705	2705	0
289	20250213	154000	112317405	2705	2705	2705	2705	0
290	20250213	153900	112317405	2705	2705	2705	2705	0
291	20250213	153800	112317405	2705	2705	2705	2705	0
292	20250213	153700	112317405	2705	2705	2705	2705	0
293	20250213	153600	112317405	2705	2705	2705	2705	0
294	20250213	153500	112317405	2705	2705	2705	2705	0
295	20250213	153400	112317405	2705	2705	2705	2705	0
296	20250213	153300	112317405	2705	2705	2705	2705	0
297	20250213	153200	112317405	2705	2705	2705	2705	0
298	20250213	153100	112317405	2705	2705	2705	2705	0
299	20250213	153000	112317405	2705	2705	2705	2705	4012
300	20250213	152900	101464945	2705	2705	2705	2705	0
301	20250213	152800	101464945	2705	2705	2705	2705	0
302	20250213	152700	101464945	2705	2705	2705	2705	0
303	20250213	152600	101464945	2705	2705	2705	2705	0
304	20250213	152500	101464945	2705	2705	2705	2705	0
305	20250213	152400	101464945	2705	2705	2705	2705	0
306	20250213	152300	101464945	2705	2705	2705	2705	0
307	20250213	152200	101464945	2705	2705	2705	2705	0
308	20250213	152100	101464945	2705	2705	2705	2705	0
309	20250213	152000	101464945	2705	2705	2705	2705	0
310	20250213	151900	101464945	2705	2715	2715	2705	3782
311	20250213	151800	91223340	2730	2730	2730	2730	1
312	20250213	151700	91220610	2715	2715	2715	2715	101
313	20250213	151600	90946395	2715	2715	2715	2715	9
314	20250213	151500	90921960	2715	2715	2715	2715	160
315	20250213	151400	90487560	2735	2735	2735	2735	0
316	20250213	151300	90487560	2735	2735	2735	2735	0
317	20250213	151200	90487560	2735	2735	2735	2735	0
318	20250213	151100	90487560	2735	2735	2735	2735	0
319	20250213	151000	90487560	2735	2735	2735	2735	22
320	20250213	150900	90427390	2735	2735	2735	2735	0
321	20250213	150800	90427390	2735	2735	2735	2735	54
322	20250213	150700	90279700	2735	2735	2735	2735	0
323	20250213	150600	90279700	2735	2735	2735	2735	0
324	20250213	150500	90279700	2735	2735	2735	2735	0
325	20250213	150400	90279700	2735	2715	2735	2710	446
326	20250213	150300	89067540	2715	2720	2720	2715	356
327	20250213	150200	88100815	2720	2720	2720	2720	0
328	20250213	150100	88100815	2720	2720	2720	2720	0
329	20250213	150000	88100815	2720	2720	2720	2720	0
330	20250213	145900	88100815	2720	2720	2720	2720	163
331	20250213	145800	87657455	2720	2720	2720	2720	209
332	20250213	145700	87088975	2720	2720	2720	2720	0
333	20250213	145600	87088975	2720	2720	2720	2720	0
334	20250213	145500	87088975	2720	2720	2720	2720	0
335	20250213	145400	87088975	2720	2725	2725	2720	9
336	20250213	145300	87064455	2725	2725	2725	2725	0
337	20250213	145200	87064455	2725	2725	2725	2725	2
338	20250213	145100	87059005	2725	2725	2725	2725	0
339	20250213	145000	87059005	2725	2725	2725	2725	50
340	20250213	144900	86922755	2720	2720	2720	2720	0
341	20250213	144800	86922755	2720	2720	2720	2720	0
342	20250213	144700	86922755	2720	2720	2720	2720	0
343	20250213	144600	86922755	2720	2720	2720	2720	0
344	20250213	144500	86922755	2720	2720	2720	2720	0
345	20250213	144400	86922755	2720	2720	2720	2720	0
346	20250213	144300	86922755	2720	2720	2720	2720	0
347	20250213	144200	86922755	2720	2720	2720	2720	0
348	20250213	144100	86922755	2720	2720	2720	2720	0
349	20250213	144000	86922755	2720	2720	2720	2720	0
350	20250213	143900	86922755	2720	2720	2720	2720	2
351	20250213	143800	86917315	2730	2730	2730	2730	0
352	20250213	143700	86917315	2730	2730	2730	2730	0
353	20250213	143600	86917315	2730	2730	2730	2730	0
354	20250213	143500	86917315	2730	2730	2730	2730	1
355	20250213	143400	86914585	2720	2720	2720	2720	0
356	20250213	143300	86914585	2720	2720	2720	2720	0
357	20250213	143200	86914585	2720	2720	2720	2720	0
358	20250213	143100	86914585	2720	2730	2730	2720	54
359	20250213	143000	86767685	2735	2735	2735	2735	0
360	20250213	142900	86767685	2735	2735	2735	2735	0
361	20250213	142800	86767685	2735	2730	2735	2730	14
362	20250213	142700	86729460	2730	2730	2730	2730	75
363	20250213	142600	86524710	2735	2735	2735	2735	0
364	20250213	142500	86524710	2735	2735	2735	2735	0
365	20250213	142400	86524710	2735	2735	2735	2735	0
366	20250213	142300	86524710	2735	2735	2735	2735	2
367	20250213	142200	86519240	2735	2735	2735	2735	0
368	20250213	142100	86519240	2735	2735	2735	2735	0
369	20250213	142000	86519240	2735	2735	2735	2735	1
370	20250213	141900	86516505	2735	2735	2735	2735	0
371	20250213	141800	86516505	2735	2735	2735	2735	0
372	20250213	141700	86516505	2735	2735	2735	2735	0
373	20250213	141600	86516505	2735	2735	2735	2735	0
374	20250213	141500	86516505	2735	2735	2735	2735	0
375	20250213	141400	86516505	2735	2735	2735	2735	0
376	20250213	141300	86516505	2735	2735	2735	2735	100
377	20250213	141200	86243005	2735	2730	2735	2730	3
378	20250213	141100	86234810	2735	2735	2735	2735	0
379	20250213	141000	86234810	2735	2735	2735	2735	20
380	20250213	140900	86180110	2735	2735	2735	2735	0
381	20250213	140800	86180110	2735	2735	2735	2735	0
382	20250213	140700	86180110	2735	2735	2735	2735	0
383	20250213	140600	86180110	2735	2735	2735	2735	0
384	20250213	140500	86180110	2735	2735	2735	2735	300
385	20250213	140400	85359610	2735	2730	2735	2730	186
386	20250213	140300	84851825	2730	2730	2730	2730	2
387	20250213	140200	84846365	2730	2730	2730	2730	0
388	20250213	140100	84846365	2730	2730	2730	2730	0
389	20250213	140000	84846365	2730	2730	2730	2730	1
390	20250213	135900	84843635	2730	2730	2730	2730	2
391	20250213	135800	84838175	2725	2725	2725	2725	0
392	20250213	135700	84838175	2725	2725	2725	2725	20
393	20250213	135600	84783675	2725	2725	2725	2725	0
394	20250213	135500	84783675	2725	2725	2725	2725	0
395	20250213	135400	84783675	2725	2725	2725	2725	0
396	20250213	135300	84783675	2725	2725	2725	2725	0
397	20250213	135200	84783675	2725	2725	2725	2725	253
398	20250213	135100	84094250	2725	2725	2725	2725	0
399	20250213	135000	84094250	2725	2720	2725	2720	94
400	20250213	134900	83838480	2720	2720	2720	2720	100
401	20250213	134800	83566480	2720	2720	2720	2720	0
402	20250213	134700	83566480	2720	2720	2720	2720	223
403	20250213	134600	82959920	2720	2720	2720	2720	0
404	20250213	134500	82959920	2720	2720	2720	2720	0
405	20250213	134400	82959920	2720	2720	2720	2720	0
406	20250213	134300	82959920	2720	2720	2720	2720	0
407	20250213	134200	82959920	2720	2720	2720	2720	0
408	20250213	134100	82959920	2720	2720	2720	2720	0
409	20250213	134000	82959920	2720	2720	2720	2720	0
410	20250213	133900	82959920	2720	2720	2720	2720	1
411	20250213	133800	82957200	2710	2710	2710	2710	0
412	20250213	133700	82957200	2710	2710	2710	2710	1
413	20250213	133600	82954490	2725	2725	2725	2725	1
414	20250213	133500	82951765	2725	2725	2725	2725	0
415	20250213	133400	82951765	2725	2720	2725	2720	3
416	20250213	133300	82943600	2710	2710	2710	2710	0
417	20250213	133200	82943600	2710	2710	2710	2710	588
418	20250213	133100	81350120	2710	2710	2710	2710	0
419	20250213	133000	81350120	2710	2710	2710	2710	0
420	20250213	132900	81350120	2710	2710	2710	2710	0
421	20250213	132800	81350120	2710	2710	2710	2710	0
422	20250213	132700	81350120	2710	2710	2710	2710	0
423	20250213	132600	81350120	2710	2710	2710	2710	0
424	20250213	132500	81350120	2710	2710	2710	2710	0
425	20250213	132400	81350120	2710	2710	2710	2710	0
426	20250213	132300	81350120	2710	2710	2710	2710	0
427	20250213	132200	81350120	2710	2710	2710	2710	0
428	20250213	132100	81350120	2710	2710	2710	2710	0
429	20250213	132000	81350120	2710	2710	2710	2710	182
430	20250213	131900	80856900	2710	2710	2710	2710	1992
431	20250213	131800	75458580	2730	2710	2730	2710	14
432	20250213	131700	75420575	2715	2715	2715	2715	0
433	20250213	131600	75420575	2715	2715	2715	2715	0
434	20250213	131500	75420575	2715	2715	2715	2715	568
435	20250213	131400	73878455	2715	2730	2730	2715	502
436	20250213	131300	72515495	2730	2730	2730	2730	0
437	20250213	131200	72515495	2730	2730	2730	2730	1
438	20250213	131100	72512765	2725	2725	2725	2725	0
439	20250213	131000	72512765	2725	2725	2725	2725	0
440	20250213	130900	72512765	2725	2725	2725	2725	176
441	20250213	130800	72033165	2715	2715	2715	2715	0
442	20250213	130700	72033165	2715	2715	2715	2715	43
443	20250213	130600	71916420	2715	2715	2715	2715	3
444	20250213	130500	71908275	2715	2715	2715	2715	0
445	20250213	130400	71908275	2715	2715	2715	2715	0
446	20250213	130300	71908275	2715	2715	2715	2715	0
447	20250213	130200	71908275	2715	2715	2715	2715	0
448	20250213	130100	71908275	2715	2715	2715	2715	0
449	20250213	130000	71908275	2715	2715	2715	2715	0
450	20250213	125900	71908275	2715	2715	2715	2715	0
451	20250213	125800	71908275	2715	2715	2715	2715	0
452	20250213	125700	71908275	2715	2715	2715	2715	0
453	20250213	125600	71908275	2715	2715	2715	2715	0
454	20250213	125500	71908275	2715	2715	2715	2715	0
455	20250213	125400	71908275	2715	2715	2715	2715	0
456	20250213	125300	71908275	2715	2715	2715	2715	0
457	20250213	125200	71908275	2715	2715	2715	2715	0
458	20250213	125100	71908275	2715	2715	2715	2715	0
459	20250213	125000	71908275	2715	2715	2715	2715	0
460	20250213	124900	71908275	2715	2715	2715	2715	9
461	20250213	124800	71883840	2710	2710	2710	2710	0
462	20250213	124700	71883840	2710	2710	2710	2710	0
463	20250213	124600	71883840	2710	2710	2710	2710	0
464	20250213	124500	71883840	2710	2710	2710	2710	0
465	20250213	124400	71883840	2710	2710	2710	2710	0
466	20250213	124300	71883840	2710	2710	2710	2710	0
467	20250213	124200	71883840	2710	2710	2710	2710	0
468	20250213	124100	71883840	2710	2710	2710	2710	0
469	20250213	124000	71883840	2710	2710	2710	2710	0
470	20250213	123900	71883840	2710	2720	2720	2710	3000
471	20250213	123800	63746400	2720	2720	2720	2720	0
472	20250213	123700	63746400	2720	2720	2720	2720	240
473	20250213	123600	63093600	2720	2720	2720	2720	672
474	20250213	123500	61265760	2720	2720	2720	2720	0
475	20250213	123400	61265760	2720	2720	2720	2720	0
476	20250213	123300	61265760	2720	2720	2720	2720	0
477	20250213	123200	61265760	2720	2720	2720	2720	0
478	20250213	123100	61265760	2720	2720	2720	2720	0
479	20250213	123000	61265760	2720	2720	2720	2720	0
480	20250213	122900	61265760	2720	2720	2720	2720	0
481	20250213	122800	61265760	2720	2720	2720	2720	0
482	20250213	122700	61265760	2720	2730	2730	2720	501
483	20250213	122600	59903030	2720	2720	2720	2720	0
484	20250213	122500	59903030	2720	2720	2720	2720	0
485	20250213	122400	59903030	2720	2720	2720	2720	0
486	20250213	122300	59903030	2720	2720	2720	2720	369
487	20250213	122200	58899350	2720	2720	2720	2720	0
488	20250213	122100	58899350	2720	2720	2720	2720	0
489	20250213	122000	58899350	2720	2720	2720	2720	0
490	20250213	121900	58899350	2720	2720	2720	2720	0
491	20250213	121800	58899350	2720	2720	2720	2720	150
492	20250213	121700	58491350	2715	2715	2715	2715	0
493	20250213	121600	58491350	2715	2715	2715	2715	60
494	20250213	121500	58328450	2715	2715	2715	2715	0
495	20250213	121400	58328450	2715	2715	2715	2715	0
496	20250213	121300	58328450	2715	2715	2715	2715	326
497	20250213	121200	57443360	2715	2715	2715	2715	0
498	20250213	121100	57443360	2715	2715	2715	2715	0
499	20250213	121000	57443360	2715	2715	2715	2715	2
500	20250213	120900	57437930	2715	2715	2715	2715	75
501	20250213	120800	57234305	2715	2715	2715	2715	0
502	20250213	120700	57234305	2715	2720	2720	2715	1051
503	20250213	120600	54377210	2735	2735	2735	2735	0
504	20250213	120500	54377210	2735	2735	2735	2735	0
505	20250213	120400	54377210	2735	2735	2735	2735	0
506	20250213	120300	54377210	2735	2735	2735	2735	0
507	20250213	120200	54377210	2735	2735	2735	2735	0
508	20250213	120100	54377210	2735	2735	2735	2735	1
509	20250213	120000	54374475	2735	2735	2735	2735	0
510	20250213	115900	54374475	2735	2735	2735	2735	0
511	20250213	115800	54374475	2735	2735	2735	2735	0
512	20250213	115700	54374475	2735	2735	2735	2735	0
513	20250213	115600	54374475	2735	2735	2735	2735	0
514	20250213	115500	54374475	2735	2735	2735	2735	0
515	20250213	115400	54374475	2735	2735	2735	2735	0
516	20250213	115300	54374475	2735	2735	2735	2735	0
517	20250213	115200	54374475	2735	2735	2735	2735	0
518	20250213	115100	54374475	2735	2735	2735	2735	0
519	20250213	115000	54374475	2735	2735	2735	2735	0
520	20250213	114900	54374475	2735	2735	2735	2735	0
521	20250213	114800	54374475	2735	2735	2735	2735	0
522	20250213	114700	54374475	2735	2735	2735	2735	0
523	20250213	114600	54374475	2735	2735	2735	2735	0
524	20250213	114500	54374475	2735	2735	2735	2735	0
525	20250213	114400	54374475	2735	2735	2735	2735	0
526	20250213	114300	54374475	2735	2735	2735	2735	1
527	20250213	114200	54371740	2715	2735	2735	2715	557
528	20250213	114100	52856275	2735	2735	2735	2735	1
529	20250213	114000	52853540	2735	2735	2735	2735	0
530	20250213	113900	52853540	2735	2735	2735	2735	0
531	20250213	113800	52853540	2735	2735	2735	2735	0
532	20250213	113700	52853540	2735	2735	2735	2735	0
533	20250213	113600	52853540	2735	2735	2735	2735	0
534	20250213	113500	52853540	2735	2735	2735	2735	0
535	20250213	113400	52853540	2735	2735	2735	2735	0
536	20250213	113300	52853540	2735	2735	2735	2735	0
537	20250213	113200	52853540	2735	2735	2735	2735	0
538	20250213	113100	52853540	2735	2735	2735	2735	0
539	20250213	113000	52853540	2735	2735	2735	2735	0
540	20250213	112900	52853540	2735	2735	2735	2735	0
541	20250213	112800	52853540	2735	2735	2735	2735	0
542	20250213	112700	52853540	2735	2735	2735	2735	6
543	20250213	112600	52837130	2735	2735	2735	2735	0
544	20250213	112500	52837130	2735	2735	2735	2735	0
545	20250213	112400	52837130	2735	2735	2735	2735	0
546	20250213	112300	52837130	2735	2735	2735	2735	0
547	20250213	112200	52837130	2735	2735	2735	2735	0
548	20250213	112100	52837130	2735	2735	2735	2735	0
549	20250213	112000	52837130	2735	2735	2735	2735	0
550	20250213	111900	52837130	2735	2735	2735	2735	0
551	20250213	111800	52837130	2735	2735	2735	2735	0
552	20250213	111700	52837130	2735	2735	2735	2735	0
553	20250213	111600	52837130	2735	2735	2735	2735	0
554	20250213	111500	52837130	2735	2735	2735	2735	0
555	20250213	111400	52837130	2735	2735	2735	2735	0
556	20250213	111300	52837130	2735	2730	2735	2730	402
557	20250213	111200	51737675	2740	2740	2740	2740	5
558	20250213	111100	51723975	2740	2740	2740	2740	0
559	20250213	111000	51723975	2740	2740	2740	2740	0
560	20250213	110900	51723975	2740	2740	2740	2740	0
561	20250213	110800	51723975	2740	2740	2740	2740	0
562	20250213	110700	51723975	2740	2740	2740	2740	0
563	20250213	110600	51723975	2740	2740	2740	2740	1
564	20250213	110500	51721235	2720	2720	2720	2720	0
565	20250213	110400	51721235	2720	2720	2720	2720	0
566	20250213	110300	51721235	2720	2725	2725	2720	2
567	20250213	110200	51715790	2740	2735	2740	2735	891
568	20250213	110100	49274460	2740	2740	2740	2740	0
569	20250213	110000	49274460	2740	2740	2740	2740	0
570	20250213	105900	49274460	2740	2740	2740	2740	0
571	20250213	105800	49274460	2740	2740	2740	2740	0
572	20250213	105700	49274460	2740	2740	2740	2740	0
573	20250213	105600	49274460	2740	2740	2740	2740	0
574	20250213	105500	49274460	2740	2740	2740	2740	0
575	20250213	105400	49274460	2740	2740	2740	2740	0
576	20250213	105300	49274460	2740	2740	2740	2740	0
577	20250213	105200	49274460	2740	2740	2740	2740	0
578	20250213	105100	49274460	2740	2740	2740	2740	0
579	20250213	105000	49274460	2740	2740	2740	2740	0
580	20250213	104900	49274460	2740	2740	2740	2740	0
581	20250213	104800	49274460	2740	2740	2740	2740	1
582	20250213	104700	49271720	2725	2725	2725	2725	0
583	20250213	104600	49271720	2725	2725	2725	2725	0
584	20250213	104500	49271720	2725	2725	2725	2725	3
585	20250213	104400	49263545	2725	2725	2725	2725	0
586	20250213	104300	49263545	2725	2725	2725	2725	0
587	20250213	104200	49263545	2725	2725	2725	2725	36
588	20250213	104100	49165445	2745	2745	2745	2745	0
589	20250213	104000	49165445	2745	2740	2745	2740	3
590	20250213	103900	49157220	2745	2745	2745	2745	0
591	20250213	103800	49157220	2745	2745	2745	2745	0
592	20250213	103700	49157220	2745	2745	2745	2745	0
593	20250213	103600	49157220	2745	2745	2745	2745	0
594	20250213	103500	49157220	2745	2745	2745	2745	0
595	20250213	103400	49157220	2745	2745	2745	2745	0
596	20250213	103300	49157220	2745	2745	2745	2745	0
597	20250213	103200	49157220	2745	2745	2745	2745	0
598	20250213	103100	49157220	2745	2745	2745	2745	0
599	20250213	103000	49157220	2745	2745	2745	2745	0
600	20250213	102900	49157220	2745	2745	2745	2745	0
601	20250213	102800	49157220	2745	2745	2745	2745	0
602	20250213	102700	49157220	2745	2745	2745	2745	0
603	20250213	102600	49157220	2745	2745	2745	2745	0
604	20250213	102500	49157220	2745	2740	2745	2740	2
605	20250213	102400	49151735	2755	2755	2755	2755	0
606	20250213	102300	49151735	2755	2755	2755	2755	0
607	20250213	102200	49151735	2755	2730	2755	2710	789
608	20250213	102100	47003805	2740	2740	2740	2740	0
609	20250213	102000	47003805	2740	2735	2740	2735	2588
610	20250213	101900	39925620	2735	2735	2735	2735	0
611	20250213	101800	39925620	2735	2735	2735	2735	0
612	20250213	101700	39925620	2735	2735	2735	2735	401
613	20250213	101600	38828885	2740	2740	2740	2740	220
614	20250213	101500	38226085	2740	2740	2740	2740	0
615	20250213	101400	38226085	2740	2740	2740	2740	0
616	20250213	101300	38226085	2740	2740	2740	2740	0
617	20250213	101200	38226085	2740	2740	2740	2740	90
618	20250213	101100	37979485	2740	2740	2740	2740	1
619	20250213	101000	37976745	2735	2735	2735	2735	3
620	20250213	100900	37968540	2740	2740	2740	2740	0
621	20250213	100800	37968540	2740	2740	2740	2740	0
622	20250213	100700	37968540	2740	2740	2740	2740	4
623	20250213	100600	37957580	2715	2715	2715	2715	0
624	20250213	100500	37957580	2715	2730	2730	2715	10
625	20250213	100400	37930375	2740	2740	2740	2740	0
626	20250213	100300	37930375	2740	2740	2740	2740	0
627	20250213	100200	37930375	2740	2740	2740	2740	2
628	20250213	100100	37924895	2740	2740	2740	2740	0
629	20250213	100000	37924895	2740	2740	2740	2740	50
630	20250213	095900	37787895	2755	2755	2755	2755	0
631	20250213	095800	37787895	2755	2755	2755	2755	0
632	20250213	095700	37787895	2755	2755	2755	2755	0
633	20250213	095600	37787895	2755	2755	2755	2755	0
634	20250213	095500	37787895	2755	2755	2755	2755	0
635	20250213	095400	37787895	2755	2735	2755	2735	922
636	20250213	095300	35261735	2740	2740	2740	2740	0
637	20250213	095200	35261735	2740	2740	2740	2740	0
638	20250213	095100	35261735	2740	2735	2740	2735	3
639	20250213	095000	35253525	2740	2740	2740	2740	0
640	20250213	094900	35253525	2740	2740	2740	2740	0
641	20250213	094800	35253525	2740	2735	2740	2735	2
642	20250213	094700	35248050	2730	2730	2730	2730	139
643	20250213	094600	34868580	2730	2730	2730	2730	0
644	20250213	094500	34868580	2730	2725	2730	2725	2
645	20250213	094400	34863125	2720	2720	2720	2720	181
646	20250213	094300	34370805	2720	2720	2720	2720	4
647	20250213	094200	34359925	2700	2700	2700	2700	0
648	20250213	094100	34359925	2700	2700	2700	2700	0
649	20250213	094000	34359925	2700	2700	2700	2700	0
650	20250213	093900	34359925	2700	2705	2705	2700	1802
651	20250213	093800	29491025	2700	2700	2700	2700	0
652	20250213	093700	29491025	2700	2705	2705	2700	1489
653	20250213	093600	25464185	2705	2705	2705	2705	200
654	20250213	093500	24923185	2705	2705	2705	2705	0
655	20250213	093400	24923185	2705	2705	2705	2705	0
656	20250213	093300	24923185	2705	2705	2705	2705	100
657	20250213	093200	24652685	2705	2705	2705	2705	0
658	20250213	093100	24652685	2705	2710	2710	2705	164
659	20250213	093000	24208645	2715	2715	2715	2715	3
660	20250213	092900	24200500	2705	2705	2705	2705	161
661	20250213	092800	23764995	2705	2705	2705	2705	1
662	20250213	092700	23762290	2705	2720	2720	2705	1135
663	20250213	092600	20685020	2720	2720	2720	2720	1273
664	20250213	092500	17222460	2720	2725	2725	2720	573
665	20250213	092400	15661385	2725	2735	2735	2725	149
666	20250213	092300	15255240	2745	2730	2745	2725	1705
667	20250213	092200	10606470	2745	2730	2745	2730	13
668	20250213	092100	10570930	2725	2725	2725	2725	0
669	20250213	092000	10570930	2725	2735	2735	2725	680
670	20250213	091900	8715320	2760	2750	2760	2750	31
671	20250213	091800	8629915	2755	2755	2755	2755	0
672	20250213	091700	8629915	2755	2755	2755	2755	0
673	20250213	091600	8629915	2755	2755	2755	2755	1
674	20250213	091500	8627160	2735	2735	2735	2735	0
675	20250213	091400	8627160	2735	2735	2735	2735	1
676	20250213	091300	8624425	2760	2755	2760	2755	16
677	20250213	091200	8580275	2755	2755	2755	2755	100
678	20250213	091100	8304775	2755	2755	2755	2755	0
679	20250213	091000	8304775	2755	2755	2755	2755	0
680	20250213	090900	8304775	2755	2750	2755	2750	29
681	20250213	090800	8224890	2730	2730	2730	2730	0
682	20250213	090700	8224890	2730	2735	2735	2730	551
683	20250213	090600	6718745	2760	2760	2760	2760	0
684	20250213	090500	6718745	2760	2760	2760	2760	0
685	20250213	090400	6718745	2760	2760	2760	2760	1
686	20250213	090300	6715985	2740	2740	2740	2740	1495
687	20250213	090200	2619685	2735	2735	2735	2735	0
688	20250213	090100	2619685	2735	2745	2745	2735	338
689	20250213	090000	1695240	2770	2770	2770	2770	612