KissMeData/378850/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	213200	82959380	2855	2855	2855	2855	345
3	20250213	213100	82959380	2855	2855	2855	2855	0
4	20250213	213000	82959380	2855	2855	2855	2855	0
5	20250213	212900	82959380	2855	2855	2855	2855	0
6	20250213	212800	82959380	2855	2855	2855	2855	0
7	20250213	212700	82959380	2855	2855	2855	2855	0
8	20250213	212600	82959380	2855	2855	2855	2855	0
9	20250213	212500	82959380	2855	2855	2855	2855	0
10	20250213	212400	82959380	2855	2855	2855	2855	0
11	20250213	212300	82959380	2855	2855	2855	2855	0
12	20250213	212200	82959380	2855	2855	2855	2855	0
13	20250213	212100	82959380	2855	2855	2855	2855	0
14	20250213	212000	82959380	2855	2855	2855	2855	0
15	20250213	211900	82959380	2855	2855	2855	2855	0
16	20250213	211800	82959380	2855	2855	2855	2855	0
17	20250213	211700	82959380	2855	2855	2855	2855	0
18	20250213	211600	82959380	2855	2855	2855	2855	0
19	20250213	211500	82959380	2855	2855	2855	2855	0
20	20250213	211400	82959380	2855	2855	2855	2855	0
21	20250213	211300	82959380	2855	2855	2855	2855	0
22	20250213	211200	82959380	2855	2855	2855	2855	0
23	20250213	211100	82959380	2855	2855	2855	2855	0
24	20250213	211000	82959380	2855	2855	2855	2855	0
25	20250213	210900	82959380	2855	2855	2855	2855	0
26	20250213	210800	82959380	2855	2855	2855	2855	0
27	20250213	210700	82959380	2855	2855	2855	2855	0
28	20250213	210600	82959380	2855	2855	2855	2855	0
29	20250213	210500	82959380	2855	2855	2855	2855	0
30	20250213	210400	82959380	2855	2855	2855	2855	0
31	20250213	210300	82959380	2855	2855	2855	2855	0
32	20250213	210200	82959380	2855	2855	2855	2855	345
33	20250213	210100	82959380	2855	2855	2855	2855	0
34	20250213	210000	82959380	2855	2855	2855	2855	0
35	20250213	205900	82959380	2855	2855	2855	2855	0
36	20250213	205800	82959380	2855	2855	2855	2855	0
37	20250213	205700	82959380	2855	2855	2855	2855	0
38	20250213	205600	82959380	2855	2855	2855	2855	0
39	20250213	205500	82959380	2855	2855	2855	2855	0
40	20250213	205400	82959380	2855	2855	2855	2855	0
41	20250213	205300	82959380	2855	2855	2855	2855	0
42	20250213	205200	82959380	2855	2855	2855	2855	0
43	20250213	205100	82959380	2855	2855	2855	2855	0
44	20250213	205000	82959380	2855	2855	2855	2855	0
45	20250213	204900	82959380	2855	2855	2855	2855	0
46	20250213	204800	82959380	2855	2855	2855	2855	0
47	20250213	204700	82959380	2855	2855	2855	2855	0
48	20250213	204600	82959380	2855	2855	2855	2855	0
49	20250213	204500	82959380	2855	2855	2855	2855	0
50	20250213	204400	82959380	2855	2855	2855	2855	0
51	20250213	204300	82959380	2855	2855	2855	2855	0
52	20250213	204200	82959380	2855	2855	2855	2855	0
53	20250213	204100	82959380	2855	2855	2855	2855	0
54	20250213	204000	82959380	2855	2855	2855	2855	0
55	20250213	203900	82959380	2855	2855	2855	2855	0
56	20250213	203800	82959380	2855	2855	2855	2855	0
57	20250213	203700	82959380	2855	2855	2855	2855	0
58	20250213	203600	82959380	2855	2855	2855	2855	0
59	20250213	203500	82959380	2855	2855	2855	2855	0
60	20250213	203400	82959380	2855	2855	2855	2855	0
61	20250213	203300	82959380	2855	2855	2855	2855	0
62	20250213	203200	82959380	2855	2855	2855	2855	345
63	20250213	203100	82959380	2855	2855	2855	2855	0
64	20250213	203000	82959380	2855	2855	2855	2855	0
65	20250213	202900	82959380	2855	2855	2855	2855	0
66	20250213	202800	82959380	2855	2855	2855	2855	0
67	20250213	202700	82959380	2855	2855	2855	2855	0
68	20250213	202600	82959380	2855	2855	2855	2855	0
69	20250213	202500	82959380	2855	2855	2855	2855	0
70	20250213	202400	82959380	2855	2855	2855	2855	0
71	20250213	202300	82959380	2855	2855	2855	2855	0
72	20250213	202200	82959380	2855	2855	2855	2855	0
73	20250213	202100	82959380	2855	2855	2855	2855	0
74	20250213	202000	82959380	2855	2855	2855	2855	0
75	20250213	201900	82959380	2855	2855	2855	2855	0
76	20250213	201800	82959380	2855	2855	2855	2855	0
77	20250213	201700	82959380	2855	2855	2855	2855	0
78	20250213	201600	82959380	2855	2855	2855	2855	0
79	20250213	201500	82959380	2855	2855	2855	2855	0
80	20250213	201400	82959380	2855	2855	2855	2855	0
81	20250213	201300	82959380	2855	2855	2855	2855	0
82	20250213	201200	82959380	2855	2855	2855	2855	0
83	20250213	201100	82959380	2855	2855	2855	2855	0
84	20250213	201000	82959380	2855	2855	2855	2855	0
85	20250213	200900	82959380	2855	2855	2855	2855	0
86	20250213	200800	82959380	2855	2855	2855	2855	0
87	20250213	200700	82959380	2855	2855	2855	2855	0
88	20250213	200600	82959380	2855	2855	2855	2855	0
89	20250213	200500	82959380	2855	2855	2855	2855	0
90	20250213	200400	82959380	2855	2855	2855	2855	0
91	20250213	200300	82959380	2855	2855	2855	2855	0
92	20250213	200200	82959380	2855	2855	2855	2855	345
93	20250213	200100	82959380	2855	2855	2855	2855	0
94	20250213	200000	82959380	2855	2855	2855	2855	0
95	20250213	195900	82959380	2855	2855	2855	2855	0
96	20250213	195800	82959380	2855	2855	2855	2855	0
97	20250213	195700	82959380	2855	2855	2855	2855	0
98	20250213	195600	82959380	2855	2855	2855	2855	0
99	20250213	195500	82959380	2855	2855	2855	2855	0
100	20250213	195400	82959380	2855	2855	2855	2855	0
101	20250213	195300	82959380	2855	2855	2855	2855	0
102	20250213	195200	82959380	2855	2855	2855	2855	0
103	20250213	195100	82959380	2855	2855	2855	2855	0
104	20250213	195000	82959380	2855	2855	2855	2855	0
105	20250213	194900	82959380	2855	2855	2855	2855	0
106	20250213	194800	82959380	2855	2855	2855	2855	0
107	20250213	194700	82959380	2855	2855	2855	2855	0
108	20250213	194600	82959380	2855	2855	2855	2855	0
109	20250213	194500	82959380	2855	2855	2855	2855	0
110	20250213	194400	82959380	2855	2855	2855	2855	0
111	20250213	194300	82959380	2855	2855	2855	2855	0
112	20250213	194200	82959380	2855	2855	2855	2855	0
113	20250213	194100	82959380	2855	2855	2855	2855	0
114	20250213	194000	82959380	2855	2855	2855	2855	0
115	20250213	193900	82959380	2855	2855	2855	2855	0
116	20250213	193800	82959380	2855	2855	2855	2855	0
117	20250213	193700	82959380	2855	2855	2855	2855	0
118	20250213	193600	82959380	2855	2855	2855	2855	0
119	20250213	193500	82959380	2855	2855	2855	2855	0
120	20250213	193400	82959380	2855	2855	2855	2855	0
121	20250213	193300	82959380	2855	2855	2855	2855	0
122	20250213	193200	82959380	2855	2855	2855	2855	345
123	20250213	193100	82959380	2855	2855	2855	2855	0
124	20250213	193000	82959380	2855	2855	2855	2855	0
125	20250213	192900	82959380	2855	2855	2855	2855	0
126	20250213	192800	82959380	2855	2855	2855	2855	0
127	20250213	192700	82959380	2855	2855	2855	2855	0
128	20250213	192600	82959380	2855	2855	2855	2855	0
129	20250213	192500	82959380	2855	2855	2855	2855	0
130	20250213	192400	82959380	2855	2855	2855	2855	0
131	20250213	192300	82959380	2855	2855	2855	2855	0
132	20250213	192200	82959380	2855	2855	2855	2855	0
133	20250213	192100	82959380	2855	2855	2855	2855	0
134	20250213	192000	82959380	2855	2855	2855	2855	0
135	20250213	191900	82959380	2855	2855	2855	2855	0
136	20250213	191800	82959380	2855	2855	2855	2855	0
137	20250213	191700	82959380	2855	2855	2855	2855	0
138	20250213	191600	82959380	2855	2855	2855	2855	0
139	20250213	191500	82959380	2855	2855	2855	2855	0
140	20250213	191400	82959380	2855	2855	2855	2855	0
141	20250213	191300	82959380	2855	2855	2855	2855	0
142	20250213	191200	82959380	2855	2855	2855	2855	0
143	20250213	191100	82959380	2855	2855	2855	2855	0
144	20250213	191000	82959380	2855	2855	2855	2855	0
145	20250213	190900	82959380	2855	2855	2855	2855	0
146	20250213	190800	82959380	2855	2855	2855	2855	0
147	20250213	190700	82959380	2855	2855	2855	2855	0
148	20250213	190600	82959380	2855	2855	2855	2855	0
149	20250213	190500	82959380	2855	2855	2855	2855	0
150	20250213	190400	82959380	2855	2855	2855	2855	0
151	20250213	190300	82959380	2855	2855	2855	2855	0
152	20250213	190200	82959380	2855	2855	2855	2855	345
153	20250213	190100	82959380	2855	2855	2855	2855	0
154	20250213	190000	82959380	2855	2855	2855	2855	0
155	20250213	185900	82959380	2855	2855	2855	2855	0
156	20250213	185800	82959380	2855	2855	2855	2855	0
157	20250213	185700	82959380	2855	2855	2855	2855	0
158	20250213	185600	82959380	2855	2855	2855	2855	0
159	20250213	185500	82959380	2855	2855	2855	2855	0
160	20250213	185400	82959380	2855	2855	2855	2855	0
161	20250213	185300	82959380	2855	2855	2855	2855	0
162	20250213	185200	82959380	2855	2855	2855	2855	0
163	20250213	185100	82959380	2855	2855	2855	2855	0
164	20250213	185000	82959380	2855	2855	2855	2855	0
165	20250213	184900	82959380	2855	2855	2855	2855	0
166	20250213	184800	82959380	2855	2855	2855	2855	0
167	20250213	184700	82959380	2855	2855	2855	2855	0
168	20250213	184600	82959380	2855	2855	2855	2855	0
169	20250213	184500	82959380	2855	2855	2855	2855	0
170	20250213	184400	82959380	2855	2855	2855	2855	0
171	20250213	184300	82959380	2855	2855	2855	2855	0
172	20250213	184200	82959380	2855	2855	2855	2855	0
173	20250213	184100	82959380	2855	2855	2855	2855	0
174	20250213	184000	82959380	2855	2855	2855	2855	0
175	20250213	183900	82959380	2855	2855	2855	2855	0
176	20250213	183800	82959380	2855	2855	2855	2855	0
177	20250213	183700	82959380	2855	2855	2855	2855	0
178	20250213	183600	82959380	2855	2855	2855	2855	0
179	20250213	183500	82959380	2855	2855	2855	2855	0
180	20250213	183400	82959380	2855	2855	2855	2855	0
181	20250213	183300	82959380	2855	2855	2855	2855	0
182	20250213	183200	82959380	2855	2855	2855	2855	345
183	20250213	183100	82959380	2855	2855	2855	2855	0
184	20250213	183000	82959380	2855	2855	2855	2855	0
185	20250213	182900	82959380	2855	2855	2855	2855	0
186	20250213	182800	82959380	2855	2855	2855	2855	0
187	20250213	182700	82959380	2855	2855	2855	2855	0
188	20250213	182600	82959380	2855	2855	2855	2855	0
189	20250213	182500	82959380	2855	2855	2855	2855	0
190	20250213	182400	82959380	2855	2855	2855	2855	0
191	20250213	182300	82959380	2855	2855	2855	2855	0
192	20250213	182200	82959380	2855	2855	2855	2855	0
193	20250213	182100	82959380	2855	2855	2855	2855	0
194	20250213	182000	82959380	2855	2855	2855	2855	0
195	20250213	181900	82959380	2855	2855	2855	2855	0
196	20250213	181800	82959380	2855	2855	2855	2855	0
197	20250213	181700	82959380	2855	2855	2855	2855	0
198	20250213	181600	82959380	2855	2855	2855	2855	0
199	20250213	181500	82959380	2855	2855	2855	2855	0
200	20250213	181400	82959380	2855	2855	2855	2855	0
201	20250213	181300	82959380	2855	2855	2855	2855	0
202	20250213	181200	82959380	2855	2855	2855	2855	0
203	20250213	181100	82959380	2855	2855	2855	2855	0
204	20250213	181000	82959380	2855	2855	2855	2855	0
205	20250213	180900	82959380	2855	2855	2855	2855	0
206	20250213	180800	82959380	2855	2855	2855	2855	0
207	20250213	180700	82959380	2855	2855	2855	2855	0
208	20250213	180600	82959380	2855	2855	2855	2855	0
209	20250213	180500	82959380	2855	2855	2855	2855	0
210	20250213	180400	82959380	2855	2855	2855	2855	0
211	20250213	180300	82959380	2855	2855	2855	2855	0
212	20250213	180200	82959380	2855	2855	2855	2855	345
213	20250213	180100	82959380	2855	2855	2855	2855	0
214	20250213	180000	82959380	2855	2855	2855	2855	0
215	20250213	175900	82959380	2855	2855	2855	2855	0
216	20250213	175800	82959380	2855	2855	2855	2855	0
217	20250213	175700	82959380	2855	2855	2855	2855	0
218	20250213	175600	82959380	2855	2855	2855	2855	0
219	20250213	175500	82959380	2855	2855	2855	2855	0
220	20250213	175400	82959380	2855	2855	2855	2855	0
221	20250213	175300	82959380	2855	2855	2855	2855	0
222	20250213	175200	82959380	2855	2855	2855	2855	0
223	20250213	175100	82959380	2855	2855	2855	2855	0
224	20250213	175000	82959380	2855	2855	2855	2855	0
225	20250213	174900	82959380	2855	2855	2855	2855	0
226	20250213	174800	82959380	2855	2855	2855	2855	0
227	20250213	174700	82959380	2855	2855	2855	2855	0
228	20250213	174600	82959380	2855	2855	2855	2855	0
229	20250213	174500	82959380	2855	2855	2855	2855	0
230	20250213	174400	82959380	2855	2855	2855	2855	0
231	20250213	174300	82959380	2855	2855	2855	2855	0
232	20250213	174200	82959380	2855	2855	2855	2855	0
233	20250213	174100	82959380	2855	2855	2855	2855	0
234	20250213	174000	82959380	2855	2855	2855	2855	0
235	20250213	173900	82959380	2855	2855	2855	2855	0
236	20250213	173800	82959380	2855	2855	2855	2855	0
237	20250213	173700	82959380	2855	2855	2855	2855	0
238	20250213	173600	82959380	2855	2855	2855	2855	0
239	20250213	173500	82959380	2855	2855	2855	2855	0
240	20250213	173400	82959380	2855	2855	2855	2855	0
241	20250213	173300	82959380	2855	2855	2855	2855	0
242	20250213	173200	82959380	2855	2855	2855	2855	345
243	20250213	173100	82959380	2855	2855	2855	2855	0
244	20250213	173000	82959380	2855	2855	2855	2855	0
245	20250213	172900	82959380	2855	2855	2855	2855	0
246	20250213	172800	82959380	2855	2855	2855	2855	0
247	20250213	172700	82959380	2855	2855	2855	2855	0
248	20250213	172600	82959380	2855	2855	2855	2855	0
249	20250213	172500	82959380	2855	2855	2855	2855	0
250	20250213	172400	82959380	2855	2855	2855	2855	0
251	20250213	172300	82959380	2855	2855	2855	2855	0
252	20250213	172200	82959380	2855	2855	2855	2855	0
253	20250213	172100	82959380	2855	2855	2855	2855	0
254	20250213	172000	82959380	2855	2855	2855	2855	0
255	20250213	171900	82959380	2855	2855	2855	2855	0
256	20250213	171800	82959380	2855	2855	2855	2855	0
257	20250213	171700	82959380	2855	2855	2855	2855	0
258	20250213	171600	82959380	2855	2855	2855	2855	0
259	20250213	171500	82959380	2855	2855	2855	2855	0
260	20250213	171400	82959380	2855	2855	2855	2855	0
261	20250213	171300	82959380	2855	2855	2855	2855	0
262	20250213	171200	82959380	2855	2855	2855	2855	0
263	20250213	171100	82959380	2855	2855	2855	2855	0
264	20250213	171000	82959380	2855	2855	2855	2855	0
265	20250213	170900	82959380	2855	2855	2855	2855	0
266	20250213	170800	82959380	2855	2855	2855	2855	0
267	20250213	170700	82959380	2855	2855	2855	2855	0
268	20250213	170600	82959380	2855	2855	2855	2855	0
269	20250213	170500	82959380	2855	2855	2855	2855	0
270	20250213	170400	82959380	2855	2855	2855	2855	0
271	20250213	170300	82959380	2855	2855	2855	2855	0
272	20250213	170200	82959380	2855	2855	2855	2855	345
273	20250213	170100	82959380	2855	2855	2855	2855	0
274	20250213	170000	82959380	2855	2855	2855	2855	0
275	20250213	165900	82959380	2855	2855	2855	2855	0
276	20250213	165800	82959380	2855	2855	2855	2855	0
277	20250213	165700	82959380	2855	2855	2855	2855	0
278	20250213	165600	82959380	2855	2855	2855	2855	0
279	20250213	165500	82959380	2855	2855	2855	2855	0
280	20250213	165400	82959380	2855	2855	2855	2855	0
281	20250213	165300	82959380	2855	2855	2855	2855	0
282	20250213	165200	82959380	2855	2855	2855	2855	0
283	20250213	165100	82959380	2855	2855	2855	2855	0
284	20250213	165000	82959380	2855	2855	2855	2855	0
285	20250213	164900	82959380	2855	2855	2855	2855	0
286	20250213	164800	82959380	2855	2855	2855	2855	0
287	20250213	164700	82959380	2855	2855	2855	2855	0
288	20250213	164600	82959380	2855	2855	2855	2855	0
289	20250213	164500	82959380	2855	2855	2855	2855	0
290	20250213	164400	82959380	2855	2855	2855	2855	0
291	20250213	164300	82959380	2855	2855	2855	2855	0
292	20250213	164200	82959380	2855	2855	2855	2855	0
293	20250213	164100	82959380	2855	2855	2855	2855	0
294	20250213	164000	82959380	2855	2855	2855	2855	0
295	20250213	163900	82959380	2855	2855	2855	2855	0
296	20250213	163800	82959380	2855	2855	2855	2855	0
297	20250213	163700	82959380	2855	2855	2855	2855	0
298	20250213	163600	82959380	2855	2855	2855	2855	0
299	20250213	163500	82959380	2855	2855	2855	2855	0
300	20250213	163400	82959380	2855	2855	2855	2855	0
301	20250213	163300	82959380	2855	2855	2855	2855	0
302	20250213	163200	82959380	2855	2855	2855	2855	345
303	20250213	163100	82959380	2855	2855	2855	2855	0
304	20250213	163000	82959380	2855	2855	2855	2855	0
305	20250213	162900	82959380	2855	2855	2855	2855	0
306	20250213	162800	82959380	2855	2855	2855	2855	0
307	20250213	162700	82959380	2855	2855	2855	2855	0
308	20250213	162600	82959380	2855	2855	2855	2855	0
309	20250213	162500	82959380	2855	2855	2855	2855	0
310	20250213	162400	82959380	2855	2855	2855	2855	0
311	20250213	162300	82959380	2855	2855	2855	2855	0
312	20250213	162200	82959380	2855	2855	2855	2855	0
313	20250213	162100	82959380	2855	2855	2855	2855	0
314	20250213	162000	82959380	2855	2855	2855	2855	0
315	20250213	161900	82959380	2855	2855	2855	2855	0
316	20250213	161800	82959380	2855	2855	2855	2855	0
317	20250213	161700	82959380	2855	2855	2855	2855	0
318	20250213	161600	82959380	2855	2855	2855	2855	0
319	20250213	161500	82959380	2855	2855	2855	2855	0
320	20250213	161400	82959380	2855	2855	2855	2855	0
321	20250213	161300	82959380	2855	2855	2855	2855	0
322	20250213	161200	82959380	2855	2855	2855	2855	0
323	20250213	161100	82959380	2855	2855	2855	2855	0
324	20250213	161000	82959380	2855	2855	2855	2855	0
325	20250213	160900	82959380	2855	2855	2855	2855	0
326	20250213	160800	82959380	2855	2855	2855	2855	0
327	20250213	160700	82959380	2855	2855	2855	2855	0
328	20250213	160600	82959380	2855	2855	2855	2855	0
329	20250213	160500	82959380	2855	2855	2855	2855	0
330	20250213	160400	82959380	2855	2855	2855	2855	0
331	20250213	160300	82959380	2855	2855	2855	2855	0
332	20250213	160200	82959380	2855	2855	2855	2855	345
333	20250213	160100	82959380	2855	2855	2855	2855	0
334	20250213	160000	82959380	2855	2855	2855	2855	0
335	20250213	155900	82959380	2855	2855	2855	2855	0
336	20250213	155800	82959380	2855	2855	2855	2855	0
337	20250213	155700	82959380	2855	2855	2855	2855	0
338	20250213	155600	82959380	2855	2855	2855	2855	0
339	20250213	155500	82959380	2855	2855	2855	2855	0
340	20250213	155400	82959380	2855	2855	2855	2855	0
341	20250213	155300	82959380	2855	2855	2855	2855	0
342	20250213	155200	82959380	2855	2855	2855	2855	0
343	20250213	155100	82959380	2855	2855	2855	2855	0
344	20250213	155000	82959380	2855	2855	2855	2855	0
345	20250213	154900	82959380	2855	2855	2855	2855	0
346	20250213	154800	82959380	2855	2855	2855	2855	0
347	20250213	154700	82959380	2855	2855	2855	2855	0
348	20250213	154600	82959380	2855	2855	2855	2855	0
349	20250213	154500	82959380	2855	2855	2855	2855	0
350	20250213	154400	82959380	2855	2855	2855	2855	0
351	20250213	154300	82959380	2855	2855	2855	2855	0
352	20250213	154200	82959380	2855	2855	2855	2855	0
353	20250213	154100	82959380	2855	2855	2855	2855	0
354	20250213	154000	82959380	2855	2855	2855	2855	0
355	20250213	153900	82959380	2855	2855	2855	2855	0
356	20250213	153800	82959380	2855	2855	2855	2855	0
357	20250213	153700	82959380	2855	2855	2855	2855	0
358	20250213	153600	82959380	2855	2855	2855	2855	0
359	20250213	153500	82959380	2855	2855	2855	2855	0
360	20250213	153400	82959380	2855	2855	2855	2855	0
361	20250213	153300	82959380	2855	2855	2855	2855	0
362	20250213	153200	82959380	2855	2855	2855	2855	345
363	20250213	153100	82959380	2855	2855	2855	2855	0
364	20250213	153000	82959380	2855	2855	2855	2855	345
365	20250213	152900	81974405	2860	2860	2860	2860	0
366	20250213	152800	81974405	2860	2860	2860	2860	0
367	20250213	152700	81974405	2860	2860	2860	2860	0
368	20250213	152600	81974405	2860	2860	2860	2860	0
369	20250213	152500	81974405	2860	2860	2860	2860	0
370	20250213	152400	81974405	2860	2860	2860	2860	0
371	20250213	152300	81974405	2860	2860	2860	2860	0
372	20250213	152200	81974405	2860	2860	2860	2860	0
373	20250213	152100	81974405	2860	2860	2860	2860	0
374	20250213	152000	81974405	2860	2860	2860	2860	0
375	20250213	151900	81974405	2860	2860	2860	2860	1
376	20250213	151800	81971545	2850	2850	2850	2850	189
377	20250213	151700	81432895	2850	2850	2850	2850	162
378	20250213	151600	80971195	2850	2850	2850	2850	700
379	20250213	151500	78976195	2850	2850	2850	2850	300
380	20250213	151400	78121195	2850	2850	2850	2850	0
381	20250213	151300	78121195	2850	2845	2850	2845	150
382	20250213	151200	77694345	2840	2845	2845	2840	434
383	20250213	151100	76460285	2845	2845	2845	2845	100
384	20250213	151000	76175785	2845	2845	2845	2845	0
385	20250213	150900	76175785	2845	2845	2845	2845	8
386	20250213	150800	76153025	2840	2840	2840	2840	0
387	20250213	150700	76153025	2840	2840	2840	2840	4
388	20250213	150600	76141665	2845	2840	2845	2840	320
389	20250213	150500	75232765	2840	2840	2840	2840	0
390	20250213	150400	75232765	2840	2840	2840	2840	0
391	20250213	150300	75232765	2840	2840	2840	2840	0
392	20250213	150200	75232765	2840	2840	2840	2840	100
393	20250213	150100	74948765	2850	2850	2850	2850	0
394	20250213	150000	74948765	2850	2850	2850	2850	0
395	20250213	145900	74948765	2850	2850	2850	2850	0
396	20250213	145800	74948765	2850	2850	2850	2850	0
397	20250213	145700	74948765	2850	2850	2850	2850	0
398	20250213	145600	74948765	2850	2850	2850	2850	0
399	20250213	145500	74948765	2850	2850	2850	2850	0
400	20250213	145400	74948765	2850	2845	2850	2845	158
401	20250213	145300	74499250	2840	2840	2840	2840	0
402	20250213	145200	74499250	2840	2840	2840	2840	302
403	20250213	145100	73641570	2840	2840	2840	2840	87
404	20250213	145000	73394490	2840	2840	2840	2840	0
405	20250213	144900	73394490	2840	2840	2840	2840	0
406	20250213	144800	73394490	2840	2840	2840	2840	0
407	20250213	144700	73394490	2840	2840	2840	2840	0
408	20250213	144600	73394490	2840	2840	2840	2840	0
409	20250213	144500	73394490	2840	2840	2840	2840	0
410	20250213	144400	73394490	2840	2840	2840	2840	0
411	20250213	144300	73394490	2840	2840	2840	2840	0
412	20250213	144200	73394490	2840	2840	2840	2840	0
413	20250213	144100	73394490	2840	2840	2840	2840	0
414	20250213	144000	73394490	2840	2840	2840	2840	0
415	20250213	143900	73394490	2840	2840	2840	2840	0
416	20250213	143800	73394490	2840	2840	2840	2840	0
417	20250213	143700	73394490	2840	2840	2840	2840	31
418	20250213	143600	73306450	2840	2840	2840	2840	1
419	20250213	143500	73303610	2840	2840	2840	2840	0
420	20250213	143400	73303610	2840	2835	2840	2835	885
421	20250213	143300	70794590	2840	2840	2840	2840	0
422	20250213	143200	70794590	2840	2840	2840	2840	0
423	20250213	143100	70794590	2840	2840	2840	2840	0
424	20250213	143000	70794590	2840	2840	2840	2840	0
425	20250213	142900	70794590	2840	2840	2840	2840	0
426	20250213	142800	70794590	2840	2840	2840	2840	0
427	20250213	142700	70794590	2840	2840	2840	2840	0
428	20250213	142600	70794590	2840	2840	2840	2840	0
429	20250213	142500	70794590	2840	2840	2840	2840	0
430	20250213	142400	70794590	2840	2840	2840	2840	0
431	20250213	142300	70794590	2840	2840	2840	2840	0
432	20250213	142200	70794590	2840	2840	2840	2840	0
433	20250213	142100	70794590	2840	2840	2840	2840	0
434	20250213	142000	70794590	2840	2840	2840	2840	0
435	20250213	141900	70794590	2840	2840	2840	2840	0
436	20250213	141800	70794590	2840	2840	2840	2840	109
437	20250213	141700	70485030	2845	2845	2845	2845	10
438	20250213	141600	70456580	2845	2845	2845	2845	0
439	20250213	141500	70456580	2845	2845	2845	2845	0
440	20250213	141400	70456580	2845	2845	2845	2845	0
441	20250213	141300	70456580	2845	2845	2845	2845	0
442	20250213	141200	70456580	2845	2845	2845	2845	0
443	20250213	141100	70456580	2845	2845	2845	2845	0
444	20250213	141000	70456580	2845	2845	2845	2845	0
445	20250213	140900	70456580	2845	2845	2845	2845	0
446	20250213	140800	70456580	2845	2845	2845	2845	0
447	20250213	140700	70456580	2845	2845	2845	2845	214
448	20250213	140600	69847750	2840	2840	2840	2840	67
449	20250213	140500	69657470	2845	2845	2845	2845	0
450	20250213	140400	69657470	2845	2845	2845	2845	0
451	20250213	140300	69657470	2845	2845	2845	2845	0
452	20250213	140200	69657470	2845	2845	2845	2845	0
453	20250213	140100	69657470	2845	2845	2845	2845	2
454	20250213	140000	69651780	2835	2835	2835	2835	2
455	20250213	135900	69646110	2850	2850	2850	2850	0
456	20250213	135800	69646110	2850	2845	2850	2845	3
457	20250213	135700	69637570	2850	2850	2850	2850	0
458	20250213	135600	69637570	2850	2850	2850	2850	0
459	20250213	135500	69637570	2850	2850	2850	2850	0
460	20250213	135400	69637570	2850	2850	2850	2850	0
461	20250213	135300	69637570	2850	2850	2850	2850	10
462	20250213	135200	69609070	2850	2850	2850	2850	0
463	20250213	135100	69609070	2850	2850	2850	2850	1
464	20250213	135000	69606220	2840	2840	2840	2840	0
465	20250213	134900	69606220	2840	2840	2840	2840	20
466	20250213	134800	69549420	2835	2835	2835	2835	0
467	20250213	134700	69549420	2835	2835	2835	2835	104
468	20250213	134600	69254580	2835	2835	2835	2835	0
469	20250213	134500	69254580	2835	2835	2835	2835	0
470	20250213	134400	69254580	2835	2835	2835	2835	0
471	20250213	134300	69254580	2835	2835	2835	2835	0
472	20250213	134200	69254580	2835	2835	2835	2835	0
473	20250213	134100	69254580	2835	2835	2835	2835	0
474	20250213	134000	69254580	2835	2835	2835	2835	0
475	20250213	133900	69254580	2835	2835	2835	2835	0
476	20250213	133800	69254580	2835	2835	2835	2835	0
477	20250213	133700	69254580	2835	2835	2835	2835	0
478	20250213	133600	69254580	2835	2835	2835	2835	217
479	20250213	133500	68639385	2835	2835	2835	2835	0
480	20250213	133400	68639385	2835	2835	2835	2835	574
481	20250213	133300	67012095	2835	2835	2835	2835	0
482	20250213	133200	67012095	2835	2835	2835	2835	0
483	20250213	133100	67012095	2835	2835	2835	2835	18
484	20250213	133000	66961065	2835	2835	2835	2835	0
485	20250213	132900	66961065	2835	2835	2835	2835	6
486	20250213	132800	66944055	2835	2835	2835	2835	0
487	20250213	132700	66944055	2835	2835	2835	2835	0
488	20250213	132600	66944055	2835	2835	2835	2835	39
489	20250213	132500	66833490	2835	2840	2840	2835	110
490	20250213	132400	66521440	2835	2835	2835	2835	0
491	20250213	132300	66521440	2835	2835	2835	2835	0
492	20250213	132200	66521440	2835	2835	2835	2835	0
493	20250213	132100	66521440	2835	2835	2835	2835	0
494	20250213	132000	66521440	2835	2835	2835	2835	0
495	20250213	131900	66521440	2835	2835	2835	2835	0
496	20250213	131800	66521440	2835	2835	2835	2835	0
497	20250213	131700	66521440	2835	2835	2835	2835	0
498	20250213	131600	66521440	2835	2835	2835	2835	0
499	20250213	131500	66521440	2835	2835	2835	2835	0
500	20250213	131400	66521440	2835	2835	2835	2835	0
501	20250213	131300	66521440	2835	2835	2835	2835	0
502	20250213	131200	66521440	2835	2835	2835	2835	0
503	20250213	131100	66521440	2835	2835	2835	2835	0
504	20250213	131000	66521440	2835	2835	2835	2835	0
505	20250213	130900	66521440	2835	2835	2835	2835	0
506	20250213	130800	66521440	2835	2835	2835	2835	0
507	20250213	130700	66521440	2835	2835	2835	2835	20
508	20250213	130600	66464740	2830	2830	2830	2830	0
509	20250213	130500	66464740	2830	2830	2830	2830	0
510	20250213	130400	66464740	2830	2830	2830	2830	0
511	20250213	130300	66464740	2830	2830	2830	2830	0
512	20250213	130200	66464740	2830	2830	2830	2830	0
513	20250213	130100	66464740	2830	2830	2830	2830	0
514	20250213	130000	66464740	2830	2830	2830	2830	0
515	20250213	125900	66464740	2830	2830	2830	2830	0
516	20250213	125800	66464740	2830	2830	2830	2830	4
517	20250213	125700	66453420	2850	2850	2850	2850	0
518	20250213	125600	66453420	2850	2850	2850	2850	1
519	20250213	125500	66450570	2835	2835	2835	2835	0
520	20250213	125400	66450570	2835	2835	2835	2835	813
521	20250213	125300	64145715	2835	2835	2835	2835	0
522	20250213	125200	64145715	2835	2835	2835	2835	179
523	20250213	125100	63638250	2825	2825	2825	2825	0
524	20250213	125000	63638250	2825	2825	2825	2825	0
525	20250213	124900	63638250	2825	2825	2825	2825	0
526	20250213	124800	63638250	2825	2825	2825	2825	0
527	20250213	124700	63638250	2825	2825	2825	2825	0
528	20250213	124600	63638250	2825	2830	2830	2825	469
529	20250213	124500	62312580	2825	2825	2825	2825	0
530	20250213	124400	62312580	2825	2835	2835	2825	1152
531	20250213	124300	59053915	2840	2840	2840	2840	0
532	20250213	124200	59053915	2840	2840	2840	2840	1
533	20250213	124100	59051075	2840	2840	2840	2840	0
534	20250213	124000	59051075	2840	2840	2840	2840	0
535	20250213	123900	59051075	2840	2840	2840	2840	0
536	20250213	123800	59051075	2840	2840	2840	2840	9
537	20250213	123700	59025515	2840	2840	2840	2840	0
538	20250213	123600	59025515	2840	2840	2840	2840	0
539	20250213	123500	59025515	2840	2840	2840	2840	79
540	20250213	123400	58801155	2845	2845	2845	2845	0
541	20250213	123300	58801155	2845	2845	2845	2845	0
542	20250213	123200	58801155	2845	2845	2845	2845	0
543	20250213	123100	58801155	2845	2845	2845	2845	65
544	20250213	123000	58616230	2845	2845	2845	2845	0
545	20250213	122900	58616230	2845	2845	2845	2845	0
546	20250213	122800	58616230	2845	2845	2845	2845	0
547	20250213	122700	58616230	2845	2845	2845	2845	0
548	20250213	122600	58616230	2845	2845	2845	2845	0
549	20250213	122500	58616230	2845	2845	2845	2845	0
550	20250213	122400	58616230	2845	2845	2845	2845	2
551	20250213	122300	58610540	2850	2850	2850	2850	0
552	20250213	122200	58610540	2850	2850	2850	2850	2
553	20250213	122100	58604840	2850	2850	2850	2850	0
554	20250213	122000	58604840	2850	2850	2850	2850	0
555	20250213	121900	58604840	2850	2850	2850	2850	0
556	20250213	121800	58604840	2850	2850	2850	2850	0
557	20250213	121700	58604840	2850	2850	2850	2850	1
558	20250213	121600	58601990	2840	2840	2840	2840	0
559	20250213	121500	58601990	2840	2845	2845	2840	122
560	20250213	121400	58255505	2850	2850	2850	2850	0
561	20250213	121300	58255505	2850	2850	2850	2850	0
562	20250213	121200	58255505	2850	2850	2850	2850	0
563	20250213	121100	58255505	2850	2850	2850	2850	0
564	20250213	121000	58255505	2850	2850	2850	2850	0
565	20250213	120900	58255505	2850	2850	2850	2850	0
566	20250213	120800	58255505	2850	2850	2850	2850	0
567	20250213	120700	58255505	2850	2850	2850	2850	0
568	20250213	120600	58255505	2850	2850	2850	2850	20
569	20250213	120500	58198505	2850	2850	2850	2850	0
570	20250213	120400	58198505	2850	2850	2850	2850	0
571	20250213	120300	58198505	2850	2850	2850	2850	351
572	20250213	120200	57198155	2845	2845	2845	2845	0
573	20250213	120100	57198155	2845	2845	2845	2845	49
574	20250213	120000	57058750	2850	2850	2850	2850	0
575	20250213	115900	57058750	2850	2850	2850	2850	0
576	20250213	115800	57058750	2850	2850	2850	2850	0
577	20250213	115700	57058750	2850	2850	2850	2850	0
578	20250213	115600	57058750	2850	2850	2850	2850	0
579	20250213	115500	57058750	2850	2850	2850	2850	4
580	20250213	115400	57047350	2850	2850	2850	2850	0
581	20250213	115300	57047350	2850	2850	2850	2850	26
582	20250213	115200	56973250	2845	2845	2845	2845	0
583	20250213	115100	56973250	2845	2845	2845	2845	39
584	20250213	115000	56862295	2850	2850	2850	2850	10
585	20250213	114900	56833795	2850	2850	2850	2850	238
586	20250213	114800	56155495	2850	2850	2850	2850	0
587	20250213	114700	56155495	2850	2850	2850	2850	10
588	20250213	114600	56126995	2850	2850	2850	2850	0
589	20250213	114500	56126995	2850	2850	2850	2850	102
590	20250213	114400	55836295	2850	2850	2850	2850	0
591	20250213	114300	55836295	2850	2850	2850	2850	0
592	20250213	114200	55836295	2850	2850	2850	2850	0
593	20250213	114100	55836295	2850	2850	2850	2850	10
594	20250213	114000	55807795	2850	2845	2850	2845	37
595	20250213	113900	55702410	2850	2850	2850	2850	351
596	20250213	113800	54702060	2850	2850	2850	2850	0
597	20250213	113700	54702060	2850	2850	2850	2850	0
598	20250213	113600	54702060	2850	2850	2850	2850	35
599	20250213	113500	54602310	2850	2850	2850	2850	16
600	20250213	113400	54556710	2850	2850	2850	2850	0
601	20250213	113300	54556710	2850	2850	2850	2850	0
602	20250213	113200	54556710	2850	2850	2850	2850	0
603	20250213	113100	54556710	2850	2850	2850	2850	0
604	20250213	113000	54556710	2850	2850	2850	2850	0
605	20250213	112900	54556710	2850	2850	2850	2850	0
606	20250213	112800	54556710	2850	2850	2850	2850	0
607	20250213	112700	54556710	2850	2850	2850	2850	1000
608	20250213	112600	51706710	2850	2850	2850	2850	0
609	20250213	112500	51706710	2850	2850	2850	2850	2
610	20250213	112400	51701010	2850	2835	2850	2835	4000
611	20250213	112300	40320075	2835	2835	2835	2835	0
612	20250213	112200	40320075	2835	2835	2835	2835	0
613	20250213	112100	40320075	2835	2835	2835	2835	0
614	20250213	112000	40320075	2835	2835	2835	2835	255
615	20250213	111900	39597150	2830	2830	2830	2830	0
616	20250213	111800	39597150	2830	2830	2830	2830	1
617	20250213	111700	39594320	2830	2830	2830	2830	1
618	20250213	111600	39591490	2835	2835	2835	2835	0
619	20250213	111500	39591490	2835	2835	2835	2835	0
620	20250213	111400	39591490	2835	2835	2835	2835	0
621	20250213	111300	39591490	2835	2835	2835	2835	5
622	20250213	111200	39577315	2835	2835	2835	2835	0
623	20250213	111100	39577315	2835	2835	2835	2835	0
624	20250213	111000	39577315	2835	2835	2835	2835	0
625	20250213	110900	39577315	2835	2835	2835	2835	8
626	20250213	110800	39554635	2835	2835	2835	2835	0
627	20250213	110700	39554635	2835	2835	2835	2835	0
628	20250213	110600	39554635	2835	2835	2835	2835	0
629	20250213	110500	39554635	2835	2835	2835	2835	0
630	20250213	110400	39554635	2835	2835	2835	2835	0
631	20250213	110300	39554635	2835	2835	2835	2835	0
632	20250213	110200	39554635	2835	2835	2835	2835	0
633	20250213	110100	39554635	2835	2835	2835	2835	0
634	20250213	110000	39554635	2835	2835	2835	2835	0
635	20250213	105900	39554635	2835	2835	2835	2835	0
636	20250213	105800	39554635	2835	2825	2835	2825	2
637	20250213	105700	39548975	2830	2830	2830	2830	0
638	20250213	105600	39548975	2830	2830	2830	2830	2
639	20250213	105500	39543315	2835	2835	2835	2835	0
640	20250213	105400	39543315	2835	2835	2835	2835	1
641	20250213	105300	39540480	2820	2820	2820	2820	239
642	20250213	105200	38866500	2820	2820	2820	2820	11
643	20250213	105100	38835480	2820	2820	2820	2820	450
644	20250213	105000	37566480	2825	2825	2825	2825	0
645	20250213	104900	37566480	2825	2825	2825	2825	0
646	20250213	104800	37566480	2825	2825	2825	2825	0
647	20250213	104700	37566480	2825	2825	2825	2825	0
648	20250213	104600	37566480	2825	2825	2825	2825	0
649	20250213	104500	37566480	2825	2825	2825	2825	0
650	20250213	104400	37566480	2825	2825	2825	2825	0
651	20250213	104300	37566480	2825	2825	2825	2825	0
652	20250213	104200	37566480	2825	2830	2830	2825	473
653	20250213	104100	36230230	2825	2825	2825	2825	0
654	20250213	104000	36230230	2825	2825	2825	2825	0
655	20250213	103900	36230230	2825	2825	2825	2825	73
656	20250213	103800	36024005	2825	2825	2825	2825	300
657	20250213	103700	35176505	2825	2825	2825	2825	0
658	20250213	103600	35176505	2825	2820	2825	2820	1639
659	20250213	103500	30554505	2825	2835	2835	2825	681
660	20250213	103400	28630670	2825	2825	2825	2825	0
661	20250213	103300	28630670	2825	2825	2825	2825	176
662	20250213	103200	28133470	2835	2835	2835	2835	10
663	20250213	103100	28105120	2840	2840	2840	2840	0
664	20250213	103000	28105120	2840	2835	2840	2835	100
665	20250213	102900	27821570	2820	2820	2820	2820	0
666	20250213	102800	27821570	2820	2820	2820	2820	0
667	20250213	102700	27821570	2820	2820	2820	2820	0
668	20250213	102600	27821570	2820	2825	2825	2820	500
669	20250213	102500	26411355	2825	2835	2835	2825	900
670	20250213	102400	23868240	2830	2830	2830	2830	0
671	20250213	102300	23868240	2830	2830	2830	2830	0
672	20250213	102200	23868240	2830	2830	2830	2830	0
673	20250213	102100	23868240	2830	2830	2830	2830	0
674	20250213	102000	23868240	2830	2830	2830	2830	0
675	20250213	101900	23868240	2830	2830	2830	2830	0
676	20250213	101800	23868240	2830	2830	2830	2830	0
677	20250213	101700	23868240	2830	2830	2830	2830	0
678	20250213	101600	23868240	2830	2830	2830	2830	0
679	20250213	101500	23868240	2830	2830	2830	2830	0
680	20250213	101400	23868240	2830	2830	2830	2830	0
681	20250213	101300	23868240	2830	2835	2835	2830	293
682	20250213	101200	23038565	2840	2840	2840	2840	0
683	20250213	101100	23038565	2840	2840	2840	2840	0
684	20250213	101000	23038565	2840	2840	2840	2840	0
685	20250213	100900	23038565	2840	2840	2840	2840	13
686	20250213	100800	23001645	2835	2835	2835	2835	0
687	20250213	100700	23001645	2835	2835	2835	2835	210
688	20250213	100600	22406295	2840	2840	2840	2840	3
689	20250213	100500	22397775	2840	2840	2840	2840	298
690	20250213	100400	21551455	2845	2845	2845	2845	0
691	20250213	100300	21551455	2845	2845	2845	2845	0
692	20250213	100200	21551455	2845	2845	2845	2845	0
693	20250213	100100	21551455	2845	2845	2845	2845	0
694	20250213	100000	21551455	2845	2845	2845	2845	0
695	20250213	095900	21551455	2845	2845	2845	2845	0
696	20250213	095800	21551455	2845	2845	2845	2845	0
697	20250213	095700	21551455	2845	2845	2845	2845	0
698	20250213	095600	21551455	2845	2845	2845	2845	0
699	20250213	095500	21551455	2845	2845	2845	2845	0
700	20250213	095400	21551455	2845	2845	2845	2845	0
701	20250213	095300	21551455	2845	2845	2845	2845	1000
702	20250213	095200	18706455	2850	2850	2850	2850	0
703	20250213	095100	18706455	2850	2850	2850	2850	0
704	20250213	095000	18706455	2850	2850	2850	2850	0
705	20250213	094900	18706455	2850	2850	2850	2850	0
706	20250213	094800	18706455	2850	2850	2850	2850	0
707	20250213	094700	18706455	2850	2850	2850	2850	0
708	20250213	094600	18706455	2850	2850	2850	2850	0
709	20250213	094500	18706455	2850	2850	2850	2850	1245
710	20250213	094400	15158205	2850	2850	2850	2850	0
711	20250213	094300	15158205	2850	2850	2850	2850	1
712	20250213	094200	15155355	2850	2850	2850	2850	1
713	20250213	094100	15152505	2850	2850	2850	2850	803
714	20250213	094000	12863955	2850	2850	2850	2850	0
715	20250213	093900	12863955	2850	2850	2850	2850	0
716	20250213	093800	12863955	2850	2850	2850	2850	0
717	20250213	093700	12863955	2850	2850	2850	2850	0
718	20250213	093600	12863955	2850	2850	2850	2850	0
719	20250213	093500	12863955	2850	2850	2850	2850	0
720	20250213	093400	12863955	2850	2850	2850	2850	0
721	20250213	093300	12863955	2850	2850	2850	2850	1
722	20250213	093200	12861105	2850	2850	2850	2850	2
723	20250213	093100	12855405	2850	2850	2850	2850	30
724	20250213	093000	12769905	2850	2850	2850	2850	0
725	20250213	092900	12769905	2850	2850	2850	2850	323
726	20250213	092800	11849355	2850	2850	2850	2850	0
727	20250213	092700	11849355	2850	2850	2850	2850	0
728	20250213	092600	11849355	2850	2850	2850	2850	0
729	20250213	092500	11849355	2850	2850	2850	2850	0
730	20250213	092400	11849355	2850	2850	2850	2850	63
731	20250213	092300	11669805	2865	2865	2865	2865	0
732	20250213	092200	11669805	2865	2865	2865	2865	37
733	20250213	092100	11563800	2840	2840	2840	2840	0
734	20250213	092000	11563800	2840	2840	2840	2840	0
735	20250213	091900	11563800	2840	2840	2840	2840	0
736	20250213	091800	11563800	2840	2840	2840	2840	0
737	20250213	091700	11563800	2840	2840	2840	2840	0
738	20250213	091600	11563800	2840	2840	2840	2840	0
739	20250213	091500	11563800	2840	2840	2840	2840	0
740	20250213	091400	11563800	2840	2840	2840	2840	0
741	20250213	091300	11563800	2840	2840	2840	2840	0
742	20250213	091200	11563800	2840	2840	2840	2840	10
743	20250213	091100	11535400	2840	2840	2840	2840	679
744	20250213	091000	9607040	2860	2860	2860	2860	0
745	20250213	090900	9607040	2860	2860	2865	2860	504
746	20250213	090800	8165580	2860	2860	2860	2860	100
747	20250213	090700	7879580	2865	2840	2865	2840	46
748	20250213	090600	7748235	2840	2855	2865	2840	1683
749	20250213	090500	2962155	2855	2850	2855	2840	39
750	20250213	090400	2851360	2840	2840	2840	2840	210
751	20250213	090300	2254960	2840	2840	2840	2840	0
752	20250213	090200	2254960	2840	2840	2840	2840	290
753	20250213	090100	1431360	2840	2840	2840	2840	62
754	20250213	090000	1255280	2840	2840	2840	2840	442