KissMeData/071090/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	195000	410296985	2965	2965	2965	2965	1150
3	20250213	194900	410296985	2965	2965	2965	2965	0
4	20250213	194800	410296985	2965	2965	2965	2965	0
5	20250213	194700	410296985	2965	2965	2965	2965	0
6	20250213	194600	410296985	2965	2965	2965	2965	0
7	20250213	194500	410296985	2965	2965	2965	2965	0
8	20250213	194400	410296985	2965	2965	2965	2965	0
9	20250213	194300	410296985	2965	2965	2965	2965	0
10	20250213	194200	410296985	2965	2965	2965	2965	0
11	20250213	194100	410296985	2965	2965	2965	2965	0
12	20250213	194000	410296985	2965	2965	2965	2965	0
13	20250213	193900	410296985	2965	2965	2965	2965	0
14	20250213	193800	410296985	2965	2965	2965	2965	0
15	20250213	193700	410296985	2965	2965	2965	2965	0
16	20250213	193600	410296985	2965	2965	2965	2965	0
17	20250213	193500	410296985	2965	2965	2965	2965	0
18	20250213	193400	410296985	2965	2965	2965	2965	0
19	20250213	193300	410296985	2965	2965	2965	2965	0
20	20250213	193200	410296985	2965	2965	2965	2965	0
21	20250213	193100	410296985	2965	2965	2965	2965	0
22	20250213	193000	410296985	2965	2965	2965	2965	0
23	20250213	192900	410296985	2965	2965	2965	2965	0
24	20250213	192800	410296985	2965	2965	2965	2965	0
25	20250213	192700	410296985	2965	2965	2965	2965	0
26	20250213	192600	410296985	2965	2965	2965	2965	0
27	20250213	192500	410296985	2965	2965	2965	2965	0
28	20250213	192400	410296985	2965	2965	2965	2965	0
29	20250213	192300	410296985	2965	2965	2965	2965	0
30	20250213	192200	410296985	2965	2965	2965	2965	0
31	20250213	192100	410296985	2965	2965	2965	2965	0
32	20250213	192000	410296985	2965	2965	2965	2965	1150
33	20250213	191900	410296985	2965	2965	2965	2965	0
34	20250213	191800	410296985	2965	2965	2965	2965	0
35	20250213	191700	410296985	2965	2965	2965	2965	0
36	20250213	191600	410296985	2965	2965	2965	2965	0
37	20250213	191500	410296985	2965	2965	2965	2965	0
38	20250213	191400	410296985	2965	2965	2965	2965	0
39	20250213	191300	410296985	2965	2965	2965	2965	0
40	20250213	191200	410296985	2965	2965	2965	2965	0
41	20250213	191100	410296985	2965	2965	2965	2965	0
42	20250213	191000	410296985	2965	2965	2965	2965	0
43	20250213	190900	410296985	2965	2965	2965	2965	0
44	20250213	190800	410296985	2965	2965	2965	2965	0
45	20250213	190700	410296985	2965	2965	2965	2965	0
46	20250213	190600	410296985	2965	2965	2965	2965	0
47	20250213	190500	410296985	2965	2965	2965	2965	0
48	20250213	190400	410296985	2965	2965	2965	2965	0
49	20250213	190300	410296985	2965	2965	2965	2965	0
50	20250213	190200	410296985	2965	2965	2965	2965	0
51	20250213	190100	410296985	2965	2965	2965	2965	0
52	20250213	190000	410296985	2965	2965	2965	2965	0
53	20250213	185900	410296985	2965	2965	2965	2965	0
54	20250213	185800	410296985	2965	2965	2965	2965	0
55	20250213	185700	410296985	2965	2965	2965	2965	0
56	20250213	185600	410296985	2965	2965	2965	2965	0
57	20250213	185500	410296985	2965	2965	2965	2965	0
58	20250213	185400	410296985	2965	2965	2965	2965	0
59	20250213	185300	410296985	2965	2965	2965	2965	0
60	20250213	185200	410296985	2965	2965	2965	2965	0
61	20250213	185100	410296985	2965	2965	2965	2965	0
62	20250213	185000	410296985	2965	2965	2965	2965	1150
63	20250213	184900	410296985	2965	2965	2965	2965	0
64	20250213	184800	410296985	2965	2965	2965	2965	0
65	20250213	184700	410296985	2965	2965	2965	2965	0
66	20250213	184600	410296985	2965	2965	2965	2965	0
67	20250213	184500	410296985	2965	2965	2965	2965	0
68	20250213	184400	410296985	2965	2965	2965	2965	0
69	20250213	184300	410296985	2965	2965	2965	2965	0
70	20250213	184200	410296985	2965	2965	2965	2965	0
71	20250213	184100	410296985	2965	2965	2965	2965	0
72	20250213	184000	410296985	2965	2965	2965	2965	0
73	20250213	183900	410296985	2965	2965	2965	2965	0
74	20250213	183800	410296985	2965	2965	2965	2965	0
75	20250213	183700	410296985	2965	2965	2965	2965	0
76	20250213	183600	410296985	2965	2965	2965	2965	0
77	20250213	183500	410296985	2965	2965	2965	2965	0
78	20250213	183400	410296985	2965	2965	2965	2965	0
79	20250213	183300	410296985	2965	2965	2965	2965	0
80	20250213	183200	410296985	2965	2965	2965	2965	0
81	20250213	183100	410296985	2965	2965	2965	2965	0
82	20250213	183000	410296985	2965	2965	2965	2965	0
83	20250213	182900	410296985	2965	2965	2965	2965	0
84	20250213	182800	410296985	2965	2965	2965	2965	0
85	20250213	182700	410296985	2965	2965	2965	2965	0
86	20250213	182600	410296985	2965	2965	2965	2965	0
87	20250213	182500	410296985	2965	2965	2965	2965	0
88	20250213	182400	410296985	2965	2965	2965	2965	0
89	20250213	182300	410296985	2965	2965	2965	2965	0
90	20250213	182200	410296985	2965	2965	2965	2965	0
91	20250213	182100	410296985	2965	2965	2965	2965	0
92	20250213	182000	410296985	2965	2965	2965	2965	1150
93	20250213	181900	410296985	2965	2965	2965	2965	0
94	20250213	181800	410296985	2965	2965	2965	2965	0
95	20250213	181700	410296985	2965	2965	2965	2965	0
96	20250213	181600	410296985	2965	2965	2965	2965	0
97	20250213	181500	410296985	2965	2965	2965	2965	0
98	20250213	181400	410296985	2965	2965	2965	2965	0
99	20250213	181300	410296985	2965	2965	2965	2965	0
100	20250213	181200	410296985	2965	2965	2965	2965	0
101	20250213	181100	410296985	2965	2965	2965	2965	0
102	20250213	181000	410296985	2965	2965	2965	2965	0
103	20250213	180900	410296985	2965	2965	2965	2965	0
104	20250213	180800	410296985	2965	2965	2965	2965	0
105	20250213	180700	410296985	2965	2965	2965	2965	0
106	20250213	180600	410296985	2965	2965	2965	2965	0
107	20250213	180500	410296985	2965	2965	2965	2965	0
108	20250213	180400	410296985	2965	2965	2965	2965	0
109	20250213	180300	410296985	2965	2965	2965	2965	0
110	20250213	180200	410296985	2965	2965	2965	2965	0
111	20250213	180100	410296985	2965	2965	2965	2965	0
112	20250213	180000	410296985	2965	2965	2965	2965	0
113	20250213	175900	410296985	2965	2965	2965	2965	0
114	20250213	175800	410296985	2965	2965	2965	2965	0
115	20250213	175700	410296985	2965	2965	2965	2965	0
116	20250213	175600	410296985	2965	2965	2965	2965	0
117	20250213	175500	410296985	2965	2965	2965	2965	0
118	20250213	175400	410296985	2965	2965	2965	2965	0
119	20250213	175300	410296985	2965	2965	2965	2965	0
120	20250213	175200	410296985	2965	2965	2965	2965	0
121	20250213	175100	410296985	2965	2965	2965	2965	0
122	20250213	175000	410296985	2965	2965	2965	2965	1150
123	20250213	174900	410296985	2965	2965	2965	2965	0
124	20250213	174800	410296985	2965	2965	2965	2965	0
125	20250213	174700	410296985	2965	2965	2965	2965	0
126	20250213	174600	410296985	2965	2965	2965	2965	0
127	20250213	174500	410296985	2965	2965	2965	2965	0
128	20250213	174400	410296985	2965	2965	2965	2965	0
129	20250213	174300	410296985	2965	2965	2965	2965	0
130	20250213	174200	410296985	2965	2965	2965	2965	0
131	20250213	174100	410296985	2965	2965	2965	2965	0
132	20250213	174000	410296985	2965	2965	2965	2965	0
133	20250213	173900	410296985	2965	2965	2965	2965	0
134	20250213	173800	410296985	2965	2965	2965	2965	0
135	20250213	173700	410296985	2965	2965	2965	2965	0
136	20250213	173600	410296985	2965	2965	2965	2965	0
137	20250213	173500	410296985	2965	2965	2965	2965	0
138	20250213	173400	410296985	2965	2965	2965	2965	0
139	20250213	173300	410296985	2965	2965	2965	2965	0
140	20250213	173200	410296985	2965	2965	2965	2965	0
141	20250213	173100	410296985	2965	2965	2965	2965	0
142	20250213	173000	410296985	2965	2965	2965	2965	0
143	20250213	172900	410296985	2965	2965	2965	2965	0
144	20250213	172800	410296985	2965	2965	2965	2965	0
145	20250213	172700	410296985	2965	2965	2965	2965	0
146	20250213	172600	410296985	2965	2965	2965	2965	0
147	20250213	172500	410296985	2965	2965	2965	2965	0
148	20250213	172400	410296985	2965	2965	2965	2965	0
149	20250213	172300	410296985	2965	2965	2965	2965	0
150	20250213	172200	410296985	2965	2965	2965	2965	0
151	20250213	172100	410296985	2965	2965	2965	2965	0
152	20250213	172000	410296985	2965	2965	2965	2965	1150
153	20250213	171900	410296985	2965	2965	2965	2965	0
154	20250213	171800	410296985	2965	2965	2965	2965	0
155	20250213	171700	410296985	2965	2965	2965	2965	0
156	20250213	171600	410296985	2965	2965	2965	2965	0
157	20250213	171500	410296985	2965	2965	2965	2965	0
158	20250213	171400	410296985	2965	2965	2965	2965	0
159	20250213	171300	410296985	2965	2965	2965	2965	0
160	20250213	171200	410296985	2965	2965	2965	2965	0
161	20250213	171100	410296985	2965	2965	2965	2965	0
162	20250213	171000	410296985	2965	2965	2965	2965	0
163	20250213	170900	410296985	2965	2965	2965	2965	0
164	20250213	170800	410296985	2965	2965	2965	2965	0
165	20250213	170700	410296985	2965	2965	2965	2965	0
166	20250213	170600	410296985	2965	2965	2965	2965	0
167	20250213	170500	410296985	2965	2965	2965	2965	0
168	20250213	170400	410296985	2965	2965	2965	2965	0
169	20250213	170300	410296985	2965	2965	2965	2965	0
170	20250213	170200	410296985	2965	2965	2965	2965	0
171	20250213	170100	410296985	2965	2965	2965	2965	0
172	20250213	170000	410296985	2965	2965	2965	2965	0
173	20250213	165900	410296985	2965	2965	2965	2965	0
174	20250213	165800	410296985	2965	2965	2965	2965	0
175	20250213	165700	410296985	2965	2965	2965	2965	0
176	20250213	165600	410296985	2965	2965	2965	2965	0
177	20250213	165500	410296985	2965	2965	2965	2965	0
178	20250213	165400	410296985	2965	2965	2965	2965	0
179	20250213	165300	410296985	2965	2965	2965	2965	0
180	20250213	165200	410296985	2965	2965	2965	2965	0
181	20250213	165100	410296985	2965	2965	2965	2965	0
182	20250213	165000	410296985	2965	2965	2965	2965	1150
183	20250213	164900	410296985	2965	2965	2965	2965	0
184	20250213	164800	410296985	2965	2965	2965	2965	0
185	20250213	164700	410296985	2965	2965	2965	2965	0
186	20250213	164600	410296985	2965	2965	2965	2965	0
187	20250213	164500	410296985	2965	2965	2965	2965	0
188	20250213	164400	410296985	2965	2965	2965	2965	0
189	20250213	164300	410296985	2965	2965	2965	2965	0
190	20250213	164200	410296985	2965	2965	2965	2965	0
191	20250213	164100	410296985	2965	2965	2965	2965	0
192	20250213	164000	410296985	2965	2965	2965	2965	0
193	20250213	163900	410296985	2965	2965	2965	2965	0
194	20250213	163800	410296985	2965	2965	2965	2965	0
195	20250213	163700	410296985	2965	2965	2965	2965	0
196	20250213	163600	410296985	2965	2965	2965	2965	0
197	20250213	163500	410296985	2965	2965	2965	2965	0
198	20250213	163400	410296985	2965	2965	2965	2965	0
199	20250213	163300	410296985	2965	2965	2965	2965	0
200	20250213	163200	410296985	2965	2965	2965	2965	0
201	20250213	163100	410296985	2965	2965	2965	2965	0
202	20250213	163000	410296985	2965	2965	2965	2965	0
203	20250213	162900	410296985	2965	2965	2965	2965	0
204	20250213	162800	410296985	2965	2965	2965	2965	0
205	20250213	162700	410296985	2965	2965	2965	2965	0
206	20250213	162600	410296985	2965	2965	2965	2965	0
207	20250213	162500	410296985	2965	2965	2965	2965	0
208	20250213	162400	410296985	2965	2965	2965	2965	0
209	20250213	162300	410296985	2965	2965	2965	2965	0
210	20250213	162200	410296985	2965	2965	2965	2965	0
211	20250213	162100	410296985	2965	2965	2965	2965	0
212	20250213	162000	410296985	2965	2965	2965	2965	1150
213	20250213	161900	410296985	2965	2965	2965	2965	0
214	20250213	161800	410296985	2965	2965	2965	2965	0
215	20250213	161700	410296985	2965	2965	2965	2965	0
216	20250213	161600	410296985	2965	2965	2965	2965	0
217	20250213	161500	410296985	2965	2965	2965	2965	0
218	20250213	161400	410296985	2965	2965	2965	2965	0
219	20250213	161300	410296985	2965	2965	2965	2965	0
220	20250213	161200	410296985	2965	2965	2965	2965	0
221	20250213	161100	410296985	2965	2965	2965	2965	0
222	20250213	161000	410296985	2965	2965	2965	2965	0
223	20250213	160900	410296985	2965	2965	2965	2965	0
224	20250213	160800	410296985	2965	2965	2965	2965	0
225	20250213	160700	410296985	2965	2965	2965	2965	0
226	20250213	160600	410296985	2965	2965	2965	2965	0
227	20250213	160500	410296985	2965	2965	2965	2965	0
228	20250213	160400	410296985	2965	2965	2965	2965	0
229	20250213	160300	410296985	2965	2965	2965	2965	0
230	20250213	160200	410296985	2965	2965	2965	2965	0
231	20250213	160100	410296985	2965	2965	2965	2965	0
232	20250213	160000	410296985	2965	2965	2965	2965	0
233	20250213	155900	410296985	2965	2965	2965	2965	0
234	20250213	155800	410296985	2965	2965	2965	2965	0
235	20250213	155700	410296985	2965	2965	2965	2965	0
236	20250213	155600	410296985	2965	2965	2965	2965	0
237	20250213	155500	410296985	2965	2965	2965	2965	0
238	20250213	155400	410296985	2965	2965	2965	2965	0
239	20250213	155300	410296985	2965	2965	2965	2965	0
240	20250213	155200	410296985	2965	2965	2965	2965	0
241	20250213	155100	410296985	2965	2965	2965	2965	0
242	20250213	155000	410296985	2965	2965	2965	2965	1150
243	20250213	154900	410296985	2965	2965	2965	2965	0
244	20250213	154800	410296985	2965	2965	2965	2965	0
245	20250213	154700	410296985	2965	2965	2965	2965	0
246	20250213	154600	410296985	2965	2965	2965	2965	0
247	20250213	154500	410296985	2965	2965	2965	2965	0
248	20250213	154400	410296985	2965	2965	2965	2965	0
249	20250213	154300	410296985	2965	2965	2965	2965	0
250	20250213	154200	410296985	2965	2965	2965	2965	0
251	20250213	154100	410296985	2965	2965	2965	2965	0
252	20250213	154000	410296985	2965	2965	2965	2965	0
253	20250213	153900	410296985	2965	2965	2965	2965	0
254	20250213	153800	410296985	2965	2965	2965	2965	0
255	20250213	153700	410296985	2965	2965	2965	2965	0
256	20250213	153600	410296985	2965	2965	2965	2965	0
257	20250213	153500	410296985	2965	2965	2965	2965	0
258	20250213	153400	410296985	2965	2965	2965	2965	0
259	20250213	153300	410296985	2965	2965	2965	2965	0
260	20250213	153200	410296985	2965	2965	2965	2965	0
261	20250213	153100	410296985	2965	2965	2965	2965	0
262	20250213	153000	410296985	2965	2965	2965	2965	1150
263	20250213	152900	406887235	2980	2980	2980	2980	0
264	20250213	152800	406887235	2980	2980	2980	2980	0
265	20250213	152700	406887235	2980	2980	2980	2980	0
266	20250213	152600	406887235	2980	2980	2980	2980	0
267	20250213	152500	406887235	2980	2980	2980	2980	0
268	20250213	152400	406887235	2980	2980	2980	2980	0
269	20250213	152300	406887235	2980	2980	2980	2980	0
270	20250213	152200	406887235	2980	2980	2980	2980	0
271	20250213	152100	406887235	2980	2980	2980	2980	0
272	20250213	152000	406887235	2980	2980	2980	2980	0
273	20250213	151900	406887235	2980	2960	2980	2960	1958
274	20250213	151800	401073860	2975	2965	2975	2960	2221
275	20250213	151700	394482905	2960	2965	2965	2960	119
276	20250213	151600	394130100	2965	2965	2965	2965	39
277	20250213	151500	394014465	2965	2960	2965	2960	662
278	20250213	151400	392054895	2965	2965	2965	2965	26
279	20250213	151300	391977805	2960	2960	2960	2960	160
280	20250213	151200	391504205	2965	2965	2965	2965	95
281	20250213	151100	391222530	2965	2965	2965	2965	0
282	20250213	151000	391222530	2965	2965	2965	2965	0
283	20250213	150900	391222530	2965	2965	2965	2965	0
284	20250213	150800	391222530	2965	2965	2965	2965	0
285	20250213	150700	391222530	2965	2965	2965	2965	0
286	20250213	150600	391222530	2965	2960	2965	2960	1101
287	20250213	150500	387963065	2965	2960	2965	2960	349
288	20250213	150400	386930020	2960	2965	2965	2960	710
289	20250213	150300	384827370	2965	2975	2975	2965	105
290	20250213	150200	384515995	2975	2965	2975	2965	721
291	20250213	150100	382377770	2965	2965	2975	2965	66
292	20250213	150000	382182070	2975	2975	2975	2975	0
293	20250213	145900	382182070	2975	2975	2975	2975	1
294	20250213	145800	382179095	2970	2970	2970	2970	0
295	20250213	145700	382179095	2970	2970	2970	2970	0
296	20250213	145600	382179095	2970	2970	2970	2970	3
297	20250213	145500	382170185	2965	2965	2965	2965	274
298	20250213	145400	381357775	2970	2970	2970	2970	200
299	20250213	145300	380763775	2970	2970	2970	2970	0
300	20250213	145200	380763775	2970	2970	2970	2970	348
301	20250213	145100	379730215	2970	2975	2975	2970	118
302	20250213	145000	379379745	2970	2970	2970	2970	571
303	20250213	144900	377683875	2970	2970	2970	2970	0
304	20250213	144800	377683875	2970	2970	2970	2970	1000
305	20250213	144700	374713875	2975	2975	2975	2975	0
306	20250213	144600	374713875	2975	2975	2975	2975	1000
307	20250213	144500	371738875	2970	2970	2970	2970	450
308	20250213	144400	370402375	2975	2975	2975	2970	576
309	20250213	144300	368688940	2975	2975	2975	2975	50
310	20250213	144200	368540190	2975	2970	2975	2970	955
311	20250213	144100	365703835	2975	2970	2975	2970	64
312	20250213	144000	365513750	2975	2975	2975	2975	61
313	20250213	143900	365332275	2980	2980	2980	2980	0
314	20250213	143800	365332275	2980	2980	2980	2980	0
315	20250213	143700	365332275	2980	2980	2980	2980	0
316	20250213	143600	365332275	2980	2980	2980	2980	0
317	20250213	143500	365332275	2980	2975	2980	2975	1168
318	20250213	143400	361857470	2975	2975	2975	2975	468
319	20250213	143300	360465170	2975	2975	2975	2975	500
320	20250213	143200	358977670	2980	2980	2980	2980	10
321	20250213	143100	358947870	2980	2980	2980	2980	37
322	20250213	143000	358837610	2980	2980	2980	2980	8
323	20250213	142900	358813770	2980	2980	2980	2980	34
324	20250213	142800	358712450	2980	2980	2980	2980	0
325	20250213	142700	358712450	2980	2980	2980	2980	0
326	20250213	142600	358712450	2980	2975	2980	2975	40
327	20250213	142500	358593445	2980	2980	2980	2980	0
328	20250213	142400	358593445	2980	2980	2980	2980	30
329	20250213	142300	358504045	2980	2980	2980	2980	0
330	20250213	142200	358504045	2980	2975	2980	2975	373
331	20250213	142100	357394310	2975	2975	2975	2975	639
332	20250213	142000	355493285	2975	2975	2975	2975	0
333	20250213	141900	355493285	2975	2975	2975	2975	861
334	20250213	141800	352931810	2970	2970	2970	2970	300
335	20250213	141700	352040810	2970	2970	2970	2970	100
336	20250213	141600	351743810	2965	2965	2965	2965	0
337	20250213	141500	351743810	2965	2965	2965	2965	0
338	20250213	141400	351743810	2965	2965	2965	2965	0
339	20250213	141300	351743810	2965	2975	2975	2965	350
340	20250213	141200	350703060	2970	2970	2970	2970	0
341	20250213	141100	350703060	2970	2970	2970	2970	0
342	20250213	141000	350703060	2970	2970	2970	2970	3410
343	20250213	140900	340575360	2970	2970	2970	2970	0
344	20250213	140800	340575360	2970	2970	2970	2970	0
345	20250213	140700	340575360	2970	2970	2970	2970	0
346	20250213	140600	340575360	2970	2970	2970	2970	0
347	20250213	140500	340575360	2970	2970	2970	2970	49
348	20250213	140400	340429830	2970	2970	2970	2970	1500
349	20250213	140300	335974830	2970	2970	2970	2970	333
350	20250213	140200	334985820	2975	2975	2975	2975	0
351	20250213	140100	334985820	2975	2975	2975	2975	15
352	20250213	140000	334941195	2975	2975	2975	2975	1
353	20250213	135900	334938220	2970	2970	2970	2970	63
354	20250213	135800	334751110	2975	2975	2975	2975	0
355	20250213	135700	334751110	2975	2975	2975	2975	0
356	20250213	135600	334751110	2975	2975	2975	2975	0
357	20250213	135500	334751110	2975	2975	2975	2975	0
358	20250213	135400	334751110	2975	2975	2975	2975	0
359	20250213	135300	334751110	2975	2975	2975	2975	0
360	20250213	135200	334751110	2975	2975	2975	2975	180
361	20250213	135100	334215610	2975	2975	2975	2975	0
362	20250213	135000	334215610	2975	2975	2975	2975	53
363	20250213	134900	334057935	2975	2975	2975	2975	0
364	20250213	134800	334057935	2975	2975	2975	2975	120
365	20250213	134700	333700935	2975	2975	2975	2975	0
366	20250213	134600	333700935	2975	2980	2980	2975	500
367	20250213	134500	332213430	2975	2980	2980	2975	1134
368	20250213	134400	328839530	2975	2975	2975	2975	646
369	20250213	134300	326917680	2970	2970	2970	2970	100
370	20250213	134200	326620680	2975	2975	2975	2975	30
371	20250213	134100	326531430	2975	2975	2975	2975	1
372	20250213	134000	326528455	2970	2970	2970	2970	0
373	20250213	133900	326528455	2970	2975	2975	2970	201
374	20250213	133800	325930485	2975	2975	2975	2975	0
375	20250213	133700	325930485	2975	2970	2975	2970	700
376	20250213	133600	323848985	2975	2975	2975	2975	0
377	20250213	133500	323848985	2975	2975	2975	2975	0
378	20250213	133400	323848985	2975	2975	2975	2975	0
379	20250213	133300	323848985	2975	2975	2975	2975	0
380	20250213	133200	323848985	2975	2975	2975	2975	90
381	20250213	133100	323581235	2975	2970	2975	2970	79
382	20250213	133000	323346215	2975	2975	2975	2975	50
383	20250213	132900	323197465	2975	2975	2975	2975	0
384	20250213	132800	323197465	2975	2975	2975	2975	101
385	20250213	132700	322896990	2970	2970	2970	2970	0
386	20250213	132600	322896990	2970	2970	2970	2970	0
387	20250213	132500	322896990	2970	2975	2975	2970	1001
388	20250213	132400	319924015	2970	2970	2970	2970	105
389	20250213	132300	319612165	2970	2970	2970	2970	0
390	20250213	132200	319612165	2970	2970	2970	2970	0
391	20250213	132100	319612165	2970	2970	2970	2970	300
392	20250213	132000	318721165	2975	2975	2975	2975	0
393	20250213	131900	318721165	2975	2975	2975	2975	0
394	20250213	131800	318721165	2975	2975	2975	2975	0
395	20250213	131700	318721165	2975	2975	2975	2975	0
396	20250213	131600	318721165	2975	2975	2975	2975	0
397	20250213	131500	318721165	2975	2975	2975	2975	0
398	20250213	131400	318721165	2975	2975	2975	2975	0
399	20250213	131300	318721165	2975	2975	2975	2975	138
400	20250213	131200	318310615	2975	2975	2975	2975	767
401	20250213	131100	316028790	2980	2980	2980	2980	0
402	20250213	131000	316028790	2980	2980	2980	2980	16
403	20250213	130900	315981110	2980	2980	2980	2980	0
404	20250213	130800	315981110	2980	2980	2980	2980	0
405	20250213	130700	315981110	2980	2980	2980	2980	0
406	20250213	130600	315981110	2980	2980	2980	2980	300
407	20250213	130500	315087110	2980	2980	2980	2980	0
408	20250213	130400	315087110	2980	2980	2980	2980	0
409	20250213	130300	315087110	2980	2980	2980	2980	0
410	20250213	130200	315087110	2980	2980	2980	2980	224
411	20250213	130100	314419590	2980	2980	2980	2980	0
412	20250213	130000	314419590	2980	2980	2980	2980	0
413	20250213	125900	314419590	2980	2980	2980	2980	0
414	20250213	125800	314419590	2980	2975	2980	2975	317
415	20250213	125700	313476015	2980	2980	2980	2980	0
416	20250213	125600	313476015	2980	2980	2980	2980	0
417	20250213	125500	313476015	2980	2980	2980	2980	10
418	20250213	125400	313446215	2975	2975	2975	2975	0
419	20250213	125300	313446215	2975	2975	2975	2975	500
420	20250213	125200	311958715	2980	2980	2980	2980	0
421	20250213	125100	311958715	2980	2980	2980	2980	0
422	20250213	125000	311958715	2980	2975	2980	2975	2
423	20250213	124900	311952760	2975	2975	2975	2975	0
424	20250213	124800	311952760	2975	2975	2975	2975	0
425	20250213	124700	311952760	2975	2975	2975	2975	0
426	20250213	124600	311952760	2975	2975	2975	2975	981
427	20250213	124500	309034285	2980	2980	2980	2980	50
428	20250213	124400	308885285	2975	2975	2975	2975	173
429	20250213	124300	308370610	2980	2980	2980	2980	0
430	20250213	124200	308370610	2980	2980	2980	2980	0
431	20250213	124100	308370610	2980	2980	2980	2980	200
432	20250213	124000	307774610	2980	2980	2980	2980	0
433	20250213	123900	307774610	2980	2975	2980	2975	61
434	20250213	123800	307593130	2975	2975	2975	2975	200
435	20250213	123700	306998130	2980	2980	2980	2980	0
436	20250213	123600	306998130	2980	2980	2980	2980	0
437	20250213	123500	306998130	2980	2975	2980	2975	482
438	20250213	123400	305564175	2975	2980	2980	2975	696
439	20250213	123300	303493520	2980	2980	2980	2980	0
440	20250213	123200	303493520	2980	2980	2980	2980	0
441	20250213	123100	303493520	2980	2980	2980	2980	0
442	20250213	123000	303493520	2980	2980	2980	2980	0
443	20250213	122900	303493520	2980	2980	2980	2980	0
444	20250213	122800	303493520	2980	2980	2980	2980	0
445	20250213	122700	303493520	2980	2980	2980	2980	0
446	20250213	122600	303493520	2980	2980	2980	2980	40
447	20250213	122500	303374320	2975	2980	2980	2975	213
448	20250213	122400	302740175	2980	2980	2980	2980	10
449	20250213	122300	302710375	2980	2980	2980	2980	0
450	20250213	122200	302710375	2980	2980	2980	2980	0
451	20250213	122100	302710375	2980	2980	2980	2980	0
452	20250213	122000	302710375	2980	2980	2980	2980	0
453	20250213	121900	302710375	2980	2980	2980	2980	0
454	20250213	121800	302710375	2980	2980	2980	2980	57
455	20250213	121700	302540515	2980	2980	2980	2980	0
456	20250213	121600	302540515	2980	2980	2980	2980	0
457	20250213	121500	302540515	2980	2980	2980	2980	0
458	20250213	121400	302540515	2980	2980	2980	2975	1380
459	20250213	121300	298430740	2980	2980	2980	2980	146
460	20250213	121200	297995660	2985	2985	2985	2985	120
461	20250213	121100	297637460	2985	2985	2990	2985	60
462	20250213	121000	297458280	2990	2985	2990	2985	220
463	20250213	120900	296801495	2985	2985	2985	2985	87
464	20250213	120800	296541800	2985	2985	2985	2985	10
465	20250213	120700	296511950	2980	2980	2980	2980	0
466	20250213	120600	296511950	2980	2980	2980	2980	0
467	20250213	120500	296511950	2980	2980	2980	2980	0
468	20250213	120400	296511950	2980	2980	2980	2980	0
469	20250213	120300	296511950	2980	2980	2980	2980	0
470	20250213	120200	296511950	2980	2980	2980	2980	0
471	20250213	120100	296511950	2980	2980	2980	2980	0
472	20250213	120000	296511950	2980	2980	2980	2980	0
473	20250213	115900	296511950	2980	2980	2980	2980	474
474	20250213	115800	295099430	2980	2980	2980	2980	0
475	20250213	115700	295099430	2980	2980	2980	2980	0
476	20250213	115600	295099430	2980	2980	2980	2980	141
477	20250213	115500	294679250	2980	2980	2980	2980	0
478	20250213	115400	294679250	2980	2980	2980	2975	302
479	20250213	115300	293780295	2975	2975	2975	2975	31
480	20250213	115200	293688070	2990	2990	2990	2990	0
481	20250213	115100	293688070	2990	2990	2990	2990	0
482	20250213	115000	293688070	2990	2980	2990	2980	100
483	20250213	114900	293389690	2980	2980	2980	2980	238
484	20250213	114800	292680450	2980	2980	2980	2980	68
485	20250213	114700	292477810	2990	2985	2990	2985	50
486	20250213	114600	292328545	2985	2985	2985	2985	40
487	20250213	114500	292209145	2990	2990	2990	2990	0
488	20250213	114400	292209145	2990	2990	2990	2990	500
489	20250213	114300	290714145	2990	2990	2990	2990	1050
490	20250213	114200	287574645	2985	2985	2985	2985	1000
491	20250213	114100	284589645	2985	2985	2985	2985	0
492	20250213	114000	284589645	2985	2985	2985	2985	0
493	20250213	113900	284589645	2985	2985	2990	2985	1628
494	20250213	113800	279729275	2985	2985	2985	2985	0
495	20250213	113700	279729275	2985	2985	2985	2985	20
496	20250213	113600	279669575	2985	2985	2985	2985	0
497	20250213	113500	279669575	2985	2985	2985	2985	39
498	20250213	113400	279553160	2990	2985	2990	2985	20
499	20250213	113300	279493440	2975	2980	2980	2975	1836
500	20250213	113200	274030130	2985	2985	2985	2985	206
501	20250213	113100	273415220	2990	2985	2990	2985	869
502	20250213	113000	270818155	2990	2980	2990	2980	1372
503	20250213	112900	266722235	2985	2980	2985	2980	3129
504	20250213	112800	257390815	2980	2980	2980	2980	8
505	20250213	112700	257366975	2980	2980	2980	2980	0
506	20250213	112600	257366975	2980	2980	2980	2980	0
507	20250213	112500	257366975	2980	2980	2980	2980	0
508	20250213	112400	257366975	2980	2980	2980	2980	70
509	20250213	112300	257158375	2970	2970	2970	2970	600
510	20250213	112200	255376375	2980	2980	2980	2980	0
511	20250213	112100	255376375	2980	2980	2980	2980	0
512	20250213	112000	255376375	2980	2980	2980	2980	0
513	20250213	111900	255376375	2980	2980	2980	2980	15
514	20250213	111800	255331675	2980	2975	2980	2975	170
515	20250213	111700	254825405	2975	2980	2980	2975	173
516	20250213	111600	254310725	2975	2975	2975	2975	2934
517	20250213	111500	245582075	2970	2970	2970	2970	200
518	20250213	111400	244988075	2975	2975	2975	2975	0
519	20250213	111300	244988075	2975	2975	2975	2975	70
520	20250213	111200	244779825	2975	2975	2975	2975	0
521	20250213	111100	244779825	2975	2975	2975	2975	0
522	20250213	111000	244779825	2975	2975	2975	2975	0
523	20250213	110900	244779825	2975	2975	2975	2975	142
524	20250213	110800	244357375	2980	2980	2980	2980	0
525	20250213	110700	244357375	2980	2980	2980	2980	1
526	20250213	110600	244354395	2980	2980	2980	2980	10
527	20250213	110500	244324595	2980	2980	2980	2980	2
528	20250213	110400	244318635	2980	2980	2980	2980	130
529	20250213	110300	243931235	2975	2975	2975	2975	0
530	20250213	110200	243931235	2975	2975	2975	2975	77
531	20250213	110100	243702160	2975	2975	2975	2975	3
532	20250213	110000	243693235	2980	2980	2980	2980	3
533	20250213	105900	243684295	2980	2975	2980	2975	2021
534	20250213	105800	237661815	2975	2975	2975	2975	100
535	20250213	105700	237364315	2980	2975	2980	2975	500
536	20250213	105600	235876415	2975	2975	2975	2970	108
537	20250213	105500	235555140	2970	2965	2970	2965	1278
538	20250213	105400	231759975	2965	2965	2965	2965	1
539	20250213	105300	231757010	2970	2970	2970	2970	25
540	20250213	105200	231682760	2970	2960	2970	2960	908
541	20250213	105100	228995070	2965	2965	2965	2965	0
542	20250213	105000	228995070	2965	2965	2965	2965	51
543	20250213	104900	228843855	2965	2965	2965	2965	19
544	20250213	104800	228787520	2970	2970	2970	2970	0
545	20250213	104700	228787520	2970	2965	2970	2965	2212
546	20250213	104600	222228755	2965	2965	2965	2965	2210
547	20250213	104500	215676105	2965	2960	2965	2960	600
548	20250213	104400	213899605	2965	2965	2965	2965	0
549	20250213	104300	213899605	2965	2965	2965	2960	70
550	20250213	104200	213692305	2960	2955	2960	2955	13
551	20250213	104100	213653830	2965	2965	2965	2965	100
552	20250213	104000	213357330	2955	2955	2955	2955	0
553	20250213	103900	213357330	2955	2955	2955	2955	284
554	20250213	103800	212518110	2965	2965	2965	2965	0
555	20250213	103700	212518110	2965	2965	2965	2965	2
556	20250213	103600	212512180	2965	2965	2965	2965	500
557	20250213	103500	211029680	2965	2965	2965	2965	0
558	20250213	103400	211029680	2965	2965	2965	2965	265
559	20250213	103300	210243955	2965	2965	2965	2965	1001
560	20250213	103200	207275990	2955	2955	2955	2955	111
561	20250213	103100	206947985	2955	2955	2955	2955	860
562	20250213	103000	204406685	2965	2965	2965	2965	0
563	20250213	102900	204406685	2965	2965	2965	2965	2000
564	20250213	102800	198476685	2965	2965	2965	2965	0
565	20250213	102700	198476685	2965	2955	2965	2955	18
566	20250213	102600	198423455	2955	2955	2965	2955	949
567	20250213	102500	195619140	2965	2965	2965	2965	0
568	20250213	102400	195619140	2965	2965	2965	2965	0
569	20250213	102300	195619140	2965	2965	2965	2965	5
570	20250213	102200	195604315	2965	2965	2965	2965	1
571	20250213	102100	195601350	2955	2955	2955	2955	0
572	20250213	102000	195601350	2955	2955	2965	2955	307
573	20250213	101900	194694155	2965	2965	2965	2955	261
574	20250213	101800	193921790	2965	2960	2965	2960	568
575	20250213	101700	192240505	2970	2970	2970	2970	20
576	20250213	101600	192181105	2960	2960	2960	2960	249
577	20250213	101500	191444065	2960	2965	2965	2960	2390
578	20250213	101400	184369255	2965	2965	2965	2965	1000
579	20250213	101300	181404255	2970	2970	2970	2970	0
580	20250213	101200	181404255	2970	2970	2970	2970	32
581	20250213	101100	181309215	2960	2970	2970	2960	3
582	20250213	101000	181300325	2970	2970	2970	2970	0
583	20250213	100900	181300325	2970	2970	2970	2970	0
584	20250213	100800	181300325	2970	2970	2970	2970	0
585	20250213	100700	181300325	2970	2970	2970	2970	7066
586	20250213	100600	160314305	2970	2960	2970	2960	485
587	20250213	100500	158875145	2960	2950	2960	2945	50
588	20250213	100400	158727740	2950	2950	2950	2950	0
589	20250213	100300	158727740	2950	2950	2950	2950	1050
590	20250213	100200	155630240	2965	2965	2965	2965	337
591	20250213	100100	154631035	2960	2965	2965	2960	4430
592	20250213	100000	141512960	2975	2975	2975	2975	73
593	20250213	095900	141295785	2975	2965	2975	2965	51
594	20250213	095800	141144560	2970	2970	2970	2970	664
595	20250213	095700	139172480	2970	2955	2970	2955	3644
596	20250213	095600	128388980	2960	2960	2960	2960	1
597	20250213	095500	128386020	2955	2955	2955	2955	850
598	20250213	095400	125874270	2955	2955	2955	2955	420
599	20250213	095300	124633170	2960	2960	2960	2960	1
600	20250213	095200	124630210	2955	2955	2955	2955	0
601	20250213	095100	124630210	2955	2960	2960	2955	218
602	20250213	095000	123986015	2955	2955	2955	2955	260
603	20250213	094900	123217715	2960	2960	2960	2960	0
604	20250213	094800	123217715	2960	2960	2960	2960	10
605	20250213	094700	123188115	2960	2960	2960	2960	200
606	20250213	094600	122596115	2960	2960	2960	2960	0
607	20250213	094500	122596115	2960	2960	2960	2960	0
608	20250213	094400	122596115	2960	2970	2970	2950	5327
609	20250213	094300	106832175	2960	2970	2970	2960	20
610	20250213	094200	106772875	2975	2975	2975	2975	0
611	20250213	094100	106772875	2975	2975	2975	2975	0
612	20250213	094000	106772875	2975	2965	2975	2965	51
613	20250213	093900	106621650	2975	2975	2975	2975	0
614	20250213	093800	106621650	2975	2975	2975	2975	300
615	20250213	093700	105729150	2975	2975	2975	2975	1
616	20250213	093600	105726175	2975	2975	2975	2965	600
617	20250213	093500	103942165	2975	2975	2975	2975	205
618	20250213	093400	103332290	2975	2975	2975	2975	67
619	20250213	093300	103132965	2980	2980	2985	2955	624
620	20250213	093200	101284860	2980	2970	2985	2970	5824
621	20250213	093100	83922810	2965	2965	2965	2965	370
622	20250213	093000	82825760	2960	2965	2965	2960	1640
623	20250213	092900	77963210	2965	2965	2965	2965	1351
624	20250213	092800	73957495	2965	2955	2965	2955	1727
625	20250213	092700	68842560	2950	2950	2950	2950	1000
626	20250213	092600	65892560	2955	2945	2955	2935	2737
627	20250213	092500	57844930	2955	2955	2955	2955	0
628	20250213	092400	57844930	2955	2955	2955	2955	508
629	20250213	092300	56343790	2955	2955	2955	2955	50
630	20250213	092200	56196040	2955	2955	2955	2950	659
631	20250213	092100	54249770	2955	2955	2955	2955	315
632	20250213	092000	53318945	2950	2945	2950	2945	896
633	20250213	091900	50678245	2945	2945	2945	2945	110
634	20250213	091800	50354295	2945	2950	2950	2945	1900
635	20250213	091700	44751295	2950	2955	2955	2950	337
636	20250213	091600	43757095	2955	2955	2955	2955	370
637	20250213	091500	42663745	2955	2945	2955	2945	2700
638	20250213	091400	34699840	2950	2950	2950	2950	649
639	20250213	091300	32785290	2950	2955	2955	2945	343
640	20250213	091200	31773145	2945	2955	2955	2945	142
641	20250213	091100	31353585	2945	2945	2945	2945	218
642	20250213	091000	30711575	2955	2950	2955	2950	306
643	20250213	090900	29808650	2950	2950	2950	2950	339
644	20250213	090800	28808600	2945	2945	2945	2945	798
645	20250213	090700	26458490	2945	2945	2945	2945	202
646	20250213	090600	25863600	2945	2945	2945	2945	70
647	20250213	090500	25657450	2945	2950	2950	2945	730
648	20250213	090400	23504200	2955	2945	2955	2940	2751
649	20250213	090300	15415520	2945	2945	2945	2945	1372
650	20250213	090200	11374980	2945	2955	2955	2945	738
651	20250213	090100	9195520	2955	2945	2955	2940	1534
652	20250213	090000	4680440	2950	2940	2950	2940	1590