KissMeData/129920/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	202300	40180595	2985	2985	2985	2985	637
3	20250213	202200	40180595	2985	2985	2985	2985	0
4	20250213	202100	40180595	2985	2985	2985	2985	0
5	20250213	202000	40180595	2985	2985	2985	2985	0
6	20250213	201900	40180595	2985	2985	2985	2985	0
7	20250213	201800	40180595	2985	2985	2985	2985	0
8	20250213	201700	40180595	2985	2985	2985	2985	0
9	20250213	201600	40180595	2985	2985	2985	2985	0
10	20250213	201500	40180595	2985	2985	2985	2985	0
11	20250213	201400	40180595	2985	2985	2985	2985	0
12	20250213	201300	40180595	2985	2985	2985	2985	0
13	20250213	201200	40180595	2985	2985	2985	2985	0
14	20250213	201100	40180595	2985	2985	2985	2985	0
15	20250213	201000	40180595	2985	2985	2985	2985	0
16	20250213	200900	40180595	2985	2985	2985	2985	0
17	20250213	200800	40180595	2985	2985	2985	2985	0
18	20250213	200700	40180595	2985	2985	2985	2985	0
19	20250213	200600	40180595	2985	2985	2985	2985	0
20	20250213	200500	40180595	2985	2985	2985	2985	0
21	20250213	200400	40180595	2985	2985	2985	2985	0
22	20250213	200300	40180595	2985	2985	2985	2985	0
23	20250213	200200	40180595	2985	2985	2985	2985	0
24	20250213	200100	40180595	2985	2985	2985	2985	0
25	20250213	200000	40180595	2985	2985	2985	2985	0
26	20250213	195900	40180595	2985	2985	2985	2985	0
27	20250213	195800	40180595	2985	2985	2985	2985	0
28	20250213	195700	40180595	2985	2985	2985	2985	0
29	20250213	195600	40180595	2985	2985	2985	2985	0
30	20250213	195500	40180595	2985	2985	2985	2985	0
31	20250213	195400	40180595	2985	2985	2985	2985	0
32	20250213	195300	40180595	2985	2985	2985	2985	637
33	20250213	195200	40180595	2985	2985	2985	2985	0
34	20250213	195100	40180595	2985	2985	2985	2985	0
35	20250213	195000	40180595	2985	2985	2985	2985	0
36	20250213	194900	40180595	2985	2985	2985	2985	0
37	20250213	194800	40180595	2985	2985	2985	2985	0
38	20250213	194700	40180595	2985	2985	2985	2985	0
39	20250213	194600	40180595	2985	2985	2985	2985	0
40	20250213	194500	40180595	2985	2985	2985	2985	0
41	20250213	194400	40180595	2985	2985	2985	2985	0
42	20250213	194300	40180595	2985	2985	2985	2985	0
43	20250213	194200	40180595	2985	2985	2985	2985	0
44	20250213	194100	40180595	2985	2985	2985	2985	0
45	20250213	194000	40180595	2985	2985	2985	2985	0
46	20250213	193900	40180595	2985	2985	2985	2985	0
47	20250213	193800	40180595	2985	2985	2985	2985	0
48	20250213	193700	40180595	2985	2985	2985	2985	0
49	20250213	193600	40180595	2985	2985	2985	2985	0
50	20250213	193500	40180595	2985	2985	2985	2985	0
51	20250213	193400	40180595	2985	2985	2985	2985	0
52	20250213	193300	40180595	2985	2985	2985	2985	0
53	20250213	193200	40180595	2985	2985	2985	2985	0
54	20250213	193100	40180595	2985	2985	2985	2985	0
55	20250213	193000	40180595	2985	2985	2985	2985	0
56	20250213	192900	40180595	2985	2985	2985	2985	0
57	20250213	192800	40180595	2985	2985	2985	2985	0
58	20250213	192700	40180595	2985	2985	2985	2985	0
59	20250213	192600	40180595	2985	2985	2985	2985	0
60	20250213	192500	40180595	2985	2985	2985	2985	0
61	20250213	192400	40180595	2985	2985	2985	2985	0
62	20250213	192300	40180595	2985	2985	2985	2985	637
63	20250213	192200	40180595	2985	2985	2985	2985	0
64	20250213	192100	40180595	2985	2985	2985	2985	0
65	20250213	192000	40180595	2985	2985	2985	2985	0
66	20250213	191900	40180595	2985	2985	2985	2985	0
67	20250213	191800	40180595	2985	2985	2985	2985	0
68	20250213	191700	40180595	2985	2985	2985	2985	0
69	20250213	191600	40180595	2985	2985	2985	2985	0
70	20250213	191500	40180595	2985	2985	2985	2985	0
71	20250213	191400	40180595	2985	2985	2985	2985	0
72	20250213	191300	40180595	2985	2985	2985	2985	0
73	20250213	191200	40180595	2985	2985	2985	2985	0
74	20250213	191100	40180595	2985	2985	2985	2985	0
75	20250213	191000	40180595	2985	2985	2985	2985	0
76	20250213	190900	40180595	2985	2985	2985	2985	0
77	20250213	190800	40180595	2985	2985	2985	2985	0
78	20250213	190700	40180595	2985	2985	2985	2985	0
79	20250213	190600	40180595	2985	2985	2985	2985	0
80	20250213	190500	40180595	2985	2985	2985	2985	0
81	20250213	190400	40180595	2985	2985	2985	2985	0
82	20250213	190300	40180595	2985	2985	2985	2985	0
83	20250213	190200	40180595	2985	2985	2985	2985	0
84	20250213	190100	40180595	2985	2985	2985	2985	0
85	20250213	190000	40180595	2985	2985	2985	2985	0
86	20250213	185900	40180595	2985	2985	2985	2985	0
87	20250213	185800	40180595	2985	2985	2985	2985	0
88	20250213	185700	40180595	2985	2985	2985	2985	0
89	20250213	185600	40180595	2985	2985	2985	2985	0
90	20250213	185500	40180595	2985	2985	2985	2985	0
91	20250213	185400	40180595	2985	2985	2985	2985	0
92	20250213	185300	40180595	2985	2985	2985	2985	637
93	20250213	185200	40180595	2985	2985	2985	2985	0
94	20250213	185100	40180595	2985	2985	2985	2985	0
95	20250213	185000	40180595	2985	2985	2985	2985	0
96	20250213	184900	40180595	2985	2985	2985	2985	0
97	20250213	184800	40180595	2985	2985	2985	2985	0
98	20250213	184700	40180595	2985	2985	2985	2985	0
99	20250213	184600	40180595	2985	2985	2985	2985	0
100	20250213	184500	40180595	2985	2985	2985	2985	0
101	20250213	184400	40180595	2985	2985	2985	2985	0
102	20250213	184300	40180595	2985	2985	2985	2985	0
103	20250213	184200	40180595	2985	2985	2985	2985	0
104	20250213	184100	40180595	2985	2985	2985	2985	0
105	20250213	184000	40180595	2985	2985	2985	2985	0
106	20250213	183900	40180595	2985	2985	2985	2985	0
107	20250213	183800	40180595	2985	2985	2985	2985	0
108	20250213	183700	40180595	2985	2985	2985	2985	0
109	20250213	183600	40180595	2985	2985	2985	2985	0
110	20250213	183500	40180595	2985	2985	2985	2985	0
111	20250213	183400	40180595	2985	2985	2985	2985	0
112	20250213	183300	40180595	2985	2985	2985	2985	0
113	20250213	183200	40180595	2985	2985	2985	2985	0
114	20250213	183100	40180595	2985	2985	2985	2985	0
115	20250213	183000	40180595	2985	2985	2985	2985	0
116	20250213	182900	40180595	2985	2985	2985	2985	0
117	20250213	182800	40180595	2985	2985	2985	2985	0
118	20250213	182700	40180595	2985	2985	2985	2985	0
119	20250213	182600	40180595	2985	2985	2985	2985	0
120	20250213	182500	40180595	2985	2985	2985	2985	0
121	20250213	182400	40180595	2985	2985	2985	2985	0
122	20250213	182300	40180595	2985	2985	2985	2985	637
123	20250213	182200	40180595	2985	2985	2985	2985	0
124	20250213	182100	40180595	2985	2985	2985	2985	0
125	20250213	182000	40180595	2985	2985	2985	2985	0
126	20250213	181900	40180595	2985	2985	2985	2985	0
127	20250213	181800	40180595	2985	2985	2985	2985	0
128	20250213	181700	40180595	2985	2985	2985	2985	0
129	20250213	181600	40180595	2985	2985	2985	2985	0
130	20250213	181500	40180595	2985	2985	2985	2985	0
131	20250213	181400	40180595	2985	2985	2985	2985	0
132	20250213	181300	40180595	2985	2985	2985	2985	0
133	20250213	181200	40180595	2985	2985	2985	2985	0
134	20250213	181100	40180595	2985	2985	2985	2985	0
135	20250213	181000	40180595	2985	2985	2985	2985	0
136	20250213	180900	40180595	2985	2985	2985	2985	0
137	20250213	180800	40180595	2985	2985	2985	2985	0
138	20250213	180700	40180595	2985	2985	2985	2985	0
139	20250213	180600	40180595	2985	2985	2985	2985	0
140	20250213	180500	40180595	2985	2985	2985	2985	0
141	20250213	180400	40180595	2985	2985	2985	2985	0
142	20250213	180300	40180595	2985	2985	2985	2985	0
143	20250213	180200	40180595	2985	2985	2985	2985	0
144	20250213	180100	40180595	2985	2985	2985	2985	0
145	20250213	180000	40180595	2985	2985	2985	2985	0
146	20250213	175900	40180595	2985	2985	2985	2985	0
147	20250213	175800	40180595	2985	2985	2985	2985	0
148	20250213	175700	40180595	2985	2985	2985	2985	0
149	20250213	175600	40180595	2985	2985	2985	2985	0
150	20250213	175500	40180595	2985	2985	2985	2985	0
151	20250213	175400	40180595	2985	2985	2985	2985	0
152	20250213	175300	40180595	2985	2985	2985	2985	637
153	20250213	175200	40180595	2985	2985	2985	2985	0
154	20250213	175100	40180595	2985	2985	2985	2985	0
155	20250213	175000	40180595	2985	2985	2985	2985	0
156	20250213	174900	40180595	2985	2985	2985	2985	0
157	20250213	174800	40180595	2985	2985	2985	2985	0
158	20250213	174700	40180595	2985	2985	2985	2985	0
159	20250213	174600	40180595	2985	2985	2985	2985	0
160	20250213	174500	40180595	2985	2985	2985	2985	0
161	20250213	174400	40180595	2985	2985	2985	2985	0
162	20250213	174300	40180595	2985	2985	2985	2985	0
163	20250213	174200	40180595	2985	2985	2985	2985	0
164	20250213	174100	40180595	2985	2985	2985	2985	0
165	20250213	174000	40180595	2985	2985	2985	2985	0
166	20250213	173900	40180595	2985	2985	2985	2985	0
167	20250213	173800	40180595	2985	2985	2985	2985	0
168	20250213	173700	40180595	2985	2985	2985	2985	0
169	20250213	173600	40180595	2985	2985	2985	2985	0
170	20250213	173500	40180595	2985	2985	2985	2985	0
171	20250213	173400	40180595	2985	2985	2985	2985	0
172	20250213	173300	40180595	2985	2985	2985	2985	0
173	20250213	173200	40180595	2985	2985	2985	2985	0
174	20250213	173100	40180595	2985	2985	2985	2985	0
175	20250213	173000	40180595	2985	2985	2985	2985	0
176	20250213	172900	40180595	2985	2985	2985	2985	0
177	20250213	172800	40180595	2985	2985	2985	2985	0
178	20250213	172700	40180595	2985	2985	2985	2985	0
179	20250213	172600	40180595	2985	2985	2985	2985	0
180	20250213	172500	40180595	2985	2985	2985	2985	0
181	20250213	172400	40180595	2985	2985	2985	2985	0
182	20250213	172300	40180595	2985	2985	2985	2985	637
183	20250213	172200	40180595	2985	2985	2985	2985	0
184	20250213	172100	40180595	2985	2985	2985	2985	0
185	20250213	172000	40180595	2985	2985	2985	2985	0
186	20250213	171900	40180595	2985	2985	2985	2985	0
187	20250213	171800	40180595	2985	2985	2985	2985	0
188	20250213	171700	40180595	2985	2985	2985	2985	0
189	20250213	171600	40180595	2985	2985	2985	2985	0
190	20250213	171500	40180595	2985	2985	2985	2985	0
191	20250213	171400	40180595	2985	2985	2985	2985	0
192	20250213	171300	40180595	2985	2985	2985	2985	0
193	20250213	171200	40180595	2985	2985	2985	2985	0
194	20250213	171100	40180595	2985	2985	2985	2985	0
195	20250213	171000	40180595	2985	2985	2985	2985	0
196	20250213	170900	40180595	2985	2985	2985	2985	0
197	20250213	170800	40180595	2985	2985	2985	2985	0
198	20250213	170700	40180595	2985	2985	2985	2985	0
199	20250213	170600	40180595	2985	2985	2985	2985	0
200	20250213	170500	40180595	2985	2985	2985	2985	0
201	20250213	170400	40180595	2985	2985	2985	2985	0
202	20250213	170300	40180595	2985	2985	2985	2985	0
203	20250213	170200	40180595	2985	2985	2985	2985	0
204	20250213	170100	40180595	2985	2985	2985	2985	0
205	20250213	170000	40180595	2985	2985	2985	2985	0
206	20250213	165900	40180595	2985	2985	2985	2985	0
207	20250213	165800	40180595	2985	2985	2985	2985	0
208	20250213	165700	40180595	2985	2985	2985	2985	0
209	20250213	165600	40180595	2985	2985	2985	2985	0
210	20250213	165500	40180595	2985	2985	2985	2985	0
211	20250213	165400	40180595	2985	2985	2985	2985	0
212	20250213	165300	40180595	2985	2985	2985	2985	637
213	20250213	165200	40180595	2985	2985	2985	2985	0
214	20250213	165100	40180595	2985	2985	2985	2985	0
215	20250213	165000	40180595	2985	2985	2985	2985	0
216	20250213	164900	40180595	2985	2985	2985	2985	0
217	20250213	164800	40180595	2985	2985	2985	2985	0
218	20250213	164700	40180595	2985	2985	2985	2985	0
219	20250213	164600	40180595	2985	2985	2985	2985	0
220	20250213	164500	40180595	2985	2985	2985	2985	0
221	20250213	164400	40180595	2985	2985	2985	2985	0
222	20250213	164300	40180595	2985	2985	2985	2985	0
223	20250213	164200	40180595	2985	2985	2985	2985	0
224	20250213	164100	40180595	2985	2985	2985	2985	0
225	20250213	164000	40180595	2985	2985	2985	2985	0
226	20250213	163900	40180595	2985	2985	2985	2985	0
227	20250213	163800	40180595	2985	2985	2985	2985	0
228	20250213	163700	40180595	2985	2985	2985	2985	0
229	20250213	163600	40180595	2985	2985	2985	2985	0
230	20250213	163500	40180595	2985	2985	2985	2985	0
231	20250213	163400	40180595	2985	2985	2985	2985	0
232	20250213	163300	40180595	2985	2985	2985	2985	0
233	20250213	163200	40180595	2985	2985	2985	2985	0
234	20250213	163100	40180595	2985	2985	2985	2985	0
235	20250213	163000	40180595	2985	2985	2985	2985	0
236	20250213	162900	40180595	2985	2985	2985	2985	0
237	20250213	162800	40180595	2985	2985	2985	2985	0
238	20250213	162700	40180595	2985	2985	2985	2985	0
239	20250213	162600	40180595	2985	2985	2985	2985	0
240	20250213	162500	40180595	2985	2985	2985	2985	0
241	20250213	162400	40180595	2985	2985	2985	2985	0
242	20250213	162300	40180595	2985	2985	2985	2985	637
243	20250213	162200	40180595	2985	2985	2985	2985	0
244	20250213	162100	40180595	2985	2985	2985	2985	0
245	20250213	162000	40180595	2985	2985	2985	2985	0
246	20250213	161900	40180595	2985	2985	2985	2985	0
247	20250213	161800	40180595	2985	2985	2985	2985	0
248	20250213	161700	40180595	2985	2985	2985	2985	0
249	20250213	161600	40180595	2985	2985	2985	2985	0
250	20250213	161500	40180595	2985	2985	2985	2985	0
251	20250213	161400	40180595	2985	2985	2985	2985	0
252	20250213	161300	40180595	2985	2985	2985	2985	0
253	20250213	161200	40180595	2985	2985	2985	2985	0
254	20250213	161100	40180595	2985	2985	2985	2985	0
255	20250213	161000	40180595	2985	2985	2985	2985	0
256	20250213	160900	40180595	2985	2985	2985	2985	0
257	20250213	160800	40180595	2985	2985	2985	2985	0
258	20250213	160700	40180595	2985	2985	2985	2985	0
259	20250213	160600	40180595	2985	2985	2985	2985	0
260	20250213	160500	40180595	2985	2985	2985	2985	0
261	20250213	160400	40180595	2985	2985	2985	2985	0
262	20250213	160300	40180595	2985	2985	2985	2985	0
263	20250213	160200	40180595	2985	2985	2985	2985	0
264	20250213	160100	40180595	2985	2985	2985	2985	0
265	20250213	160000	40180595	2985	2985	2985	2985	0
266	20250213	155900	40180595	2985	2985	2985	2985	0
267	20250213	155800	40180595	2985	2985	2985	2985	0
268	20250213	155700	40180595	2985	2985	2985	2985	0
269	20250213	155600	40180595	2985	2985	2985	2985	0
270	20250213	155500	40180595	2985	2985	2985	2985	0
271	20250213	155400	40180595	2985	2985	2985	2985	0
272	20250213	155300	40180595	2985	2985	2985	2985	637
273	20250213	155200	40180595	2985	2985	2985	2985	0
274	20250213	155100	40180595	2985	2985	2985	2985	0
275	20250213	155000	40180595	2985	2985	2985	2985	0
276	20250213	154900	40180595	2985	2985	2985	2985	0
277	20250213	154800	40180595	2985	2985	2985	2985	0
278	20250213	154700	40180595	2985	2985	2985	2985	0
279	20250213	154600	40180595	2985	2985	2985	2985	0
280	20250213	154500	40180595	2985	2985	2985	2985	0
281	20250213	154400	40180595	2985	2985	2985	2985	0
282	20250213	154300	40180595	2985	2985	2985	2985	0
283	20250213	154200	40180595	2985	2985	2985	2985	0
284	20250213	154100	40180595	2985	2985	2985	2985	0
285	20250213	154000	40180595	2985	2985	2985	2985	0
286	20250213	153900	40180595	2985	2985	2985	2985	0
287	20250213	153800	40180595	2985	2985	2985	2985	0
288	20250213	153700	40180595	2985	2985	2985	2985	0
289	20250213	153600	40180595	2985	2985	2985	2985	0
290	20250213	153500	40180595	2985	2985	2985	2985	0
291	20250213	153400	40180595	2985	2985	2985	2985	0
292	20250213	153300	40180595	2985	2985	2985	2985	0
293	20250213	153200	40180595	2985	2985	2985	2985	0
294	20250213	153100	40180595	2985	2985	2985	2985	0
295	20250213	153000	40180595	2985	2985	2985	2985	637
296	20250213	152900	38279150	2985	2985	2985	2985	0
297	20250213	152800	38279150	2985	2985	2985	2985	0
298	20250213	152700	38279150	2985	2985	2985	2985	0
299	20250213	152600	38279150	2985	2985	2985	2985	0
300	20250213	152500	38279150	2985	2985	2985	2985	0
301	20250213	152400	38279150	2985	2985	2985	2985	0
302	20250213	152300	38279150	2985	2985	2985	2985	0
303	20250213	152200	38279150	2985	2985	2985	2985	0
304	20250213	152100	38279150	2985	2985	2985	2985	0
305	20250213	152000	38279150	2985	2985	2985	2985	0
306	20250213	151900	38279150	2985	2985	2985	2985	0
307	20250213	151800	38279150	2985	2985	2985	2985	0
308	20250213	151700	38279150	2985	2985	2985	2985	0
309	20250213	151600	38279150	2985	2985	2985	2985	0
310	20250213	151500	38279150	2985	2985	2985	2985	1
311	20250213	151400	38276165	2980	2980	2980	2980	10
312	20250213	151300	38246365	2985	2985	2985	2985	1
313	20250213	151200	38243380	2965	2980	2980	2965	123
314	20250213	151100	37877135	2985	2980	2985	2980	12
315	20250213	151000	37841370	2985	2985	2985	2985	0
316	20250213	150900	37841370	2985	2985	2985	2985	0
317	20250213	150800	37841370	2985	2985	2985	2985	0
318	20250213	150700	37841370	2985	2985	2985	2985	0
319	20250213	150600	37841370	2985	2985	2985	2985	0
320	20250213	150500	37841370	2985	2985	2985	2985	0
321	20250213	150400	37841370	2985	2985	2985	2985	0
322	20250213	150300	37841370	2985	2985	2985	2985	0
323	20250213	150200	37841370	2985	2985	2985	2985	0
324	20250213	150100	37841370	2985	2985	2985	2985	0
325	20250213	150000	37841370	2985	2980	2985	2980	264
326	20250213	145900	37053380	2985	2985	2985	2985	0
327	20250213	145800	37053380	2985	2985	2985	2985	0
328	20250213	145700	37053380	2985	2985	2985	2985	0
329	20250213	145600	37053380	2985	2985	2985	2985	0
330	20250213	145500	37053380	2985	2985	2985	2985	0
331	20250213	145400	37053380	2985	2985	2985	2985	0
332	20250213	145300	37053380	2985	2985	2985	2985	0
333	20250213	145200	37053380	2985	2985	2985	2985	0
334	20250213	145100	37053380	2985	2985	2985	2985	0
335	20250213	145000	37053380	2985	2985	2985	2985	0
336	20250213	144900	37053380	2985	2985	2985	2985	0
337	20250213	144800	37053380	2985	2985	2985	2985	0
338	20250213	144700	37053380	2985	2985	2985	2985	0
339	20250213	144600	37053380	2985	2985	2985	2985	1
340	20250213	144500	37050395	2980	2980	2980	2980	6
341	20250213	144400	37032515	2985	2985	2985	2985	47
342	20250213	144300	36892220	2985	2985	2985	2985	0
343	20250213	144200	36892220	2985	2985	2985	2985	0
344	20250213	144100	36892220	2985	2985	2985	2985	0
345	20250213	144000	36892220	2985	2985	2985	2985	1
346	20250213	143900	36889235	2975	2975	2975	2975	0
347	20250213	143800	36889235	2975	2975	2975	2975	0
348	20250213	143700	36889235	2975	2975	2975	2975	1
349	20250213	143600	36886260	2985	2985	2985	2985	0
350	20250213	143500	36886260	2985	2985	2985	2985	0
351	20250213	143400	36886260	2985	2985	2985	2985	0
352	20250213	143300	36886260	2985	2985	2985	2985	0
353	20250213	143200	36886260	2985	2985	2985	2985	0
354	20250213	143100	36886260	2985	2985	2985	2985	0
355	20250213	143000	36886260	2985	2985	2985	2985	0
356	20250213	142900	36886260	2985	2985	2985	2985	0
357	20250213	142800	36886260	2985	2985	2985	2985	0
358	20250213	142700	36886260	2985	2985	2985	2985	0
359	20250213	142600	36886260	2985	2985	2985	2985	0
360	20250213	142500	36886260	2985	2985	2985	2985	0
361	20250213	142400	36886260	2985	2985	2985	2985	0
362	20250213	142300	36886260	2985	2985	2985	2985	0
363	20250213	142200	36886260	2985	2985	2985	2985	1
364	20250213	142100	36883275	2980	2980	2980	2980	267
365	20250213	142000	36087615	2980	2980	2980	2980	0
366	20250213	141900	36087615	2980	2970	2980	2970	2
367	20250213	141800	36081665	2965	2965	2965	2965	0
368	20250213	141700	36081665	2965	2970	2970	2965	268
369	20250213	141600	35286575	2975	2975	2975	2975	24
370	20250213	141500	35215175	2985	2985	2985	2985	0
371	20250213	141400	35215175	2985	2985	2985	2985	0
372	20250213	141300	35215175	2985	2985	2985	2985	1
373	20250213	141200	35212190	2980	2980	2980	2980	0
374	20250213	141100	35212190	2980	2980	2980	2980	1
375	20250213	141000	35209210	2975	2975	2975	2975	1
376	20250213	140900	35206235	2975	2975	2975	2975	400
377	20250213	140800	34016235	2975	2975	2975	2975	0
378	20250213	140700	34016235	2975	2975	2975	2975	0
379	20250213	140600	34016235	2975	2975	2975	2975	0
380	20250213	140500	34016235	2975	2975	2975	2975	0
381	20250213	140400	34016235	2975	2975	2975	2975	20
382	20250213	140300	33956735	2980	2980	2980	2980	0
383	20250213	140200	33956735	2980	2980	2980	2980	1
384	20250213	140100	33953755	2990	2990	2990	2990	0
385	20250213	140000	33953755	2990	2990	2990	2990	0
386	20250213	135900	33953755	2990	2990	2990	2990	0
387	20250213	135800	33953755	2990	2990	2990	2990	0
388	20250213	135700	33953755	2990	2990	2990	2990	0
389	20250213	135600	33953755	2990	2990	2990	2990	0
390	20250213	135500	33953755	2990	2990	2990	2990	0
391	20250213	135400	33953755	2990	2990	2990	2990	4
392	20250213	135300	33941795	2990	2990	2990	2990	1
393	20250213	135200	33938805	2980	2980	2980	2980	0
394	20250213	135100	33938805	2980	2980	2980	2980	15
395	20250213	135000	33894105	2980	2980	2980	2980	0
396	20250213	134900	33894105	2980	2980	2980	2980	0
397	20250213	134800	33894105	2980	2980	2980	2980	413
398	20250213	134700	32663365	2990	2990	2990	2990	4
399	20250213	134600	32651405	2985	2985	2985	2985	5
400	20250213	134500	32636480	2985	2985	2985	2985	5
401	20250213	134400	32621555	2985	2985	2985	2985	0
402	20250213	134300	32621555	2985	2985	2985	2985	0
403	20250213	134200	32621555	2985	2985	2985	2985	1
404	20250213	134100	32618570	2990	2990	2990	2990	0
405	20250213	134000	32618570	2990	2990	2990	2990	0
406	20250213	133900	32618570	2990	2985	2990	2985	274
407	20250213	133800	31800660	2990	2990	2990	2990	0
408	20250213	133700	31800660	2990	2990	2990	2990	0
409	20250213	133600	31800660	2990	2990	2990	2990	0
410	20250213	133500	31800660	2990	2990	2990	2990	0
411	20250213	133400	31800660	2990	2990	2990	2990	0
412	20250213	133300	31800660	2990	2990	2990	2990	0
413	20250213	133200	31800660	2990	2990	2990	2990	0
414	20250213	133100	31800660	2990	2990	2990	2990	0
415	20250213	133000	31800660	2990	2990	2990	2990	0
416	20250213	132900	31800660	2990	2990	2990	2990	0
417	20250213	132800	31800660	2990	2990	2990	2990	0
418	20250213	132700	31800660	2990	2990	2990	2990	0
419	20250213	132600	31800660	2990	2990	2990	2990	0
420	20250213	132500	31800660	2990	2990	2990	2990	0
421	20250213	132400	31800660	2990	2985	2990	2985	2
422	20250213	132300	31794685	2990	2990	2990	2990	0
423	20250213	132200	31794685	2990	2990	2990	2990	0
424	20250213	132100	31794685	2990	2990	2990	2990	0
425	20250213	132000	31794685	2990	2990	2990	2990	2
426	20250213	131900	31788705	2975	2975	2975	2975	0
427	20250213	131800	31788705	2975	2975	2975	2975	0
428	20250213	131700	31788705	2975	2975	2975	2975	0
429	20250213	131600	31788705	2975	2975	2975	2975	0
430	20250213	131500	31788705	2975	2975	2975	2975	0
431	20250213	131400	31788705	2975	2975	2975	2975	30
432	20250213	131300	31699455	2995	2995	2995	2995	34
433	20250213	131200	31597625	2955	2990	2990	2955	524
434	20250213	131100	30045015	2995	2995	2995	2995	0
435	20250213	131000	30045015	2995	2995	2995	2995	480
436	20250213	130900	28607415	2995	2995	2995	2995	0
437	20250213	130800	28607415	2995	2995	2995	2995	0
438	20250213	130700	28607415	2995	2995	2995	2995	0
439	20250213	130600	28607415	2995	2995	2995	2995	0
440	20250213	130500	28607415	2995	2995	2995	2995	0
441	20250213	130400	28607415	2995	2995	2995	2995	0
442	20250213	130300	28607415	2995	2995	2995	2995	0
443	20250213	130200	28607415	2995	2995	2995	2995	0
444	20250213	130100	28607415	2995	2995	2995	2995	0
445	20250213	130000	28607415	2995	2995	2995	2995	0
446	20250213	125900	28607415	2995	2995	2995	2995	0
447	20250213	125800	28607415	2995	2995	2995	2995	0
448	20250213	125700	28607415	2995	2995	2995	2995	0
449	20250213	125600	28607415	2995	2995	2995	2995	0
450	20250213	125500	28607415	2995	2995	2995	2995	0
451	20250213	125400	28607415	2995	2995	2995	2995	0
452	20250213	125300	28607415	2995	2995	2995	2995	1
453	20250213	125200	28604420	2990	2990	2990	2990	0
454	20250213	125100	28604420	2990	2990	2990	2990	592
455	20250213	125000	26834340	2990	2990	2990	2990	0
456	20250213	124900	26834340	2990	2990	2990	2990	0
457	20250213	124800	26834340	2990	2990	2990	2990	0
458	20250213	124700	26834340	2990	2990	2990	2990	8
459	20250213	124600	26810420	2985	2985	2985	2985	0
460	20250213	124500	26810420	2985	2985	2985	2985	2
461	20250213	124400	26804450	2985	2985	2985	2985	14
462	20250213	124300	26762660	2995	2995	2995	2995	0
463	20250213	124200	26762660	2995	2995	2995	2995	0
464	20250213	124100	26762660	2995	2995	2995	2995	0
465	20250213	124000	26762660	2995	2995	2995	2995	0
466	20250213	123900	26762660	2995	2995	2995	2995	0
467	20250213	123800	26762660	2995	2995	2995	2995	0
468	20250213	123700	26762660	2995	2995	2995	2995	0
469	20250213	123600	26762660	2995	2995	2995	2995	100
470	20250213	123500	26463160	2995	2995	2995	2995	3
471	20250213	123400	26454175	2995	2995	2995	2995	1
472	20250213	123300	26451180	2990	2990	2990	2990	30
473	20250213	123200	26361480	2995	2995	2995	2995	0
474	20250213	123100	26361480	2995	2995	2995	2995	0
475	20250213	123000	26361480	2995	2995	2995	2995	0
476	20250213	122900	26361480	2995	2995	2995	2995	0
477	20250213	122800	26361480	2995	2995	2995	2995	0
478	20250213	122700	26361480	2995	2995	2995	2995	0
479	20250213	122600	26361480	2995	2995	2995	2995	0
480	20250213	122500	26361480	2995	2995	2995	2995	0
481	20250213	122400	26361480	2995	2990	2995	2990	2
482	20250213	122300	26355495	2990	2995	2995	2990	185
483	20250213	122200	25801430	2995	2995	2995	2995	0
484	20250213	122100	25801430	2995	2995	2995	2995	10
485	20250213	122000	25771480	2990	2990	2990	2990	100
486	20250213	121900	25472480	2990	2990	2990	2990	0
487	20250213	121800	25472480	2990	2990	2990	2990	500
488	20250213	121700	23977480	2990	2990	2990	2990	0
489	20250213	121600	23977480	2990	2990	2990	2990	0
490	20250213	121500	23977480	2990	2990	2990	2990	0
491	20250213	121400	23977480	2990	2990	2990	2990	0
492	20250213	121300	23977480	2990	2990	2990	2990	0
493	20250213	121200	23977480	2990	2990	2990	2990	0
494	20250213	121100	23977480	2990	2990	2990	2990	1
495	20250213	121000	23974490	2985	2985	2985	2985	0
496	20250213	120900	23974490	2985	2985	2985	2985	0
497	20250213	120800	23974490	2985	2985	2985	2985	150
498	20250213	120700	23526740	2985	2985	2985	2985	4
499	20250213	120600	23514800	2985	2985	2985	2985	0
500	20250213	120500	23514800	2985	2985	2985	2985	0
501	20250213	120400	23514800	2985	2985	2985	2985	0
502	20250213	120300	23514800	2985	2985	2985	2985	0
503	20250213	120200	23514800	2985	2985	2985	2985	0
504	20250213	120100	23514800	2985	2985	2985	2985	0
505	20250213	120000	23514800	2985	2985	2985	2985	0
506	20250213	115900	23514800	2985	2985	2985	2985	0
507	20250213	115800	23514800	2985	2985	2985	2985	0
508	20250213	115700	23514800	2985	2985	2985	2985	24
509	20250213	115600	23443160	2985	2985	2985	2985	5
510	20250213	115500	23428235	2975	2975	2975	2975	0
511	20250213	115400	23428235	2975	2975	2975	2975	34
512	20250213	115300	23327085	2985	2985	2985	2985	0
513	20250213	115200	23327085	2985	2985	2985	2985	0
514	20250213	115100	23327085	2985	2985	2985	2985	70
515	20250213	115000	23118135	2985	2985	2985	2985	0
516	20250213	114900	23118135	2985	2985	2985	2985	0
517	20250213	114800	23118135	2985	2985	2985	2985	0
518	20250213	114700	23118135	2985	2985	2985	2985	0
519	20250213	114600	23118135	2985	2985	2985	2985	0
520	20250213	114500	23118135	2985	2985	2985	2985	0
521	20250213	114400	23118135	2985	2985	2985	2985	0
522	20250213	114300	23118135	2985	2985	2985	2985	0
523	20250213	114200	23118135	2985	2985	2985	2985	1
524	20250213	114100	23115150	2990	2990	2990	2990	0
525	20250213	114000	23115150	2990	2990	2990	2990	720
526	20250213	113900	20962350	2990	2990	2990	2990	0
527	20250213	113800	20962350	2990	2990	2990	2990	2
528	20250213	113700	20956370	2990	2990	2990	2990	0
529	20250213	113600	20956370	2990	2990	2990	2990	0
530	20250213	113500	20956370	2990	2990	2990	2990	0
531	20250213	113400	20956370	2990	2990	2990	2990	6
532	20250213	113300	20938430	2990	2990	2990	2990	0
533	20250213	113200	20938430	2990	2990	2990	2990	0
534	20250213	113100	20938430	2990	2990	2990	2990	0
535	20250213	113000	20938430	2990	2990	2990	2990	0
536	20250213	112900	20938430	2990	2990	2990	2990	0
537	20250213	112800	20938430	2990	2990	2990	2990	0
538	20250213	112700	20938430	2990	2990	2990	2990	0
539	20250213	112600	20938430	2990	2990	2990	2990	0
540	20250213	112500	20938430	2990	2990	2990	2990	0
541	20250213	112400	20938430	2990	2985	2990	2985	922
542	20250213	112300	18186255	2985	2985	2985	2985	0
543	20250213	112200	18186255	2985	2985	2985	2985	1
544	20250213	112100	18183270	2980	2980	2980	2980	321
545	20250213	112000	17226690	2980	2970	2980	2970	231
546	20250213	111900	16540315	2970	2970	2970	2970	0
547	20250213	111800	16540315	2970	2970	2970	2970	2
548	20250213	111700	16534375	2970	2970	2970	2970	10
549	20250213	111600	16504675	2970	2970	2970	2970	0
550	20250213	111500	16504675	2970	2970	2970	2970	0
551	20250213	111400	16504675	2970	2970	2970	2970	0
552	20250213	111300	16504675	2970	2970	2970	2970	0
553	20250213	111200	16504675	2970	2970	2970	2970	0
554	20250213	111100	16504675	2970	2970	2970	2970	5
555	20250213	111000	16489825	2970	2970	2970	2970	0
556	20250213	110900	16489825	2970	2970	2970	2970	0
557	20250213	110800	16489825	2970	2970	2970	2970	10
558	20250213	110700	16460125	2970	2970	2970	2970	0
559	20250213	110600	16460125	2970	2975	2975	2970	9
560	20250213	110500	16433380	2975	2965	2975	2960	11
561	20250213	110400	16400800	2980	2980	2980	2980	0
562	20250213	110300	16400800	2980	2980	2980	2980	0
563	20250213	110200	16400800	2980	2980	2980	2980	0
564	20250213	110100	16400800	2980	2980	2980	2980	0
565	20250213	110000	16400800	2980	2980	2980	2980	0
566	20250213	105900	16400800	2980	2980	2980	2980	0
567	20250213	105800	16400800	2980	2980	2980	2980	0
568	20250213	105700	16400800	2980	2980	2980	2980	0
569	20250213	105600	16400800	2980	2980	2980	2980	0
570	20250213	105500	16400800	2980	2980	2980	2980	0
571	20250213	105400	16400800	2980	2980	2980	2980	0
572	20250213	105300	16400800	2980	2980	2980	2980	0
573	20250213	105200	16400800	2980	2980	2980	2980	0
574	20250213	105100	16400800	2980	2980	2980	2980	0
575	20250213	105000	16400800	2980	2980	2980	2980	0
576	20250213	104900	16400800	2980	2980	2980	2980	0
577	20250213	104800	16400800	2980	2980	2980	2980	0
578	20250213	104700	16400800	2980	2980	2980	2980	0
579	20250213	104600	16400800	2980	2980	2980	2980	0
580	20250213	104500	16400800	2980	2980	2980	2980	0
581	20250213	104400	16400800	2980	2980	2980	2980	0
582	20250213	104300	16400800	2980	2980	2980	2980	0
583	20250213	104200	16400800	2980	2980	2980	2980	500
584	20250213	104100	14910800	2980	2980	2980	2980	0
585	20250213	104000	14910800	2980	2980	2980	2980	0
586	20250213	103900	14910800	2980	2975	2980	2970	502
587	20250213	103800	13417350	2975	2975	2975	2975	0
588	20250213	103700	13417350	2975	2975	2975	2975	0
589	20250213	103600	13417350	2975	2975	2975	2975	0
590	20250213	103500	13417350	2975	2975	2975	2975	0
591	20250213	103400	13417350	2975	2975	2975	2975	0
592	20250213	103300	13417350	2975	2975	2975	2975	1
593	20250213	103200	13414375	2965	2965	2965	2965	2
594	20250213	103100	13408445	2975	2975	2975	2975	0
595	20250213	103000	13408445	2975	2975	2975	2975	0
596	20250213	102900	13408445	2975	2975	2975	2975	0
597	20250213	102800	13408445	2975	2975	2975	2975	0
598	20250213	102700	13408445	2975	2975	2975	2975	1
599	20250213	102600	13405470	2970	2970	2970	2970	0
600	20250213	102500	13405470	2970	2970	2970	2970	2
601	20250213	102400	13399530	2970	2970	2970	2970	10
602	20250213	102300	13369830	2970	2970	2970	2970	100
603	20250213	102200	13072830	2970	2970	2970	2970	0
604	20250213	102100	13072830	2970	2970	2970	2970	1
605	20250213	102000	13069860	2965	2965	2965	2965	1
606	20250213	101900	13066895	2975	2975	2975	2975	0
607	20250213	101800	13066895	2975	2965	2975	2965	3
608	20250213	101700	13057985	2960	2960	2960	2960	125
609	20250213	101600	12687985	2960	2960	2960	2960	10
610	20250213	101500	12658385	2960	2960	2960	2960	0
611	20250213	101400	12658385	2960	2960	2960	2960	0
612	20250213	101300	12658385	2960	2960	2960	2960	0
613	20250213	101200	12658385	2960	2960	2960	2960	11
614	20250213	101100	12625825	2965	2965	2975	2965	5
615	20250213	101000	12610990	2965	2965	2965	2965	0
616	20250213	100900	12610990	2965	2975	2975	2965	18
617	20250213	100800	12557520	2965	2965	2965	2965	2
618	20250213	100700	12551590	2980	2970	2980	2970	23
619	20250213	100600	12483095	2970	2970	2970	2970	0
620	20250213	100500	12483095	2970	2970	2970	2970	1
621	20250213	100400	12480125	2975	2975	2975	2975	0
622	20250213	100300	12480125	2975	2975	2975	2975	0
623	20250213	100200	12480125	2975	2975	2975	2975	0
624	20250213	100100	12480125	2975	2975	2975	2975	0
625	20250213	100000	12480125	2975	2975	2975	2975	0
626	20250213	095900	12480125	2975	2975	2975	2975	0
627	20250213	095800	12480125	2975	2975	2975	2975	0
628	20250213	095700	12480125	2975	2975	2975	2975	0
629	20250213	095600	12480125	2975	2975	2975	2975	0
630	20250213	095500	12480125	2975	2975	2975	2975	0
631	20250213	095400	12480125	2975	2975	2975	2975	0
632	20250213	095300	12480125	2975	2975	2975	2975	0
633	20250213	095200	12480125	2975	2975	2975	2975	0
634	20250213	095100	12480125	2975	2975	2975	2975	0
635	20250213	095000	12480125	2975	2975	2975	2975	0
636	20250213	094900	12480125	2975	2975	2975	2975	0
637	20250213	094800	12480125	2975	2975	2975	2975	0
638	20250213	094700	12480125	2975	2975	2975	2975	0
639	20250213	094600	12480125	2975	2975	2975	2975	0
640	20250213	094500	12480125	2975	2975	2975	2975	0
641	20250213	094400	12480125	2975	2975	2975	2975	3
642	20250213	094300	12471200	2975	2955	2975	2955	4
643	20250213	094200	12459320	2975	2975	2975	2975	0
644	20250213	094100	12459320	2975	2975	2975	2975	0
645	20250213	094000	12459320	2975	2975	2975	2975	0
646	20250213	093900	12459320	2975	2975	2975	2975	0
647	20250213	093800	12459320	2975	2975	2975	2975	1
648	20250213	093700	12456345	2960	2960	2960	2960	0
649	20250213	093600	12456345	2960	2960	2960	2960	1
650	20250213	093500	12453385	2975	2975	2975	2975	0
651	20250213	093400	12453385	2975	2975	2975	2975	0
652	20250213	093300	12453385	2975	2975	2975	2975	2
653	20250213	093200	12447435	2950	2950	2950	2950	0
654	20250213	093100	12447435	2950	2950	2950	2950	0
655	20250213	093000	12447435	2950	2950	2950	2950	0
656	20250213	092900	12447435	2950	2980	2980	2950	2
657	20250213	092800	12441505	2945	2950	2980	2945	175
658	20250213	092700	11926070	2950	2950	2950	2950	0
659	20250213	092600	11926070	2950	2950	2950	2950	9
660	20250213	092500	11899520	2975	2975	2975	2975	10
661	20250213	092400	11869770	2945	2945	2945	2945	86
662	20250213	092300	11616500	2950	2950	2950	2950	0
663	20250213	092200	11616500	2950	2950	2950	2950	0
664	20250213	092100	11616500	2950	2950	2950	2950	1356
665	20250213	092000	7616300	2950	2955	2955	2950	844
666	20250213	091900	5125745	2955	2955	2955	2955	0
667	20250213	091800	5125745	2955	2955	2955	2955	140
668	20250213	091700	4712045	2990	2990	2990	2990	2
669	20250213	091600	4706065	2990	2945	2990	2945	791
670	20250213	091500	2357175	2970	2945	2970	2945	42
671	20250213	091400	2233220	2945	2945	2945	2945	1
672	20250213	091300	2230275	2945	2945	2945	2940	339
673	20250213	091200	1233420	2945	2945	2945	2945	5
674	20250213	091100	1218695	2945	2945	2945	2945	77
675	20250213	091000	991930	2945	2950	2950	2945	239
676	20250213	090900	286930	2975	2970	2975	2970	15
677	20250213	090800	242330	2975	2975	2975	2975	0
678	20250213	090700	242330	2975	2975	2975	2975	0
679	20250213	090600	242330	2975	2975	2975	2975	0
680	20250213	090500	242330	2975	2975	2975	2975	0
681	20250213	090400	242330	2975	2955	2975	2955	2
682	20250213	090300	236400	2955	2955	2955	2955	0
683	20250213	090200	236400	2955	2955	2955	2955	0
684	20250213	090100	236400	2955	2955	2955	2955	20
685	20250213	090000	177300	2955	2955	2955	2955	60