KissMeData/101330/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	201200	117640595	2850	2850	2850	2850	413
3	20250213	201100	117640595	2850	2850	2850	2850	0
4	20250213	201000	117640595	2850	2850	2850	2850	0
5	20250213	200900	117640595	2850	2850	2850	2850	0
6	20250213	200800	117640595	2850	2850	2850	2850	0
7	20250213	200700	117640595	2850	2850	2850	2850	0
8	20250213	200600	117640595	2850	2850	2850	2850	0
9	20250213	200500	117640595	2850	2850	2850	2850	0
10	20250213	200400	117640595	2850	2850	2850	2850	0
11	20250213	200300	117640595	2850	2850	2850	2850	0
12	20250213	200200	117640595	2850	2850	2850	2850	0
13	20250213	200100	117640595	2850	2850	2850	2850	0
14	20250213	200000	117640595	2850	2850	2850	2850	0
15	20250213	195900	117640595	2850	2850	2850	2850	0
16	20250213	195800	117640595	2850	2850	2850	2850	0
17	20250213	195700	117640595	2850	2850	2850	2850	0
18	20250213	195600	117640595	2850	2850	2850	2850	0
19	20250213	195500	117640595	2850	2850	2850	2850	0
20	20250213	195400	117640595	2850	2850	2850	2850	0
21	20250213	195300	117640595	2850	2850	2850	2850	0
22	20250213	195200	117640595	2850	2850	2850	2850	0
23	20250213	195100	117640595	2850	2850	2850	2850	0
24	20250213	195000	117640595	2850	2850	2850	2850	0
25	20250213	194900	117640595	2850	2850	2850	2850	0
26	20250213	194800	117640595	2850	2850	2850	2850	0
27	20250213	194700	117640595	2850	2850	2850	2850	0
28	20250213	194600	117640595	2850	2850	2850	2850	0
29	20250213	194500	117640595	2850	2850	2850	2850	0
30	20250213	194400	117640595	2850	2850	2850	2850	0
31	20250213	194300	117640595	2850	2850	2850	2850	0
32	20250213	194200	117640595	2850	2850	2850	2850	413
33	20250213	194100	117640595	2850	2850	2850	2850	0
34	20250213	194000	117640595	2850	2850	2850	2850	0
35	20250213	193900	117640595	2850	2850	2850	2850	0
36	20250213	193800	117640595	2850	2850	2850	2850	0
37	20250213	193700	117640595	2850	2850	2850	2850	0
38	20250213	193600	117640595	2850	2850	2850	2850	0
39	20250213	193500	117640595	2850	2850	2850	2850	0
40	20250213	193400	117640595	2850	2850	2850	2850	0
41	20250213	193300	117640595	2850	2850	2850	2850	0
42	20250213	193200	117640595	2850	2850	2850	2850	0
43	20250213	193100	117640595	2850	2850	2850	2850	0
44	20250213	193000	117640595	2850	2850	2850	2850	0
45	20250213	192900	117640595	2850	2850	2850	2850	0
46	20250213	192800	117640595	2850	2850	2850	2850	0
47	20250213	192700	117640595	2850	2850	2850	2850	0
48	20250213	192600	117640595	2850	2850	2850	2850	0
49	20250213	192500	117640595	2850	2850	2850	2850	0
50	20250213	192400	117640595	2850	2850	2850	2850	0
51	20250213	192300	117640595	2850	2850	2850	2850	0
52	20250213	192200	117640595	2850	2850	2850	2850	0
53	20250213	192100	117640595	2850	2850	2850	2850	0
54	20250213	192000	117640595	2850	2850	2850	2850	0
55	20250213	191900	117640595	2850	2850	2850	2850	0
56	20250213	191800	117640595	2850	2850	2850	2850	0
57	20250213	191700	117640595	2850	2850	2850	2850	0
58	20250213	191600	117640595	2850	2850	2850	2850	0
59	20250213	191500	117640595	2850	2850	2850	2850	0
60	20250213	191400	117640595	2850	2850	2850	2850	0
61	20250213	191300	117640595	2850	2850	2850	2850	0
62	20250213	191200	117640595	2850	2850	2850	2850	413
63	20250213	191100	117640595	2850	2850	2850	2850	0
64	20250213	191000	117640595	2850	2850	2850	2850	0
65	20250213	190900	117640595	2850	2850	2850	2850	0
66	20250213	190800	117640595	2850	2850	2850	2850	0
67	20250213	190700	117640595	2850	2850	2850	2850	0
68	20250213	190600	117640595	2850	2850	2850	2850	0
69	20250213	190500	117640595	2850	2850	2850	2850	0
70	20250213	190400	117640595	2850	2850	2850	2850	0
71	20250213	190300	117640595	2850	2850	2850	2850	0
72	20250213	190200	117640595	2850	2850	2850	2850	0
73	20250213	190100	117640595	2850	2850	2850	2850	0
74	20250213	190000	117640595	2850	2850	2850	2850	0
75	20250213	185900	117640595	2850	2850	2850	2850	0
76	20250213	185800	117640595	2850	2850	2850	2850	0
77	20250213	185700	117640595	2850	2850	2850	2850	0
78	20250213	185600	117640595	2850	2850	2850	2850	0
79	20250213	185500	117640595	2850	2850	2850	2850	0
80	20250213	185400	117640595	2850	2850	2850	2850	0
81	20250213	185300	117640595	2850	2850	2850	2850	0
82	20250213	185200	117640595	2850	2850	2850	2850	0
83	20250213	185100	117640595	2850	2850	2850	2850	0
84	20250213	185000	117640595	2850	2850	2850	2850	0
85	20250213	184900	117640595	2850	2850	2850	2850	0
86	20250213	184800	117640595	2850	2850	2850	2850	0
87	20250213	184700	117640595	2850	2850	2850	2850	0
88	20250213	184600	117640595	2850	2850	2850	2850	0
89	20250213	184500	117640595	2850	2850	2850	2850	0
90	20250213	184400	117640595	2850	2850	2850	2850	0
91	20250213	184300	117640595	2850	2850	2850	2850	0
92	20250213	184200	117640595	2850	2850	2850	2850	413
93	20250213	184100	117640595	2850	2850	2850	2850	0
94	20250213	184000	117640595	2850	2850	2850	2850	0
95	20250213	183900	117640595	2850	2850	2850	2850	0
96	20250213	183800	117640595	2850	2850	2850	2850	0
97	20250213	183700	117640595	2850	2850	2850	2850	0
98	20250213	183600	117640595	2850	2850	2850	2850	0
99	20250213	183500	117640595	2850	2850	2850	2850	0
100	20250213	183400	117640595	2850	2850	2850	2850	0
101	20250213	183300	117640595	2850	2850	2850	2850	0
102	20250213	183200	117640595	2850	2850	2850	2850	0
103	20250213	183100	117640595	2850	2850	2850	2850	0
104	20250213	183000	117640595	2850	2850	2850	2850	0
105	20250213	182900	117640595	2850	2850	2850	2850	0
106	20250213	182800	117640595	2850	2850	2850	2850	0
107	20250213	182700	117640595	2850	2850	2850	2850	0
108	20250213	182600	117640595	2850	2850	2850	2850	0
109	20250213	182500	117640595	2850	2850	2850	2850	0
110	20250213	182400	117640595	2850	2850	2850	2850	0
111	20250213	182300	117640595	2850	2850	2850	2850	0
112	20250213	182200	117640595	2850	2850	2850	2850	0
113	20250213	182100	117640595	2850	2850	2850	2850	0
114	20250213	182000	117640595	2850	2850	2850	2850	0
115	20250213	181900	117640595	2850	2850	2850	2850	0
116	20250213	181800	117640595	2850	2850	2850	2850	0
117	20250213	181700	117640595	2850	2850	2850	2850	0
118	20250213	181600	117640595	2850	2850	2850	2850	0
119	20250213	181500	117640595	2850	2850	2850	2850	0
120	20250213	181400	117640595	2850	2850	2850	2850	0
121	20250213	181300	117640595	2850	2850	2850	2850	0
122	20250213	181200	117640595	2850	2850	2850	2850	413
123	20250213	181100	117640595	2850	2850	2850	2850	0
124	20250213	181000	117640595	2850	2850	2850	2850	0
125	20250213	180900	117640595	2850	2850	2850	2850	0
126	20250213	180800	117640595	2850	2850	2850	2850	0
127	20250213	180700	117640595	2850	2850	2850	2850	0
128	20250213	180600	117640595	2850	2850	2850	2850	0
129	20250213	180500	117640595	2850	2850	2850	2850	0
130	20250213	180400	117640595	2850	2850	2850	2850	0
131	20250213	180300	117640595	2850	2850	2850	2850	0
132	20250213	180200	117640595	2850	2850	2850	2850	0
133	20250213	180100	117640595	2850	2850	2850	2850	0
134	20250213	180000	117640595	2850	2850	2850	2850	0
135	20250213	175900	117640595	2850	2850	2850	2850	0
136	20250213	175800	117640595	2850	2850	2850	2850	0
137	20250213	175700	117640595	2850	2850	2850	2850	0
138	20250213	175600	117640595	2850	2850	2850	2850	0
139	20250213	175500	117640595	2850	2850	2850	2850	0
140	20250213	175400	117640595	2850	2850	2850	2850	0
141	20250213	175300	117640595	2850	2850	2850	2850	0
142	20250213	175200	117640595	2850	2850	2850	2850	0
143	20250213	175100	117640595	2850	2850	2850	2850	0
144	20250213	175000	117640595	2850	2850	2850	2850	0
145	20250213	174900	117640595	2850	2850	2850	2850	0
146	20250213	174800	117640595	2850	2850	2850	2850	0
147	20250213	174700	117640595	2850	2850	2850	2850	0
148	20250213	174600	117640595	2850	2850	2850	2850	0
149	20250213	174500	117640595	2850	2850	2850	2850	0
150	20250213	174400	117640595	2850	2850	2850	2850	0
151	20250213	174300	117640595	2850	2850	2850	2850	0
152	20250213	174200	117640595	2850	2850	2850	2850	413
153	20250213	174100	117640595	2850	2850	2850	2850	0
154	20250213	174000	117640595	2850	2850	2850	2850	0
155	20250213	173900	117640595	2850	2850	2850	2850	0
156	20250213	173800	117640595	2850	2850	2850	2850	0
157	20250213	173700	117640595	2850	2850	2850	2850	0
158	20250213	173600	117640595	2850	2850	2850	2850	0
159	20250213	173500	117640595	2850	2850	2850	2850	0
160	20250213	173400	117640595	2850	2850	2850	2850	0
161	20250213	173300	117640595	2850	2850	2850	2850	0
162	20250213	173200	117640595	2850	2850	2850	2850	0
163	20250213	173100	117640595	2850	2850	2850	2850	0
164	20250213	173000	117640595	2850	2850	2850	2850	0
165	20250213	172900	117640595	2850	2850	2850	2850	0
166	20250213	172800	117640595	2850	2850	2850	2850	0
167	20250213	172700	117640595	2850	2850	2850	2850	0
168	20250213	172600	117640595	2850	2850	2850	2850	0
169	20250213	172500	117640595	2850	2850	2850	2850	0
170	20250213	172400	117640595	2850	2850	2850	2850	0
171	20250213	172300	117640595	2850	2850	2850	2850	0
172	20250213	172200	117640595	2850	2850	2850	2850	0
173	20250213	172100	117640595	2850	2850	2850	2850	0
174	20250213	172000	117640595	2850	2850	2850	2850	0
175	20250213	171900	117640595	2850	2850	2850	2850	0
176	20250213	171800	117640595	2850	2850	2850	2850	0
177	20250213	171700	117640595	2850	2850	2850	2850	0
178	20250213	171600	117640595	2850	2850	2850	2850	0
179	20250213	171500	117640595	2850	2850	2850	2850	0
180	20250213	171400	117640595	2850	2850	2850	2850	0
181	20250213	171300	117640595	2850	2850	2850	2850	0
182	20250213	171200	117640595	2850	2850	2850	2850	413
183	20250213	171100	117640595	2850	2850	2850	2850	0
184	20250213	171000	117640595	2850	2850	2850	2850	0
185	20250213	170900	117640595	2850	2850	2850	2850	0
186	20250213	170800	117640595	2850	2850	2850	2850	0
187	20250213	170700	117640595	2850	2850	2850	2850	0
188	20250213	170600	117640595	2850	2850	2850	2850	0
189	20250213	170500	117640595	2850	2850	2850	2850	0
190	20250213	170400	117640595	2850	2850	2850	2850	0
191	20250213	170300	117640595	2850	2850	2850	2850	0
192	20250213	170200	117640595	2850	2850	2850	2850	0
193	20250213	170100	117640595	2850	2850	2850	2850	0
194	20250213	170000	117640595	2850	2850	2850	2850	0
195	20250213	165900	117640595	2850	2850	2850	2850	0
196	20250213	165800	117640595	2850	2850	2850	2850	0
197	20250213	165700	117640595	2850	2850	2850	2850	0
198	20250213	165600	117640595	2850	2850	2850	2850	0
199	20250213	165500	117640595	2850	2850	2850	2850	0
200	20250213	165400	117640595	2850	2850	2850	2850	0
201	20250213	165300	117640595	2850	2850	2850	2850	0
202	20250213	165200	117640595	2850	2850	2850	2850	0
203	20250213	165100	117640595	2850	2850	2850	2850	0
204	20250213	165000	117640595	2850	2850	2850	2850	0
205	20250213	164900	117640595	2850	2850	2850	2850	0
206	20250213	164800	117640595	2850	2850	2850	2850	0
207	20250213	164700	117640595	2850	2850	2850	2850	0
208	20250213	164600	117640595	2850	2850	2850	2850	0
209	20250213	164500	117640595	2850	2850	2850	2850	0
210	20250213	164400	117640595	2850	2850	2850	2850	0
211	20250213	164300	117640595	2850	2850	2850	2850	0
212	20250213	164200	117640595	2850	2850	2850	2850	413
213	20250213	164100	117640595	2850	2850	2850	2850	0
214	20250213	164000	117640595	2850	2850	2850	2850	0
215	20250213	163900	117640595	2850	2850	2850	2850	0
216	20250213	163800	117640595	2850	2850	2850	2850	0
217	20250213	163700	117640595	2850	2850	2850	2850	0
218	20250213	163600	117640595	2850	2850	2850	2850	0
219	20250213	163500	117640595	2850	2850	2850	2850	0
220	20250213	163400	117640595	2850	2850	2850	2850	0
221	20250213	163300	117640595	2850	2850	2850	2850	0
222	20250213	163200	117640595	2850	2850	2850	2850	0
223	20250213	163100	117640595	2850	2850	2850	2850	0
224	20250213	163000	117640595	2850	2850	2850	2850	0
225	20250213	162900	117640595	2850	2850	2850	2850	0
226	20250213	162800	117640595	2850	2850	2850	2850	0
227	20250213	162700	117640595	2850	2850	2850	2850	0
228	20250213	162600	117640595	2850	2850	2850	2850	0
229	20250213	162500	117640595	2850	2850	2850	2850	0
230	20250213	162400	117640595	2850	2850	2850	2850	0
231	20250213	162300	117640595	2850	2850	2850	2850	0
232	20250213	162200	117640595	2850	2850	2850	2850	0
233	20250213	162100	117640595	2850	2850	2850	2850	0
234	20250213	162000	117640595	2850	2850	2850	2850	0
235	20250213	161900	117640595	2850	2850	2850	2850	0
236	20250213	161800	117640595	2850	2850	2850	2850	0
237	20250213	161700	117640595	2850	2850	2850	2850	0
238	20250213	161600	117640595	2850	2850	2850	2850	0
239	20250213	161500	117640595	2850	2850	2850	2850	0
240	20250213	161400	117640595	2850	2850	2850	2850	0
241	20250213	161300	117640595	2850	2850	2850	2850	0
242	20250213	161200	117640595	2850	2850	2850	2850	413
243	20250213	161100	117640595	2850	2850	2850	2850	0
244	20250213	161000	117640595	2850	2850	2850	2850	0
245	20250213	160900	117640595	2850	2850	2850	2850	0
246	20250213	160800	117640595	2850	2850	2850	2850	0
247	20250213	160700	117640595	2850	2850	2850	2850	0
248	20250213	160600	117640595	2850	2850	2850	2850	0
249	20250213	160500	117640595	2850	2850	2850	2850	0
250	20250213	160400	117640595	2850	2850	2850	2850	0
251	20250213	160300	117640595	2850	2850	2850	2850	0
252	20250213	160200	117640595	2850	2850	2850	2850	0
253	20250213	160100	117640595	2850	2850	2850	2850	0
254	20250213	160000	117640595	2850	2850	2850	2850	0
255	20250213	155900	117640595	2850	2850	2850	2850	0
256	20250213	155800	117640595	2850	2850	2850	2850	0
257	20250213	155700	117640595	2850	2850	2850	2850	0
258	20250213	155600	117640595	2850	2850	2850	2850	0
259	20250213	155500	117640595	2850	2850	2850	2850	0
260	20250213	155400	117640595	2850	2850	2850	2850	0
261	20250213	155300	117640595	2850	2850	2850	2850	0
262	20250213	155200	117640595	2850	2850	2850	2850	0
263	20250213	155100	117640595	2850	2850	2850	2850	0
264	20250213	155000	117640595	2850	2850	2850	2850	0
265	20250213	154900	117640595	2850	2850	2850	2850	0
266	20250213	154800	117640595	2850	2850	2850	2850	0
267	20250213	154700	117640595	2850	2850	2850	2850	0
268	20250213	154600	117640595	2850	2850	2850	2850	0
269	20250213	154500	117640595	2850	2850	2850	2850	0
270	20250213	154400	117640595	2850	2850	2850	2850	0
271	20250213	154300	117640595	2850	2850	2850	2850	0
272	20250213	154200	117640595	2850	2850	2850	2850	413
273	20250213	154100	117640595	2850	2850	2850	2850	0
274	20250213	154000	117640595	2850	2850	2850	2850	0
275	20250213	153900	117640595	2850	2850	2850	2850	0
276	20250213	153800	117640595	2850	2850	2850	2850	0
277	20250213	153700	117640595	2850	2850	2850	2850	0
278	20250213	153600	117640595	2850	2850	2850	2850	0
279	20250213	153500	117640595	2850	2850	2850	2850	0
280	20250213	153400	117640595	2850	2850	2850	2850	0
281	20250213	153300	117640595	2850	2850	2850	2850	0
282	20250213	153200	117640595	2850	2850	2850	2850	0
283	20250213	153100	117640595	2850	2850	2850	2850	0
284	20250213	153000	117640595	2850	2850	2850	2850	413
285	20250213	152900	116463545	2860	2860	2860	2860	0
286	20250213	152800	116463545	2860	2860	2860	2860	0
287	20250213	152700	116463545	2860	2860	2860	2860	0
288	20250213	152600	116463545	2860	2860	2860	2860	0
289	20250213	152500	116463545	2860	2860	2860	2860	0
290	20250213	152400	116463545	2860	2860	2860	2860	0
291	20250213	152300	116463545	2860	2860	2860	2860	0
292	20250213	152200	116463545	2860	2860	2860	2860	0
293	20250213	152100	116463545	2860	2860	2860	2860	0
294	20250213	152000	116463545	2860	2860	2860	2860	0
295	20250213	151900	116463545	2860	2840	2860	2840	134
296	20250213	151800	116082450	2845	2840	2845	2840	114
297	20250213	151700	115758675	2845	2840	2845	2840	38
298	20250213	151600	115650750	2845	2845	2845	2845	0
299	20250213	151500	115650750	2845	2845	2845	2845	3
300	20250213	151400	115642215	2845	2845	2845	2845	0
301	20250213	151300	115642215	2845	2845	2845	2845	1
302	20250213	151200	115639370	2845	2845	2845	2840	319
303	20250213	151100	114733390	2850	2850	2850	2850	0
304	20250213	151000	114733390	2850	2850	2850	2850	1
305	20250213	150900	114730540	2850	2845	2850	2840	5
306	20250213	150800	114716310	2850	2850	2850	2850	1
307	20250213	150700	114713460	2850	2850	2850	2850	346
308	20250213	150600	113727360	2850	2855	2855	2850	176
309	20250213	150500	113225755	2860	2860	2860	2860	0
310	20250213	150400	113225755	2860	2860	2860	2860	0
311	20250213	150300	113225755	2860	2860	2860	2860	0
312	20250213	150200	113225755	2860	2860	2860	2860	1
313	20250213	150100	113222895	2865	2860	2865	2860	1170
314	20250213	150000	109872200	2860	2850	2860	2850	83
315	20250213	145900	109635220	2860	2860	2860	2860	32
316	20250213	145800	109543700	2860	2850	2860	2850	701
317	20250213	145700	107545840	2860	2860	2860	2860	1
318	20250213	145600	107542980	2860	2860	2860	2860	3
319	20250213	145500	107534400	2860	2850	2860	2850	2
320	20250213	145400	107528690	2860	2860	2860	2860	0
321	20250213	145300	107528690	2860	2850	2860	2850	866
322	20250213	145200	105057830	2850	2850	2850	2850	786
323	20250213	145100	102817730	2855	2855	2855	2850	4
324	20250213	145000	102806315	2855	2855	2855	2855	4
325	20250213	144900	102794895	2855	2850	2855	2850	626
326	20250213	144800	101010790	2850	2850	2850	2850	0
327	20250213	144700	101010790	2850	2850	2850	2850	0
328	20250213	144600	101010790	2850	2850	2850	2850	2
329	20250213	144500	101005090	2850	2850	2850	2850	196
330	20250213	144400	100446490	2850	2850	2850	2850	0
331	20250213	144300	100446490	2850	2845	2850	2845	1000
332	20250213	144200	97596645	2850	2850	2850	2850	0
333	20250213	144100	97596645	2850	2850	2850	2850	2
334	20250213	144000	97590945	2850	2845	2850	2845	1513
335	20250213	143900	93284685	2845	2845	2845	2845	1
336	20250213	143800	93281840	2845	2845	2845	2845	144
337	20250213	143700	92872160	2845	2840	2845	2840	176
338	20250213	143600	92371465	2840	2835	2840	2835	511
339	20250213	143500	90921065	2835	2835	2835	2835	180
340	20250213	143400	90410765	2835	2835	2835	2835	0
341	20250213	143300	90410765	2835	2835	2835	2835	0
342	20250213	143200	90410765	2835	2835	2835	2835	50
343	20250213	143100	90269015	2840	2840	2840	2840	1
344	20250213	143000	90266175	2840	2840	2840	2840	3
345	20250213	142900	90257655	2840	2840	2840	2840	1
346	20250213	142800	90254815	2845	2840	2845	2840	55
347	20250213	142700	90098610	2840	2840	2840	2840	1
348	20250213	142600	90095770	2840	2840	2840	2840	2
349	20250213	142500	90090090	2840	2840	2840	2840	0
350	20250213	142400	90090090	2840	2840	2840	2840	0
351	20250213	142300	90090090	2840	2835	2840	2825	308
352	20250213	142200	89217300	2840	2835	2840	2835	571
353	20250213	142100	87595910	2840	2840	2845	2840	582
354	20250213	142000	85943015	2845	2845	2845	2845	4
355	20250213	141900	85931635	2845	2845	2845	2845	0
356	20250213	141800	85931635	2845	2845	2845	2845	1
357	20250213	141700	85928790	2845	2845	2845	2845	35
358	20250213	141600	85829215	2845	2840	2845	2840	849
359	20250213	141500	83418040	2840	2840	2840	2840	0
360	20250213	141400	83418040	2840	2840	2840	2840	0
361	20250213	141300	83418040	2840	2840	2840	2840	120
362	20250213	141200	83077240	2840	2830	2840	2830	304
363	20250213	141100	82216895	2835	2840	2840	2835	678
364	20250213	141000	80291610	2840	2835	2840	2835	344
365	20250213	140900	79314870	2835	2835	2835	2835	150
366	20250213	140800	78889620	2835	2835	2835	2835	0
367	20250213	140700	78889620	2835	2835	2835	2835	1
368	20250213	140600	78886785	2835	2835	2835	2835	3
369	20250213	140500	78878280	2835	2835	2835	2835	0
370	20250213	140400	78878280	2835	2835	2835	2835	40
371	20250213	140300	78764880	2835	2835	2835	2835	0
372	20250213	140200	78764880	2835	2830	2835	2825	103
373	20250213	140100	78473390	2835	2835	2835	2835	3
374	20250213	140000	78464885	2835	2835	2835	2835	4
375	20250213	135900	78453545	2835	2835	2835	2835	0
376	20250213	135800	78453545	2835	2835	2835	2835	50
377	20250213	135700	78311795	2830	2830	2830	2830	30
378	20250213	135600	78226895	2835	2835	2835	2835	3
379	20250213	135500	78218390	2840	2840	2840	2840	0
380	20250213	135400	78218390	2840	2840	2840	2840	0
381	20250213	135300	78218390	2840	2840	2840	2840	0
382	20250213	135200	78218390	2840	2840	2840	2840	0
383	20250213	135100	78218390	2840	2820	2840	2820	422
384	20250213	135000	77026430	2840	2840	2840	2820	6
385	20250213	134900	77009410	2835	2835	2835	2835	1
386	20250213	134800	77006575	2835	2835	2835	2835	0
387	20250213	134700	77006575	2835	2825	2835	2825	383
388	20250213	134600	75922145	2825	2825	2825	2825	2
389	20250213	134500	75916495	2825	2825	2825	2825	0
390	20250213	134400	75916495	2825	2825	2825	2825	0
391	20250213	134300	75916495	2825	2825	2825	2825	2
392	20250213	134200	75910845	2825	2825	2825	2825	1
393	20250213	134100	75908020	2825	2825	2825	2825	2
394	20250213	134000	75902370	2825	2825	2825	2825	3
395	20250213	133900	75893895	2825	2825	2825	2825	0
396	20250213	133800	75893895	2825	2825	2825	2825	0
397	20250213	133700	75893895	2825	2825	2825	2825	64
398	20250213	133600	75713095	2825	2825	2825	2825	3
399	20250213	133500	75704620	2825	2825	2825	2825	0
400	20250213	133400	75704620	2825	2825	2825	2825	0
401	20250213	133300	75704620	2825	2825	2825	2825	0
402	20250213	133200	75704620	2825	2825	2825	2825	0
403	20250213	133100	75704620	2825	2825	2825	2825	7
404	20250213	133000	75684845	2825	2825	2825	2825	4
405	20250213	132900	75673545	2825	2825	2825	2825	1
406	20250213	132800	75670720	2825	2825	2825	2825	0
407	20250213	132700	75670720	2825	2820	2825	2820	257
408	20250213	132600	74945975	2820	2815	2820	2815	39
409	20250213	132500	74836180	2820	2820	2820	2820	0
410	20250213	132400	74836180	2820	2820	2820	2820	16
411	20250213	132300	74791060	2820	2820	2820	2820	1
412	20250213	132200	74788240	2815	2815	2815	2815	0
413	20250213	132100	74788240	2815	2820	2820	2815	86
414	20250213	132000	74546145	2820	2815	2820	2815	118
415	20250213	131900	74213950	2820	2805	2820	2805	201
416	20250213	131800	73650130	2820	2825	2825	2800	3727
417	20250213	131700	63193795	2825	2825	2825	2825	31
418	20250213	131600	63106220	2825	2825	2825	2825	3
419	20250213	131500	63097745	2830	2830	2830	2830	0
420	20250213	131400	63097745	2830	2830	2830	2820	526
421	20250213	131300	61612820	2835	2835	2835	2835	0
422	20250213	131200	61612820	2835	2835	2835	2835	0
423	20250213	131100	61612820	2835	2835	2835	2835	3
424	20250213	131000	61604315	2835	2835	2835	2835	6
425	20250213	130900	61587305	2835	2835	2835	2835	0
426	20250213	130800	61587305	2835	2835	2835	2835	1
427	20250213	130700	61584470	2835	2835	2835	2835	28
428	20250213	130600	61505090	2835	2835	2835	2835	3
429	20250213	130500	61496585	2835	2835	2835	2835	0
430	20250213	130400	61496585	2835	2835	2835	2835	0
431	20250213	130300	61496585	2835	2835	2835	2835	0
432	20250213	130200	61496585	2835	2835	2835	2835	0
433	20250213	130100	61496585	2835	2835	2835	2835	2
434	20250213	130000	61490915	2835	2830	2835	2830	1854
435	20250213	125900	56244080	2830	2830	2830	2830	1
436	20250213	125800	56241250	2830	2830	2830	2830	0
437	20250213	125700	56241250	2830	2830	2830	2830	31
438	20250213	125600	56153520	2830	2830	2830	2830	1
439	20250213	125500	56150690	2830	2830	2830	2830	0
440	20250213	125400	56150690	2830	2830	2830	2830	0
441	20250213	125300	56150690	2830	2830	2830	2830	0
442	20250213	125200	56150690	2830	2830	2830	2830	17
443	20250213	125100	56102580	2830	2830	2830	2830	1
444	20250213	125000	56099750	2830	2830	2830	2830	4
445	20250213	124900	56088430	2830	2830	2830	2830	0
446	20250213	124800	56088430	2830	2830	2830	2830	0
447	20250213	124700	56088430	2830	2830	2830	2830	30
448	20250213	124600	56003530	2830	2830	2830	2830	4
449	20250213	124500	55992210	2830	2830	2830	2830	0
450	20250213	124400	55992210	2830	2830	2830	2830	0
451	20250213	124300	55992210	2830	2830	2830	2830	0
452	20250213	124200	55992210	2830	2830	2830	2830	0
453	20250213	124100	55992210	2830	2830	2830	2830	2
454	20250213	124000	55986550	2830	2830	2830	2830	18
455	20250213	123900	55935610	2830	2830	2830	2830	1
456	20250213	123800	55932780	2835	2835	2835	2835	70
457	20250213	123700	55734330	2835	2835	2835	2835	58
458	20250213	123600	55569900	2835	2835	2835	2835	1
459	20250213	123500	55567065	2835	2835	2835	2835	0
460	20250213	123400	55567065	2835	2835	2835	2835	0
461	20250213	123300	55567065	2835	2835	2835	2835	0
462	20250213	123200	55567065	2835	2835	2835	2835	0
463	20250213	123100	55567065	2835	2830	2835	2830	165
464	20250213	123000	55100110	2830	2830	2830	2830	4
465	20250213	122900	55088790	2830	2830	2830	2830	0
466	20250213	122800	55088790	2830	2830	2830	2830	0
467	20250213	122700	55088790	2830	2830	2830	2830	33
468	20250213	122600	54995400	2830	2830	2830	2830	3
469	20250213	122500	54986910	2830	2830	2830	2830	0
470	20250213	122400	54986910	2830	2830	2830	2830	0
471	20250213	122300	54986910	2830	2830	2830	2830	0
472	20250213	122200	54986910	2830	2830	2830	2830	0
473	20250213	122100	54986910	2830	2830	2830	2830	2
474	20250213	122000	54981250	2830	2830	2830	2830	3
475	20250213	121900	54972760	2830	2830	2830	2830	0
476	20250213	121800	54972760	2830	2830	2830	2830	0
477	20250213	121700	54972760	2830	2830	2830	2830	0
478	20250213	121600	54972760	2830	2830	2830	2830	3
479	20250213	121500	54964270	2830	2830	2830	2830	1
480	20250213	121400	54961440	2820	2820	2820	2820	0
481	20250213	121300	54961440	2820	2820	2820	2820	10
482	20250213	121200	54933240	2835	2835	2835	2835	0
483	20250213	121100	54933240	2835	2835	2835	2835	2
484	20250213	121000	54927570	2835	2835	2835	2820	6
485	20250213	120900	54910575	2830	2830	2830	2830	1
486	20250213	120800	54907745	2835	2835	2835	2835	0
487	20250213	120700	54907745	2835	2830	2835	2830	31
488	20250213	120600	54820010	2835	2835	2835	2835	3
489	20250213	120500	54811505	2830	2830	2830	2830	41
490	20250213	120400	54695475	2830	2830	2830	2830	1500
491	20250213	120300	50450475	2830	2830	2830	2830	0
492	20250213	120200	50450475	2830	2830	2830	2830	0
493	20250213	120100	50450475	2830	2830	2830	2830	2
494	20250213	120000	50444815	2830	2830	2830	2830	4
495	20250213	115900	50433495	2830	2825	2830	2820	501
496	20250213	115800	49019520	2830	2835	2835	2830	632
497	20250213	115700	47230955	2835	2830	2835	2830	45
498	20250213	115600	47103600	2830	2830	2830	2830	2
499	20250213	115500	47097940	2830	2830	2830	2830	0
500	20250213	115400	47097940	2830	2820	2830	2820	101
501	20250213	115300	46813110	2835	2835	2835	2835	1
502	20250213	115200	46810275	2820	2820	2820	2820	330
503	20250213	115100	45879675	2835	2835	2835	2835	1
504	20250213	115000	45876840	2835	2835	2835	2835	3
505	20250213	114900	45868335	2835	2835	2835	2835	0
506	20250213	114800	45868335	2835	2830	2835	2830	31
507	20250213	114700	45780600	2835	2835	2835	2835	2
508	20250213	114600	45774930	2835	2820	2835	2820	619
509	20250213	114500	44029290	2835	2825	2835	2820	681
510	20250213	114400	42108015	2825	2825	2825	2825	50
511	20250213	114300	41966765	2840	2840	2840	2840	0
512	20250213	114200	41966765	2840	2840	2840	2840	1
513	20250213	114100	41963925	2840	2820	2840	2820	4
514	20250213	114000	41952585	2840	2835	2840	2835	7
515	20250213	113900	41932725	2830	2835	2840	2830	3
516	20250213	113800	41924220	2840	2830	2840	2815	127
517	20250213	113700	41564795	2820	2830	2830	2820	1142
518	20250213	113600	38341880	2840	2840	2840	2840	2
519	20250213	113500	38336200	2840	2840	2840	2840	0
520	20250213	113400	38336200	2840	2825	2840	2825	5
521	20250213	113300	38322030	2830	2830	2830	2820	272
522	20250213	113200	37554005	2835	2840	2840	2820	6510
523	20250213	113100	19166210	2845	2845	2845	2845	2
524	20250213	113000	19160520	2845	2845	2845	2845	4
525	20250213	112900	19149140	2840	2840	2840	2840	0
526	20250213	112800	19149140	2840	2840	2840	2840	67
527	20250213	112700	18958860	2840	2845	2845	2840	33
528	20250213	112600	18864990	2845	2845	2845	2840	173
529	20250213	112500	18372890	2840	2840	2840	2840	0
530	20250213	112400	18372890	2840	2840	2840	2840	0
531	20250213	112300	18372890	2840	2840	2840	2840	28
532	20250213	112200	18293370	2840	2840	2840	2840	0
533	20250213	112100	18293370	2840	2840	2840	2840	1
534	20250213	112000	18290530	2840	2835	2840	2835	210
535	20250213	111900	17695160	2835	2835	2835	2835	0
536	20250213	111800	17695160	2835	2835	2835	2835	0
537	20250213	111700	17695160	2835	2835	2840	2835	21
538	20250213	111600	17635620	2825	2840	2840	2825	6
539	20250213	111500	17618625	2845	2845	2845	2845	0
540	20250213	111400	17618625	2845	2845	2845	2845	0
541	20250213	111300	17618625	2845	2845	2845	2845	0
542	20250213	111200	17618625	2845	2845	2845	2845	0
543	20250213	111100	17618625	2845	2825	2845	2825	15
544	20250213	111000	17575970	2845	2845	2845	2845	2
545	20250213	110900	17570280	2845	2845	2845	2845	1
546	20250213	110800	17567435	2825	2845	2845	2825	2
547	20250213	110700	17561765	2825	2840	2840	2825	39
548	20250213	110600	17451095	2845	2845	2845	2825	3
549	20250213	110500	17442580	2825	2840	2845	2825	63
550	20250213	110400	17263775	2840	2830	2840	2825	221
551	20250213	110300	16638435	2845	2845	2845	2845	0
552	20250213	110200	16638435	2845	2845	2845	2845	0
553	20250213	110100	16638435	2845	2845	2845	2845	0
554	20250213	110000	16638435	2845	2845	2845	2845	0
555	20250213	105900	16638435	2845	2845	2845	2845	0
556	20250213	105800	16638435	2845	2825	2845	2825	42
557	20250213	105700	16519705	2840	2840	2840	2840	344
558	20250213	105600	15542745	2845	2845	2845	2845	0
559	20250213	105500	15542745	2845	2835	2845	2825	575
560	20250213	105400	13915020	2845	2845	2845	2845	0
561	20250213	105300	13915020	2845	2845	2845	2845	0
562	20250213	105200	13915020	2845	2845	2845	2845	0
563	20250213	105100	13915020	2845	2845	2845	2845	0
564	20250213	105000	13915020	2845	2845	2845	2845	0
565	20250213	104900	13915020	2845	2845	2845	2845	0
566	20250213	104800	13915020	2845	2845	2845	2845	0
567	20250213	104700	13915020	2845	2840	2845	2835	100
568	20250213	104600	13631055	2845	2840	2845	2840	502
569	20250213	104500	12205370	2840	2840	2840	2840	0
570	20250213	104400	12205370	2840	2840	2840	2840	1
571	20250213	104300	12202530	2835	2835	2835	2835	4
572	20250213	104200	12191190	2840	2840	2840	2840	0
573	20250213	104100	12191190	2840	2840	2840	2840	0
574	20250213	104000	12191190	2840	2835	2840	2835	5
575	20250213	103900	12177010	2840	2840	2840	2840	1
576	20250213	103800	12174170	2840	2835	2840	2835	10
577	20250213	103700	12145815	2840	2840	2840	2840	31
578	20250213	103600	12057775	2835	2835	2835	2835	4
579	20250213	103500	12046435	2835	2835	2835	2835	1
580	20250213	103400	12043600	2840	2840	2840	2840	3
581	20250213	103300	12035080	2830	2840	2840	2830	29
582	20250213	103200	11952810	2845	2845	2845	2845	0
583	20250213	103100	11952810	2845	2845	2845	2845	0
584	20250213	103000	11952810	2845	2845	2845	2845	0
585	20250213	102900	11952810	2845	2840	2845	2840	5
586	20250213	102800	11938600	2840	2845	2845	2840	6
587	20250213	102700	11921555	2830	2840	2840	2830	89
588	20250213	102600	11669385	2845	2845	2845	2845	0
589	20250213	102500	11669385	2845	2840	2845	2835	239
590	20250213	102400	10990705	2840	2840	2840	2840	0
591	20250213	102300	10990705	2840	2835	2840	2835	5
592	20250213	102200	10976525	2840	2840	2840	2840	1
593	20250213	102100	10973685	2840	2840	2840	2840	0
594	20250213	102000	10973685	2840	2840	2840	2840	10
595	20250213	101900	10945285	2830	2835	2840	2830	220
596	20250213	101800	10321385	2835	2835	2835	2835	1
597	20250213	101700	10318550	2835	2835	2835	2835	27
598	20250213	101600	10242005	2835	2835	2835	2835	0
599	20250213	101500	10242005	2835	2835	2835	2835	0
600	20250213	101400	10242005	2835	2835	2835	2835	2
601	20250213	101300	10236335	2830	2830	2830	2830	4
602	20250213	101200	10225015	2830	2830	2830	2830	0
603	20250213	101100	10225015	2830	2830	2830	2830	4
604	20250213	101000	10213695	2830	2830	2830	2830	6
605	20250213	100900	10196715	2835	2835	2835	2835	0
606	20250213	100800	10196715	2835	2835	2835	2835	0
607	20250213	100700	10196715	2835	2835	2835	2835	33
608	20250213	100600	10103160	2835	2835	2835	2835	0
609	20250213	100500	10103160	2835	2835	2835	2835	0
610	20250213	100400	10103160	2835	2830	2835	2830	5
611	20250213	100300	10089005	2830	2830	2830	2830	0
612	20250213	100200	10089005	2830	2830	2830	2830	0
613	20250213	100100	10089005	2830	2830	2830	2830	4
614	20250213	100000	10077685	2835	2835	2835	2835	0
615	20250213	095900	10077685	2835	2830	2835	2830	5
616	20250213	095800	10063530	2830	2830	2830	2830	0
617	20250213	095700	10063530	2830	2835	2835	2830	50
618	20250213	095600	9921895	2830	2830	2830	2830	0
619	20250213	095500	9921895	2830	2830	2830	2830	4
620	20250213	095400	9910575	2835	2835	2835	2835	1
621	20250213	095300	9907740	2830	2835	2835	2830	7
622	20250213	095200	9887925	2830	2830	2830	2830	0
623	20250213	095100	9887925	2830	2830	2830	2830	0
624	20250213	095000	9887925	2830	2830	2830	2830	4
625	20250213	094900	9876605	2835	2835	2835	2835	0
626	20250213	094800	9876605	2835	2835	2835	2835	0
627	20250213	094700	9876605	2835	2835	2835	2835	33
628	20250213	094600	9783050	2835	2835	2835	2835	0
629	20250213	094500	9783050	2835	2835	2835	2835	7
630	20250213	094400	9763205	2840	2840	2840	2825	113
631	20250213	094300	9443785	2840	2840	2840	2840	5
632	20250213	094200	9429585	2840	2825	2840	2825	36
633	20250213	094100	9327870	2825	2825	2825	2825	200
634	20250213	094000	8762870	2840	2840	2840	2840	0
635	20250213	093900	8762870	2840	2840	2840	2840	0
636	20250213	093800	8762870	2840	2840	2840	2840	0
637	20250213	093700	8762870	2840	2840	2840	2840	30
638	20250213	093600	8677670	2840	2840	2840	2840	0
639	20250213	093500	8677670	2840	2840	2840	2840	0
640	20250213	093400	8677670	2840	2830	2840	2820	21
641	20250213	093300	8618305	2840	2840	2840	2840	1
642	20250213	093200	8615465	2820	2840	2840	2820	72
643	20250213	093100	8411005	2830	2830	2830	2830	0
644	20250213	093000	8411005	2830	2830	2830	2830	300
645	20250213	092900	7562005	2830	2830	2830	2830	0
646	20250213	092800	7562005	2830	2830	2830	2830	0
647	20250213	092700	7562005	2830	2830	2830	2830	30
648	20250213	092600	7477105	2825	2830	2830	2825	125
649	20250213	092500	7123955	2840	2840	2840	2840	0
650	20250213	092400	7123955	2840	2840	2840	2840	0
651	20250213	092300	7123955	2840	2835	2840	2835	6
652	20250213	092200	7106940	2835	2835	2835	2835	1763
653	20250213	092100	2108835	2835	2835	2835	2835	1
654	20250213	092000	2106000	2840	2840	2840	2840	0
655	20250213	091900	2106000	2840	2840	2840	2840	0
656	20250213	091800	2106000	2840	2840	2840	2840	0
657	20250213	091700	2106000	2840	2840	2840	2840	27
658	20250213	091600	2029320	2840	2840	2840	2840	0
659	20250213	091500	2029320	2840	2840	2840	2840	0
660	20250213	091400	2029320	2840	2840	2840	2840	0
661	20250213	091300	2029320	2840	2840	2840	2840	0
662	20250213	091200	2029320	2840	2840	2840	2840	0
663	20250213	091100	2029320	2840	2840	2840	2840	0
664	20250213	091000	2029320	2840	2840	2840	2840	3
665	20250213	090900	2020800	2840	2840	2840	2840	1
666	20250213	090800	2017960	2835	2835	2835	2835	0
667	20250213	090700	2017960	2835	2835	2835	2835	24
668	20250213	090600	1949920	2845	2845	2845	2845	0
669	20250213	090500	1949920	2845	2845	2845	2845	0
670	20250213	090400	1949920	2845	2845	2845	2845	0
671	20250213	090300	1949920	2845	2845	2845	2845	0
672	20250213	090200	1949920	2845	2845	2845	2845	2
673	20250213	090100	1944230	2840	2820	2840	2820	401
674	20250213	090000	809390	2845	2820	2845	2820	287