KissMeData/123700/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	202100	57045530	2860	2860	2860	2860	184
3	20250213	202000	57045530	2860	2860	2860	2860	0
4	20250213	201900	57045530	2860	2860	2860	2860	0
5	20250213	201800	57045530	2860	2860	2860	2860	0
6	20250213	201700	57045530	2860	2860	2860	2860	0
7	20250213	201600	57045530	2860	2860	2860	2860	0
8	20250213	201500	57045530	2860	2860	2860	2860	0
9	20250213	201400	57045530	2860	2860	2860	2860	0
10	20250213	201300	57045530	2860	2860	2860	2860	0
11	20250213	201200	57045530	2860	2860	2860	2860	0
12	20250213	201100	57045530	2860	2860	2860	2860	0
13	20250213	201000	57045530	2860	2860	2860	2860	0
14	20250213	200900	57045530	2860	2860	2860	2860	0
15	20250213	200800	57045530	2860	2860	2860	2860	0
16	20250213	200700	57045530	2860	2860	2860	2860	0
17	20250213	200600	57045530	2860	2860	2860	2860	0
18	20250213	200500	57045530	2860	2860	2860	2860	0
19	20250213	200400	57045530	2860	2860	2860	2860	0
20	20250213	200300	57045530	2860	2860	2860	2860	0
21	20250213	200200	57045530	2860	2860	2860	2860	0
22	20250213	200100	57045530	2860	2860	2860	2860	0
23	20250213	200000	57045530	2860	2860	2860	2860	0
24	20250213	195900	57045530	2860	2860	2860	2860	0
25	20250213	195800	57045530	2860	2860	2860	2860	0
26	20250213	195700	57045530	2860	2860	2860	2860	0
27	20250213	195600	57045530	2860	2860	2860	2860	0
28	20250213	195500	57045530	2860	2860	2860	2860	0
29	20250213	195400	57045530	2860	2860	2860	2860	0
30	20250213	195300	57045530	2860	2860	2860	2860	0
31	20250213	195200	57045530	2860	2860	2860	2860	0
32	20250213	195100	57045530	2860	2860	2860	2860	184
33	20250213	195000	57045530	2860	2860	2860	2860	0
34	20250213	194900	57045530	2860	2860	2860	2860	0
35	20250213	194800	57045530	2860	2860	2860	2860	0
36	20250213	194700	57045530	2860	2860	2860	2860	0
37	20250213	194600	57045530	2860	2860	2860	2860	0
38	20250213	194500	57045530	2860	2860	2860	2860	0
39	20250213	194400	57045530	2860	2860	2860	2860	0
40	20250213	194300	57045530	2860	2860	2860	2860	0
41	20250213	194200	57045530	2860	2860	2860	2860	0
42	20250213	194100	57045530	2860	2860	2860	2860	0
43	20250213	194000	57045530	2860	2860	2860	2860	0
44	20250213	193900	57045530	2860	2860	2860	2860	0
45	20250213	193800	57045530	2860	2860	2860	2860	0
46	20250213	193700	57045530	2860	2860	2860	2860	0
47	20250213	193600	57045530	2860	2860	2860	2860	0
48	20250213	193500	57045530	2860	2860	2860	2860	0
49	20250213	193400	57045530	2860	2860	2860	2860	0
50	20250213	193300	57045530	2860	2860	2860	2860	0
51	20250213	193200	57045530	2860	2860	2860	2860	0
52	20250213	193100	57045530	2860	2860	2860	2860	0
53	20250213	193000	57045530	2860	2860	2860	2860	0
54	20250213	192900	57045530	2860	2860	2860	2860	0
55	20250213	192800	57045530	2860	2860	2860	2860	0
56	20250213	192700	57045530	2860	2860	2860	2860	0
57	20250213	192600	57045530	2860	2860	2860	2860	0
58	20250213	192500	57045530	2860	2860	2860	2860	0
59	20250213	192400	57045530	2860	2860	2860	2860	0
60	20250213	192300	57045530	2860	2860	2860	2860	0
61	20250213	192200	57045530	2860	2860	2860	2860	0
62	20250213	192100	57045530	2860	2860	2860	2860	184
63	20250213	192000	57045530	2860	2860	2860	2860	0
64	20250213	191900	57045530	2860	2860	2860	2860	0
65	20250213	191800	57045530	2860	2860	2860	2860	0
66	20250213	191700	57045530	2860	2860	2860	2860	0
67	20250213	191600	57045530	2860	2860	2860	2860	0
68	20250213	191500	57045530	2860	2860	2860	2860	0
69	20250213	191400	57045530	2860	2860	2860	2860	0
70	20250213	191300	57045530	2860	2860	2860	2860	0
71	20250213	191200	57045530	2860	2860	2860	2860	0
72	20250213	191100	57045530	2860	2860	2860	2860	0
73	20250213	191000	57045530	2860	2860	2860	2860	0
74	20250213	190900	57045530	2860	2860	2860	2860	0
75	20250213	190800	57045530	2860	2860	2860	2860	0
76	20250213	190700	57045530	2860	2860	2860	2860	0
77	20250213	190600	57045530	2860	2860	2860	2860	0
78	20250213	190500	57045530	2860	2860	2860	2860	0
79	20250213	190400	57045530	2860	2860	2860	2860	0
80	20250213	190300	57045530	2860	2860	2860	2860	0
81	20250213	190200	57045530	2860	2860	2860	2860	0
82	20250213	190100	57045530	2860	2860	2860	2860	0
83	20250213	190000	57045530	2860	2860	2860	2860	0
84	20250213	185900	57045530	2860	2860	2860	2860	0
85	20250213	185800	57045530	2860	2860	2860	2860	0
86	20250213	185700	57045530	2860	2860	2860	2860	0
87	20250213	185600	57045530	2860	2860	2860	2860	0
88	20250213	185500	57045530	2860	2860	2860	2860	0
89	20250213	185400	57045530	2860	2860	2860	2860	0
90	20250213	185300	57045530	2860	2860	2860	2860	0
91	20250213	185200	57045530	2860	2860	2860	2860	0
92	20250213	185100	57045530	2860	2860	2860	2860	184
93	20250213	185000	57045530	2860	2860	2860	2860	0
94	20250213	184900	57045530	2860	2860	2860	2860	0
95	20250213	184800	57045530	2860	2860	2860	2860	0
96	20250213	184700	57045530	2860	2860	2860	2860	0
97	20250213	184600	57045530	2860	2860	2860	2860	0
98	20250213	184500	57045530	2860	2860	2860	2860	0
99	20250213	184400	57045530	2860	2860	2860	2860	0
100	20250213	184300	57045530	2860	2860	2860	2860	0
101	20250213	184200	57045530	2860	2860	2860	2860	0
102	20250213	184100	57045530	2860	2860	2860	2860	0
103	20250213	184000	57045530	2860	2860	2860	2860	0
104	20250213	183900	57045530	2860	2860	2860	2860	0
105	20250213	183800	57045530	2860	2860	2860	2860	0
106	20250213	183700	57045530	2860	2860	2860	2860	0
107	20250213	183600	57045530	2860	2860	2860	2860	0
108	20250213	183500	57045530	2860	2860	2860	2860	0
109	20250213	183400	57045530	2860	2860	2860	2860	0
110	20250213	183300	57045530	2860	2860	2860	2860	0
111	20250213	183200	57045530	2860	2860	2860	2860	0
112	20250213	183100	57045530	2860	2860	2860	2860	0
113	20250213	183000	57045530	2860	2860	2860	2860	0
114	20250213	182900	57045530	2860	2860	2860	2860	0
115	20250213	182800	57045530	2860	2860	2860	2860	0
116	20250213	182700	57045530	2860	2860	2860	2860	0
117	20250213	182600	57045530	2860	2860	2860	2860	0
118	20250213	182500	57045530	2860	2860	2860	2860	0
119	20250213	182400	57045530	2860	2860	2860	2860	0
120	20250213	182300	57045530	2860	2860	2860	2860	0
121	20250213	182200	57045530	2860	2860	2860	2860	0
122	20250213	182100	57045530	2860	2860	2860	2860	184
123	20250213	182000	57045530	2860	2860	2860	2860	0
124	20250213	181900	57045530	2860	2860	2860	2860	0
125	20250213	181800	57045530	2860	2860	2860	2860	0
126	20250213	181700	57045530	2860	2860	2860	2860	0
127	20250213	181600	57045530	2860	2860	2860	2860	0
128	20250213	181500	57045530	2860	2860	2860	2860	0
129	20250213	181400	57045530	2860	2860	2860	2860	0
130	20250213	181300	57045530	2860	2860	2860	2860	0
131	20250213	181200	57045530	2860	2860	2860	2860	0
132	20250213	181100	57045530	2860	2860	2860	2860	0
133	20250213	181000	57045530	2860	2860	2860	2860	0
134	20250213	180900	57045530	2860	2860	2860	2860	0
135	20250213	180800	57045530	2860	2860	2860	2860	0
136	20250213	180700	57045530	2860	2860	2860	2860	0
137	20250213	180600	57045530	2860	2860	2860	2860	0
138	20250213	180500	57045530	2860	2860	2860	2860	0
139	20250213	180400	57045530	2860	2860	2860	2860	0
140	20250213	180300	57045530	2860	2860	2860	2860	0
141	20250213	180200	57045530	2860	2860	2860	2860	0
142	20250213	180100	57045530	2860	2860	2860	2860	0
143	20250213	180000	57045530	2860	2860	2860	2860	0
144	20250213	175900	57045530	2860	2860	2860	2860	0
145	20250213	175800	57045530	2860	2860	2860	2860	0
146	20250213	175700	57045530	2860	2860	2860	2860	0
147	20250213	175600	57045530	2860	2860	2860	2860	0
148	20250213	175500	57045530	2860	2860	2860	2860	0
149	20250213	175400	57045530	2860	2860	2860	2860	0
150	20250213	175300	57045530	2860	2860	2860	2860	0
151	20250213	175200	57045530	2860	2860	2860	2860	0
152	20250213	175100	57045530	2860	2860	2860	2860	184
153	20250213	175000	57045530	2860	2860	2860	2860	0
154	20250213	174900	57045530	2860	2860	2860	2860	0
155	20250213	174800	57045530	2860	2860	2860	2860	0
156	20250213	174700	57045530	2860	2860	2860	2860	0
157	20250213	174600	57045530	2860	2860	2860	2860	0
158	20250213	174500	57045530	2860	2860	2860	2860	0
159	20250213	174400	57045530	2860	2860	2860	2860	0
160	20250213	174300	57045530	2860	2860	2860	2860	0
161	20250213	174200	57045530	2860	2860	2860	2860	0
162	20250213	174100	57045530	2860	2860	2860	2860	0
163	20250213	174000	57045530	2860	2860	2860	2860	0
164	20250213	173900	57045530	2860	2860	2860	2860	0
165	20250213	173800	57045530	2860	2860	2860	2860	0
166	20250213	173700	57045530	2860	2860	2860	2860	0
167	20250213	173600	57045530	2860	2860	2860	2860	0
168	20250213	173500	57045530	2860	2860	2860	2860	0
169	20250213	173400	57045530	2860	2860	2860	2860	0
170	20250213	173300	57045530	2860	2860	2860	2860	0
171	20250213	173200	57045530	2860	2860	2860	2860	0
172	20250213	173100	57045530	2860	2860	2860	2860	0
173	20250213	173000	57045530	2860	2860	2860	2860	0
174	20250213	172900	57045530	2860	2860	2860	2860	0
175	20250213	172800	57045530	2860	2860	2860	2860	0
176	20250213	172700	57045530	2860	2860	2860	2860	0
177	20250213	172600	57045530	2860	2860	2860	2860	0
178	20250213	172500	57045530	2860	2860	2860	2860	0
179	20250213	172400	57045530	2860	2860	2860	2860	0
180	20250213	172300	57045530	2860	2860	2860	2860	0
181	20250213	172200	57045530	2860	2860	2860	2860	0
182	20250213	172100	57045530	2860	2860	2860	2860	184
183	20250213	172000	57045530	2860	2860	2860	2860	0
184	20250213	171900	57045530	2860	2860	2860	2860	0
185	20250213	171800	57045530	2860	2860	2860	2860	0
186	20250213	171700	57045530	2860	2860	2860	2860	0
187	20250213	171600	57045530	2860	2860	2860	2860	0
188	20250213	171500	57045530	2860	2860	2860	2860	0
189	20250213	171400	57045530	2860	2860	2860	2860	0
190	20250213	171300	57045530	2860	2860	2860	2860	0
191	20250213	171200	57045530	2860	2860	2860	2860	0
192	20250213	171100	57045530	2860	2860	2860	2860	0
193	20250213	171000	57045530	2860	2860	2860	2860	0
194	20250213	170900	57045530	2860	2860	2860	2860	0
195	20250213	170800	57045530	2860	2860	2860	2860	0
196	20250213	170700	57045530	2860	2860	2860	2860	0
197	20250213	170600	57045530	2860	2860	2860	2860	0
198	20250213	170500	57045530	2860	2860	2860	2860	0
199	20250213	170400	57045530	2860	2860	2860	2860	0
200	20250213	170300	57045530	2860	2860	2860	2860	0
201	20250213	170200	57045530	2860	2860	2860	2860	0
202	20250213	170100	57045530	2860	2860	2860	2860	0
203	20250213	170000	57045530	2860	2860	2860	2860	0
204	20250213	165900	57045530	2860	2860	2860	2860	0
205	20250213	165800	57045530	2860	2860	2860	2860	0
206	20250213	165700	57045530	2860	2860	2860	2860	0
207	20250213	165600	57045530	2860	2860	2860	2860	0
208	20250213	165500	57045530	2860	2860	2860	2860	0
209	20250213	165400	57045530	2860	2860	2860	2860	0
210	20250213	165300	57045530	2860	2860	2860	2860	0
211	20250213	165200	57045530	2860	2860	2860	2860	0
212	20250213	165100	57045530	2860	2860	2860	2860	184
213	20250213	165000	57045530	2860	2860	2860	2860	0
214	20250213	164900	57045530	2860	2860	2860	2860	0
215	20250213	164800	57045530	2860	2860	2860	2860	0
216	20250213	164700	57045530	2860	2860	2860	2860	0
217	20250213	164600	57045530	2860	2860	2860	2860	0
218	20250213	164500	57045530	2860	2860	2860	2860	0
219	20250213	164400	57045530	2860	2860	2860	2860	0
220	20250213	164300	57045530	2860	2860	2860	2860	0
221	20250213	164200	57045530	2860	2860	2860	2860	0
222	20250213	164100	57045530	2860	2860	2860	2860	0
223	20250213	164000	57045530	2860	2860	2860	2860	0
224	20250213	163900	57045530	2860	2860	2860	2860	0
225	20250213	163800	57045530	2860	2860	2860	2860	0
226	20250213	163700	57045530	2860	2860	2860	2860	0
227	20250213	163600	57045530	2860	2860	2860	2860	0
228	20250213	163500	57045530	2860	2860	2860	2860	0
229	20250213	163400	57045530	2860	2860	2860	2860	0
230	20250213	163300	57045530	2860	2860	2860	2860	0
231	20250213	163200	57045530	2860	2860	2860	2860	0
232	20250213	163100	57045530	2860	2860	2860	2860	0
233	20250213	163000	57045530	2860	2860	2860	2860	0
234	20250213	162900	57045530	2860	2860	2860	2860	0
235	20250213	162800	57045530	2860	2860	2860	2860	0
236	20250213	162700	57045530	2860	2860	2860	2860	0
237	20250213	162600	57045530	2860	2860	2860	2860	0
238	20250213	162500	57045530	2860	2860	2860	2860	0
239	20250213	162400	57045530	2860	2860	2860	2860	0
240	20250213	162300	57045530	2860	2860	2860	2860	0
241	20250213	162200	57045530	2860	2860	2860	2860	0
242	20250213	162100	57045530	2860	2860	2860	2860	184
243	20250213	162000	57045530	2860	2860	2860	2860	0
244	20250213	161900	57045530	2860	2860	2860	2860	0
245	20250213	161800	57045530	2860	2860	2860	2860	0
246	20250213	161700	57045530	2860	2860	2860	2860	0
247	20250213	161600	57045530	2860	2860	2860	2860	0
248	20250213	161500	57045530	2860	2860	2860	2860	0
249	20250213	161400	57045530	2860	2860	2860	2860	0
250	20250213	161300	57045530	2860	2860	2860	2860	0
251	20250213	161200	57045530	2860	2860	2860	2860	0
252	20250213	161100	57045530	2860	2860	2860	2860	0
253	20250213	161000	57045530	2860	2860	2860	2860	0
254	20250213	160900	57045530	2860	2860	2860	2860	0
255	20250213	160800	57045530	2860	2860	2860	2860	0
256	20250213	160700	57045530	2860	2860	2860	2860	0
257	20250213	160600	57045530	2860	2860	2860	2860	0
258	20250213	160500	57045530	2860	2860	2860	2860	0
259	20250213	160400	57045530	2860	2860	2860	2860	0
260	20250213	160300	57045530	2860	2860	2860	2860	0
261	20250213	160200	57045530	2860	2860	2860	2860	0
262	20250213	160100	57045530	2860	2860	2860	2860	0
263	20250213	160000	57045530	2860	2860	2860	2860	0
264	20250213	155900	57045530	2860	2860	2860	2860	0
265	20250213	155800	57045530	2860	2860	2860	2860	0
266	20250213	155700	57045530	2860	2860	2860	2860	0
267	20250213	155600	57045530	2860	2860	2860	2860	0
268	20250213	155500	57045530	2860	2860	2860	2860	0
269	20250213	155400	57045530	2860	2860	2860	2860	0
270	20250213	155300	57045530	2860	2860	2860	2860	0
271	20250213	155200	57045530	2860	2860	2860	2860	0
272	20250213	155100	57045530	2860	2860	2860	2860	184
273	20250213	155000	57045530	2860	2860	2860	2860	0
274	20250213	154900	57045530	2860	2860	2860	2860	0
275	20250213	154800	57045530	2860	2860	2860	2860	0
276	20250213	154700	57045530	2860	2860	2860	2860	0
277	20250213	154600	57045530	2860	2860	2860	2860	0
278	20250213	154500	57045530	2860	2860	2860	2860	0
279	20250213	154400	57045530	2860	2860	2860	2860	0
280	20250213	154300	57045530	2860	2860	2860	2860	0
281	20250213	154200	57045530	2860	2860	2860	2860	0
282	20250213	154100	57045530	2860	2860	2860	2860	0
283	20250213	154000	57045530	2860	2860	2860	2860	0
284	20250213	153900	57045530	2860	2860	2860	2860	0
285	20250213	153800	57045530	2860	2860	2860	2860	0
286	20250213	153700	57045530	2860	2860	2860	2860	0
287	20250213	153600	57045530	2860	2860	2860	2860	0
288	20250213	153500	57045530	2860	2860	2860	2860	0
289	20250213	153400	57045530	2860	2860	2860	2860	0
290	20250213	153300	57045530	2860	2860	2860	2860	0
291	20250213	153200	57045530	2860	2860	2860	2860	0
292	20250213	153100	57045530	2860	2860	2860	2860	0
293	20250213	153000	57045530	2860	2860	2860	2860	184
294	20250213	152900	56519290	2845	2845	2845	2845	0
295	20250213	152800	56519290	2845	2845	2845	2845	0
296	20250213	152700	56519290	2845	2845	2845	2845	0
297	20250213	152600	56519290	2845	2845	2845	2845	0
298	20250213	152500	56519290	2845	2845	2845	2845	0
299	20250213	152400	56519290	2845	2845	2845	2845	0
300	20250213	152300	56519290	2845	2845	2845	2845	0
301	20250213	152200	56519290	2845	2845	2845	2845	0
302	20250213	152100	56519290	2845	2845	2845	2845	0
303	20250213	152000	56519290	2845	2845	2845	2845	0
304	20250213	151900	56519290	2845	2855	2855	2845	1523
305	20250213	151800	52185760	2860	2860	2860	2860	0
306	20250213	151700	52185760	2860	2860	2860	2860	0
307	20250213	151600	52185760	2860	2860	2860	2860	0
308	20250213	151500	52185760	2860	2860	2860	2860	3
309	20250213	151400	52177180	2860	2860	2860	2860	40
310	20250213	151300	52062780	2860	2855	2860	2855	2
311	20250213	151200	52057065	2860	2855	2860	2855	2
312	20250213	151100	52051350	2855	2855	2855	2855	1
313	20250213	151000	52048495	2860	2860	2860	2860	0
314	20250213	150900	52048495	2860	2855	2860	2855	2
315	20250213	150800	52042780	2855	2855	2855	2855	0
316	20250213	150700	52042780	2855	2855	2855	2855	1
317	20250213	150600	52039925	2860	2850	2860	2850	2
318	20250213	150500	52034215	2860	2860	2860	2860	1
319	20250213	150400	52031355	2850	2850	2850	2850	1
320	20250213	150300	52028505	2850	2850	2850	2850	1
321	20250213	150200	52025655	2845	2845	2845	2845	0
322	20250213	150100	52025655	2845	2845	2845	2845	1
323	20250213	150000	52022810	2845	2845	2845	2845	79
324	20250213	145900	51798055	2845	2845	2845	2845	1
325	20250213	145800	51795210	2845	2845	2845	2845	1
326	20250213	145700	51792365	2860	2860	2860	2860	1
327	20250213	145600	51789505	2845	2845	2845	2845	36
328	20250213	145500	51687085	2845	2845	2845	2845	1
329	20250213	145400	51684240	2845	2845	2845	2845	0
330	20250213	145300	51684240	2845	2845	2845	2845	1
331	20250213	145200	51681395	2845	2845	2845	2845	1
332	20250213	145100	51678550	2860	2845	2860	2845	5
333	20250213	145000	51664310	2845	2845	2845	2845	1
334	20250213	144900	51661465	2860	2860	2860	2860	0
335	20250213	144800	51661465	2860	2845	2860	2845	2
336	20250213	144700	51655760	2845	2845	2845	2845	1
337	20250213	144600	51652915	2845	2845	2845	2845	0
338	20250213	144500	51652915	2845	2845	2845	2845	1
339	20250213	144400	51650070	2860	2860	2860	2845	3
340	20250213	144300	51641505	2850	2850	2850	2845	542
341	20250213	144200	50097015	2850	2850	2850	2850	1
342	20250213	144100	50094165	2855	2855	2855	2855	1
343	20250213	144000	50091310	2850	2850	2850	2850	4
344	20250213	143900	50079910	2850	2850	2850	2850	1
345	20250213	143800	50077060	2855	2850	2855	2850	190
346	20250213	143700	49535110	2850	2850	2850	2850	1
347	20250213	143600	49532260	2850	2850	2850	2850	1
348	20250213	143500	49529410	2850	2850	2850	2850	0
349	20250213	143400	49529410	2850	2850	2850	2850	101
350	20250213	143300	49241560	2850	2850	2850	2850	1
351	20250213	143200	49238710	2850	2850	2850	2850	0
352	20250213	143100	49238710	2850	2850	2850	2850	1
353	20250213	143000	49235860	2850	2850	2850	2850	1
354	20250213	142900	49233010	2850	2850	2850	2850	0
355	20250213	142800	49233010	2850	2850	2850	2850	1
356	20250213	142700	49230160	2850	2850	2850	2850	0
357	20250213	142600	49230160	2850	2850	2850	2850	1
358	20250213	142500	49227310	2850	2850	2850	2850	1
359	20250213	142400	49224460	2850	2850	2850	2850	0
360	20250213	142300	49224460	2850	2850	2850	2850	1
361	20250213	142200	49221610	2845	2845	2845	2845	0
362	20250213	142100	49221610	2845	2845	2845	2845	1
363	20250213	142000	49218765	2845	2845	2845	2845	1
364	20250213	141900	49215920	2845	2845	2845	2845	0
365	20250213	141800	49215920	2845	2845	2845	2845	1
366	20250213	141700	49213075	2845	2845	2845	2845	1
367	20250213	141600	49210230	2845	2845	2845	2845	0
368	20250213	141500	49210230	2845	2845	2845	2845	1
369	20250213	141400	49207385	2845	2845	2845	2845	1
370	20250213	141300	49204540	2850	2850	2850	2850	0
371	20250213	141200	49204540	2850	2850	2850	2850	1
372	20250213	141100	49201690	2850	2850	2850	2850	1
373	20250213	141000	49198840	2845	2845	2845	2845	0
374	20250213	140900	49198840	2845	2845	2845	2845	1
375	20250213	140800	49195995	2845	2845	2845	2845	0
376	20250213	140700	49195995	2845	2845	2845	2845	1
377	20250213	140600	49193150	2845	2845	2845	2845	1
378	20250213	140500	49190305	2855	2850	2855	2850	130
379	20250213	140400	48819800	2845	2845	2845	2845	1
380	20250213	140300	48816955	2850	2845	2850	2845	56
381	20250213	140200	48657360	2845	2845	2845	2845	0
382	20250213	140100	48657360	2845	2850	2850	2845	2
383	20250213	140000	48651665	2845	2845	2845	2845	0
384	20250213	135900	48651665	2845	2845	2845	2845	1
385	20250213	135800	48648820	2845	2845	2845	2845	1
386	20250213	135700	48645975	2850	2850	2850	2850	0
387	20250213	135600	48645975	2850	2850	2850	2845	9
388	20250213	135500	48620330	2850	2850	2850	2850	115
389	20250213	135400	48292580	2850	2850	2850	2850	0
390	20250213	135300	48292580	2850	2850	2850	2850	1
391	20250213	135200	48289730	2850	2850	2850	2850	1
392	20250213	135100	48286880	2850	2850	2850	2850	0
393	20250213	135000	48286880	2850	2850	2850	2850	1
394	20250213	134900	48284030	2850	2850	2850	2850	1
395	20250213	134800	48281180	2850	2850	2850	2850	0
396	20250213	134700	48281180	2850	2850	2850	2850	1
397	20250213	134600	48278330	2850	2850	2850	2850	0
398	20250213	134500	48278330	2850	2850	2850	2850	1
399	20250213	134400	48275480	2860	2850	2860	2850	38
400	20250213	134300	48166810	2850	2850	2850	2850	0
401	20250213	134200	48166810	2850	2850	2850	2850	1
402	20250213	134100	48163960	2845	2845	2845	2845	0
403	20250213	134000	48163960	2845	2845	2845	2845	1
404	20250213	133900	48161115	2845	2845	2845	2845	1
405	20250213	133800	48158270	2845	2845	2845	2845	0
406	20250213	133700	48158270	2845	2845	2845	2845	1
407	20250213	133600	48155425	2845	2845	2845	2845	1
408	20250213	133500	48152580	2845	2845	2845	2845	0
409	20250213	133400	48152580	2845	2845	2845	2845	1
410	20250213	133300	48149735	2845	2845	2845	2845	1
411	20250213	133200	48146890	2845	2845	2845	2845	0
412	20250213	133100	48146890	2845	2845	2845	2845	1
413	20250213	133000	48144045	2850	2850	2850	2850	1
414	20250213	132900	48141195	2850	2850	2850	2850	0
415	20250213	132800	48141195	2850	2850	2850	2850	1
416	20250213	132700	48138345	2850	2850	2850	2850	0
417	20250213	132600	48138345	2850	2850	2850	2850	1
418	20250213	132500	48135495	2850	2850	2850	2850	1
419	20250213	132400	48132645	2850	2850	2850	2850	0
420	20250213	132300	48132645	2850	2850	2850	2850	1
421	20250213	132200	48129795	2850	2850	2850	2850	0
422	20250213	132100	48129795	2850	2850	2850	2850	1
423	20250213	132000	48126945	2845	2845	2845	2845	201
424	20250213	131900	47555100	2845	2845	2845	2845	0
425	20250213	131800	47555100	2845	2845	2845	2845	1
426	20250213	131700	47552255	2845	2845	2845	2845	1
427	20250213	131600	47549410	2845	2845	2845	2845	0
428	20250213	131500	47549410	2845	2845	2845	2845	1
429	20250213	131400	47546565	2845	2845	2845	2845	1
430	20250213	131300	47543720	2845	2845	2845	2845	0
431	20250213	131200	47543720	2845	2845	2845	2845	1
432	20250213	131100	47540875	2845	2845	2845	2845	1
433	20250213	131000	47538030	2860	2860	2860	2860	1
434	20250213	130900	47535170	2860	2845	2860	2845	2
435	20250213	130800	47529465	2845	2845	2845	2845	1
436	20250213	130700	47526620	2845	2845	2845	2845	0
437	20250213	130600	47526620	2845	2845	2845	2845	1
438	20250213	130500	47523775	2850	2850	2850	2850	0
439	20250213	130400	47523775	2850	2850	2850	2850	1
440	20250213	130300	47520925	2860	2845	2860	2845	5
441	20250213	130200	47506685	2860	2860	2860	2860	1
442	20250213	130100	47503825	2845	2845	2845	2845	1
443	20250213	130000	47500980	2850	2850	2850	2850	0
444	20250213	125900	47500980	2850	2850	2850	2850	1
445	20250213	125800	47498130	2860	2850	2860	2850	2
446	20250213	125700	47492420	2850	2850	2850	2850	0
447	20250213	125600	47492420	2850	2850	2850	2850	1
448	20250213	125500	47489570	2860	2850	2860	2850	5
449	20250213	125400	47475310	2850	2850	2850	2850	0
450	20250213	125300	47475310	2850	2850	2850	2850	1
451	20250213	125200	47472460	2850	2850	2850	2850	1
452	20250213	125100	47469610	2870	2870	2870	2870	0
453	20250213	125000	47469610	2870	2870	2870	2845	3
454	20250213	124900	47461025	2835	2845	2845	2835	1273
455	20250213	124800	43845265	2845	2845	2845	2845	52
456	20250213	124700	43697325	2845	2860	2860	2845	1780
457	20250213	124600	38623450	2860	2860	2860	2860	0
458	20250213	124500	38623450	2860	2860	2860	2860	1
459	20250213	124400	38620590	2860	2860	2860	2860	1
460	20250213	124300	38617730	2860	2860	2860	2860	0
461	20250213	124200	38617730	2860	2860	2860	2860	1
462	20250213	124100	38614870	2860	2860	2860	2860	0
463	20250213	124000	38614870	2860	2860	2860	2860	1
464	20250213	123900	38612010	2860	2860	2875	2860	5
465	20250213	123800	38597695	2860	2860	2860	2860	0
466	20250213	123700	38597695	2860	2860	2860	2860	1
467	20250213	123600	38594835	2860	2860	2860	2860	1
468	20250213	123500	38591975	2860	2860	2860	2860	0
469	20250213	123400	38591975	2860	2860	2860	2860	1
470	20250213	123300	38589115	2875	2860	2875	2860	2
471	20250213	123200	38583380	2860	2860	2860	2860	0
472	20250213	123100	38583380	2860	2860	2860	2860	1
473	20250213	123000	38580520	2860	2860	2860	2860	1
474	20250213	122900	38577660	2860	2860	2860	2860	0
475	20250213	122800	38577660	2860	2860	2860	2860	1
476	20250213	122700	38574800	2860	2860	2860	2860	1
477	20250213	122600	38571940	2860	2860	2860	2860	0
478	20250213	122500	38571940	2860	2860	2860	2860	1
479	20250213	122400	38569080	2860	2860	2860	2860	0
480	20250213	122300	38569080	2860	2860	2860	2860	1
481	20250213	122200	38566220	2860	2860	2860	2860	0
482	20250213	122100	38566220	2860	2860	2860	2860	1
483	20250213	122000	38563360	2860	2860	2860	2860	1
484	20250213	121900	38560500	2860	2860	2860	2860	0
485	20250213	121800	38560500	2860	2860	2860	2860	1
486	20250213	121700	38557640	2875	2860	2875	2860	9
487	20250213	121600	38531870	2860	2860	2860	2860	305
488	20250213	121500	37659570	2860	2860	2860	2860	1
489	20250213	121400	37656710	2875	2860	2875	2860	2
490	20250213	121300	37650975	2860	2860	2860	2860	0
491	20250213	121200	37650975	2860	2860	2860	2860	1
492	20250213	121100	37648115	2860	2860	2860	2860	1
493	20250213	121000	37645255	2860	2860	2860	2860	0
494	20250213	120900	37645255	2860	2860	2860	2860	1
495	20250213	120800	37642395	2860	2860	2860	2860	1
496	20250213	120700	37639535	2870	2870	2870	2870	99
497	20250213	120600	37355405	2875	2865	2875	2865	12
498	20250213	120500	37320920	2865	2865	2865	2865	0
499	20250213	120400	37320920	2865	2865	2865	2865	1
500	20250213	120300	37318055	2865	2865	2865	2865	1
501	20250213	120200	37315190	2875	2875	2875	2875	2
502	20250213	120100	37309440	2865	2865	2865	2865	1
503	20250213	120000	37306575	2875	2875	2875	2875	1
504	20250213	115900	37303700	2865	2865	2865	2865	1
505	20250213	115800	37300835	2865	2865	2865	2865	1
506	20250213	115700	37297970	2865	2865	2865	2865	0
507	20250213	115600	37297970	2865	2865	2865	2865	1
508	20250213	115500	37295105	2865	2865	2865	2865	1
509	20250213	115400	37292240	2875	2875	2875	2875	1
510	20250213	115300	37289365	2865	2865	2865	2865	1
511	20250213	115200	37286500	2865	2865	2865	2865	1
512	20250213	115100	37283635	2875	2875	2875	2875	0
513	20250213	115000	37283635	2875	2865	2875	2865	2
514	20250213	114900	37277895	2865	2865	2865	2865	1
515	20250213	114800	37275030	2870	2870	2870	2870	27
516	20250213	114700	37197540	2870	2870	2870	2870	74
517	20250213	114600	36985160	2870	2870	2870	2870	1
518	20250213	114500	36982290	2870	2870	2870	2870	0
519	20250213	114400	36982290	2870	2870	2870	2870	1
520	20250213	114300	36979420	2870	2870	2870	2870	0
521	20250213	114200	36979420	2870	2870	2870	2870	1
522	20250213	114100	36976550	2870	2870	2870	2870	0
523	20250213	114000	36976550	2870	2870	2870	2870	1
524	20250213	113900	36973680	2870	2870	2870	2870	1
525	20250213	113800	36970810	2870	2870	2870	2870	0
526	20250213	113700	36970810	2870	2870	2870	2870	1
527	20250213	113600	36967940	2870	2870	2870	2870	1
528	20250213	113500	36965070	2870	2870	2870	2870	0
529	20250213	113400	36965070	2870	2870	2870	2870	1
530	20250213	113300	36962200	2870	2870	2870	2870	1
531	20250213	113200	36959330	2870	2870	2870	2870	0
532	20250213	113100	36959330	2870	2870	2870	2870	1
533	20250213	113000	36956460	2870	2870	2870	2870	1
534	20250213	112900	36953590	2870	2870	2870	2870	0
535	20250213	112800	36953590	2870	2870	2870	2870	1
536	20250213	112700	36950720	2870	2870	2870	2865	87
537	20250213	112600	36701035	2865	2865	2865	2865	0
538	20250213	112500	36701035	2865	2865	2865	2865	1
539	20250213	112400	36698170	2865	2865	2865	2865	1
540	20250213	112300	36695305	2865	2865	2865	2865	0
541	20250213	112200	36695305	2865	2865	2865	2865	0
542	20250213	112100	36695305	2865	2865	2865	2865	1
543	20250213	112000	36692440	2875	2875	2875	2875	360
544	20250213	111900	35657440	2865	2865	2865	2865	0
545	20250213	111800	35657440	2865	2865	2865	2865	1
546	20250213	111700	35654575	2875	2875	2875	2875	0
547	20250213	111600	35654575	2875	2875	2875	2875	0
548	20250213	111500	35654575	2875	2870	2875	2870	2
549	20250213	111400	35648830	2870	2870	2870	2870	0
550	20250213	111300	35648830	2870	2870	2870	2870	0
551	20250213	111200	35648830	2870	2870	2870	2870	3
552	20250213	111100	35640220	2875	2875	2875	2875	3
553	20250213	111000	35631595	2875	2875	2875	2875	0
554	20250213	110900	35631595	2875	2875	2875	2875	0
555	20250213	110800	35631595	2875	2875	2875	2875	0
556	20250213	110700	35631595	2875	2875	2875	2875	0
557	20250213	110600	35631595	2875	2875	2875	2875	0
558	20250213	110500	35631595	2875	2875	2875	2875	6
559	20250213	110400	35614345	2885	2885	2885	2885	0
560	20250213	110300	35614345	2885	2885	2885	2885	0
561	20250213	110200	35614345	2885	2885	2885	2885	0
562	20250213	110100	35614345	2885	2885	2885	2885	0
563	20250213	110000	35614345	2885	2885	2885	2885	0
564	20250213	105900	35614345	2885	2885	2885	2885	0
565	20250213	105800	35614345	2885	2885	2885	2885	0
566	20250213	105700	35614345	2885	2885	2885	2885	0
567	20250213	105600	35614345	2885	2885	2885	2885	0
568	20250213	105500	35614345	2885	2885	2885	2885	0
569	20250213	105400	35614345	2885	2885	2885	2885	0
570	20250213	105300	35614345	2885	2885	2885	2885	0
571	20250213	105200	35614345	2885	2885	2885	2885	0
572	20250213	105100	35614345	2885	2885	2885	2885	0
573	20250213	105000	35614345	2885	2885	2890	2885	992
574	20250213	104900	32752415	2885	2890	2890	2885	301
575	20250213	104800	31882530	2890	2885	2890	2885	304
576	20250213	104700	31005470	2875	2880	2885	2875	502
577	20250213	104600	29559710	2880	2870	2880	2870	458
578	20250213	104500	28243505	2870	2865	2870	2865	200
579	20250213	104400	27669600	2865	2865	2865	2865	1
580	20250213	104300	27666735	2860	2860	2860	2860	51
581	20250213	104200	27520875	2870	2870	2870	2870	0
582	20250213	104100	27520875	2870	2860	2870	2860	27
583	20250213	104000	27443565	2870	2870	2870	2870	0
584	20250213	103900	27443565	2870	2870	2870	2870	0
585	20250213	103800	27443565	2870	2870	2870	2870	1
586	20250213	103700	27440695	2860	2860	2860	2860	0
587	20250213	103600	27440695	2860	2860	2860	2860	0
588	20250213	103500	27440695	2860	2860	2860	2860	17
589	20250213	103400	27392075	2860	2860	2860	2860	383
590	20250213	103300	26296695	2860	2860	2860	2860	0
591	20250213	103200	26296695	2860	2860	2860	2860	0
592	20250213	103100	26296695	2860	2860	2860	2860	0
593	20250213	103000	26296695	2860	2860	2860	2860	1
594	20250213	102900	26293835	2860	2860	2860	2860	0
595	20250213	102800	26293835	2860	2860	2860	2860	0
596	20250213	102700	26293835	2860	2860	2860	2860	0
597	20250213	102600	26293835	2860	2860	2860	2860	0
598	20250213	102500	26293835	2860	2860	2860	2860	0
599	20250213	102400	26293835	2860	2860	2860	2860	0
600	20250213	102300	26293835	2860	2860	2860	2860	0
601	20250213	102200	26293835	2860	2860	2860	2860	0
602	20250213	102100	26293835	2860	2860	2860	2860	0
603	20250213	102000	26293835	2860	2860	2860	2860	0
604	20250213	101900	26293835	2860	2860	2860	2860	0
605	20250213	101800	26293835	2860	2855	2860	2855	9
606	20250213	101700	26268135	2855	2860	2860	2855	164
607	20250213	101600	25799910	2855	2855	2855	2855	10
608	20250213	101500	25771360	2860	2860	2860	2860	1
609	20250213	101400	25768500	2855	2855	2855	2855	127
610	20250213	101300	25405915	2855	2855	2855	2855	0
611	20250213	101200	25405915	2855	2855	2855	2855	0
612	20250213	101100	25405915	2855	2855	2855	2855	0
613	20250213	101000	25405915	2855	2855	2855	2855	0
614	20250213	100900	25405915	2855	2855	2855	2855	0
615	20250213	100800	25405915	2855	2855	2855	2855	0
616	20250213	100700	25405915	2855	2855	2855	2855	0
617	20250213	100600	25405915	2855	2855	2855	2845	18
618	20250213	100500	25354675	2855	2850	2855	2850	19
619	20250213	100400	25300520	2850	2850	2850	2850	10
620	20250213	100300	25272020	2850	2850	2850	2850	90
621	20250213	100200	25015520	2850	2850	2850	2850	22
622	20250213	100100	24952820	2850	2850	2850	2850	1
623	20250213	100000	24949970	2850	2850	2850	2850	10
624	20250213	095900	24921470	2850	2850	2850	2850	0
625	20250213	095800	24921470	2850	2850	2850	2850	0
626	20250213	095700	24921470	2850	2850	2850	2850	0
627	20250213	095600	24921470	2850	2850	2850	2850	0
628	20250213	095500	24921470	2850	2850	2850	2850	0
629	20250213	095400	24921470	2850	2850	2850	2850	0
630	20250213	095300	24921470	2850	2850	2850	2850	0
631	20250213	095200	24921470	2850	2850	2850	2850	10
632	20250213	095100	24892970	2850	2850	2850	2850	0
633	20250213	095000	24892970	2850	2850	2850	2850	1
634	20250213	094900	24890120	2840	2840	2840	2840	0
635	20250213	094800	24890120	2840	2845	2845	2840	2487
636	20250213	094700	17819605	2845	2845	2845	2845	1600
637	20250213	094600	13267605	2845	2845	2845	2845	882
638	20250213	094500	10758315	2845	2845	2845	2845	0
639	20250213	094400	10758315	2845	2845	2845	2845	10
640	20250213	094300	10729865	2845	2845	2845	2845	0
641	20250213	094200	10729865	2845	2845	2845	2845	0
642	20250213	094100	10729865	2845	2845	2845	2845	0
643	20250213	094000	10729865	2845	2845	2845	2845	0
644	20250213	093900	10729865	2845	2845	2845	2845	1
645	20250213	093800	10727020	2845	2840	2845	2840	6
646	20250213	093700	10709975	2840	2840	2840	2840	390
647	20250213	093600	9602375	2845	2845	2845	2845	87
648	20250213	093500	9354860	2850	2845	2850	2845	34
649	20250213	093400	9258080	2850	2850	2850	2850	213
650	20250213	093300	8651030	2850	2850	2850	2850	0
651	20250213	093200	8651030	2850	2850	2850	2850	0
652	20250213	093100	8651030	2850	2850	2850	2850	15
653	20250213	093000	8608280	2850	2855	2855	2850	10
654	20250213	092900	8579765	2855	2840	2855	2840	75
655	20250213	092800	8366750	2835	2835	2835	2835	0
656	20250213	092700	8366750	2835	2835	2835	2835	0
657	20250213	092600	8366750	2835	2835	2835	2835	0
658	20250213	092500	8366750	2835	2835	2835	2835	0
659	20250213	092400	8366750	2835	2835	2835	2835	0
660	20250213	092300	8366750	2835	2835	2835	2835	0
661	20250213	092200	8366750	2835	2835	2835	2835	0
662	20250213	092100	8366750	2835	2835	2835	2835	0
663	20250213	092000	8366750	2835	2835	2835	2835	0
664	20250213	091900	8366750	2835	2835	2835	2835	0
665	20250213	091800	8366750	2835	2835	2835	2835	20
666	20250213	091700	8310050	2840	2840	2840	2840	0
667	20250213	091600	8310050	2840	2840	2840	2840	0
668	20250213	091500	8310050	2840	2840	2840	2840	1427
669	20250213	091400	4257370	2840	2840	2840	2840	0
670	20250213	091300	4257370	2840	2840	2840	2840	0
671	20250213	091200	4257370	2840	2840	2840	2840	0
672	20250213	091100	4257370	2840	2840	2840	2840	0
673	20250213	091000	4257370	2840	2840	2840	2840	0
674	20250213	090900	4257370	2840	2835	2840	2835	138
675	20250213	090800	3866000	2835	2835	2835	2835	55
676	20250213	090700	3710075	2825	2825	2825	2825	0
677	20250213	090600	3710075	2825	2825	2825	2825	0
678	20250213	090500	3710075	2825	2825	2825	2825	0
679	20250213	090400	3710075	2825	2830	2830	2825	807
680	20250213	090300	1430100	2835	2835	2835	2835	190
681	20250213	090200	891450	2830	2830	2830	2830	0
682	20250213	090100	891450	2830	2830	2830	2830	0
683	20250213	090000	891450	2830	2830	2830	2830	315