KissMeData/012690/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	185900	383116910	2960	2960	2960	2960	3978
3	20250213	185800	383116910	2960	2960	2960	2960	0
4	20250213	185700	383116910	2960	2960	2960	2960	0
5	20250213	185600	383116910	2960	2960	2960	2960	0
6	20250213	185500	383116910	2960	2960	2960	2960	0
7	20250213	185400	383116910	2960	2960	2960	2960	0
8	20250213	185300	383116910	2960	2960	2960	2960	0
9	20250213	185200	383116910	2960	2960	2960	2960	0
10	20250213	185100	383116910	2960	2960	2960	2960	0
11	20250213	185000	383116910	2960	2960	2960	2960	0
12	20250213	184900	383116910	2960	2960	2960	2960	0
13	20250213	184800	383116910	2960	2960	2960	2960	0
14	20250213	184700	383116910	2960	2960	2960	2960	0
15	20250213	184600	383116910	2960	2960	2960	2960	0
16	20250213	184500	383116910	2960	2960	2960	2960	0
17	20250213	184400	383116910	2960	2960	2960	2960	0
18	20250213	184300	383116910	2960	2960	2960	2960	0
19	20250213	184200	383116910	2960	2960	2960	2960	0
20	20250213	184100	383116910	2960	2960	2960	2960	0
21	20250213	184000	383116910	2960	2960	2960	2960	0
22	20250213	183900	383116910	2960	2960	2960	2960	0
23	20250213	183800	383116910	2960	2960	2960	2960	0
24	20250213	183700	383116910	2960	2960	2960	2960	0
25	20250213	183600	383116910	2960	2960	2960	2960	0
26	20250213	183500	383116910	2960	2960	2960	2960	0
27	20250213	183400	383116910	2960	2960	2960	2960	0
28	20250213	183300	383116910	2960	2960	2960	2960	0
29	20250213	183200	383116910	2960	2960	2960	2960	0
30	20250213	183100	383116910	2960	2960	2960	2960	0
31	20250213	183000	383116910	2960	2960	2960	2960	0
32	20250213	182900	383116910	2960	2960	2960	2960	3978
33	20250213	182800	383116910	2960	2960	2960	2960	0
34	20250213	182700	383116910	2960	2960	2960	2960	0
35	20250213	182600	383116910	2960	2960	2960	2960	0
36	20250213	182500	383116910	2960	2960	2960	2960	0
37	20250213	182400	383116910	2960	2960	2960	2960	0
38	20250213	182300	383116910	2960	2960	2960	2960	0
39	20250213	182200	383116910	2960	2960	2960	2960	0
40	20250213	182100	383116910	2960	2960	2960	2960	0
41	20250213	182000	383116910	2960	2960	2960	2960	0
42	20250213	181900	383116910	2960	2960	2960	2960	0
43	20250213	181800	383116910	2960	2960	2960	2960	0
44	20250213	181700	383116910	2960	2960	2960	2960	0
45	20250213	181600	383116910	2960	2960	2960	2960	0
46	20250213	181500	383116910	2960	2960	2960	2960	0
47	20250213	181400	383116910	2960	2960	2960	2960	0
48	20250213	181300	383116910	2960	2960	2960	2960	0
49	20250213	181200	383116910	2960	2960	2960	2960	0
50	20250213	181100	383116910	2960	2960	2960	2960	0
51	20250213	181000	383116910	2960	2960	2960	2960	0
52	20250213	180900	383116910	2960	2960	2960	2960	0
53	20250213	180800	383116910	2960	2960	2960	2960	0
54	20250213	180700	383116910	2960	2960	2960	2960	0
55	20250213	180600	383116910	2960	2960	2960	2960	0
56	20250213	180500	383116910	2960	2960	2960	2960	0
57	20250213	180400	383116910	2960	2960	2960	2960	0
58	20250213	180300	383116910	2960	2960	2960	2960	0
59	20250213	180200	383116910	2960	2960	2960	2960	0
60	20250213	180100	383116910	2960	2960	2960	2960	0
61	20250213	180000	383116910	2960	2960	2960	2960	0
62	20250213	175900	383116910	2960	2960	2960	2960	3978
63	20250213	175800	383116910	2960	2960	2960	2960	0
64	20250213	175700	383116910	2960	2960	2960	2960	0
65	20250213	175600	383116910	2960	2960	2960	2960	0
66	20250213	175500	383116910	2960	2960	2960	2960	0
67	20250213	175400	383116910	2960	2960	2960	2960	0
68	20250213	175300	383116910	2960	2960	2960	2960	0
69	20250213	175200	383116910	2960	2960	2960	2960	0
70	20250213	175100	383116910	2960	2960	2960	2960	0
71	20250213	175000	383116910	2960	2960	2960	2960	0
72	20250213	174900	383116910	2960	2960	2960	2960	0
73	20250213	174800	383116910	2960	2960	2960	2960	0
74	20250213	174700	383116910	2960	2960	2960	2960	0
75	20250213	174600	383116910	2960	2960	2960	2960	0
76	20250213	174500	383116910	2960	2960	2960	2960	0
77	20250213	174400	383116910	2960	2960	2960	2960	0
78	20250213	174300	383116910	2960	2960	2960	2960	0
79	20250213	174200	383116910	2960	2960	2960	2960	0
80	20250213	174100	383116910	2960	2960	2960	2960	0
81	20250213	174000	383116910	2960	2960	2960	2960	0
82	20250213	173900	383116910	2960	2960	2960	2960	0
83	20250213	173800	383116910	2960	2960	2960	2960	0
84	20250213	173700	383116910	2960	2960	2960	2960	0
85	20250213	173600	383116910	2960	2960	2960	2960	0
86	20250213	173500	383116910	2960	2960	2960	2960	0
87	20250213	173400	383116910	2960	2960	2960	2960	0
88	20250213	173300	383116910	2960	2960	2960	2960	0
89	20250213	173200	383116910	2960	2960	2960	2960	0
90	20250213	173100	383116910	2960	2960	2960	2960	0
91	20250213	173000	383116910	2960	2960	2960	2960	0
92	20250213	172900	383116910	2960	2960	2960	2960	3978
93	20250213	172800	383116910	2960	2960	2960	2960	0
94	20250213	172700	383116910	2960	2960	2960	2960	0
95	20250213	172600	383116910	2960	2960	2960	2960	0
96	20250213	172500	383116910	2960	2960	2960	2960	0
97	20250213	172400	383116910	2960	2960	2960	2960	0
98	20250213	172300	383116910	2960	2960	2960	2960	0
99	20250213	172200	383116910	2960	2960	2960	2960	0
100	20250213	172100	383116910	2960	2960	2960	2960	0
101	20250213	172000	383116910	2960	2960	2960	2960	0
102	20250213	171900	383116910	2960	2960	2960	2960	0
103	20250213	171800	383116910	2960	2960	2960	2960	0
104	20250213	171700	383116910	2960	2960	2960	2960	0
105	20250213	171600	383116910	2960	2960	2960	2960	0
106	20250213	171500	383116910	2960	2960	2960	2960	0
107	20250213	171400	383116910	2960	2960	2960	2960	0
108	20250213	171300	383116910	2960	2960	2960	2960	0
109	20250213	171200	383116910	2960	2960	2960	2960	0
110	20250213	171100	383116910	2960	2960	2960	2960	0
111	20250213	171000	383116910	2960	2960	2960	2960	0
112	20250213	170900	383116910	2960	2960	2960	2960	0
113	20250213	170800	383116910	2960	2960	2960	2960	0
114	20250213	170700	383116910	2960	2960	2960	2960	0
115	20250213	170600	383116910	2960	2960	2960	2960	0
116	20250213	170500	383116910	2960	2960	2960	2960	0
117	20250213	170400	383116910	2960	2960	2960	2960	0
118	20250213	170300	383116910	2960	2960	2960	2960	0
119	20250213	170200	383116910	2960	2960	2960	2960	0
120	20250213	170100	383116910	2960	2960	2960	2960	0
121	20250213	170000	383116910	2960	2960	2960	2960	0
122	20250213	165900	383116910	2960	2960	2960	2960	3978
123	20250213	165800	383116910	2960	2960	2960	2960	0
124	20250213	165700	383116910	2960	2960	2960	2960	0
125	20250213	165600	383116910	2960	2960	2960	2960	0
126	20250213	165500	383116910	2960	2960	2960	2960	0
127	20250213	165400	383116910	2960	2960	2960	2960	0
128	20250213	165300	383116910	2960	2960	2960	2960	0
129	20250213	165200	383116910	2960	2960	2960	2960	0
130	20250213	165100	383116910	2960	2960	2960	2960	0
131	20250213	165000	383116910	2960	2960	2960	2960	0
132	20250213	164900	383116910	2960	2960	2960	2960	0
133	20250213	164800	383116910	2960	2960	2960	2960	0
134	20250213	164700	383116910	2960	2960	2960	2960	0
135	20250213	164600	383116910	2960	2960	2960	2960	0
136	20250213	164500	383116910	2960	2960	2960	2960	0
137	20250213	164400	383116910	2960	2960	2960	2960	0
138	20250213	164300	383116910	2960	2960	2960	2960	0
139	20250213	164200	383116910	2960	2960	2960	2960	0
140	20250213	164100	383116910	2960	2960	2960	2960	0
141	20250213	164000	383116910	2960	2960	2960	2960	0
142	20250213	163900	383116910	2960	2960	2960	2960	0
143	20250213	163800	383116910	2960	2960	2960	2960	0
144	20250213	163700	383116910	2960	2960	2960	2960	0
145	20250213	163600	383116910	2960	2960	2960	2960	0
146	20250213	163500	383116910	2960	2960	2960	2960	0
147	20250213	163400	383116910	2960	2960	2960	2960	0
148	20250213	163300	383116910	2960	2960	2960	2960	0
149	20250213	163200	383116910	2960	2960	2960	2960	0
150	20250213	163100	383116910	2960	2960	2960	2960	0
151	20250213	163000	383116910	2960	2960	2960	2960	0
152	20250213	162900	383116910	2960	2960	2960	2960	3978
153	20250213	162800	383116910	2960	2960	2960	2960	0
154	20250213	162700	383116910	2960	2960	2960	2960	0
155	20250213	162600	383116910	2960	2960	2960	2960	0
156	20250213	162500	383116910	2960	2960	2960	2960	0
157	20250213	162400	383116910	2960	2960	2960	2960	0
158	20250213	162300	383116910	2960	2960	2960	2960	0
159	20250213	162200	383116910	2960	2960	2960	2960	0
160	20250213	162100	383116910	2960	2960	2960	2960	0
161	20250213	162000	383116910	2960	2960	2960	2960	0
162	20250213	161900	383116910	2960	2960	2960	2960	0
163	20250213	161800	383116910	2960	2960	2960	2960	0
164	20250213	161700	383116910	2960	2960	2960	2960	0
165	20250213	161600	383116910	2960	2960	2960	2960	0
166	20250213	161500	383116910	2960	2960	2960	2960	0
167	20250213	161400	383116910	2960	2960	2960	2960	0
168	20250213	161300	383116910	2960	2960	2960	2960	0
169	20250213	161200	383116910	2960	2960	2960	2960	0
170	20250213	161100	383116910	2960	2960	2960	2960	0
171	20250213	161000	383116910	2960	2960	2960	2960	0
172	20250213	160900	383116910	2960	2960	2960	2960	0
173	20250213	160800	383116910	2960	2960	2960	2960	0
174	20250213	160700	383116910	2960	2960	2960	2960	0
175	20250213	160600	383116910	2960	2960	2960	2960	0
176	20250213	160500	383116910	2960	2960	2960	2960	0
177	20250213	160400	383116910	2960	2960	2960	2960	0
178	20250213	160300	383116910	2960	2960	2960	2960	0
179	20250213	160200	383116910	2960	2960	2960	2960	0
180	20250213	160100	383116910	2960	2960	2960	2960	0
181	20250213	160000	383116910	2960	2960	2960	2960	0
182	20250213	155900	383116910	2960	2960	2960	2960	3978
183	20250213	155800	383116910	2960	2960	2960	2960	0
184	20250213	155700	383116910	2960	2960	2960	2960	0
185	20250213	155600	383116910	2960	2960	2960	2960	0
186	20250213	155500	383116910	2960	2960	2960	2960	0
187	20250213	155400	383116910	2960	2960	2960	2960	0
188	20250213	155300	383116910	2960	2960	2960	2960	0
189	20250213	155200	383116910	2960	2960	2960	2960	0
190	20250213	155100	383116910	2960	2960	2960	2960	0
191	20250213	155000	383116910	2960	2960	2960	2960	0
192	20250213	154900	383116910	2960	2960	2960	2960	0
193	20250213	154800	383116910	2960	2960	2960	2960	0
194	20250213	154700	383116910	2960	2960	2960	2960	0
195	20250213	154600	383116910	2960	2960	2960	2960	0
196	20250213	154500	383116910	2960	2960	2960	2960	0
197	20250213	154400	383116910	2960	2960	2960	2960	0
198	20250213	154300	383116910	2960	2960	2960	2960	0
199	20250213	154200	383116910	2960	2960	2960	2960	0
200	20250213	154100	383116910	2960	2960	2960	2960	0
201	20250213	154000	383116910	2960	2960	2960	2960	0
202	20250213	153900	383116910	2960	2960	2960	2960	0
203	20250213	153800	383116910	2960	2960	2960	2960	0
204	20250213	153700	383116910	2960	2960	2960	2960	0
205	20250213	153600	383116910	2960	2960	2960	2960	0
206	20250213	153500	383116910	2960	2960	2960	2960	0
207	20250213	153400	383116910	2960	2960	2960	2960	0
208	20250213	153300	383116910	2960	2960	2960	2960	0
209	20250213	153200	383116910	2960	2960	2960	2960	0
210	20250213	153100	383116910	2960	2960	2960	2960	0
211	20250213	153000	383116910	2960	2960	2960	2960	3978
212	20250213	152900	371342030	2965	2965	2965	2965	0
213	20250213	152800	371342030	2965	2965	2965	2965	0
214	20250213	152700	371342030	2965	2965	2965	2965	0
215	20250213	152600	371342030	2965	2965	2965	2965	0
216	20250213	152500	371342030	2965	2965	2965	2965	0
217	20250213	152400	371342030	2965	2965	2965	2965	0
218	20250213	152300	371342030	2965	2965	2965	2965	0
219	20250213	152200	371342030	2965	2965	2965	2965	0
220	20250213	152100	371342030	2965	2965	2965	2965	0
221	20250213	152000	371342030	2965	2965	2965	2965	0
222	20250213	151900	371342030	2965	2960	2965	2960	643
223	20250213	151800	369438115	2960	2960	2960	2960	145
224	20250213	151700	369008915	2955	2945	2955	2940	302
225	20250213	151600	368117685	2955	2955	2955	2955	310
226	20250213	151500	367201635	2960	2940	2960	2940	2
227	20250213	151400	367195735	2960	2960	2960	2940	1912
228	20250213	151300	361557250	2960	2945	2960	2945	2
229	20250213	151200	361551345	2960	2960	2960	2960	0
230	20250213	151100	361551345	2960	2940	2960	2940	218
231	20250213	151000	360910365	2960	2940	2960	2940	2
232	20250213	150900	360904465	2960	2960	2960	2960	1
233	20250213	150800	360901505	2940	2940	2960	2940	116
234	20250213	150700	360560445	2960	2955	2960	2955	601
235	20250213	150600	358784485	2960	2940	2960	2940	317
236	20250213	150500	357848465	2965	2965	2965	2965	1
237	20250213	150400	357845500	2940	2940	2940	2940	1
238	20250213	150300	357842560	2965	2950	2965	2940	4846
239	20250213	150200	343586260	2965	2965	2965	2965	1
240	20250213	150100	343583295	2965	2950	2965	2950	34
241	20250213	150000	343482725	2965	2945	2965	2940	2020
242	20250213	145900	337519300	2960	2950	2960	2940	1064
243	20250213	145800	334390940	2960	2940	2960	2940	115
244	20250213	145700	334052820	2960	2940	2960	2940	2
245	20250213	145600	334046920	2960	2950	2960	2950	376
246	20250213	145500	332937710	2960	2960	2960	2940	1235
247	20250213	145400	329286390	2960	2960	2960	2960	0
248	20250213	145300	329286390	2960	2960	2960	2960	0
249	20250213	145200	329286390	2960	2955	2960	2940	863
250	20250213	145100	326737940	2955	2955	2955	2955	0
251	20250213	145000	326737940	2955	2955	2955	2955	114
252	20250213	144900	326401070	2960	2960	2960	2960	0
253	20250213	144800	326401070	2960	2955	2960	2955	46
254	20250213	144700	326265135	2960	2955	2960	2955	342
255	20250213	144600	325254520	2955	2955	2955	2955	0
256	20250213	144500	325254520	2955	2955	2955	2955	1
257	20250213	144400	325251565	2945	2950	2955	2945	616
258	20250213	144300	323434920	2955	2955	2955	2955	0
259	20250213	144200	323434920	2955	2950	2955	2950	141
260	20250213	144100	323018965	2955	2955	2955	2955	50
261	20250213	144000	322871215	2955	2955	2955	2955	0
262	20250213	143900	322871215	2955	2950	2955	2950	115
263	20250213	143800	322531960	2955	2955	2955	2950	5
264	20250213	143700	322517190	2955	2950	2960	2950	8
265	20250213	143600	322493555	2950	2950	2950	2950	114
266	20250213	143500	322157255	2960	2950	2960	2950	2
267	20250213	143400	322151345	2960	2960	2960	2960	0
268	20250213	143300	322151345	2960	2950	2960	2950	116
269	20250213	143200	321809135	2960	2960	2960	2960	0
270	20250213	143100	321809135	2960	2950	2960	2950	115
271	20250213	143000	321469875	2960	2950	2960	2950	22
272	20250213	142900	321404765	2960	2950	2960	2950	1001
273	20250213	142800	318451805	2960	2950	2960	2950	120
274	20250213	142700	318097785	2960	2960	2960	2960	1
275	20250213	142600	318094825	2960	2960	2960	2950	4
276	20250213	142500	318082995	2950	2960	2960	2950	114
277	20250213	142400	317746685	2955	2955	2955	2955	1
278	20250213	142300	317743730	2960	2950	2960	2950	117
279	20250213	142200	317398560	2960	2960	2960	2960	1
280	20250213	142100	317395600	2960	2960	2960	2960	0
281	20250213	142000	317395600	2960	2955	2960	2950	697
282	20250213	141900	315337580	2955	2955	2955	2955	1
283	20250213	141800	315334625	2960	2960	2960	2960	1
284	20250213	141700	315331665	2950	2950	2950	2950	116
285	20250213	141600	314989465	2960	2950	2960	2950	2
286	20250213	141500	314983555	2960	2950	2960	2950	149
287	20250213	141400	314543665	2960	2940	2960	2940	5002
288	20250213	141300	299787765	2960	2960	2960	2960	0
289	20250213	141200	299787765	2960	2940	2960	2940	117
290	20250213	141100	299443745	2960	2960	2960	2960	1
291	20250213	141000	299440785	2940	2940	2940	2940	1
292	20250213	140900	299437845	2960	2940	2960	2940	116
293	20250213	140800	299096765	2960	2960	2960	2960	0
294	20250213	140700	299096765	2960	2940	2960	2940	117
295	20250213	140600	298752745	2955	2955	2955	2955	1
296	20250213	140500	298749790	2960	2960	2960	2960	0
297	20250213	140400	298749790	2960	2945	2960	2945	115
298	20250213	140300	298411100	2960	2960	2960	2960	1
299	20250213	140200	298408140	2955	2945	2955	2945	947
300	20250213	140100	295609765	2955	2945	2955	2945	115
301	20250213	140000	295271080	2955	2945	2960	2945	25
302	20250213	135900	295197370	2945	2945	2945	2945	0
303	20250213	135800	295197370	2945	2945	2945	2945	115
304	20250213	135700	294858695	2960	2960	2960	2960	0
305	20250213	135600	294858695	2960	2960	2960	2945	118
306	20250213	135500	294511125	2945	2945	2945	2945	1
307	20250213	135400	294508180	2960	2960	2960	2960	10
308	20250213	135300	294478580	2960	2945	2960	2945	116
309	20250213	135200	294136945	2960	2960	2960	2960	0
310	20250213	135100	294136945	2960	2960	2960	2960	0
311	20250213	135000	294136945	2960	2955	2960	2945	1224
312	20250213	134900	290521150	2955	2955	2955	2955	0
313	20250213	134800	290521150	2955	2945	2955	2945	116
314	20250213	134700	290179520	2955	2950	2955	2950	503
315	20250213	134600	288695665	2950	2950	2950	2950	21
316	20250213	134500	288633715	2950	2950	2950	2950	114
317	20250213	134400	288297415	2955	2955	2955	2955	9
318	20250213	134300	288270820	2955	2955	2955	2955	1
319	20250213	134200	288267865	2950	2945	2950	2945	115
320	20250213	134100	287929185	2955	2955	2955	2955	496
321	20250213	134000	286463505	2945	2945	2945	2945	114
322	20250213	133900	286127775	2955	2955	2955	2955	5
323	20250213	133800	286113000	2955	2955	2955	2955	0
324	20250213	133700	286113000	2955	2950	2955	2945	2156
325	20250213	133600	279753360	2950	2950	2950	2950	0
326	20250213	133500	279753360	2950	2950	2950	2950	0
327	20250213	133400	279753360	2950	2945	2950	2945	115
328	20250213	133300	279414680	2950	2950	2950	2950	0
329	20250213	133200	279414680	2950	2945	2950	2945	451
330	20250213	133100	278086480	2950	2950	2950	2950	0
331	20250213	133000	278086480	2950	2950	2950	2950	1
332	20250213	132900	278083530	2945	2945	2945	2945	114
333	20250213	132800	277747800	2955	2955	2955	2955	0
334	20250213	132700	277747800	2955	2955	2955	2955	0
335	20250213	132600	277747800	2955	2945	2955	2945	115
336	20250213	132500	277409115	2955	2955	2955	2955	0
337	20250213	132400	277409115	2955	2955	2955	2955	1
338	20250213	132300	277406160	2945	2945	2945	2945	114
339	20250213	132200	277070430	2945	2945	2945	2945	4
340	20250213	132100	277058650	2955	2945	2955	2945	115
341	20250213	132000	276719965	2945	2950	2950	2945	200
342	20250213	131900	276130550	2955	2955	2955	2955	1
343	20250213	131800	276127595	2950	2950	2950	2950	414
344	20250213	131700	274906295	2955	2950	2955	2950	12
345	20250213	131600	274870870	2960	2960	2960	2950	858
346	20250213	131500	272339750	2950	2960	2960	2950	130
347	20250213	131400	271956090	2960	2960	2960	2960	0
348	20250213	131300	271956090	2960	2945	2960	2945	130
349	20250213	131200	271572985	2960	2950	2960	2950	1885
350	20250213	131100	266002465	2950	2950	2950	2950	87
351	20250213	131000	265745815	2960	2945	2960	2945	115
352	20250213	130900	265407125	2960	2960	2960	2960	1
353	20250213	130800	265404165	2955	2955	2955	2955	13
354	20250213	130700	265365750	2940	2940	2940	2940	114
355	20250213	130600	265030590	2960	2960	2960	2940	67
356	20250213	130500	264832755	2940	2940	2940	2940	114
357	20250213	130400	264497595	2945	2965	2970	2945	5300
358	20250213	130300	248821655	2960	2960	2960	2960	101
359	20250213	130200	248522695	2960	2950	2960	2950	115
360	20250213	130100	248183435	2960	2960	2960	2960	0
361	20250213	130000	248183435	2960	2960	2960	2960	0
362	20250213	125900	248183435	2960	2955	2960	2955	1991
363	20250213	125800	242300025	2955	2955	2955	2955	0
364	20250213	125700	242300025	2955	2955	2955	2955	114
365	20250213	125600	241963155	2955	2960	2965	2955	7380
366	20250213	125500	220106865	2960	2960	2960	2960	0
367	20250213	125400	220106865	2960	2960	2960	2955	391
368	20250213	125300	218950070	2960	2955	2960	2955	938
369	20250213	125200	216177280	2960	2955	2960	2955	4
370	20250213	125100	216165455	2955	2955	2955	2955	114
371	20250213	125000	215828585	2960	2960	2960	2960	169
372	20250213	124900	215328345	2960	2955	2960	2955	556
373	20250213	124800	213683155	2955	2955	2955	2955	1
374	20250213	124700	213680200	2960	2960	2960	2960	0
375	20250213	124600	213680200	2960	2955	2960	2955	115
376	20250213	124500	213340370	2965	2965	2965	2965	0
377	20250213	124400	213340370	2965	2965	2965	2965	100
378	20250213	124300	213043870	2965	2955	2965	2955	2030
379	20250213	124200	207039060	2955	2960	2960	2950	3156
380	20250213	124100	197713225	2955	2955	2955	2950	2258
381	20250213	124000	191040870	2950	2955	2955	2950	217
382	20250213	123900	190400710	2950	2955	2955	2950	512
383	20250213	123800	188887905	2955	2950	2955	2950	1116
384	20250213	123700	185595695	2950	2950	2950	2950	3662
385	20250213	123600	174792795	2945	2945	2950	2945	252
386	20250213	123500	174050650	2950	2930	2950	2930	1155
387	20250213	123400	170650880	2935	2935	2935	2935	0
388	20250213	123300	170650880	2935	2935	2935	2935	0
389	20250213	123200	170650880	2935	2935	2935	2935	113
390	20250213	123100	170319225	2940	2940	2940	2940	51
391	20250213	123000	170169285	2940	2935	2940	2935	1116
392	20250213	122900	166888825	2935	2935	2935	2935	6
393	20250213	122800	166871215	2935	2935	2935	2935	1
394	20250213	122700	166868280	2935	2935	2935	2935	124
395	20250213	122600	166504340	2940	2940	2940	2940	0
396	20250213	122500	166504340	2940	2940	2940	2940	10
397	20250213	122400	166474940	2940	2930	2940	2930	214
398	20250213	122300	165846920	2940	2940	2940	2940	0
399	20250213	122200	165846920	2940	2930	2940	2930	116
400	20250213	122100	165507025	2935	2935	2935	2935	110
401	20250213	122000	165184175	2930	2930	2930	2930	0
402	20250213	121900	165184175	2930	2930	2930	2930	114
403	20250213	121800	164850155	2935	2940	2940	2935	391
404	20250213	121700	163702565	2930	2930	2930	2930	1224
405	20250213	121600	160116245	2930	2940	2940	2930	249
406	20250213	121500	159385325	2940	2940	2940	2940	1
407	20250213	121400	159382385	2930	2930	2930	2930	113
408	20250213	121300	159051295	2935	2935	2935	2935	0
409	20250213	121200	159051295	2935	2935	2935	2935	622
410	20250213	121100	157225725	2930	2930	2930	2930	114
411	20250213	121000	156891705	2935	2935	2935	2935	0
412	20250213	120900	156891705	2935	2935	2935	2935	1
413	20250213	120800	156888770	2925	2925	2925	2925	114
414	20250213	120700	156555320	2935	2935	2935	2935	0
415	20250213	120600	156555320	2935	2930	2935	2930	1037
416	20250213	120500	153516905	2930	2930	2930	2930	114
417	20250213	120400	153182885	2935	2935	2935	2935	27
418	20250213	120300	153103640	2930	2930	2935	2930	132
419	20250213	120200	152716875	2940	2940	2940	2940	0
420	20250213	120100	152716875	2940	2940	2940	2940	1
421	20250213	120000	152713935	2930	2940	2940	2930	115
422	20250213	115900	152376975	2935	2935	2935	2935	193
423	20250213	115800	151810520	2935	2935	2935	2935	0
424	20250213	115700	151810520	2935	2940	2940	2935	105
425	20250213	115600	151502085	2940	2940	2940	2940	1
426	20250213	115500	151499145	2935	2935	2935	2935	113
427	20250213	115400	151167490	2940	2940	2940	2940	0
428	20250213	115300	151167490	2940	2930	2940	2930	51
429	20250213	115200	151018050	2930	2930	2930	2930	114
430	20250213	115100	150684030	2940	2940	2940	2940	0
431	20250213	115000	150684030	2940	2940	2940	2940	1
432	20250213	114900	150681090	2930	2930	2940	2930	205
433	20250213	114800	150079940	2940	2940	2940	2940	858
434	20250213	114700	147557420	2940	2930	2940	2930	115
435	20250213	114600	147220460	2940	2940	2940	2935	486
436	20250213	114500	145793795	2935	2940	2940	2935	123
437	20250213	114400	145432180	2940	2925	2940	2925	892
438	20250213	114300	142811725	2930	2935	2935	2930	583
439	20250213	114200	141103120	2935	2930	2935	2930	500
440	20250213	114100	139637620	2930	2935	2935	2930	124
441	20250213	114000	139274250	2930	2930	2930	2930	0
442	20250213	113900	139274250	2930	2935	2935	2930	119
443	20250213	113800	138925555	2935	2935	2935	2935	286
444	20250213	113700	138086145	2940	2940	2940	2940	1
445	20250213	113600	138083205	2930	2930	2935	2930	3337
446	20250213	113500	128289815	2930	2930	2930	2930	0
447	20250213	113400	128289815	2930	2930	2930	2930	3
448	20250213	113300	128281025	2930	2925	2930	2925	116
449	20250213	113200	127941715	2935	2935	2935	2935	0
450	20250213	113100	127941715	2935	2935	2935	2935	1
451	20250213	113000	127938780	2925	2920	2925	2920	816
452	20250213	112900	125555490	2930	2930	2930	2930	822
453	20250213	112800	123147030	2930	2915	2930	2915	115
454	20250213	112700	122811790	2930	2930	2930	2930	0
455	20250213	112600	122811790	2930	2920	2930	2920	4507
456	20250213	112500	109637125	2920	2915	2920	2915	556
457	20250213	112400	108014175	2915	2915	2915	2915	0
458	20250213	112300	108014175	2915	2915	2915	2915	0
459	20250213	112200	108014175	2915	2920	2920	2915	214
460	20250213	112100	107389865	2915	2915	2915	2915	0
461	20250213	112000	107389865	2915	2915	2915	2915	145
462	20250213	111900	106967190	2915	2915	2915	2915	12
463	20250213	111800	106932210	2910	2910	2910	2910	2
464	20250213	111700	106926390	2910	2910	2910	2910	613
465	20250213	111600	105142560	2915	2915	2915	2915	0
466	20250213	111500	105142560	2915	2915	2915	2915	0
467	20250213	111400	105142560	2915	2915	2915	2915	102
468	20250213	111300	104845230	2920	2920	2920	2920	0
469	20250213	111200	104845230	2920	2910	2920	2910	207
470	20250213	111100	104241930	2915	2915	2915	2915	107
471	20250213	111000	103930025	2910	2910	2910	2910	0
472	20250213	110900	103930025	2910	2910	2910	2910	441
473	20250213	110800	102646715	2915	2915	2915	2915	1
474	20250213	110700	102643800	2910	2910	2910	2910	0
475	20250213	110600	102643800	2910	2910	2910	2910	114
476	20250213	110500	102312060	2915	2915	2915	2915	0
477	20250213	110400	102312060	2915	2910	2915	2910	115
478	20250213	110300	101977405	2915	2915	2915	2915	0
479	20250213	110200	101977405	2915	2915	2915	2915	0
480	20250213	110100	101977405	2915	2920	2920	2915	10
481	20250213	110000	101948230	2915	2915	2915	2915	0
482	20250213	105900	101948230	2915	2915	2915	2915	884
483	20250213	105800	99371370	2915	2915	2915	2915	113
484	20250213	105700	99041975	2920	2920	2920	2920	1
485	20250213	105600	99039055	2915	2915	2915	2915	114
486	20250213	105500	98706745	2920	2920	2920	2920	0
487	20250213	105400	98706745	2920	2920	2920	2920	0
488	20250213	105300	98706745	2920	2920	2920	2915	226
489	20250213	105200	98047395	2920	2920	2920	2920	1
490	20250213	105100	98044475	2915	2915	2915	2915	0
491	20250213	105000	98044475	2915	2915	2915	2915	114
492	20250213	104900	97712165	2915	2915	2915	2915	0
493	20250213	104800	97712165	2915	2915	2915	2915	67
494	20250213	104700	97516860	2920	2920	2920	2920	0
495	20250213	104600	97516860	2920	2920	2920	2920	0
496	20250213	104500	97516860	2920	2920	2920	2920	0
497	20250213	104400	97516860	2920	2920	2920	2920	0
498	20250213	104300	97516860	2920	2920	2920	2920	100
499	20250213	104200	97224860	2915	2915	2915	2915	0
500	20250213	104100	97224860	2915	2915	2915	2915	500
501	20250213	104000	95767360	2920	2920	2920	2920	0
502	20250213	103900	95767360	2920	2920	2920	2920	0
503	20250213	103800	95767360	2920	2920	2920	2920	0
504	20250213	103700	95767360	2920	2920	2920	2920	0
505	20250213	103600	95767360	2920	2920	2920	2920	0
506	20250213	103500	95767360	2920	2920	2920	2920	1
507	20250213	103400	95764440	2920	2920	2920	2920	9
508	20250213	103300	95738160	2920	2920	2920	2920	0
509	20250213	103200	95738160	2920	2920	2920	2920	0
510	20250213	103100	95738160	2920	2920	2920	2920	0
511	20250213	103000	95738160	2920	2920	2920	2920	0
512	20250213	102900	95738160	2920	2920	2920	2920	1000
513	20250213	102800	92818160	2920	2920	2920	2920	0
514	20250213	102700	92818160	2920	2920	2920	2920	1
515	20250213	102600	92815240	2915	2915	2915	2915	0
516	20250213	102500	92815240	2915	2915	2915	2915	0
517	20250213	102400	92815240	2915	2905	2915	2905	19
518	20250213	102300	92759895	2905	2905	2905	2905	16
519	20250213	102200	92713415	2915	2915	2915	2915	0
520	20250213	102100	92713415	2915	2915	2915	2915	0
521	20250213	102000	92713415	2915	2915	2915	2915	5
522	20250213	101900	92698840	2915	2915	2915	2915	0
523	20250213	101800	92698840	2915	2915	2915	2915	0
524	20250213	101700	92698840	2915	2915	2915	2915	0
525	20250213	101600	92698840	2915	2915	2915	2915	343
526	20250213	101500	91698995	2915	2915	2915	2915	0
527	20250213	101400	91698995	2915	2915	2915	2915	0
528	20250213	101300	91698995	2915	2905	2915	2900	1028
529	20250213	101200	88712650	2915	2915	2915	2915	0
530	20250213	101100	88712650	2915	2915	2915	2915	0
531	20250213	101000	88712650	2915	2915	2915	2915	0
532	20250213	100900	88712650	2915	2905	2915	2905	201
533	20250213	100800	88128735	2915	2915	2915	2915	268
534	20250213	100700	87347515	2915	2915	2915	2915	2
535	20250213	100600	87341685	2915	2915	2915	2915	0
536	20250213	100500	87341685	2915	2915	2915	2915	0
537	20250213	100400	87341685	2915	2915	2915	2915	310
538	20250213	100300	86438035	2915	2915	2915	2915	0
539	20250213	100200	86438035	2915	2915	2915	2915	0
540	20250213	100100	86438035	2915	2920	2920	2915	742
541	20250213	100000	84274710	2920	2915	2920	2915	975
542	20250213	095900	81428815	2910	2910	2910	2910	3906
543	20250213	095800	70062355	2910	2910	2910	2910	440
544	20250213	095700	68781955	2910	2910	2910	2910	2
545	20250213	095600	68776135	2910	2910	2910	2910	0
546	20250213	095500	68776135	2910	2910	2910	2895	12
547	20250213	095400	68741365	2895	2900	2900	2895	2920
548	20250213	095300	60284935	2910	2910	2910	2910	0
549	20250213	095200	60284935	2910	2910	2910	2910	50
550	20250213	095100	60139435	2920	2920	2920	2920	0
551	20250213	095000	60139435	2920	2900	2920	2900	119
552	20250213	094900	59794315	2900	2920	2920	2900	101
553	20250213	094800	59499415	2920	2920	2920	2920	0
554	20250213	094700	59499415	2920	2920	2920	2920	1
555	20250213	094600	59496495	2900	2900	2900	2900	200
556	20250213	094500	58916495	2920	2920	2920	2920	5
557	20250213	094400	58901895	2920	2920	2920	2920	0
558	20250213	094300	58901895	2920	2910	2920	2910	11
559	20250213	094200	58869875	2920	2910	2920	2910	311
560	20250213	094100	57962460	2910	2910	2910	2910	0
561	20250213	094000	57962460	2910	2910	2910	2910	1
562	20250213	093900	57959550	2900	2900	2900	2900	1555
563	20250213	093800	53450050	2900	2900	2900	2900	0
564	20250213	093700	53450050	2900	2900	2900	2900	682
565	20250213	093600	51472250	2915	2910	2915	2910	13
566	20250213	093500	51434360	2915	2915	2915	2915	0
567	20250213	093400	51434360	2915	2915	2915	2915	4
568	20250213	093300	51422700	2915	2915	2915	2915	0
569	20250213	093200	51422700	2915	2915	2915	2915	38
570	20250213	093100	51311930	2915	2915	2915	2915	20
571	20250213	093000	51253630	2915	2915	2915	2915	33
572	20250213	092900	51157435	2900	2900	2900	2900	2
573	20250213	092800	51151635	2900	2900	2900	2900	238
574	20250213	092700	50461435	2900	2900	2900	2900	30
575	20250213	092600	50374435	2915	2915	2915	2915	1
576	20250213	092500	50371520	2900	2900	2900	2900	0
577	20250213	092400	50371520	2900	2905	2905	2900	88
578	20250213	092300	50116265	2920	2920	2920	2920	0
579	20250213	092200	50116265	2920	2920	2920	2920	0
580	20250213	092100	50116265	2920	2900	2920	2900	101
581	20250213	092000	49823345	2920	2905	2920	2900	556
582	20250213	091900	48210720	2905	2905	2905	2905	12000
583	20250213	091800	13350720	2905	2905	2905	2905	10
584	20250213	091700	13321670	2920	2920	2920	2920	0
585	20250213	091600	13321670	2920	2920	2920	2920	0
586	20250213	091500	13321670	2920	2920	2920	2920	2
587	20250213	091400	13315830	2920	2920	2920	2920	1
588	20250213	091300	13312910	2900	2900	2900	2900	0
589	20250213	091200	13312910	2900	2910	2910	2900	1000
590	20250213	091100	10409400	2915	2915	2915	2915	0
591	20250213	091000	10409400	2915	2915	2915	2915	0
592	20250213	090900	10409400	2915	2915	2915	2915	0
593	20250213	090800	10409400	2915	2915	2915	2915	0
594	20250213	090700	10409400	2915	2915	2915	2915	2
595	20250213	090600	10403570	2925	2910	2925	2910	216
596	20250213	090500	9774995	2925	2925	2925	2925	1
597	20250213	090400	9772070	2925	2925	2925	2925	5
598	20250213	090300	9757445	2925	2925	2925	2925	0
599	20250213	090200	9757445	2925	2915	2925	2915	7
600	20250213	090100	9737005	2915	2915	2915	2915	1
601	20250213	090000	9734090	2910	2885	2910	2885	3369