KissMeData/019540/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	190600	131880255	4110	4110	4110	4110	336
3	20250213	190500	131880255	4110	4110	4110	4110	0
4	20250213	190400	131880255	4110	4110	4110	4110	0
5	20250213	190300	131880255	4110	4110	4110	4110	0
6	20250213	190200	131880255	4110	4110	4110	4110	0
7	20250213	190100	131880255	4110	4110	4110	4110	0
8	20250213	190000	131880255	4110	4110	4110	4110	0
9	20250213	185900	131880255	4110	4110	4110	4110	0
10	20250213	185800	131880255	4110	4110	4110	4110	0
11	20250213	185700	131880255	4110	4110	4110	4110	0
12	20250213	185600	131880255	4110	4110	4110	4110	0
13	20250213	185500	131880255	4110	4110	4110	4110	0
14	20250213	185400	131880255	4110	4110	4110	4110	0
15	20250213	185300	131880255	4110	4110	4110	4110	0
16	20250213	185200	131880255	4110	4110	4110	4110	0
17	20250213	185100	131880255	4110	4110	4110	4110	0
18	20250213	185000	131880255	4110	4110	4110	4110	0
19	20250213	184900	131880255	4110	4110	4110	4110	0
20	20250213	184800	131880255	4110	4110	4110	4110	0
21	20250213	184700	131880255	4110	4110	4110	4110	0
22	20250213	184600	131880255	4110	4110	4110	4110	0
23	20250213	184500	131880255	4110	4110	4110	4110	0
24	20250213	184400	131880255	4110	4110	4110	4110	0
25	20250213	184300	131880255	4110	4110	4110	4110	0
26	20250213	184200	131880255	4110	4110	4110	4110	0
27	20250213	184100	131880255	4110	4110	4110	4110	0
28	20250213	184000	131880255	4110	4110	4110	4110	0
29	20250213	183900	131880255	4110	4110	4110	4110	0
30	20250213	183800	131880255	4110	4110	4110	4110	0
31	20250213	183700	131880255	4110	4110	4110	4110	0
32	20250213	183600	131880255	4110	4110	4110	4110	336
33	20250213	183500	131880255	4110	4110	4110	4110	0
34	20250213	183400	131880255	4110	4110	4110	4110	0
35	20250213	183300	131880255	4110	4110	4110	4110	0
36	20250213	183200	131880255	4110	4110	4110	4110	0
37	20250213	183100	131880255	4110	4110	4110	4110	0
38	20250213	183000	131880255	4110	4110	4110	4110	0
39	20250213	182900	131880255	4110	4110	4110	4110	0
40	20250213	182800	131880255	4110	4110	4110	4110	0
41	20250213	182700	131880255	4110	4110	4110	4110	0
42	20250213	182600	131880255	4110	4110	4110	4110	0
43	20250213	182500	131880255	4110	4110	4110	4110	0
44	20250213	182400	131880255	4110	4110	4110	4110	0
45	20250213	182300	131880255	4110	4110	4110	4110	0
46	20250213	182200	131880255	4110	4110	4110	4110	0
47	20250213	182100	131880255	4110	4110	4110	4110	0
48	20250213	182000	131880255	4110	4110	4110	4110	0
49	20250213	181900	131880255	4110	4110	4110	4110	0
50	20250213	181800	131880255	4110	4110	4110	4110	0
51	20250213	181700	131880255	4110	4110	4110	4110	0
52	20250213	181600	131880255	4110	4110	4110	4110	0
53	20250213	181500	131880255	4110	4110	4110	4110	0
54	20250213	181400	131880255	4110	4110	4110	4110	0
55	20250213	181300	131880255	4110	4110	4110	4110	0
56	20250213	181200	131880255	4110	4110	4110	4110	0
57	20250213	181100	131880255	4110	4110	4110	4110	0
58	20250213	181000	131880255	4110	4110	4110	4110	0
59	20250213	180900	131880255	4110	4110	4110	4110	0
60	20250213	180800	131880255	4110	4110	4110	4110	0
61	20250213	180700	131880255	4110	4110	4110	4110	0
62	20250213	180600	131880255	4110	4110	4110	4110	336
63	20250213	180500	131880255	4110	4110	4110	4110	0
64	20250213	180400	131880255	4110	4110	4110	4110	0
65	20250213	180300	131880255	4110	4110	4110	4110	0
66	20250213	180200	131880255	4110	4110	4110	4110	0
67	20250213	180100	131880255	4110	4110	4110	4110	0
68	20250213	180000	131880255	4110	4110	4110	4110	0
69	20250213	175900	131880255	4110	4110	4110	4110	0
70	20250213	175800	131880255	4110	4110	4110	4110	0
71	20250213	175700	131880255	4110	4110	4110	4110	0
72	20250213	175600	131880255	4110	4110	4110	4110	0
73	20250213	175500	131880255	4110	4110	4110	4110	0
74	20250213	175400	131880255	4110	4110	4110	4110	0
75	20250213	175300	131880255	4110	4110	4110	4110	0
76	20250213	175200	131880255	4110	4110	4110	4110	0
77	20250213	175100	131880255	4110	4110	4110	4110	0
78	20250213	175000	131880255	4110	4110	4110	4110	0
79	20250213	174900	131880255	4110	4110	4110	4110	0
80	20250213	174800	131880255	4110	4110	4110	4110	0
81	20250213	174700	131880255	4110	4110	4110	4110	0
82	20250213	174600	131880255	4110	4110	4110	4110	0
83	20250213	174500	131880255	4110	4110	4110	4110	0
84	20250213	174400	131880255	4110	4110	4110	4110	0
85	20250213	174300	131880255	4110	4110	4110	4110	0
86	20250213	174200	131880255	4110	4110	4110	4110	0
87	20250213	174100	131880255	4110	4110	4110	4110	0
88	20250213	174000	131880255	4110	4110	4110	4110	0
89	20250213	173900	131880255	4110	4110	4110	4110	0
90	20250213	173800	131880255	4110	4110	4110	4110	0
91	20250213	173700	131880255	4110	4110	4110	4110	0
92	20250213	173600	131880255	4110	4110	4110	4110	336
93	20250213	173500	131880255	4110	4110	4110	4110	0
94	20250213	173400	131880255	4110	4110	4110	4110	0
95	20250213	173300	131880255	4110	4110	4110	4110	0
96	20250213	173200	131880255	4110	4110	4110	4110	0
97	20250213	173100	131880255	4110	4110	4110	4110	0
98	20250213	173000	131880255	4110	4110	4110	4110	0
99	20250213	172900	131880255	4110	4110	4110	4110	0
100	20250213	172800	131880255	4110	4110	4110	4110	0
101	20250213	172700	131880255	4110	4110	4110	4110	0
102	20250213	172600	131880255	4110	4110	4110	4110	0
103	20250213	172500	131880255	4110	4110	4110	4110	0
104	20250213	172400	131880255	4110	4110	4110	4110	0
105	20250213	172300	131880255	4110	4110	4110	4110	0
106	20250213	172200	131880255	4110	4110	4110	4110	0
107	20250213	172100	131880255	4110	4110	4110	4110	0
108	20250213	172000	131880255	4110	4110	4110	4110	0
109	20250213	171900	131880255	4110	4110	4110	4110	0
110	20250213	171800	131880255	4110	4110	4110	4110	0
111	20250213	171700	131880255	4110	4110	4110	4110	0
112	20250213	171600	131880255	4110	4110	4110	4110	0
113	20250213	171500	131880255	4110	4110	4110	4110	0
114	20250213	171400	131880255	4110	4110	4110	4110	0
115	20250213	171300	131880255	4110	4110	4110	4110	0
116	20250213	171200	131880255	4110	4110	4110	4110	0
117	20250213	171100	131880255	4110	4110	4110	4110	0
118	20250213	171000	131880255	4110	4110	4110	4110	0
119	20250213	170900	131880255	4110	4110	4110	4110	0
120	20250213	170800	131880255	4110	4110	4110	4110	0
121	20250213	170700	131880255	4110	4110	4110	4110	0
122	20250213	170600	131880255	4110	4110	4110	4110	336
123	20250213	170500	131880255	4110	4110	4110	4110	0
124	20250213	170400	131880255	4110	4110	4110	4110	0
125	20250213	170300	131880255	4110	4110	4110	4110	0
126	20250213	170200	131880255	4110	4110	4110	4110	0
127	20250213	170100	131880255	4110	4110	4110	4110	0
128	20250213	170000	131880255	4110	4110	4110	4110	0
129	20250213	165900	131880255	4110	4110	4110	4110	0
130	20250213	165800	131880255	4110	4110	4110	4110	0
131	20250213	165700	131880255	4110	4110	4110	4110	0
132	20250213	165600	131880255	4110	4110	4110	4110	0
133	20250213	165500	131880255	4110	4110	4110	4110	0
134	20250213	165400	131880255	4110	4110	4110	4110	0
135	20250213	165300	131880255	4110	4110	4110	4110	0
136	20250213	165200	131880255	4110	4110	4110	4110	0
137	20250213	165100	131880255	4110	4110	4110	4110	0
138	20250213	165000	131880255	4110	4110	4110	4110	0
139	20250213	164900	131880255	4110	4110	4110	4110	0
140	20250213	164800	131880255	4110	4110	4110	4110	0
141	20250213	164700	131880255	4110	4110	4110	4110	0
142	20250213	164600	131880255	4110	4110	4110	4110	0
143	20250213	164500	131880255	4110	4110	4110	4110	0
144	20250213	164400	131880255	4110	4110	4110	4110	0
145	20250213	164300	131880255	4110	4110	4110	4110	0
146	20250213	164200	131880255	4110	4110	4110	4110	0
147	20250213	164100	131880255	4110	4110	4110	4110	0
148	20250213	164000	131880255	4110	4110	4110	4110	0
149	20250213	163900	131880255	4110	4110	4110	4110	0
150	20250213	163800	131880255	4110	4110	4110	4110	0
151	20250213	163700	131880255	4110	4110	4110	4110	0
152	20250213	163600	131880255	4110	4110	4110	4110	336
153	20250213	163500	131880255	4110	4110	4110	4110	0
154	20250213	163400	131880255	4110	4110	4110	4110	0
155	20250213	163300	131880255	4110	4110	4110	4110	0
156	20250213	163200	131880255	4110	4110	4110	4110	0
157	20250213	163100	131880255	4110	4110	4110	4110	0
158	20250213	163000	131880255	4110	4110	4110	4110	0
159	20250213	162900	131880255	4110	4110	4110	4110	0
160	20250213	162800	131880255	4110	4110	4110	4110	0
161	20250213	162700	131880255	4110	4110	4110	4110	0
162	20250213	162600	131880255	4110	4110	4110	4110	0
163	20250213	162500	131880255	4110	4110	4110	4110	0
164	20250213	162400	131880255	4110	4110	4110	4110	0
165	20250213	162300	131880255	4110	4110	4110	4110	0
166	20250213	162200	131880255	4110	4110	4110	4110	0
167	20250213	162100	131880255	4110	4110	4110	4110	0
168	20250213	162000	131880255	4110	4110	4110	4110	0
169	20250213	161900	131880255	4110	4110	4110	4110	0
170	20250213	161800	131880255	4110	4110	4110	4110	0
171	20250213	161700	131880255	4110	4110	4110	4110	0
172	20250213	161600	131880255	4110	4110	4110	4110	0
173	20250213	161500	131880255	4110	4110	4110	4110	0
174	20250213	161400	131880255	4110	4110	4110	4110	0
175	20250213	161300	131880255	4110	4110	4110	4110	0
176	20250213	161200	131880255	4110	4110	4110	4110	0
177	20250213	161100	131880255	4110	4110	4110	4110	0
178	20250213	161000	131880255	4110	4110	4110	4110	0
179	20250213	160900	131880255	4110	4110	4110	4110	0
180	20250213	160800	131880255	4110	4110	4110	4110	0
181	20250213	160700	131880255	4110	4110	4110	4110	0
182	20250213	160600	131880255	4110	4110	4110	4110	336
183	20250213	160500	131880255	4110	4110	4110	4110	0
184	20250213	160400	131880255	4110	4110	4110	4110	0
185	20250213	160300	131880255	4110	4110	4110	4110	0
186	20250213	160200	131880255	4110	4110	4110	4110	0
187	20250213	160100	131880255	4110	4110	4110	4110	0
188	20250213	160000	131880255	4110	4110	4110	4110	0
189	20250213	155900	131880255	4110	4110	4110	4110	0
190	20250213	155800	131880255	4110	4110	4110	4110	0
191	20250213	155700	131880255	4110	4110	4110	4110	0
192	20250213	155600	131880255	4110	4110	4110	4110	0
193	20250213	155500	131880255	4110	4110	4110	4110	0
194	20250213	155400	131880255	4110	4110	4110	4110	0
195	20250213	155300	131880255	4110	4110	4110	4110	0
196	20250213	155200	131880255	4110	4110	4110	4110	0
197	20250213	155100	131880255	4110	4110	4110	4110	0
198	20250213	155000	131880255	4110	4110	4110	4110	0
199	20250213	154900	131880255	4110	4110	4110	4110	0
200	20250213	154800	131880255	4110	4110	4110	4110	0
201	20250213	154700	131880255	4110	4110	4110	4110	0
202	20250213	154600	131880255	4110	4110	4110	4110	0
203	20250213	154500	131880255	4110	4110	4110	4110	0
204	20250213	154400	131880255	4110	4110	4110	4110	0
205	20250213	154300	131880255	4110	4110	4110	4110	0
206	20250213	154200	131880255	4110	4110	4110	4110	0
207	20250213	154100	131880255	4110	4110	4110	4110	0
208	20250213	154000	131880255	4110	4110	4110	4110	0
209	20250213	153900	131880255	4110	4110	4110	4110	0
210	20250213	153800	131880255	4110	4110	4110	4110	0
211	20250213	153700	131880255	4110	4110	4110	4110	0
212	20250213	153600	131880255	4110	4110	4110	4110	336
213	20250213	153500	131880255	4110	4110	4110	4110	0
214	20250213	153400	131880255	4110	4110	4110	4110	0
215	20250213	153300	131880255	4110	4110	4110	4110	0
216	20250213	153200	131880255	4110	4110	4110	4110	0
217	20250213	153100	131880255	4110	4110	4110	4110	0
218	20250213	153000	131880255	4110	4110	4110	4110	336
219	20250213	152900	130499295	4065	4065	4065	4065	0
220	20250213	152800	130499295	4065	4065	4065	4065	0
221	20250213	152700	130499295	4065	4065	4065	4065	0
222	20250213	152600	130499295	4065	4065	4065	4065	0
223	20250213	152500	130499295	4065	4065	4065	4065	0
224	20250213	152400	130499295	4065	4065	4065	4065	0
225	20250213	152300	130499295	4065	4065	4065	4065	0
226	20250213	152200	130499295	4065	4065	4065	4065	0
227	20250213	152100	130499295	4065	4065	4065	4065	0
228	20250213	152000	130499295	4065	4065	4065	4065	0
229	20250213	151900	130499295	4065	4045	4065	4045	1000
230	20250213	151800	126450500	4040	4040	4040	4040	0
231	20250213	151700	126450500	4040	4040	4040	4040	366
232	20250213	151600	124971860	4035	4035	4035	4035	1
233	20250213	151500	124967825	4025	4040	4040	4025	358
234	20250213	151400	123521520	4040	4040	4040	4040	0
235	20250213	151300	123521520	4040	4040	4040	4040	1
236	20250213	151200	123517480	4025	4025	4025	4025	0
237	20250213	151100	123517480	4025	4040	4040	4025	2
238	20250213	151000	123509415	4025	4025	4025	4025	0
239	20250213	150900	123509415	4025	4040	4040	4025	101
240	20250213	150800	123101390	4045	4045	4045	4045	100
241	20250213	150700	122696890	4025	4025	4025	4025	1
242	20250213	150600	122692865	4025	4025	4025	4025	0
243	20250213	150500	122692865	4025	4025	4025	4025	1
244	20250213	150400	122688840	4045	4045	4045	4045	14
245	20250213	150300	122632210	4025	4025	4025	4025	3
246	20250213	150200	122620135	4045	4045	4045	4045	0
247	20250213	150100	122620135	4045	4025	4045	4025	3
248	20250213	150000	122608020	4045	4045	4045	4045	0
249	20250213	145900	122608020	4045	4025	4045	4025	20
250	20250213	145800	122527500	4025	4025	4025	4025	1
251	20250213	145700	122523475	4045	4025	4045	4025	3
252	20250213	145600	122511370	4025	4025	4025	4025	0
253	20250213	145500	122511370	4025	4025	4025	4025	0
254	20250213	145400	122511370	4025	4025	4025	4025	1
255	20250213	145300	122507345	4025	4025	4025	4025	0
256	20250213	145200	122507345	4025	4025	4025	4025	1
257	20250213	145100	122503320	4045	4045	4045	4045	0
258	20250213	145000	122503320	4045	4045	4045	4025	5
259	20250213	144900	122483115	4030	4030	4030	4030	0
260	20250213	144800	122483115	4030	4030	4030	4030	1
261	20250213	144700	122479085	4045	4045	4045	4045	0
262	20250213	144600	122479085	4045	4030	4045	4030	4
263	20250213	144500	122462920	4030	4030	4030	4030	0
264	20250213	144400	122462920	4030	4030	4030	4030	1
265	20250213	144300	122458890	4050	4050	4050	4050	0
266	20250213	144200	122458890	4050	4045	4050	4045	12
267	20250213	144100	122410345	4030	4045	4045	4030	269
268	20250213	144000	121322255	4065	4030	4065	4030	23
269	20250213	143900	121228815	4040	4040	4040	4040	0
270	20250213	143800	121228815	4040	4040	4040	4040	60
271	20250213	143700	120986415	4040	4040	4040	4040	1
272	20250213	143600	120982375	4040	4040	4040	4040	1
273	20250213	143500	120978335	4065	4065	4065	4065	0
274	20250213	143400	120978335	4065	4060	4065	4060	268
275	20250213	143300	119890250	4080	4030	4080	4030	3
276	20250213	143200	119878060	4075	4035	4105	4035	184
277	20250213	143100	119128210	4040	4040	4040	4040	152
278	20250213	143000	118514130	4040	4040	4040	4040	0
279	20250213	142900	118514130	4040	4040	4040	4040	1
280	20250213	142800	118510090	4035	4035	4040	4035	5
281	20250213	142700	118489900	4040	4040	4040	4040	0
282	20250213	142600	118489900	4040	4040	4040	4040	0
283	20250213	142500	118489900	4040	4040	4040	4040	0
284	20250213	142400	118489900	4040	4035	4040	4035	168
285	20250213	142300	117811245	4040	4040	4040	4040	1
286	20250213	142200	117807205	4050	4050	4050	4050	0
287	20250213	142100	117807205	4050	4050	4050	4050	0
288	20250213	142000	117807205	4050	4055	4055	4050	2
289	20250213	141900	117799100	4050	4050	4050	4050	1
290	20250213	141800	117795050	4075	4045	4075	4045	181
291	20250213	141700	117062660	4040	4040	4040	4040	0
292	20250213	141600	117062660	4040	4040	4040	4040	61
293	20250213	141500	116816220	4050	4040	4050	4040	11
294	20250213	141400	116771680	4040	4040	4040	4040	0
295	20250213	141300	116771680	4040	4040	4040	4040	0
296	20250213	141200	116771680	4040	4040	4040	4040	0
297	20250213	141100	116771680	4040	4040	4040	4040	2
298	20250213	141000	116763600	4050	4050	4050	4050	0
299	20250213	140900	116763600	4050	4050	4050	4050	1
300	20250213	140800	116759550	4040	4040	4040	4040	0
301	20250213	140700	116759550	4040	4040	4040	4040	2
302	20250213	140600	116751470	4050	4050	4050	4050	0
303	20250213	140500	116751470	4050	4050	4050	4050	0
304	20250213	140400	116751470	4050	4050	4050	4050	0
305	20250213	140300	116751470	4050	4040	4050	4040	3
306	20250213	140200	116739340	4040	4045	4045	4040	10
307	20250213	140100	116698935	4050	4050	4050	4050	1
308	20250213	140000	116694885	4045	4045	4045	4045	0
309	20250213	135900	116694885	4045	4045	4045	4045	2
310	20250213	135800	116686795	4045	4045	4045	4045	0
311	20250213	135700	116686795	4045	4045	4045	4045	0
312	20250213	135600	116686795	4045	4045	4045	4045	0
313	20250213	135500	116686795	4045	4045	4045	4045	1
314	20250213	135400	116682750	4045	4045	4045	4045	1
315	20250213	135300	116678705	4045	4045	4045	4045	0
316	20250213	135200	116678705	4045	4045	4045	4045	0
317	20250213	135100	116678705	4045	4045	4045	4045	0
318	20250213	135000	116678705	4045	4045	4045	4045	2
319	20250213	134900	116670615	4045	4045	4045	4045	0
320	20250213	134800	116670615	4045	4045	4045	4045	0
321	20250213	134700	116670615	4045	4045	4045	4045	0
322	20250213	134600	116670615	4045	4045	4045	4045	2
323	20250213	134500	116662525	4050	4050	4050	4050	400
324	20250213	134400	115042525	4045	4045	4045	4045	0
325	20250213	134300	115042525	4045	4045	4045	4045	0
326	20250213	134200	115042525	4045	4045	4045	4045	1
327	20250213	134100	115038480	4045	4050	4050	4045	243
328	20250213	134000	114054335	4050	4050	4050	4050	1
329	20250213	133900	114050285	4050	4050	4050	4050	0
330	20250213	133800	114050285	4050	4050	4050	4050	1
331	20250213	133700	114046235	4050	4050	4050	4050	1
332	20250213	133600	114042185	4050	4050	4050	4050	0
333	20250213	133500	114042185	4050	4050	4050	4050	0
334	20250213	133400	114042185	4050	4050	4050	4050	1
335	20250213	133300	114038135	4050	4050	4050	4050	1
336	20250213	133200	114034085	4050	4050	4050	4050	0
337	20250213	133100	114034085	4050	4050	4050	4050	0
338	20250213	133000	114034085	4050	4050	4050	4050	1
339	20250213	132900	114030035	4050	4050	4050	4050	1
340	20250213	132800	114025985	4050	4050	4050	4050	0
341	20250213	132700	114025985	4050	4050	4050	4050	0
342	20250213	132600	114025985	4050	4050	4060	4050	1080
343	20250213	132500	109651545	4055	4055	4055	4055	930
344	20250213	132400	105880395	4055	4055	4055	4055	1
345	20250213	132300	105876340	4055	4055	4055	4055	0
346	20250213	132200	105876340	4055	4055	4055	4055	0
347	20250213	132100	105876340	4055	4055	4055	4055	1
348	20250213	132000	105872285	4055	4055	4055	4055	1
349	20250213	131900	105868230	4070	4070	4070	4070	201
350	20250213	131800	105050160	4075	4075	4075	4075	0
351	20250213	131700	105050160	4075	4075	4075	4075	1
352	20250213	131600	105046085	4075	4075	4075	4075	1
353	20250213	131500	105042010	4085	4085	4085	4085	0
354	20250213	131400	105042010	4085	4085	4085	4085	0
355	20250213	131300	105042010	4085	4085	4085	4085	1
356	20250213	131200	105037925	4090	4075	4090	4075	4
357	20250213	131100	105021580	4110	4070	4110	4070	62
358	20250213	131000	104767700	4055	4070	4070	4055	322
359	20250213	130900	103460240	4070	4070	4070	4070	1
360	20250213	130800	103456170	4070	4070	4070	4070	0
361	20250213	130700	103456170	4070	4070	4070	4070	1
362	20250213	130600	103452100	4070	4070	4070	4070	0
363	20250213	130500	103452100	4070	4070	4070	4070	1
364	20250213	130400	103448030	4070	4070	4070	4070	0
365	20250213	130300	103448030	4070	4070	4070	4070	2
366	20250213	130200	103439890	4080	4080	4080	4080	0
367	20250213	130100	103439890	4080	4080	4080	4080	1
368	20250213	130000	103435810	4110	4110	4110	4110	0
369	20250213	125900	103435810	4110	4080	4110	4080	5
370	20250213	125800	103415310	4110	4110	4110	4110	0
371	20250213	125700	103415310	4110	4075	4110	4075	12
372	20250213	125600	103366275	4110	4080	4110	4080	15
373	20250213	125500	103304780	4080	4080	4095	4080	11
374	20250213	125400	103259885	4080	4080	4080	4080	17
375	20250213	125300	103190525	4080	4080	4080	4080	8
376	20250213	125200	103157885	4080	4080	4080	4080	1
377	20250213	125100	103153805	4080	4080	4080	4080	0
378	20250213	125000	103153805	4080	4080	4080	4080	1
379	20250213	124900	103149725	4080	4080	4080	4080	1
380	20250213	124800	103145645	4070	4070	4070	4070	1
381	20250213	124700	103141575	4080	4075	4080	4075	498
382	20250213	124600	101110995	4070	4070	4070	4070	38
383	20250213	124500	100956335	4065	4065	4065	4065	0
384	20250213	124400	100956335	4065	4065	4065	4065	1
385	20250213	124300	100952270	4075	4075	4075	4075	30
386	20250213	124200	100830020	4075	4075	4075	4070	301
387	20250213	124100	99603495	4060	4095	4095	4060	2966
388	20250213	124000	87527400	4095	4095	4095	4085	31
389	20250213	123900	87400465	4095	4095	4115	4095	35
390	20250213	123800	87257020	4095	4095	4115	4095	31
391	20250213	123700	87129635	4085	4085	4085	4085	1
392	20250213	123600	87125550	4085	4085	4085	4085	1
393	20250213	123500	87121465	4090	4090	4090	4090	1007
394	20250213	123400	83002835	4095	4095	4095	4095	135
395	20250213	123300	82450010	4095	4095	4095	4095	1
396	20250213	123200	82445915	4095	4095	4095	4095	1
397	20250213	123100	82441820	4105	4105	4105	4105	2
398	20250213	123000	82433610	4095	4095	4095	4095	0
399	20250213	122900	82433610	4095	4095	4095	4095	1
400	20250213	122800	82429515	4095	4095	4095	4095	1
401	20250213	122700	82425420	4095	4095	4095	4095	0
402	20250213	122600	82425420	4095	4095	4095	4095	0
403	20250213	122500	82425420	4095	4095	4095	4095	1
404	20250213	122400	82421325	4095	4095	4095	4095	0
405	20250213	122300	82421325	4095	4095	4095	4095	1
406	20250213	122200	82417230	4105	4105	4105	4105	1
407	20250213	122100	82413125	4095	4095	4095	4095	0
408	20250213	122000	82413125	4095	4095	4095	4095	1
409	20250213	121900	82409030	4095	4095	4095	4095	1
410	20250213	121800	82404935	4115	4105	4115	4105	3
411	20250213	121700	82392600	4090	4090	4090	4090	0
412	20250213	121600	82392600	4090	4100	4115	4090	5
413	20250213	121500	82372080	4090	4100	4100	4090	128
414	20250213	121400	81847290	4110	4110	4110	4110	6
415	20250213	121300	81822630	4110	4110	4110	4110	7
416	20250213	121200	81793860	4110	4110	4110	4100	6
417	20250213	121100	81769210	4110	4110	4110	4100	6
418	20250213	121000	81744560	4100	4100	4100	4100	0
419	20250213	120900	81744560	4100	4100	4100	4100	0
420	20250213	120800	81744560	4100	4100	4100	4100	0
421	20250213	120700	81744560	4100	4125	4125	4100	7
422	20250213	120600	81715740	4125	4115	4165	4115	60
423	20250213	120500	81466665	4105	4105	4105	4105	0
424	20250213	120400	81466665	4105	4105	4105	4105	0
425	20250213	120300	81466665	4105	4115	4115	4105	2
426	20250213	120200	81458445	4110	4110	4110	4110	0
427	20250213	120100	81458445	4110	4110	4110	4110	0
428	20250213	120000	81458445	4110	4110	4110	4110	2
429	20250213	115900	81450225	4110	4115	4115	4100	7
430	20250213	115800	81421460	4115	4115	4115	4115	0
431	20250213	115700	81421460	4115	4115	4115	4115	0
432	20250213	115600	81421460	4115	4115	4115	4115	0
433	20250213	115500	81421460	4115	4115	4115	4115	2
434	20250213	115400	81413230	4115	4115	4115	4115	0
435	20250213	115300	81413230	4115	4115	4115	4115	0
436	20250213	115200	81413230	4115	4115	4115	4115	0
437	20250213	115100	81413230	4115	4115	4115	4115	0
438	20250213	115000	81413230	4115	4115	4115	4115	2
439	20250213	114900	81405000	4115	4115	4115	4115	2
440	20250213	114800	81396770	4115	4115	4115	4115	7
441	20250213	114700	81367965	4115	4115	4115	4115	14
442	20250213	114600	81310355	4115	4115	4115	4105	31
443	20250213	114500	81182810	4115	4115	4115	4115	30
444	20250213	114400	81059360	4115	4115	4115	4115	4
445	20250213	114300	81042900	4125	4125	4140	4125	245
446	20250213	114200	80028645	4140	4125	4140	4115	20
447	20250213	114100	79946135	4145	4130	4170	4130	116
448	20250213	114000	79463035	4090	4090	4090	4090	0
449	20250213	113900	79463035	4090	4090	4090	4090	0
450	20250213	113800	79463035	4090	4090	4090	4090	2
451	20250213	113700	79454855	4105	4105	4105	4105	0
452	20250213	113600	79454855	4105	4105	4105	4105	0
453	20250213	113500	79454855	4105	4095	4105	4095	2
454	20250213	113400	79446655	4095	4085	4105	4085	46
455	20250213	113300	79258285	4085	4095	4105	4085	3
456	20250213	113200	79246000	4085	4085	4085	4085	0
457	20250213	113100	79246000	4085	4085	4085	4085	0
458	20250213	113000	79246000	4085	4085	4085	4085	1
459	20250213	112900	79241915	4085	4095	4095	4085	2
460	20250213	112800	79233735	4085	4085	4085	4085	0
461	20250213	112700	79233735	4085	4085	4085	4085	0
462	20250213	112600	79233735	4085	4085	4085	4085	1
463	20250213	112500	79229650	4085	4085	4085	4085	1
464	20250213	112400	79225565	4085	4085	4085	4085	500
465	20250213	112300	77183065	4085	4085	4085	4085	0
466	20250213	112200	77183065	4085	4085	4085	4085	0
467	20250213	112100	77183065	4085	4085	4085	4085	2
468	20250213	112000	77174895	4075	4075	4075	4075	1
469	20250213	111900	77170820	4105	4070	4105	4070	211
470	20250213	111800	76307200	4060	4060	4060	4060	0
471	20250213	111700	76307200	4060	4060	4060	4060	1
472	20250213	111600	76303140	4070	4070	4070	4070	1
473	20250213	111500	76299070	4060	4060	4060	4060	0
474	20250213	111400	76299070	4060	4060	4060	4060	0
475	20250213	111300	76299070	4060	4060	4060	4060	1
476	20250213	111200	76295010	4070	4070	4070	4070	0
477	20250213	111100	76295010	4070	4070	4070	4070	5
478	20250213	111000	76274660	4080	4080	4080	4080	0
479	20250213	110900	76274660	4080	4060	4080	4060	601
480	20250213	110800	73822610	4080	4080	4080	4080	0
481	20250213	110700	73822610	4080	4080	4080	4080	0
482	20250213	110600	73822610	4080	4060	4080	4060	313
483	20250213	110500	72551800	4070	4070	4080	4070	7
484	20250213	110400	72523300	4070	4070	4070	4070	5
485	20250213	110300	72502950	4070	4070	4070	4070	6
486	20250213	110200	72478530	4070	4070	4070	4070	6
487	20250213	110100	72454110	4070	4070	4070	4070	4
488	20250213	110000	72437830	4070	4060	4070	4060	51
489	20250213	105900	72230750	4080	4080	4080	4080	0
490	20250213	105800	72230750	4080	4080	4080	4080	0
491	20250213	105700	72230750	4080	4080	4080	4080	0
492	20250213	105600	72230750	4080	4080	4080	4080	1
493	20250213	105500	72226670	4080	4080	4080	4080	0
494	20250213	105400	72226670	4080	4080	4080	4080	0
495	20250213	105300	72226670	4080	4080	4080	4080	0
496	20250213	105200	72226670	4080	4080	4080	4080	0
497	20250213	105100	72226670	4080	4080	4080	4080	0
498	20250213	105000	72226670	4080	4080	4080	4080	0
499	20250213	104900	72226670	4080	4080	4080	4080	0
500	20250213	104800	72226670	4080	4080	4080	4080	0
501	20250213	104700	72226670	4080	4080	4080	4080	25
502	20250213	104600	72124670	4080	4080	4080	4080	140
503	20250213	104500	71553470	4060	4060	4060	4060	0
504	20250213	104400	71553470	4060	4060	4060	4060	0
505	20250213	104300	71553470	4060	4060	4060	4060	0
506	20250213	104200	71553470	4060	4060	4060	4060	494
507	20250213	104100	69547830	4060	4060	4060	4060	0
508	20250213	104000	69547830	4060	4060	4060	4060	101
509	20250213	103900	69137770	4060	4060	4060	4060	0
510	20250213	103800	69137770	4060	4060	4060	4060	0
511	20250213	103700	69137770	4060	4060	4060	4060	0
512	20250213	103600	69137770	4060	4060	4060	4060	0
513	20250213	103500	69137770	4060	4060	4060	4060	0
514	20250213	103400	69137770	4060	4060	4060	4060	1
515	20250213	103300	69133710	4080	4080	4080	4080	0
516	20250213	103200	69133710	4080	4080	4080	4080	0
517	20250213	103100	69133710	4080	4080	4080	4080	0
518	20250213	103000	69133710	4080	4075	4080	4075	228
519	20250213	102900	68204555	4075	4075	4075	4075	0
520	20250213	102800	68204555	4075	4075	4075	4075	2
521	20250213	102700	68196405	4055	4050	4055	4050	943
522	20250213	102600	64374745	4040	4040	4040	4040	0
523	20250213	102500	64374745	4040	4040	4040	4040	0
524	20250213	102400	64374745	4040	4040	4040	4040	0
525	20250213	102300	64374745	4040	4040	4040	4040	0
526	20250213	102200	64374745	4040	4040	4040	4040	0
527	20250213	102100	64374745	4040	4050	4050	4040	111
528	20250213	102000	63925305	4040	4040	4040	4040	0
529	20250213	101900	63925305	4040	4040	4040	4040	0
530	20250213	101800	63925305	4040	4040	4040	4040	0
531	20250213	101700	63925305	4040	4040	4040	4040	0
532	20250213	101600	63925305	4040	4040	4040	4040	0
533	20250213	101500	63925305	4040	4040	4040	4040	0
534	20250213	101400	63925305	4040	4040	4040	4040	0
535	20250213	101300	63925305	4040	4040	4040	4040	0
536	20250213	101200	63925305	4040	4040	4040	4040	0
537	20250213	101100	63925305	4040	4040	4040	4040	0
538	20250213	101000	63925305	4040	4040	4040	4040	0
539	20250213	100900	63925305	4040	4040	4040	4040	0
540	20250213	100800	63925305	4040	4040	4040	4040	0
541	20250213	100700	63925305	4040	4040	4040	4040	0
542	20250213	100600	63925305	4040	4040	4040	4040	5
543	20250213	100500	63905105	4040	4045	4045	4020	105
544	20250213	100400	63482370	4045	4045	4055	4045	6
545	20250213	100300	63458090	4045	4045	4045	4045	5
546	20250213	100200	63437865	4045	4045	4045	4045	6
547	20250213	100100	63413595	4035	4035	4035	4035	26
548	20250213	100000	63308685	4055	4055	4055	4055	0
549	20250213	095900	63308685	4055	4055	4055	4055	0
550	20250213	095800	63308685	4055	4055	4055	4055	1
551	20250213	095700	63304630	4020	4020	4020	4020	0
552	20250213	095600	63304630	4020	4020	4020	4020	0
553	20250213	095500	63304630	4020	4020	4020	4020	0
554	20250213	095400	63304630	4020	4020	4020	4020	0
555	20250213	095300	63304630	4020	4020	4020	4020	0
556	20250213	095200	63304630	4020	4020	4020	4020	378
557	20250213	095100	61785070	4020	4005	4020	4005	1013
558	20250213	095000	57725255	4005	4000	4005	4000	1381
559	20250213	094900	52194850	4005	4005	4005	4005	0
560	20250213	094800	52194850	4005	4005	4005	4005	0
561	20250213	094700	52194850	4005	4005	4005	4005	0
562	20250213	094600	52194850	4005	4005	4005	4005	41
563	20250213	094500	52030645	4000	4015	4015	4000	1040
564	20250213	094400	47865640	4025	4025	4025	4025	5
565	20250213	094300	47845515	4015	4015	4015	4015	8
566	20250213	094200	47813395	4025	4025	4025	4025	0
567	20250213	094100	47813395	4025	4025	4025	4025	28
568	20250213	094000	47700695	4025	4025	4025	4025	28
569	20250213	093900	47587995	4020	4020	4020	4020	65
570	20250213	093800	47326695	4020	4030	4030	4020	792
571	20250213	093700	44139755	4030	4030	4030	4030	2
572	20250213	093600	44131695	4030	4030	4030	4030	36
573	20250213	093500	43986615	4025	4025	4025	4025	27
574	20250213	093400	43877940	4025	4025	4025	4020	21
575	20250213	093300	43793425	4045	4070	4080	4000	5266
576	20250213	093200	22669690	4065	4065	4065	4065	0
577	20250213	093100	22669690	4065	4105	4105	4065	81
578	20250213	093000	22337760	4105	4105	4105	4105	44
579	20250213	092900	22157140	4115	4120	4120	4115	2046
580	20250213	092800	13737830	4120	4120	4120	4120	0
581	20250213	092700	13737830	4120	4120	4120	4120	1
582	20250213	092600	13733710	4115	4115	4115	4115	0
583	20250213	092500	13733710	4115	4115	4115	4115	0
584	20250213	092400	13733710	4115	4115	4115	4115	0
585	20250213	092300	13733710	4115	4115	4115	4115	0
586	20250213	092200	13733710	4115	4115	4115	4115	0
587	20250213	092100	13733710	4115	4115	4115	4115	0
588	20250213	092000	13733710	4115	4115	4115	4115	823
589	20250213	091900	10347065	4115	4115	4115	4115	0
590	20250213	091800	10347065	4115	4115	4115	4115	61
591	20250213	091700	10096050	4115	4120	4120	4115	129
592	20250213	091600	9565165	4115	4115	4115	4115	311
593	20250213	091500	8285400	4115	4115	4115	4115	500
594	20250213	091400	6227900	4115	4115	4115	4115	0
595	20250213	091300	6227900	4115	4120	4120	4115	80
596	20250213	091200	5898375	4115	4115	4115	4115	264
597	20250213	091100	4812015	4170	4170	4170	4170	0
598	20250213	091000	4812015	4170	4170	4170	4170	0
599	20250213	090900	4812015	4170	4170	4170	4170	52
600	20250213	090800	4595175	4175	4175	4175	4175	0
601	20250213	090700	4595175	4175	4175	4175	4175	0
602	20250213	090600	4595175	4175	4175	4175	4175	0
603	20250213	090500	4595175	4175	4175	4175	4175	0
604	20250213	090400	4595175	4175	4175	4175	4175	0
605	20250213	090300	4595175	4175	4175	4175	4175	0
606	20250213	090200	4595175	4175	4175	4175	4175	0
607	20250213	090100	4595175	4175	4170	4175	4170	1011
608	20250213	090000	376200	4180	4180	4180	4180	90