KissMeData/101680/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	201200	163069160	2870	2870	2870	2870	604
3	20250213	201100	163069160	2870	2870	2870	2870	0
4	20250213	201000	163069160	2870	2870	2870	2870	0
5	20250213	200900	163069160	2870	2870	2870	2870	0
6	20250213	200800	163069160	2870	2870	2870	2870	0
7	20250213	200700	163069160	2870	2870	2870	2870	0
8	20250213	200600	163069160	2870	2870	2870	2870	0
9	20250213	200500	163069160	2870	2870	2870	2870	0
10	20250213	200400	163069160	2870	2870	2870	2870	0
11	20250213	200300	163069160	2870	2870	2870	2870	0
12	20250213	200200	163069160	2870	2870	2870	2870	0
13	20250213	200100	163069160	2870	2870	2870	2870	0
14	20250213	200000	163069160	2870	2870	2870	2870	0
15	20250213	195900	163069160	2870	2870	2870	2870	0
16	20250213	195800	163069160	2870	2870	2870	2870	0
17	20250213	195700	163069160	2870	2870	2870	2870	0
18	20250213	195600	163069160	2870	2870	2870	2870	0
19	20250213	195500	163069160	2870	2870	2870	2870	0
20	20250213	195400	163069160	2870	2870	2870	2870	0
21	20250213	195300	163069160	2870	2870	2870	2870	0
22	20250213	195200	163069160	2870	2870	2870	2870	0
23	20250213	195100	163069160	2870	2870	2870	2870	0
24	20250213	195000	163069160	2870	2870	2870	2870	0
25	20250213	194900	163069160	2870	2870	2870	2870	0
26	20250213	194800	163069160	2870	2870	2870	2870	0
27	20250213	194700	163069160	2870	2870	2870	2870	0
28	20250213	194600	163069160	2870	2870	2870	2870	0
29	20250213	194500	163069160	2870	2870	2870	2870	0
30	20250213	194400	163069160	2870	2870	2870	2870	0
31	20250213	194300	163069160	2870	2870	2870	2870	0
32	20250213	194200	163069160	2870	2870	2870	2870	604
33	20250213	194100	163069160	2870	2870	2870	2870	0
34	20250213	194000	163069160	2870	2870	2870	2870	0
35	20250213	193900	163069160	2870	2870	2870	2870	0
36	20250213	193800	163069160	2870	2870	2870	2870	0
37	20250213	193700	163069160	2870	2870	2870	2870	0
38	20250213	193600	163069160	2870	2870	2870	2870	0
39	20250213	193500	163069160	2870	2870	2870	2870	0
40	20250213	193400	163069160	2870	2870	2870	2870	0
41	20250213	193300	163069160	2870	2870	2870	2870	0
42	20250213	193200	163069160	2870	2870	2870	2870	0
43	20250213	193100	163069160	2870	2870	2870	2870	0
44	20250213	193000	163069160	2870	2870	2870	2870	0
45	20250213	192900	163069160	2870	2870	2870	2870	0
46	20250213	192800	163069160	2870	2870	2870	2870	0
47	20250213	192700	163069160	2870	2870	2870	2870	0
48	20250213	192600	163069160	2870	2870	2870	2870	0
49	20250213	192500	163069160	2870	2870	2870	2870	0
50	20250213	192400	163069160	2870	2870	2870	2870	0
51	20250213	192300	163069160	2870	2870	2870	2870	0
52	20250213	192200	163069160	2870	2870	2870	2870	0
53	20250213	192100	163069160	2870	2870	2870	2870	0
54	20250213	192000	163069160	2870	2870	2870	2870	0
55	20250213	191900	163069160	2870	2870	2870	2870	0
56	20250213	191800	163069160	2870	2870	2870	2870	0
57	20250213	191700	163069160	2870	2870	2870	2870	0
58	20250213	191600	163069160	2870	2870	2870	2870	0
59	20250213	191500	163069160	2870	2870	2870	2870	0
60	20250213	191400	163069160	2870	2870	2870	2870	0
61	20250213	191300	163069160	2870	2870	2870	2870	0
62	20250213	191200	163069160	2870	2870	2870	2870	604
63	20250213	191100	163069160	2870	2870	2870	2870	0
64	20250213	191000	163069160	2870	2870	2870	2870	0
65	20250213	190900	163069160	2870	2870	2870	2870	0
66	20250213	190800	163069160	2870	2870	2870	2870	0
67	20250213	190700	163069160	2870	2870	2870	2870	0
68	20250213	190600	163069160	2870	2870	2870	2870	0
69	20250213	190500	163069160	2870	2870	2870	2870	0
70	20250213	190400	163069160	2870	2870	2870	2870	0
71	20250213	190300	163069160	2870	2870	2870	2870	0
72	20250213	190200	163069160	2870	2870	2870	2870	0
73	20250213	190100	163069160	2870	2870	2870	2870	0
74	20250213	190000	163069160	2870	2870	2870	2870	0
75	20250213	185900	163069160	2870	2870	2870	2870	0
76	20250213	185800	163069160	2870	2870	2870	2870	0
77	20250213	185700	163069160	2870	2870	2870	2870	0
78	20250213	185600	163069160	2870	2870	2870	2870	0
79	20250213	185500	163069160	2870	2870	2870	2870	0
80	20250213	185400	163069160	2870	2870	2870	2870	0
81	20250213	185300	163069160	2870	2870	2870	2870	0
82	20250213	185200	163069160	2870	2870	2870	2870	0
83	20250213	185100	163069160	2870	2870	2870	2870	0
84	20250213	185000	163069160	2870	2870	2870	2870	0
85	20250213	184900	163069160	2870	2870	2870	2870	0
86	20250213	184800	163069160	2870	2870	2870	2870	0
87	20250213	184700	163069160	2870	2870	2870	2870	0
88	20250213	184600	163069160	2870	2870	2870	2870	0
89	20250213	184500	163069160	2870	2870	2870	2870	0
90	20250213	184400	163069160	2870	2870	2870	2870	0
91	20250213	184300	163069160	2870	2870	2870	2870	0
92	20250213	184200	163069160	2870	2870	2870	2870	604
93	20250213	184100	163069160	2870	2870	2870	2870	0
94	20250213	184000	163069160	2870	2870	2870	2870	0
95	20250213	183900	163069160	2870	2870	2870	2870	0
96	20250213	183800	163069160	2870	2870	2870	2870	0
97	20250213	183700	163069160	2870	2870	2870	2870	0
98	20250213	183600	163069160	2870	2870	2870	2870	0
99	20250213	183500	163069160	2870	2870	2870	2870	0
100	20250213	183400	163069160	2870	2870	2870	2870	0
101	20250213	183300	163069160	2870	2870	2870	2870	0
102	20250213	183200	163069160	2870	2870	2870	2870	0
103	20250213	183100	163069160	2870	2870	2870	2870	0
104	20250213	183000	163069160	2870	2870	2870	2870	0
105	20250213	182900	163069160	2870	2870	2870	2870	0
106	20250213	182800	163069160	2870	2870	2870	2870	0
107	20250213	182700	163069160	2870	2870	2870	2870	0
108	20250213	182600	163069160	2870	2870	2870	2870	0
109	20250213	182500	163069160	2870	2870	2870	2870	0
110	20250213	182400	163069160	2870	2870	2870	2870	0
111	20250213	182300	163069160	2870	2870	2870	2870	0
112	20250213	182200	163069160	2870	2870	2870	2870	0
113	20250213	182100	163069160	2870	2870	2870	2870	0
114	20250213	182000	163069160	2870	2870	2870	2870	0
115	20250213	181900	163069160	2870	2870	2870	2870	0
116	20250213	181800	163069160	2870	2870	2870	2870	0
117	20250213	181700	163069160	2870	2870	2870	2870	0
118	20250213	181600	163069160	2870	2870	2870	2870	0
119	20250213	181500	163069160	2870	2870	2870	2870	0
120	20250213	181400	163069160	2870	2870	2870	2870	0
121	20250213	181300	163069160	2870	2870	2870	2870	0
122	20250213	181200	163069160	2870	2870	2870	2870	604
123	20250213	181100	163069160	2870	2870	2870	2870	0
124	20250213	181000	163069160	2870	2870	2870	2870	0
125	20250213	180900	163069160	2870	2870	2870	2870	0
126	20250213	180800	163069160	2870	2870	2870	2870	0
127	20250213	180700	163069160	2870	2870	2870	2870	0
128	20250213	180600	163069160	2870	2870	2870	2870	0
129	20250213	180500	163069160	2870	2870	2870	2870	0
130	20250213	180400	163069160	2870	2870	2870	2870	0
131	20250213	180300	163069160	2870	2870	2870	2870	0
132	20250213	180200	163069160	2870	2870	2870	2870	0
133	20250213	180100	163069160	2870	2870	2870	2870	0
134	20250213	180000	163069160	2870	2870	2870	2870	0
135	20250213	175900	163069160	2870	2870	2870	2870	0
136	20250213	175800	163069160	2870	2870	2870	2870	0
137	20250213	175700	163069160	2870	2870	2870	2870	0
138	20250213	175600	163069160	2870	2870	2870	2870	0
139	20250213	175500	163069160	2870	2870	2870	2870	0
140	20250213	175400	163069160	2870	2870	2870	2870	0
141	20250213	175300	163069160	2870	2870	2870	2870	0
142	20250213	175200	163069160	2870	2870	2870	2870	0
143	20250213	175100	163069160	2870	2870	2870	2870	0
144	20250213	175000	163069160	2870	2870	2870	2870	0
145	20250213	174900	163069160	2870	2870	2870	2870	0
146	20250213	174800	163069160	2870	2870	2870	2870	0
147	20250213	174700	163069160	2870	2870	2870	2870	0
148	20250213	174600	163069160	2870	2870	2870	2870	0
149	20250213	174500	163069160	2870	2870	2870	2870	0
150	20250213	174400	163069160	2870	2870	2870	2870	0
151	20250213	174300	163069160	2870	2870	2870	2870	0
152	20250213	174200	163069160	2870	2870	2870	2870	604
153	20250213	174100	163069160	2870	2870	2870	2870	0
154	20250213	174000	163069160	2870	2870	2870	2870	0
155	20250213	173900	163069160	2870	2870	2870	2870	0
156	20250213	173800	163069160	2870	2870	2870	2870	0
157	20250213	173700	163069160	2870	2870	2870	2870	0
158	20250213	173600	163069160	2870	2870	2870	2870	0
159	20250213	173500	163069160	2870	2870	2870	2870	0
160	20250213	173400	163069160	2870	2870	2870	2870	0
161	20250213	173300	163069160	2870	2870	2870	2870	0
162	20250213	173200	163069160	2870	2870	2870	2870	0
163	20250213	173100	163069160	2870	2870	2870	2870	0
164	20250213	173000	163069160	2870	2870	2870	2870	0
165	20250213	172900	163069160	2870	2870	2870	2870	0
166	20250213	172800	163069160	2870	2870	2870	2870	0
167	20250213	172700	163069160	2870	2870	2870	2870	0
168	20250213	172600	163069160	2870	2870	2870	2870	0
169	20250213	172500	163069160	2870	2870	2870	2870	0
170	20250213	172400	163069160	2870	2870	2870	2870	0
171	20250213	172300	163069160	2870	2870	2870	2870	0
172	20250213	172200	163069160	2870	2870	2870	2870	0
173	20250213	172100	163069160	2870	2870	2870	2870	0
174	20250213	172000	163069160	2870	2870	2870	2870	0
175	20250213	171900	163069160	2870	2870	2870	2870	0
176	20250213	171800	163069160	2870	2870	2870	2870	0
177	20250213	171700	163069160	2870	2870	2870	2870	0
178	20250213	171600	163069160	2870	2870	2870	2870	0
179	20250213	171500	163069160	2870	2870	2870	2870	0
180	20250213	171400	163069160	2870	2870	2870	2870	0
181	20250213	171300	163069160	2870	2870	2870	2870	0
182	20250213	171200	163069160	2870	2870	2870	2870	604
183	20250213	171100	163069160	2870	2870	2870	2870	0
184	20250213	171000	163069160	2870	2870	2870	2870	0
185	20250213	170900	163069160	2870	2870	2870	2870	0
186	20250213	170800	163069160	2870	2870	2870	2870	0
187	20250213	170700	163069160	2870	2870	2870	2870	0
188	20250213	170600	163069160	2870	2870	2870	2870	0
189	20250213	170500	163069160	2870	2870	2870	2870	0
190	20250213	170400	163069160	2870	2870	2870	2870	0
191	20250213	170300	163069160	2870	2870	2870	2870	0
192	20250213	170200	163069160	2870	2870	2870	2870	0
193	20250213	170100	163069160	2870	2870	2870	2870	0
194	20250213	170000	163069160	2870	2870	2870	2870	0
195	20250213	165900	163069160	2870	2870	2870	2870	0
196	20250213	165800	163069160	2870	2870	2870	2870	0
197	20250213	165700	163069160	2870	2870	2870	2870	0
198	20250213	165600	163069160	2870	2870	2870	2870	0
199	20250213	165500	163069160	2870	2870	2870	2870	0
200	20250213	165400	163069160	2870	2870	2870	2870	0
201	20250213	165300	163069160	2870	2870	2870	2870	0
202	20250213	165200	163069160	2870	2870	2870	2870	0
203	20250213	165100	163069160	2870	2870	2870	2870	0
204	20250213	165000	163069160	2870	2870	2870	2870	0
205	20250213	164900	163069160	2870	2870	2870	2870	0
206	20250213	164800	163069160	2870	2870	2870	2870	0
207	20250213	164700	163069160	2870	2870	2870	2870	0
208	20250213	164600	163069160	2870	2870	2870	2870	0
209	20250213	164500	163069160	2870	2870	2870	2870	0
210	20250213	164400	163069160	2870	2870	2870	2870	0
211	20250213	164300	163069160	2870	2870	2870	2870	0
212	20250213	164200	163069160	2870	2870	2870	2870	604
213	20250213	164100	163069160	2870	2870	2870	2870	0
214	20250213	164000	163069160	2870	2870	2870	2870	0
215	20250213	163900	163069160	2870	2870	2870	2870	0
216	20250213	163800	163069160	2870	2870	2870	2870	0
217	20250213	163700	163069160	2870	2870	2870	2870	0
218	20250213	163600	163069160	2870	2870	2870	2870	0
219	20250213	163500	163069160	2870	2870	2870	2870	0
220	20250213	163400	163069160	2870	2870	2870	2870	0
221	20250213	163300	163069160	2870	2870	2870	2870	0
222	20250213	163200	163069160	2870	2870	2870	2870	0
223	20250213	163100	163069160	2870	2870	2870	2870	0
224	20250213	163000	163069160	2870	2870	2870	2870	0
225	20250213	162900	163069160	2870	2870	2870	2870	0
226	20250213	162800	163069160	2870	2870	2870	2870	0
227	20250213	162700	163069160	2870	2870	2870	2870	0
228	20250213	162600	163069160	2870	2870	2870	2870	0
229	20250213	162500	163069160	2870	2870	2870	2870	0
230	20250213	162400	163069160	2870	2870	2870	2870	0
231	20250213	162300	163069160	2870	2870	2870	2870	0
232	20250213	162200	163069160	2870	2870	2870	2870	0
233	20250213	162100	163069160	2870	2870	2870	2870	0
234	20250213	162000	163069160	2870	2870	2870	2870	0
235	20250213	161900	163069160	2870	2870	2870	2870	0
236	20250213	161800	163069160	2870	2870	2870	2870	0
237	20250213	161700	163069160	2870	2870	2870	2870	0
238	20250213	161600	163069160	2870	2870	2870	2870	0
239	20250213	161500	163069160	2870	2870	2870	2870	0
240	20250213	161400	163069160	2870	2870	2870	2870	0
241	20250213	161300	163069160	2870	2870	2870	2870	0
242	20250213	161200	163069160	2870	2870	2870	2870	604
243	20250213	161100	163069160	2870	2870	2870	2870	0
244	20250213	161000	163069160	2870	2870	2870	2870	0
245	20250213	160900	163069160	2870	2870	2870	2870	0
246	20250213	160800	163069160	2870	2870	2870	2870	0
247	20250213	160700	163069160	2870	2870	2870	2870	0
248	20250213	160600	163069160	2870	2870	2870	2870	0
249	20250213	160500	163069160	2870	2870	2870	2870	0
250	20250213	160400	163069160	2870	2870	2870	2870	0
251	20250213	160300	163069160	2870	2870	2870	2870	0
252	20250213	160200	163069160	2870	2870	2870	2870	0
253	20250213	160100	163069160	2870	2870	2870	2870	0
254	20250213	160000	163069160	2870	2870	2870	2870	0
255	20250213	155900	163069160	2870	2870	2870	2870	0
256	20250213	155800	163069160	2870	2870	2870	2870	0
257	20250213	155700	163069160	2870	2870	2870	2870	0
258	20250213	155600	163069160	2870	2870	2870	2870	0
259	20250213	155500	163069160	2870	2870	2870	2870	0
260	20250213	155400	163069160	2870	2870	2870	2870	0
261	20250213	155300	163069160	2870	2870	2870	2870	0
262	20250213	155200	163069160	2870	2870	2870	2870	0
263	20250213	155100	163069160	2870	2870	2870	2870	0
264	20250213	155000	163069160	2870	2870	2870	2870	0
265	20250213	154900	163069160	2870	2870	2870	2870	0
266	20250213	154800	163069160	2870	2870	2870	2870	0
267	20250213	154700	163069160	2870	2870	2870	2870	0
268	20250213	154600	163069160	2870	2870	2870	2870	0
269	20250213	154500	163069160	2870	2870	2870	2870	0
270	20250213	154400	163069160	2870	2870	2870	2870	0
271	20250213	154300	163069160	2870	2870	2870	2870	0
272	20250213	154200	163069160	2870	2870	2870	2870	604
273	20250213	154100	163069160	2870	2870	2870	2870	0
274	20250213	154000	163069160	2870	2870	2870	2870	0
275	20250213	153900	163069160	2870	2870	2870	2870	0
276	20250213	153800	163069160	2870	2870	2870	2870	0
277	20250213	153700	163069160	2870	2870	2870	2870	0
278	20250213	153600	163069160	2870	2870	2870	2870	0
279	20250213	153500	163069160	2870	2870	2870	2870	0
280	20250213	153400	163069160	2870	2870	2870	2870	0
281	20250213	153300	163069160	2870	2870	2870	2870	0
282	20250213	153200	163069160	2870	2870	2870	2870	0
283	20250213	153100	163069160	2870	2870	2870	2870	0
284	20250213	153000	163069160	2870	2870	2870	2870	604
285	20250213	152900	161335680	2880	2880	2880	2880	0
286	20250213	152800	161335680	2880	2880	2880	2880	0
287	20250213	152700	161335680	2880	2880	2880	2880	0
288	20250213	152600	161335680	2880	2880	2880	2880	0
289	20250213	152500	161335680	2880	2880	2880	2880	0
290	20250213	152400	161335680	2880	2880	2880	2880	0
291	20250213	152300	161335680	2880	2880	2880	2880	0
292	20250213	152200	161335680	2880	2880	2880	2880	0
293	20250213	152100	161335680	2880	2880	2880	2880	0
294	20250213	152000	161335680	2880	2880	2880	2880	0
295	20250213	151900	161335680	2880	2900	2900	2880	406
296	20250213	151800	160158910	2900	2900	2900	2900	0
297	20250213	151700	160158910	2900	2900	2900	2900	180
298	20250213	151600	159636910	2905	2890	2905	2890	500
299	20250213	151500	158185460	2890	2890	2890	2890	515
300	20250213	151400	156697110	2915	2915	2915	2915	36
301	20250213	151300	156592170	2915	2915	2915	2915	828
302	20250213	151200	154178550	2915	2915	2915	2915	1
303	20250213	151100	154175635	2920	2920	2920	2920	0
304	20250213	151000	154175635	2920	2905	2920	2905	497
305	20250213	150900	152731820	2875	2875	2875	2875	0
306	20250213	150800	152731820	2875	2875	2875	2875	0
307	20250213	150700	152731820	2875	2875	2875	2875	0
308	20250213	150600	152731820	2875	2875	2875	2875	0
309	20250213	150500	152731820	2875	2875	2875	2875	316
310	20250213	150400	151823320	2875	2900	2900	2875	428
311	20250213	150300	150585570	2900	2900	2900	2900	0
312	20250213	150200	150585570	2900	2875	2905	2875	765
313	20250213	150100	148368330	2880	2880	2880	2880	0
314	20250213	150000	148368330	2880	2880	2880	2880	0
315	20250213	145900	148368330	2880	2880	2880	2880	1116
316	20250213	145800	145154250	2875	2875	2875	2875	0
317	20250213	145700	145154250	2875	2875	2875	2875	61
318	20250213	145600	144978875	2880	2880	2880	2880	0
319	20250213	145500	144978875	2880	2880	2880	2880	0
320	20250213	145400	144978875	2880	2880	2880	2880	0
321	20250213	145300	144978875	2880	2875	2880	2875	3192
322	20250213	145200	135801570	2855	2855	2855	2855	0
323	20250213	145100	135801570	2855	2855	2855	2855	0
324	20250213	145000	135801570	2855	2855	2855	2855	0
325	20250213	144900	135801570	2855	2855	2855	2855	27
326	20250213	144800	135724485	2875	2875	2875	2875	0
327	20250213	144700	135724485	2875	2875	2875	2875	109
328	20250213	144600	135411110	2865	2865	2865	2865	0
329	20250213	144500	135411110	2865	2865	2865	2865	0
330	20250213	144400	135411110	2865	2865	2865	2865	0
331	20250213	144300	135411110	2865	2855	2865	2855	347
332	20250213	144200	134419585	2850	2850	2850	2850	19
333	20250213	144100	134365435	2840	2840	2840	2840	0
334	20250213	144000	134365435	2840	2840	2840	2840	92
335	20250213	143900	134104155	2845	2845	2845	2845	0
336	20250213	143800	134104155	2845	2845	2845	2845	0
337	20250213	143700	134104155	2845	2845	2845	2845	220
338	20250213	143600	133478255	2845	2845	2845	2845	0
339	20250213	143500	133478255	2845	2845	2845	2845	0
340	20250213	143400	133478255	2845	2845	2845	2835	796
341	20250213	143300	131221575	2830	2830	2830	2830	0
342	20250213	143200	131221575	2830	2830	2830	2830	0
343	20250213	143100	131221575	2830	2830	2830	2830	0
344	20250213	143000	131221575	2830	2830	2830	2830	0
345	20250213	142900	131221575	2830	2830	2830	2830	0
346	20250213	142800	131221575	2830	2840	2840	2830	317
347	20250213	142700	130323255	2855	2855	2855	2855	0
348	20250213	142600	130323255	2855	2845	2855	2845	105
349	20250213	142500	130023930	2850	2840	2850	2825	777
350	20250213	142400	127821535	2835	2840	2840	2835	5
351	20250213	142300	127807350	2830	2835	2835	2830	800
352	20250213	142200	125543280	2830	2860	2860	2830	2131
353	20250213	142100	119466200	2870	2870	2870	2870	5
354	20250213	142000	119451850	2860	2860	2860	2860	320
355	20250213	141900	118536650	2855	2855	2855	2855	0
356	20250213	141800	118536650	2855	2855	2855	2855	0
357	20250213	141700	118536650	2855	2865	2865	2855	2938
358	20250213	141600	110125280	2865	2865	2865	2865	3
359	20250213	141500	110116685	2870	2885	2885	2870	3294
360	20250213	141400	100650990	2880	2880	2880	2880	0
361	20250213	141300	100650990	2880	2880	2880	2880	0
362	20250213	141200	100650990	2880	2880	2880	2880	0
363	20250213	141100	100650990	2880	2880	2880	2880	100
364	20250213	141000	100362990	2885	2885	2885	2885	0
365	20250213	140900	100362990	2885	2885	2885	2885	0
366	20250213	140800	100362990	2885	2885	2885	2885	0
367	20250213	140700	100362990	2885	2885	2885	2885	0
368	20250213	140600	100362990	2885	2885	2885	2885	0
369	20250213	140500	100362990	2885	2885	2885	2885	0
370	20250213	140400	100362990	2885	2885	2885	2885	8
371	20250213	140300	100339910	2885	2885	2885	2885	12
372	20250213	140200	100305290	2880	2880	2880	2880	0
373	20250213	140100	100305290	2880	2880	2880	2880	0
374	20250213	140000	100305290	2880	2880	2880	2880	0
375	20250213	135900	100305290	2880	2880	2880	2880	0
376	20250213	135800	100305290	2880	2880	2880	2880	0
377	20250213	135700	100305290	2880	2880	2880	2880	0
378	20250213	135600	100305290	2880	2880	2880	2880	107
379	20250213	135500	99997130	2900	2900	2900	2900	0
380	20250213	135400	99997130	2900	2895	2900	2895	45
381	20250213	135300	99866635	2900	2890	2900	2890	700
382	20250213	135200	97838300	2875	2875	2875	2875	0
383	20250213	135100	97838300	2875	2875	2875	2875	0
384	20250213	135000	97838300	2875	2875	2875	2875	0
385	20250213	134900	97838300	2875	2875	2875	2875	0
386	20250213	134800	97838300	2875	2875	2875	2875	0
387	20250213	134700	97838300	2875	2875	2875	2875	0
388	20250213	134600	97838300	2875	2875	2875	2875	0
389	20250213	134500	97838300	2875	2875	2875	2875	0
390	20250213	134400	97838300	2875	2875	2875	2875	0
391	20250213	134300	97838300	2875	2875	2875	2875	0
392	20250213	134200	97838300	2875	2875	2875	2875	0
393	20250213	134100	97838300	2875	2875	2875	2875	0
394	20250213	134000	97838300	2875	2875	2875	2875	0
395	20250213	133900	97838300	2875	2875	2875	2875	0
396	20250213	133800	97838300	2875	2875	2875	2875	0
397	20250213	133700	97838300	2875	2875	2875	2875	0
398	20250213	133600	97838300	2875	2875	2875	2875	0
399	20250213	133500	97838300	2875	2875	2875	2875	0
400	20250213	133400	97838300	2875	2875	2875	2875	0
401	20250213	133300	97838300	2875	2875	2875	2875	0
402	20250213	133200	97838300	2875	2875	2875	2875	23
403	20250213	133100	97772175	2875	2875	2875	2875	0
404	20250213	133000	97772175	2875	2875	2875	2875	0
405	20250213	132900	97772175	2875	2875	2875	2875	0
406	20250213	132800	97772175	2875	2875	2875	2875	0
407	20250213	132700	97772175	2875	2875	2875	2875	92
408	20250213	132600	97507675	2870	2870	2870	2870	757
409	20250213	132500	95335085	2875	2875	2875	2875	0
410	20250213	132400	95335085	2875	2875	2875	2875	0
411	20250213	132300	95335085	2875	2875	2875	2875	0
412	20250213	132200	95335085	2875	2875	2875	2875	0
413	20250213	132100	95335085	2875	2875	2875	2875	5
414	20250213	132000	95320710	2875	2870	2875	2870	25
415	20250213	131900	95248885	2875	2875	2875	2875	0
416	20250213	131800	95248885	2875	2875	2875	2875	10
417	20250213	131700	95220135	2870	2870	2870	2870	565
418	20250213	131600	93598585	2870	2870	2870	2870	0
419	20250213	131500	93598585	2870	2870	2870	2870	0
420	20250213	131400	93598585	2870	2870	2870	2870	0
421	20250213	131300	93598585	2870	2870	2870	2870	7
422	20250213	131200	93578495	2870	2870	2870	2870	0
423	20250213	131100	93578495	2870	2870	2870	2870	0
424	20250213	131000	93578495	2870	2870	2870	2870	0
425	20250213	130900	93578495	2870	2870	2870	2870	2
426	20250213	130800	93572755	2865	2865	2865	2865	1
427	20250213	130700	93569890	2870	2870	2870	2870	5
428	20250213	130600	93555540	2870	2865	2870	2865	769
429	20250213	130500	91352330	2870	2870	2870	2870	78
430	20250213	130400	91128470	2875	2875	2875	2875	0
431	20250213	130300	91128470	2875	2875	2875	2875	0
432	20250213	130200	91128470	2875	2875	2875	2875	1
433	20250213	130100	91125595	2870	2870	2870	2870	0
434	20250213	130000	91125595	2870	2875	2875	2870	53
435	20250213	125900	90973460	2870	2880	2880	2870	1355
436	20250213	125800	87078935	2885	2885	2900	2885	27
437	20250213	125700	87001025	2880	2880	2880	2880	100
438	20250213	125600	86713025	2885	2885	2885	2885	0
439	20250213	125500	86713025	2885	2885	2885	2885	1
440	20250213	125400	86710140	2880	2880	2880	2880	258
441	20250213	125300	85967100	2875	2875	2875	2875	0
442	20250213	125200	85967100	2875	2875	2875	2875	0
443	20250213	125100	85967100	2875	2875	2875	2875	90
444	20250213	125000	85708350	2880	2880	2880	2880	0
445	20250213	124900	85708350	2880	2880	2880	2880	0
446	20250213	124800	85708350	2880	2880	2880	2880	0
447	20250213	124700	85708350	2880	2880	2880	2880	0
448	20250213	124600	85708350	2880	2880	2880	2880	0
449	20250213	124500	85708350	2880	2880	2880	2880	0
450	20250213	124400	85708350	2880	2880	2880	2880	6
451	20250213	124300	85691070	2880	2880	2880	2880	10
452	20250213	124200	85662270	2880	2870	2880	2870	12
453	20250213	124100	85627795	2870	2870	2870	2870	0
454	20250213	124000	85627795	2870	2870	2870	2870	16
455	20250213	123900	85581875	2880	2880	2880	2880	0
456	20250213	123800	85581875	2880	2880	2880	2880	40
457	20250213	123700	85466675	2880	2880	2880	2880	21
458	20250213	123600	85406195	2880	2880	2880	2880	10
459	20250213	123500	85377395	2880	2880	2880	2880	0
460	20250213	123400	85377395	2880	2880	2880	2880	92
461	20250213	123300	85112435	2880	2880	2880	2880	0
462	20250213	123200	85112435	2880	2880	2880	2880	0
463	20250213	123100	85112435	2880	2880	2880	2880	1
464	20250213	123000	85109555	2865	2865	2865	2865	0
465	20250213	122900	85109555	2865	2865	2865	2865	0
466	20250213	122800	85109555	2865	2865	2865	2865	0
467	20250213	122700	85109555	2865	2870	2870	2865	1000
468	20250213	122600	82241995	2880	2880	2880	2880	0
469	20250213	122500	82241995	2880	2880	2880	2880	0
470	20250213	122400	82241995	2880	2880	2880	2880	0
471	20250213	122300	82241995	2880	2880	2880	2880	0
472	20250213	122200	82241995	2880	2880	2880	2880	0
473	20250213	122100	82241995	2880	2880	2880	2880	0
474	20250213	122000	82241995	2880	2880	2880	2880	0
475	20250213	121900	82241995	2880	2880	2880	2880	0
476	20250213	121800	82241995	2880	2880	2880	2880	7
477	20250213	121700	82221835	2880	2880	2880	2880	0
478	20250213	121600	82221835	2880	2880	2880	2880	1
479	20250213	121500	82218955	2880	2880	2880	2880	1
480	20250213	121400	82216075	2865	2895	2895	2865	2502
481	20250213	121300	75033570	2900	2895	2900	2895	200
482	20250213	121200	74453835	2895	2895	2895	2895	0
483	20250213	121100	74453835	2895	2895	2895	2895	1
484	20250213	121000	74450940	2895	2895	2895	2895	0
485	20250213	120900	74450940	2895	2890	2895	2890	5
486	20250213	120800	74436485	2890	2890	2890	2890	0
487	20250213	120700	74436485	2890	2890	2890	2890	1
488	20250213	120600	74433595	2900	2900	2900	2900	200
489	20250213	120500	73853595	2900	2900	2900	2900	0
490	20250213	120400	73853595	2900	2900	2900	2900	50
491	20250213	120300	73708595	2910	2910	2910	2910	0
492	20250213	120200	73708595	2910	2910	2910	2910	0
493	20250213	120100	73708595	2910	2910	2910	2910	0
494	20250213	120000	73708595	2910	2910	2910	2910	0
495	20250213	115900	73708595	2910	2910	2910	2910	0
496	20250213	115800	73708595	2910	2910	2910	2910	0
497	20250213	115700	73708595	2910	2910	2910	2910	0
498	20250213	115600	73708595	2910	2910	2910	2910	0
499	20250213	115500	73708595	2910	2910	2910	2910	0
500	20250213	115400	73708595	2910	2910	2910	2910	0
501	20250213	115300	73708595	2910	2910	2910	2910	0
502	20250213	115200	73708595	2910	2910	2910	2910	0
503	20250213	115100	73708595	2910	2905	2910	2905	2
504	20250213	115000	73702780	2900	2900	2900	2900	49
505	20250213	114900	73560680	2915	2915	2915	2915	0
506	20250213	114800	73560680	2915	2915	2915	2915	0
507	20250213	114700	73560680	2915	2915	2915	2915	0
508	20250213	114600	73560680	2915	2915	2915	2915	0
509	20250213	114500	73560680	2915	2915	2915	2915	0
510	20250213	114400	73560680	2915	2900	2915	2900	2
511	20250213	114300	73554865	2900	2900	2900	2900	0
512	20250213	114200	73554865	2900	2900	2900	2900	1
513	20250213	114100	73551965	2920	2920	2920	2920	0
514	20250213	114000	73551965	2920	2915	2920	2915	300
515	20250213	113900	72676855	2915	2915	2915	2915	0
516	20250213	113800	72676855	2915	2915	2915	2915	0
517	20250213	113700	72676855	2915	2915	2915	2915	0
518	20250213	113600	72676855	2915	2915	2915	2915	0
519	20250213	113500	72676855	2915	2915	2915	2915	0
520	20250213	113400	72676855	2915	2915	2915	2915	0
521	20250213	113300	72676855	2915	2915	2915	2915	0
522	20250213	113200	72676855	2915	2915	2915	2915	0
523	20250213	113100	72676855	2915	2915	2915	2915	0
524	20250213	113000	72676855	2915	2915	2915	2915	246
525	20250213	112900	71959765	2910	2910	2910	2910	0
526	20250213	112800	71959765	2910	2910	2910	2910	1
527	20250213	112700	71956855	2915	2910	2915	2910	2
528	20250213	112600	71951030	2900	2900	2900	2900	0
529	20250213	112500	71951030	2900	2900	2900	2900	54
530	20250213	112400	71794430	2900	2900	2900	2900	46
531	20250213	112300	71661030	2900	2900	2900	2900	0
532	20250213	112200	71661030	2900	2900	2900	2900	0
533	20250213	112100	71661030	2900	2900	2900	2900	4
534	20250213	112000	71649430	2905	2905	2905	2905	0
535	20250213	111900	71649430	2905	2905	2905	2905	0
536	20250213	111800	71649430	2905	2905	2905	2905	400
537	20250213	111700	70487430	2890	2890	2890	2890	100
538	20250213	111600	70198430	2890	2890	2890	2890	0
539	20250213	111500	70198430	2890	2890	2890	2890	0
540	20250213	111400	70198430	2890	2890	2890	2890	100
541	20250213	111300	69909430	2905	2905	2905	2905	0
542	20250213	111200	69909430	2905	2905	2905	2905	5
543	20250213	111100	69894905	2905	2905	2905	2905	0
544	20250213	111000	69894905	2905	2905	2905	2905	0
545	20250213	110900	69894905	2905	2905	2905	2905	0
546	20250213	110800	69894905	2905	2895	2905	2895	3
547	20250213	110700	69886210	2900	2900	2900	2900	9
548	20250213	110600	69860110	2900	2900	2900	2900	0
549	20250213	110500	69860110	2900	2900	2900	2900	1
550	20250213	110400	69857210	2900	2900	2900	2900	0
551	20250213	110300	69857210	2900	2900	2900	2900	0
552	20250213	110200	69857210	2900	2900	2900	2900	0
553	20250213	110100	69857210	2900	2900	2900	2900	0
554	20250213	110000	69857210	2900	2900	2900	2900	1
555	20250213	105900	69854310	2900	2900	2900	2900	2
556	20250213	105800	69848510	2880	2880	2880	2880	0
557	20250213	105700	69848510	2880	2880	2880	2880	0
558	20250213	105600	69848510	2880	2880	2880	2880	6
559	20250213	105500	69831230	2905	2905	2905	2905	0
560	20250213	105400	69831230	2905	2905	2905	2905	1
561	20250213	105300	69828325	2895	2895	2895	2895	0
562	20250213	105200	69828325	2895	2895	2895	2895	0
563	20250213	105100	69828325	2895	2895	2895	2895	15
564	20250213	105000	69784900	2880	2880	2880	2880	1300
565	20250213	104900	66040900	2880	2880	2880	2880	0
566	20250213	104800	66040900	2880	2895	2895	2880	102
567	20250213	104700	65747050	2895	2900	2900	2895	111
568	20250213	104600	65425165	2905	2905	2905	2905	100
569	20250213	104500	65134665	2910	2910	2910	2910	0
570	20250213	104400	65134665	2910	2910	2910	2910	0
571	20250213	104300	65134665	2910	2910	2910	2910	0
572	20250213	104200	65134665	2910	2910	2910	2910	0
573	20250213	104100	65134665	2910	2910	2910	2910	1
574	20250213	104000	65131755	2890	2890	2890	2890	0
575	20250213	103900	65131755	2890	2890	2890	2890	13
576	20250213	103800	65094185	2885	2885	2885	2885	0
577	20250213	103700	65094185	2885	2885	2885	2885	320
578	20250213	103600	64170985	2890	2890	2890	2890	0
579	20250213	103500	64170985	2890	2890	2890	2890	1
580	20250213	103400	64168095	2890	2890	2890	2890	0
581	20250213	103300	64168095	2890	2900	2900	2890	2254
582	20250213	103200	57633685	2905	2905	2905	2905	2
583	20250213	103100	57627875	2905	2905	2905	2905	0
584	20250213	103000	57627875	2905	2905	2905	2905	7
585	20250213	102900	57607540	2905	2905	2905	2905	13
586	20250213	102800	57569775	2905	2905	2905	2905	0
587	20250213	102700	57569775	2905	2890	2905	2890	44
588	20250213	102600	57442195	2890	2890	2890	2890	10
589	20250213	102500	57413295	2885	2885	2885	2885	253
590	20250213	102400	56683390	2885	2885	2885	2885	0
591	20250213	102300	56683390	2885	2885	2885	2885	1
592	20250213	102200	56680505	2880	2880	2880	2880	100
593	20250213	102100	56392505	2880	2880	2880	2880	0
594	20250213	102000	56392505	2880	2880	2880	2880	1
595	20250213	101900	56389625	2875	2875	2875	2875	50
596	20250213	101800	56245875	2875	2890	2890	2875	1889
597	20250213	101700	50804165	2915	2915	2915	2915	0
598	20250213	101600	50804165	2915	2915	2915	2915	0
599	20250213	101500	50804165	2915	2915	2915	2915	15
600	20250213	101400	50760440	2915	2915	2915	2915	0
601	20250213	101300	50760440	2915	2915	2915	2915	50
602	20250213	101200	50614690	2915	2915	2915	2915	200
603	20250213	101100	50031690	2920	2920	2920	2920	0
604	20250213	101000	50031690	2920	2920	2920	2920	0
605	20250213	100900	50031690	2920	2920	2920	2920	0
606	20250213	100800	50031690	2920	2920	2920	2920	0
607	20250213	100700	50031690	2920	2920	2920	2920	0
608	20250213	100600	50031690	2920	2920	2920	2920	0
609	20250213	100500	50031690	2920	2920	2920	2920	1
610	20250213	100400	50028770	2890	2890	2890	2890	337
611	20250213	100300	49054840	2890	2890	2890	2890	65
612	20250213	100200	48866990	2875	2875	2875	2875	0
613	20250213	100100	48866990	2875	2875	2875	2875	0
614	20250213	100000	48866990	2875	2875	2875	2875	0
615	20250213	095900	48866990	2875	2875	2875	2875	550
616	20250213	095800	47285740	2875	2875	2875	2875	3
617	20250213	095700	47277115	2870	2890	2890	2870	15
618	20250213	095600	47233865	2890	2890	2890	2890	0
619	20250213	095500	47233865	2890	2890	2890	2890	0
620	20250213	095400	47233865	2890	2890	2890	2890	1
621	20250213	095300	47230975	2870	2875	2875	2870	2000
622	20250213	095200	41489980	2880	2885	2885	2880	305
623	20250213	095100	40611550	2885	2875	2885	2870	1731
624	20250213	095000	35635225	2875	2880	2880	2875	965
625	20250213	094900	32857200	2880	2895	2895	2880	813
626	20250213	094800	30514960	2890	2890	2890	2890	0
627	20250213	094700	30514960	2890	2895	2895	2890	263
628	20250213	094600	29754190	2905	2905	2905	2905	1
629	20250213	094500	29751285	2900	2900	2900	2900	1
630	20250213	094400	29748385	2900	2920	2920	2900	408
631	20250213	094300	28563270	2915	2915	2915	2915	550
632	20250213	094200	26960020	2915	2910	2915	2910	38
633	20250213	094100	26849415	2910	2910	2910	2910	0
634	20250213	094000	26849415	2910	2910	2910	2910	2
635	20250213	093900	26843595	2905	2905	2905	2905	30
636	20250213	093800	26756445	2910	2900	2910	2900	118
637	20250213	093700	26414080	2895	2890	2895	2890	83
638	20250213	093600	26173980	2880	2880	2880	2880	0
639	20250213	093500	26173980	2880	2895	2895	2880	415
640	20250213	093400	24978525	2900	2900	2900	2900	0
641	20250213	093300	24978525	2900	2900	2900	2900	50
642	20250213	093200	24833525	2895	2895	2895	2895	500
643	20250213	093100	23386025	2905	2905	2905	2905	0
644	20250213	093000	23386025	2905	2905	2905	2905	0
645	20250213	092900	23386025	2905	2905	2905	2905	0
646	20250213	092800	23386025	2905	2880	2905	2880	52
647	20250213	092700	23236215	2880	2880	2880	2880	0
648	20250213	092600	23236215	2880	2885	2885	2880	43
649	20250213	092500	23112220	2885	2885	2885	2885	414
650	20250213	092400	21917830	2890	2890	2890	2890	373
651	20250213	092300	20839860	2895	2895	2895	2895	1
652	20250213	092200	20836965	2895	2895	2895	2895	0
653	20250213	092100	20836965	2895	2895	2895	2895	20
654	20250213	092000	20779065	2920	2915	2920	2915	3
655	20250213	091900	20770310	2920	2920	2920	2920	3
656	20250213	091800	20761550	2920	2910	2920	2910	23
657	20250213	091700	20694505	2880	2880	2880	2880	0
658	20250213	091600	20694505	2880	2920	2920	2880	219
659	20250213	091500	20062055	2920	2920	2920	2920	10
660	20250213	091400	20032855	2900	2900	2900	2900	62
661	20250213	091300	19853055	2915	2915	2915	2915	0
662	20250213	091200	19853055	2915	2915	2915	2915	100
663	20250213	091100	19561555	2920	2920	2920	2920	0
664	20250213	091000	19561555	2920	2920	2920	2920	0
665	20250213	090900	19561555	2920	2920	2920	2920	2
666	20250213	090800	19555715	2930	2885	2930	2885	368
667	20250213	090700	18493810	2895	2910	2910	2895	381
668	20250213	090600	17386315	2920	2935	2935	2915	1022
669	20250213	090500	14401795	2975	2975	2975	2975	359
670	20250213	090400	13333770	2995	2995	2995	2995	0
671	20250213	090300	13333770	2995	2995	2995	2995	0
672	20250213	090200	13333770	2995	2995	2995	2995	3
673	20250213	090100	13324785	3005	2905	3005	2905	498
674	20250213	090000	11877805	2905	2860	2905	2860	4136