KissMeData/131370/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	202400	1060175270	2935	2935	2935	2935	5035
3	20250213	202300	1060175270	2935	2935	2935	2935	0
4	20250213	202200	1060175270	2935	2935	2935	2935	0
5	20250213	202100	1060175270	2935	2935	2935	2935	0
6	20250213	202000	1060175270	2935	2935	2935	2935	0
7	20250213	201900	1060175270	2935	2935	2935	2935	0
8	20250213	201800	1060175270	2935	2935	2935	2935	0
9	20250213	201700	1060175270	2935	2935	2935	2935	0
10	20250213	201600	1060175270	2935	2935	2935	2935	0
11	20250213	201500	1060175270	2935	2935	2935	2935	0
12	20250213	201400	1060175270	2935	2935	2935	2935	0
13	20250213	201300	1060175270	2935	2935	2935	2935	0
14	20250213	201200	1060175270	2935	2935	2935	2935	0
15	20250213	201100	1060175270	2935	2935	2935	2935	0
16	20250213	201000	1060175270	2935	2935	2935	2935	0
17	20250213	200900	1060175270	2935	2935	2935	2935	0
18	20250213	200800	1060175270	2935	2935	2935	2935	0
19	20250213	200700	1060175270	2935	2935	2935	2935	0
20	20250213	200600	1060175270	2935	2935	2935	2935	0
21	20250213	200500	1060175270	2935	2935	2935	2935	0
22	20250213	200400	1060175270	2935	2935	2935	2935	0
23	20250213	200300	1060175270	2935	2935	2935	2935	0
24	20250213	200200	1060175270	2935	2935	2935	2935	0
25	20250213	200100	1060175270	2935	2935	2935	2935	0
26	20250213	200000	1060175270	2935	2935	2935	2935	0
27	20250213	195900	1060175270	2935	2935	2935	2935	0
28	20250213	195800	1060175270	2935	2935	2935	2935	0
29	20250213	195700	1060175270	2935	2935	2935	2935	0
30	20250213	195600	1060175270	2935	2935	2935	2935	0
31	20250213	195500	1060175270	2935	2935	2935	2935	0
32	20250213	195400	1060175270	2935	2935	2935	2935	5035
33	20250213	195300	1060175270	2935	2935	2935	2935	0
34	20250213	195200	1060175270	2935	2935	2935	2935	0
35	20250213	195100	1060175270	2935	2935	2935	2935	0
36	20250213	195000	1060175270	2935	2935	2935	2935	0
37	20250213	194900	1060175270	2935	2935	2935	2935	0
38	20250213	194800	1060175270	2935	2935	2935	2935	0
39	20250213	194700	1060175270	2935	2935	2935	2935	0
40	20250213	194600	1060175270	2935	2935	2935	2935	0
41	20250213	194500	1060175270	2935	2935	2935	2935	0
42	20250213	194400	1060175270	2935	2935	2935	2935	0
43	20250213	194300	1060175270	2935	2935	2935	2935	0
44	20250213	194200	1060175270	2935	2935	2935	2935	0
45	20250213	194100	1060175270	2935	2935	2935	2935	0
46	20250213	194000	1060175270	2935	2935	2935	2935	0
47	20250213	193900	1060175270	2935	2935	2935	2935	0
48	20250213	193800	1060175270	2935	2935	2935	2935	0
49	20250213	193700	1060175270	2935	2935	2935	2935	0
50	20250213	193600	1060175270	2935	2935	2935	2935	0
51	20250213	193500	1060175270	2935	2935	2935	2935	0
52	20250213	193400	1060175270	2935	2935	2935	2935	0
53	20250213	193300	1060175270	2935	2935	2935	2935	0
54	20250213	193200	1060175270	2935	2935	2935	2935	0
55	20250213	193100	1060175270	2935	2935	2935	2935	0
56	20250213	193000	1060175270	2935	2935	2935	2935	0
57	20250213	192900	1060175270	2935	2935	2935	2935	0
58	20250213	192800	1060175270	2935	2935	2935	2935	0
59	20250213	192700	1060175270	2935	2935	2935	2935	0
60	20250213	192600	1060175270	2935	2935	2935	2935	0
61	20250213	192500	1060175270	2935	2935	2935	2935	0
62	20250213	192400	1060175270	2935	2935	2935	2935	5035
63	20250213	192300	1060175270	2935	2935	2935	2935	0
64	20250213	192200	1060175270	2935	2935	2935	2935	0
65	20250213	192100	1060175270	2935	2935	2935	2935	0
66	20250213	192000	1060175270	2935	2935	2935	2935	0
67	20250213	191900	1060175270	2935	2935	2935	2935	0
68	20250213	191800	1060175270	2935	2935	2935	2935	0
69	20250213	191700	1060175270	2935	2935	2935	2935	0
70	20250213	191600	1060175270	2935	2935	2935	2935	0
71	20250213	191500	1060175270	2935	2935	2935	2935	0
72	20250213	191400	1060175270	2935	2935	2935	2935	0
73	20250213	191300	1060175270	2935	2935	2935	2935	0
74	20250213	191200	1060175270	2935	2935	2935	2935	0
75	20250213	191100	1060175270	2935	2935	2935	2935	0
76	20250213	191000	1060175270	2935	2935	2935	2935	0
77	20250213	190900	1060175270	2935	2935	2935	2935	0
78	20250213	190800	1060175270	2935	2935	2935	2935	0
79	20250213	190700	1060175270	2935	2935	2935	2935	0
80	20250213	190600	1060175270	2935	2935	2935	2935	0
81	20250213	190500	1060175270	2935	2935	2935	2935	0
82	20250213	190400	1060175270	2935	2935	2935	2935	0
83	20250213	190300	1060175270	2935	2935	2935	2935	0
84	20250213	190200	1060175270	2935	2935	2935	2935	0
85	20250213	190100	1060175270	2935	2935	2935	2935	0
86	20250213	190000	1060175270	2935	2935	2935	2935	0
87	20250213	185900	1060175270	2935	2935	2935	2935	0
88	20250213	185800	1060175270	2935	2935	2935	2935	0
89	20250213	185700	1060175270	2935	2935	2935	2935	0
90	20250213	185600	1060175270	2935	2935	2935	2935	0
91	20250213	185500	1060175270	2935	2935	2935	2935	0
92	20250213	185400	1060175270	2935	2935	2935	2935	5035
93	20250213	185300	1060175270	2935	2935	2935	2935	0
94	20250213	185200	1060175270	2935	2935	2935	2935	0
95	20250213	185100	1060175270	2935	2935	2935	2935	0
96	20250213	185000	1060175270	2935	2935	2935	2935	0
97	20250213	184900	1060175270	2935	2935	2935	2935	0
98	20250213	184800	1060175270	2935	2935	2935	2935	0
99	20250213	184700	1060175270	2935	2935	2935	2935	0
100	20250213	184600	1060175270	2935	2935	2935	2935	0
101	20250213	184500	1060175270	2935	2935	2935	2935	0
102	20250213	184400	1060175270	2935	2935	2935	2935	0
103	20250213	184300	1060175270	2935	2935	2935	2935	0
104	20250213	184200	1060175270	2935	2935	2935	2935	0
105	20250213	184100	1060175270	2935	2935	2935	2935	0
106	20250213	184000	1060175270	2935	2935	2935	2935	0
107	20250213	183900	1060175270	2935	2935	2935	2935	0
108	20250213	183800	1060175270	2935	2935	2935	2935	0
109	20250213	183700	1060175270	2935	2935	2935	2935	0
110	20250213	183600	1060175270	2935	2935	2935	2935	0
111	20250213	183500	1060175270	2935	2935	2935	2935	0
112	20250213	183400	1060175270	2935	2935	2935	2935	0
113	20250213	183300	1060175270	2935	2935	2935	2935	0
114	20250213	183200	1060175270	2935	2935	2935	2935	0
115	20250213	183100	1060175270	2935	2935	2935	2935	0
116	20250213	183000	1060175270	2935	2935	2935	2935	0
117	20250213	182900	1060175270	2935	2935	2935	2935	0
118	20250213	182800	1060175270	2935	2935	2935	2935	0
119	20250213	182700	1060175270	2935	2935	2935	2935	0
120	20250213	182600	1060175270	2935	2935	2935	2935	0
121	20250213	182500	1060175270	2935	2935	2935	2935	0
122	20250213	182400	1060175270	2935	2935	2935	2935	5035
123	20250213	182300	1060175270	2935	2935	2935	2935	0
124	20250213	182200	1060175270	2935	2935	2935	2935	0
125	20250213	182100	1060175270	2935	2935	2935	2935	0
126	20250213	182000	1060175270	2935	2935	2935	2935	0
127	20250213	181900	1060175270	2935	2935	2935	2935	0
128	20250213	181800	1060175270	2935	2935	2935	2935	0
129	20250213	181700	1060175270	2935	2935	2935	2935	0
130	20250213	181600	1060175270	2935	2935	2935	2935	0
131	20250213	181500	1060175270	2935	2935	2935	2935	0
132	20250213	181400	1060175270	2935	2935	2935	2935	0
133	20250213	181300	1060175270	2935	2935	2935	2935	0
134	20250213	181200	1060175270	2935	2935	2935	2935	0
135	20250213	181100	1060175270	2935	2935	2935	2935	0
136	20250213	181000	1060175270	2935	2935	2935	2935	0
137	20250213	180900	1060175270	2935	2935	2935	2935	0
138	20250213	180800	1060175270	2935	2935	2935	2935	0
139	20250213	180700	1060175270	2935	2935	2935	2935	0
140	20250213	180600	1060175270	2935	2935	2935	2935	0
141	20250213	180500	1060175270	2935	2935	2935	2935	0
142	20250213	180400	1060175270	2935	2935	2935	2935	0
143	20250213	180300	1060175270	2935	2935	2935	2935	0
144	20250213	180200	1060175270	2935	2935	2935	2935	0
145	20250213	180100	1060175270	2935	2935	2935	2935	0
146	20250213	180000	1060175270	2935	2935	2935	2935	0
147	20250213	175900	1060175270	2935	2935	2935	2935	0
148	20250213	175800	1060175270	2935	2935	2935	2935	0
149	20250213	175700	1060175270	2935	2935	2935	2935	0
150	20250213	175600	1060175270	2935	2935	2935	2935	0
151	20250213	175500	1060175270	2935	2935	2935	2935	0
152	20250213	175400	1060175270	2935	2935	2935	2935	5035
153	20250213	175300	1060175270	2935	2935	2935	2935	0
154	20250213	175200	1060175270	2935	2935	2935	2935	0
155	20250213	175100	1060175270	2935	2935	2935	2935	0
156	20250213	175000	1060175270	2935	2935	2935	2935	0
157	20250213	174900	1060175270	2935	2935	2935	2935	0
158	20250213	174800	1060175270	2935	2935	2935	2935	0
159	20250213	174700	1060175270	2935	2935	2935	2935	0
160	20250213	174600	1060175270	2935	2935	2935	2935	0
161	20250213	174500	1060175270	2935	2935	2935	2935	0
162	20250213	174400	1060175270	2935	2935	2935	2935	0
163	20250213	174300	1060175270	2935	2935	2935	2935	0
164	20250213	174200	1060175270	2935	2935	2935	2935	0
165	20250213	174100	1060175270	2935	2935	2935	2935	0
166	20250213	174000	1060175270	2935	2935	2935	2935	0
167	20250213	173900	1060175270	2935	2935	2935	2935	0
168	20250213	173800	1060175270	2935	2935	2935	2935	0
169	20250213	173700	1060175270	2935	2935	2935	2935	0
170	20250213	173600	1060175270	2935	2935	2935	2935	0
171	20250213	173500	1060175270	2935	2935	2935	2935	0
172	20250213	173400	1060175270	2935	2935	2935	2935	0
173	20250213	173300	1060175270	2935	2935	2935	2935	0
174	20250213	173200	1060175270	2935	2935	2935	2935	0
175	20250213	173100	1060175270	2935	2935	2935	2935	0
176	20250213	173000	1060175270	2935	2935	2935	2935	0
177	20250213	172900	1060175270	2935	2935	2935	2935	0
178	20250213	172800	1060175270	2935	2935	2935	2935	0
179	20250213	172700	1060175270	2935	2935	2935	2935	0
180	20250213	172600	1060175270	2935	2935	2935	2935	0
181	20250213	172500	1060175270	2935	2935	2935	2935	0
182	20250213	172400	1060175270	2935	2935	2935	2935	5035
183	20250213	172300	1060175270	2935	2935	2935	2935	0
184	20250213	172200	1060175270	2935	2935	2935	2935	0
185	20250213	172100	1060175270	2935	2935	2935	2935	0
186	20250213	172000	1060175270	2935	2935	2935	2935	0
187	20250213	171900	1060175270	2935	2935	2935	2935	0
188	20250213	171800	1060175270	2935	2935	2935	2935	0
189	20250213	171700	1060175270	2935	2935	2935	2935	0
190	20250213	171600	1060175270	2935	2935	2935	2935	0
191	20250213	171500	1060175270	2935	2935	2935	2935	0
192	20250213	171400	1060175270	2935	2935	2935	2935	0
193	20250213	171300	1060175270	2935	2935	2935	2935	0
194	20250213	171200	1060175270	2935	2935	2935	2935	0
195	20250213	171100	1060175270	2935	2935	2935	2935	0
196	20250213	171000	1060175270	2935	2935	2935	2935	0
197	20250213	170900	1060175270	2935	2935	2935	2935	0
198	20250213	170800	1060175270	2935	2935	2935	2935	0
199	20250213	170700	1060175270	2935	2935	2935	2935	0
200	20250213	170600	1060175270	2935	2935	2935	2935	0
201	20250213	170500	1060175270	2935	2935	2935	2935	0
202	20250213	170400	1060175270	2935	2935	2935	2935	0
203	20250213	170300	1060175270	2935	2935	2935	2935	0
204	20250213	170200	1060175270	2935	2935	2935	2935	0
205	20250213	170100	1060175270	2935	2935	2935	2935	0
206	20250213	170000	1060175270	2935	2935	2935	2935	0
207	20250213	165900	1060175270	2935	2935	2935	2935	0
208	20250213	165800	1060175270	2935	2935	2935	2935	0
209	20250213	165700	1060175270	2935	2935	2935	2935	0
210	20250213	165600	1060175270	2935	2935	2935	2935	0
211	20250213	165500	1060175270	2935	2935	2935	2935	0
212	20250213	165400	1060175270	2935	2935	2935	2935	5035
213	20250213	165300	1060175270	2935	2935	2935	2935	0
214	20250213	165200	1060175270	2935	2935	2935	2935	0
215	20250213	165100	1060175270	2935	2935	2935	2935	0
216	20250213	165000	1060175270	2935	2935	2935	2935	0
217	20250213	164900	1060175270	2935	2935	2935	2935	0
218	20250213	164800	1060175270	2935	2935	2935	2935	0
219	20250213	164700	1060175270	2935	2935	2935	2935	0
220	20250213	164600	1060175270	2935	2935	2935	2935	0
221	20250213	164500	1060175270	2935	2935	2935	2935	0
222	20250213	164400	1060175270	2935	2935	2935	2935	0
223	20250213	164300	1060175270	2935	2935	2935	2935	0
224	20250213	164200	1060175270	2935	2935	2935	2935	0
225	20250213	164100	1060175270	2935	2935	2935	2935	0
226	20250213	164000	1060175270	2935	2935	2935	2935	0
227	20250213	163900	1060175270	2935	2935	2935	2935	0
228	20250213	163800	1060175270	2935	2935	2935	2935	0
229	20250213	163700	1060175270	2935	2935	2935	2935	0
230	20250213	163600	1060175270	2935	2935	2935	2935	0
231	20250213	163500	1060175270	2935	2935	2935	2935	0
232	20250213	163400	1060175270	2935	2935	2935	2935	0
233	20250213	163300	1060175270	2935	2935	2935	2935	0
234	20250213	163200	1060175270	2935	2935	2935	2935	0
235	20250213	163100	1060175270	2935	2935	2935	2935	0
236	20250213	163000	1060175270	2935	2935	2935	2935	0
237	20250213	162900	1060175270	2935	2935	2935	2935	0
238	20250213	162800	1060175270	2935	2935	2935	2935	0
239	20250213	162700	1060175270	2935	2935	2935	2935	0
240	20250213	162600	1060175270	2935	2935	2935	2935	0
241	20250213	162500	1060175270	2935	2935	2935	2935	0
242	20250213	162400	1060175270	2935	2935	2935	2935	5035
243	20250213	162300	1060175270	2935	2935	2935	2935	0
244	20250213	162200	1060175270	2935	2935	2935	2935	0
245	20250213	162100	1060175270	2935	2935	2935	2935	0
246	20250213	162000	1060175270	2935	2935	2935	2935	0
247	20250213	161900	1060175270	2935	2935	2935	2935	0
248	20250213	161800	1060175270	2935	2935	2935	2935	0
249	20250213	161700	1060175270	2935	2935	2935	2935	0
250	20250213	161600	1060175270	2935	2935	2935	2935	0
251	20250213	161500	1060175270	2935	2935	2935	2935	0
252	20250213	161400	1060175270	2935	2935	2935	2935	0
253	20250213	161300	1060175270	2935	2935	2935	2935	0
254	20250213	161200	1060175270	2935	2935	2935	2935	0
255	20250213	161100	1060175270	2935	2935	2935	2935	0
256	20250213	161000	1060175270	2935	2935	2935	2935	0
257	20250213	160900	1060175270	2935	2935	2935	2935	0
258	20250213	160800	1060175270	2935	2935	2935	2935	0
259	20250213	160700	1060175270	2935	2935	2935	2935	0
260	20250213	160600	1060175270	2935	2935	2935	2935	0
261	20250213	160500	1060175270	2935	2935	2935	2935	0
262	20250213	160400	1060175270	2935	2935	2935	2935	0
263	20250213	160300	1060175270	2935	2935	2935	2935	0
264	20250213	160200	1060175270	2935	2935	2935	2935	0
265	20250213	160100	1060175270	2935	2935	2935	2935	0
266	20250213	160000	1060175270	2935	2935	2935	2935	0
267	20250213	155900	1060175270	2935	2935	2935	2935	0
268	20250213	155800	1060175270	2935	2935	2935	2935	0
269	20250213	155700	1060175270	2935	2935	2935	2935	0
270	20250213	155600	1060175270	2935	2935	2935	2935	0
271	20250213	155500	1060175270	2935	2935	2935	2935	0
272	20250213	155400	1060175270	2935	2935	2935	2935	5035
273	20250213	155300	1060175270	2935	2935	2935	2935	0
274	20250213	155200	1060175270	2935	2935	2935	2935	0
275	20250213	155100	1060175270	2935	2935	2935	2935	0
276	20250213	155000	1060175270	2935	2935	2935	2935	0
277	20250213	154900	1060175270	2935	2935	2935	2935	0
278	20250213	154800	1060175270	2935	2935	2935	2935	0
279	20250213	154700	1060175270	2935	2935	2935	2935	0
280	20250213	154600	1060175270	2935	2935	2935	2935	0
281	20250213	154500	1060175270	2935	2935	2935	2935	0
282	20250213	154400	1060175270	2935	2935	2935	2935	0
283	20250213	154300	1060175270	2935	2935	2935	2935	0
284	20250213	154200	1060175270	2935	2935	2935	2935	0
285	20250213	154100	1060175270	2935	2935	2935	2935	0
286	20250213	154000	1060175270	2935	2935	2935	2935	0
287	20250213	153900	1060175270	2935	2935	2935	2935	0
288	20250213	153800	1060175270	2935	2935	2935	2935	0
289	20250213	153700	1060175270	2935	2935	2935	2935	0
290	20250213	153600	1060175270	2935	2935	2935	2935	0
291	20250213	153500	1060175270	2935	2935	2935	2935	0
292	20250213	153400	1060175270	2935	2935	2935	2935	0
293	20250213	153300	1060175270	2935	2935	2935	2935	0
294	20250213	153200	1060175270	2935	2935	2935	2935	0
295	20250213	153100	1060175270	2935	2935	2935	2935	0
296	20250213	153000	1060175270	2935	2935	2935	2935	5035
297	20250213	152900	1045397545	2935	2935	2935	2935	0
298	20250213	152800	1045397545	2935	2935	2935	2935	0
299	20250213	152700	1045397545	2935	2935	2935	2935	0
300	20250213	152600	1045397545	2935	2935	2935	2935	0
301	20250213	152500	1045397545	2935	2935	2935	2935	0
302	20250213	152400	1045397545	2935	2935	2935	2935	0
303	20250213	152300	1045397545	2935	2935	2935	2935	0
304	20250213	152200	1045397545	2935	2935	2935	2935	0
305	20250213	152100	1045397545	2935	2935	2935	2935	0
306	20250213	152000	1045397545	2935	2935	2935	2935	0
307	20250213	151900	1045397545	2935	2930	2935	2925	10586
308	20250213	151800	1014382385	2935	2930	2935	2930	1469
309	20250213	151700	1010078195	2930	2935	2935	2930	2728
310	20250213	151600	1002081600	2935	2935	2935	2935	1314
311	20250213	151500	998225010	2935	2935	2945	2935	627
312	20250213	151400	996384755	2940	2935	2940	2935	4912
313	20250213	151300	981950525	2945	2945	2945	2945	13
314	20250213	151200	981912240	2940	2940	2940	2940	2970
315	20250213	151100	973180440	2935	2935	2935	2935	1000
316	20250213	151000	970245440	2930	2940	2940	2930	1322
317	20250213	150900	966362930	2940	2940	2940	2940	2
318	20250213	150800	966357050	2930	2935	2935	2930	346
319	20250213	150700	965343205	2940	2930	2945	2930	800
320	20250213	150600	962992150	2930	2930	2930	2930	0
321	20250213	150500	962992150	2930	2945	2945	2930	14408
322	20250213	150400	920760725	2935	2935	2935	2935	105
323	20250213	150300	920452550	2935	2935	2935	2935	19
324	20250213	150200	920396785	2945	2945	2945	2945	3
325	20250213	150100	920387950	2940	2940	2940	2940	0
326	20250213	150000	920387950	2940	2945	2945	2935	2136
327	20250213	145900	914118580	2935	2935	2935	2930	3715
328	20250213	145800	903215060	2935	2940	2940	2935	1698
329	20250213	145700	898231380	2940	2945	2945	2940	342
330	20250213	145600	897225895	2945	2945	2945	2945	0
331	20250213	145500	897225895	2945	2940	2945	2940	3157
332	20250213	145400	887944250	2945	2940	2945	2940	1406
333	20250213	145300	883810605	2945	2945	2945	2945	1
334	20250213	145200	883807660	2945	2945	2945	2945	2
335	20250213	145100	883801770	2945	2945	2945	2945	2000
336	20250213	145000	877911770	2945	2945	2945	2945	100
337	20250213	144900	877617270	2945	2945	2945	2945	313
338	20250213	144800	876695485	2945	2935	2945	2935	2
339	20250213	144700	876689605	2940	2935	2940	2935	36
340	20250213	144600	876583855	2935	2935	2935	2935	0
341	20250213	144500	876583855	2935	2940	2940	2935	2003
342	20250213	144400	870705035	2940	2940	2940	2940	60
343	20250213	144300	870528635	2940	2940	2940	2940	508
344	20250213	144200	869035115	2940	2940	2940	2940	156
345	20250213	144100	868576475	2950	2950	2950	2950	0
346	20250213	144000	868576475	2950	2950	2950	2950	0
347	20250213	143900	868576475	2950	2950	2950	2950	0
348	20250213	143800	868576475	2950	2940	2950	2940	769
349	20250213	143700	866315605	2940	2940	2940	2940	0
350	20250213	143600	866315605	2940	2940	2940	2940	10
351	20250213	143500	866286205	2940	2940	2940	2940	170
352	20250213	143400	865786405	2940	2940	2945	2940	240
353	20250213	143300	865080780	2935	2940	2940	2935	274
354	20250213	143200	864276195	2945	2945	2945	2945	20
355	20250213	143100	864217295	2945	2945	2945	2940	109
356	20250213	143000	863896605	2945	2940	2945	2935	423
357	20250213	142900	862653340	2935	2935	2935	2935	390
358	20250213	142800	861508690	2940	2935	2940	2935	322
359	20250213	142700	860563010	2935	2935	2935	2935	1
360	20250213	142600	860560075	2940	2950	2950	2940	485
361	20250213	142500	859134165	2955	2955	2955	2955	0
362	20250213	142400	859134165	2955	2955	2955	2955	0
363	20250213	142300	859134165	2955	2955	2955	2955	0
364	20250213	142200	859134165	2955	2955	2955	2955	2
365	20250213	142100	859128255	2955	2940	2955	2940	2297
366	20250213	142000	852373665	2940	2945	2955	2940	237
367	20250213	141900	851675895	2945	2945	2945	2945	50
368	20250213	141800	851528645	2940	2940	2940	2940	1182
369	20250213	141700	848053565	2945	2945	2945	2945	12
370	20250213	141600	848018225	2945	2945	2945	2940	116
371	20250213	141500	847676855	2945	2945	2945	2940	639
372	20250213	141400	845796310	2945	2945	2945	2945	4
373	20250213	141300	845784530	2950	2950	2950	2950	1
374	20250213	141200	845781580	2950	2950	2950	2950	1
375	20250213	141100	845778630	2960	2960	2960	2960	0
376	20250213	141000	845778630	2960	2940	2960	2935	27532
377	20250213	140900	764833875	2940	2950	2950	2940	32509
378	20250213	140800	669162510	2950	2950	2950	2950	405
379	20250213	140700	667967760	2955	2955	2955	2955	11
380	20250213	140600	667935255	2955	2955	2955	2955	10
381	20250213	140500	667905705	2955	2955	2955	2955	0
382	20250213	140400	667905705	2955	2955	2955	2955	213
383	20250213	140300	667276290	2960	2955	2960	2955	868
384	20250213	140200	664711345	2955	2960	2960	2955	16
385	20250213	140100	664664020	2960	2960	2960	2960	0
386	20250213	140000	664664020	2960	2960	2960	2960	2
387	20250213	135900	664658100	2960	2960	2960	2960	1
388	20250213	135800	664655140	2960	2960	2960	2960	1
389	20250213	135700	664652180	2960	2960	2960	2960	10
390	20250213	135600	664622580	2960	2955	2960	2955	7
391	20250213	135500	664601890	2960	2960	2960	2960	15
392	20250213	135400	664557490	2960	2960	2960	2960	10
393	20250213	135300	664527890	2960	2960	2960	2960	0
394	20250213	135200	664527890	2960	2960	2960	2960	82
395	20250213	135100	664285170	2960	2960	2960	2960	44
396	20250213	135000	664154930	2960	2960	2960	2960	49
397	20250213	134900	664009890	2960	2960	2960	2960	20
398	20250213	134800	663950690	2960	2960	2960	2960	23
399	20250213	134700	663882610	2960	2960	2960	2960	12
400	20250213	134600	663847090	2960	2960	2960	2960	1
401	20250213	134500	663844130	2955	2955	2955	2955	0
402	20250213	134400	663844130	2955	2955	2955	2955	0
403	20250213	134300	663844130	2955	2955	2955	2955	393
404	20250213	134200	662682815	2955	2950	2955	2950	457
405	20250213	134100	661334640	2950	2950	2950	2950	0
406	20250213	134000	661334640	2950	2950	2950	2950	10
407	20250213	133900	661305140	2950	2950	2950	2950	0
408	20250213	133800	661305140	2950	2955	2955	2950	93
409	20250213	133700	661030630	2955	2955	2955	2955	51
410	20250213	133600	660879925	2955	2955	2955	2955	500
411	20250213	133500	659402425	2950	2950	2950	2950	500
412	20250213	133400	657927425	2950	2950	2950	2950	440
413	20250213	133300	656629425	2955	2955	2955	2955	0
414	20250213	133200	656629425	2955	2955	2955	2955	0
415	20250213	133100	656629425	2955	2955	2955	2955	0
416	20250213	133000	656629425	2955	2955	2955	2955	0
417	20250213	132900	656629425	2955	2955	2955	2955	0
418	20250213	132800	656629425	2955	2955	2955	2955	854
419	20250213	132700	654105855	2955	2955	2955	2955	1
420	20250213	132600	654102900	2950	2950	2950	2950	803
421	20250213	132500	651734050	2945	2945	2945	2945	100
422	20250213	132400	651439550	2945	2950	2950	2945	400
423	20250213	132300	650261265	2950	2950	2950	2945	1031
424	20250213	132200	647219820	2945	2960	2960	2945	236
425	20250213	132100	646523590	2960	2960	2960	2960	10
426	20250213	132000	646493990	2960	2960	2960	2960	7
427	20250213	131900	646473270	2960	2960	2960	2960	1
428	20250213	131800	646470310	2960	2960	2960	2960	115
429	20250213	131700	646129910	2960	2960	2960	2960	0
430	20250213	131600	646129910	2960	2960	2960	2960	0
431	20250213	131500	646129910	2960	2960	2960	2960	0
432	20250213	131400	646129910	2960	2960	2960	2960	0
433	20250213	131300	646129910	2960	2960	2960	2960	2
434	20250213	131200	646123990	2960	2960	2960	2960	1
435	20250213	131100	646121030	2950	2950	2950	2950	153
436	20250213	131000	645669680	2950	2950	2950	2950	13
437	20250213	130900	645631330	2960	2960	2960	2960	0
438	20250213	130800	645631330	2960	2950	2960	2950	11638
439	20250213	130700	611298860	2950	2960	2960	2950	13558
440	20250213	130600	571240520	2965	2965	2965	2965	5
441	20250213	130500	571225695	2965	2965	2965	2965	4
442	20250213	130400	571213835	2965	2965	2965	2965	0
443	20250213	130300	571213835	2965	2965	2965	2965	1
444	20250213	130200	571210870	2960	2960	2960	2960	5137
445	20250213	130100	556005350	2960	2960	2960	2955	611
446	20250213	130000	554198930	2960	2960	2960	2955	94
447	20250213	125900	553921050	2960	2960	2960	2960	22
448	20250213	125800	553855930	2960	2960	2960	2960	14
449	20250213	125700	553814490	2960	2960	2960	2960	9
450	20250213	125600	553787850	2960	2960	2960	2960	21
451	20250213	125500	553725690	2960	2960	2960	2960	7
452	20250213	125400	553704970	2960	2960	2960	2960	1
453	20250213	125300	553702010	2960	2960	2960	2960	0
454	20250213	125200	553702010	2960	2960	2960	2960	500
455	20250213	125100	552222010	2960	2960	2960	2960	0
456	20250213	125000	552222010	2960	2960	2960	2960	0
457	20250213	124900	552222010	2960	2960	2960	2960	33
458	20250213	124800	552124330	2960	2960	2960	2960	1100
459	20250213	124700	548868330	2960	2960	2960	2960	1289
460	20250213	124600	545052890	2960	2960	2960	2960	456
461	20250213	124500	543703130	2960	2960	2960	2960	0
462	20250213	124400	543703130	2960	2960	2960	2960	0
463	20250213	124300	543703130	2960	2960	2960	2960	0
464	20250213	124200	543703130	2960	2955	2960	2955	75
465	20250213	124100	543481430	2955	2965	2965	2955	1553
466	20250213	124000	538889535	2965	2965	2965	2965	0
467	20250213	123900	538889535	2965	2965	2965	2965	6
468	20250213	123800	538871745	2970	2970	2970	2970	0
469	20250213	123700	538871745	2970	2970	2970	2970	0
470	20250213	123600	538871745	2970	2970	2970	2970	0
471	20250213	123500	538871745	2970	2970	2970	2970	0
472	20250213	123400	538871745	2970	2970	2970	2970	3
473	20250213	123300	538862835	2970	2970	2970	2970	0
474	20250213	123200	538862835	2970	2970	2970	2970	0
475	20250213	123100	538862835	2970	2960	2970	2960	102
476	20250213	123000	538559915	2955	2955	2955	2955	0
477	20250213	122900	538559915	2955	2955	2955	2955	0
478	20250213	122800	538559915	2955	2970	2970	2955	1091
479	20250213	122700	535334640	2970	2970	2970	2970	0
480	20250213	122600	535334640	2970	2970	2970	2970	10
481	20250213	122500	535304940	2970	2965	2970	2955	469
482	20250213	122400	533914735	2965	2965	2965	2965	122
483	20250213	122300	533553005	2965	2965	2965	2965	1
484	20250213	122200	533550040	2960	2960	2960	2960	100
485	20250213	122100	533254040	2970	2970	2970	2970	0
486	20250213	122000	533254040	2970	2970	2970	2970	23
487	20250213	121900	533185730	2970	2970	2970	2970	0
488	20250213	121800	533185730	2970	2970	2970	2970	0
489	20250213	121700	533185730	2970	2965	2970	2965	3684
490	20250213	121600	522247080	2965	2960	2965	2960	11
491	20250213	121500	522214515	2965	2965	2965	2965	0
492	20250213	121400	522214515	2965	2960	2965	2960	2
493	20250213	121300	522208590	2960	2960	2960	2960	0
494	20250213	121200	522208590	2960	2960	2960	2960	0
495	20250213	121100	522208590	2960	2960	2960	2960	70
496	20250213	121000	522001390	2965	2965	2965	2965	70
497	20250213	120900	521793840	2955	2955	2955	2955	0
498	20250213	120800	521793840	2955	2960	2960	2955	981
499	20250213	120700	518892790	2965	2965	2965	2965	0
500	20250213	120600	518892790	2965	2965	2965	2965	0
501	20250213	120500	518892790	2965	2965	2965	2965	11
502	20250213	120400	518860175	2965	2965	2965	2965	0
503	20250213	120300	518860175	2965	2960	2965	2960	2
504	20250213	120200	518854250	2960	2960	2960	2960	0
505	20250213	120100	518854250	2960	2960	2960	2960	258
506	20250213	120000	518090570	2960	2955	2960	2955	1718
507	20250213	115900	513012370	2955	2955	2955	2955	705
508	20250213	115800	510929095	2955	2950	2955	2950	1525
509	20250213	115700	506423845	2955	2950	2955	2950	4657
510	20250213	115600	492676115	2950	2950	2950	2945	213
511	20250213	115500	492047785	2945	2945	2950	2945	816
512	20250213	115400	489644340	2950	2955	2955	2945	3949
513	20250213	115300	478010910	2955	2955	2955	2955	7
514	20250213	115200	477990225	2955	2955	2955	2955	24
515	20250213	115100	477919305	2955	2950	2955	2950	111
516	20250213	115000	477591800	2955	2955	2955	2955	255
517	20250213	114900	476838275	2960	2960	2960	2960	0
518	20250213	114800	476838275	2960	2960	2960	2960	1
519	20250213	114700	476835315	2955	2960	2960	2955	275
520	20250213	114600	476022625	2960	2960	2960	2960	24
521	20250213	114500	475951585	2960	2955	2960	2955	53
522	20250213	114400	475794725	2960	2960	2960	2960	14
523	20250213	114300	475753285	2950	2950	2950	2950	0
524	20250213	114200	475753285	2950	2960	2960	2950	4294
525	20250213	114100	463078390	2960	2960	2960	2960	549
526	20250213	114000	461453350	2960	2970	2970	2960	116
527	20250213	113900	461109890	2965	2965	2965	2965	24
528	20250213	113800	461038730	2960	2960	2960	2960	0
529	20250213	113700	461038730	2960	2960	2960	2960	1000
530	20250213	113600	458078730	2970	2970	2970	2970	0
531	20250213	113500	458078730	2970	2970	2970	2970	40
532	20250213	113400	457959930	2975	2970	2975	2970	600
533	20250213	113300	456177430	2970	2970	2970	2970	0
534	20250213	113200	456177430	2970	2970	2970	2970	6
535	20250213	113100	456159610	2970	2970	2970	2970	54
536	20250213	113000	455999230	2960	2970	2970	2960	114
537	20250213	112900	455661235	2965	2965	2965	2965	0
538	20250213	112800	455661235	2965	2965	2965	2965	209
539	20250213	112700	455041550	2965	2965	2965	2965	0
540	20250213	112600	455041550	2965	2965	2965	2965	0
541	20250213	112500	455041550	2965	2965	2965	2965	0
542	20250213	112400	455041550	2965	2965	2965	2965	3400
543	20250213	112300	444960550	2965	2965	2965	2965	77
544	20250213	112200	444732245	2965	2965	2965	2965	100
545	20250213	112100	444435745	2965	2965	2965	2965	2
546	20250213	112000	444429815	2970	2970	2970	2970	1
547	20250213	111900	444426845	2965	2965	2965	2965	104
548	20250213	111800	444118485	2960	2960	2960	2960	0
549	20250213	111700	444118485	2960	2960	2960	2960	158
550	20250213	111600	443650805	2965	2965	2965	2965	0
551	20250213	111500	443650805	2965	2965	2965	2965	0
552	20250213	111400	443650805	2965	2965	2965	2965	0
553	20250213	111300	443650805	2965	2965	2965	2965	0
554	20250213	111200	443650805	2965	2965	2965	2965	0
555	20250213	111100	443650805	2965	2965	2965	2965	0
556	20250213	111000	443650805	2965	2965	2965	2965	0
557	20250213	110900	443650805	2965	2965	2965	2965	0
558	20250213	110800	443650805	2965	2965	2965	2965	102
559	20250213	110700	443348375	2965	2965	2965	2965	159
560	20250213	110600	442876940	2965	2955	2965	2955	106
561	20250213	110500	442563650	2960	2960	2960	2960	9
562	20250213	110400	442537010	2965	2965	2970	2965	8
563	20250213	110300	442513285	2970	2970	2970	2970	1
564	20250213	110200	442510315	2970	2970	2970	2970	3
565	20250213	110100	442501405	2965	2965	2965	2965	0
566	20250213	110000	442501405	2965	2965	2965	2965	95
567	20250213	105900	442219730	2960	2960	2960	2960	0
568	20250213	105800	442219730	2960	2960	2960	2960	1033
569	20250213	105700	439162050	2950	2965	2965	2945	40204
570	20250213	105600	320511890	2970	2970	2970	2970	0
571	20250213	105500	320511890	2970	2970	2970	2970	0
572	20250213	105400	320511890	2970	2970	2970	2970	40
573	20250213	105300	320393090	2960	2965	2965	2960	663
574	20250213	105200	318430605	2965	2965	2965	2965	1
575	20250213	105100	318427640	2960	2970	2970	2960	32097
576	20250213	105000	223396465	2975	2975	2975	2975	1
577	20250213	104900	223393490	2975	2975	2975	2975	0
578	20250213	104800	223393490	2975	2975	2975	2975	6
579	20250213	104700	223375640	2975	2975	2975	2975	337
580	20250213	104600	222373065	2970	2970	2970	2970	219
581	20250213	104500	221722635	2975	2970	2975	2970	1667
582	20250213	104400	216771620	2975	2980	2980	2975	456
583	20250213	104300	215413525	2980	2975	2980	2975	250
584	20250213	104200	214669025	2980	2980	2980	2980	0
585	20250213	104100	214669025	2980	2980	2980	2980	1550
586	20250213	104000	210050025	2975	2970	2975	2970	1235
587	20250213	103900	206376400	2970	2970	2970	2970	0
588	20250213	103800	206376400	2970	2970	2970	2970	0
589	20250213	103700	206376400	2970	2970	2970	2970	1
590	20250213	103600	206373430	2975	2975	2975	2975	0
591	20250213	103500	206373430	2975	2975	2975	2975	102
592	20250213	103400	206069980	2970	2970	2970	2970	0
593	20250213	103300	206069980	2970	2970	2970	2970	0
594	20250213	103200	206069980	2970	2970	2970	2965	218
595	20250213	103100	205423515	2970	2975	2975	2965	588
596	20250213	103000	203677115	2975	2975	2975	2975	19
597	20250213	102900	203620590	2975	2975	2975	2975	1
598	20250213	102800	203617615	2975	2975	2975	2975	1
599	20250213	102700	203614640	2975	2975	2975	2975	0
600	20250213	102600	203614640	2975	2975	2975	2975	3
601	20250213	102500	203605715	2975	2975	2975	2975	0
602	20250213	102400	203605715	2975	2970	2975	2970	210
603	20250213	102300	202981965	2970	2970	2970	2970	464
604	20250213	102200	201603885	2970	2970	2970	2970	36
605	20250213	102100	201496965	2970	2970	2970	2970	9
606	20250213	102000	201470235	2970	2970	2970	2970	11
607	20250213	101900	201437565	2970	2970	2970	2970	0
608	20250213	101800	201437565	2970	2970	2970	2970	1
609	20250213	101700	201434595	2965	2965	2965	2965	0
610	20250213	101600	201434595	2965	2965	2965	2965	0
611	20250213	101500	201434595	2965	2970	2970	2965	1000
612	20250213	101400	198469385	2975	2975	2975	2975	0
613	20250213	101300	198469385	2975	2975	2975	2975	1
614	20250213	101200	198466410	2975	2975	2975	2975	10
615	20250213	101100	198436660	2975	2975	2975	2975	0
616	20250213	101000	198436660	2975	2975	2975	2975	156
617	20250213	100900	197972560	2975	2975	2975	2975	7
618	20250213	100800	197951735	2975	2975	2975	2975	1
619	20250213	100700	197948760	2965	2970	2970	2965	149
620	20250213	100600	197506475	2975	2975	2975	2975	2
621	20250213	100500	197500525	2970	2965	2975	2965	102
622	20250213	100400	197198080	2965	2970	2970	2965	2928
623	20250213	100300	188504420	2960	2960	2960	2960	1000
624	20250213	100200	185544420	2960	2965	2965	2960	927
625	20250213	100100	182800495	2965	2965	2965	2965	0
626	20250213	100000	182800495	2965	2965	2965	2960	1652
627	20250213	095900	177905230	2965	2965	2965	2965	10
628	20250213	095800	177875580	2965	2965	2965	2965	15
629	20250213	095700	177831105	2965	2960	2965	2960	2001
630	20250213	095600	171898145	2960	2960	2960	2960	0
631	20250213	095500	171898145	2960	2960	2960	2960	0
632	20250213	095400	171898145	2960	2960	2960	2960	2216
633	20250213	095300	165338785	2960	2960	2960	2960	0
634	20250213	095200	165338785	2960	2965	2965	2960	2001
635	20250213	095100	159405825	2970	2970	2970	2960	837
636	20250213	095000	156924735	2965	2965	2965	2965	0
637	20250213	094900	156924735	2965	2965	2965	2965	4019
638	20250213	094800	145008400	2970	2970	2970	2970	67
639	20250213	094700	144809410	2970	2970	2970	2965	40
640	20250213	094600	144690750	2970	2970	2970	2965	152
641	20250213	094500	144239560	2970	2970	2970	2970	434
642	20250213	094400	142950580	2970	2975	2975	2970	4
643	20250213	094300	142938695	2975	2975	2975	2975	0
644	20250213	094200	142938695	2975	2975	2975	2975	5
645	20250213	094100	142923820	2975	2975	2975	2975	0
646	20250213	094000	142923820	2975	2975	2975	2975	1
647	20250213	093900	142920845	2965	2965	2965	2965	350
648	20250213	093800	141883095	2965	2965	2965	2955	1089
649	20250213	093700	138659605	2955	2955	2955	2955	2000
650	20250213	093600	132749605	2955	2960	2960	2955	987
651	20250213	093500	129828090	2955	2970	2970	2955	575
652	20250213	093400	128128350	2955	2955	2955	2955	0
653	20250213	093300	128128350	2955	2955	2955	2955	1
654	20250213	093200	128125395	2955	2960	2960	2955	1217
655	20250213	093100	124528180	2960	2960	2960	2960	0
656	20250213	093000	124528180	2960	2960	2960	2960	665
657	20250213	092900	122559780	2955	2960	2960	2955	1000
658	20250213	092800	119602090	2955	2960	2960	2955	33
659	20250213	092700	119504570	2955	2960	2975	2955	2130
660	20250213	092600	113201660	2980	2960	2980	2960	951
661	20250213	092500	110370815	2960	2965	2965	2960	4580
662	20250213	092400	96813965	2960	2970	2970	2960	297
663	20250213	092300	95934055	2970	2975	2975	2970	10
664	20250213	092200	95904350	2970	2975	2975	2970	307
665	20250213	092100	94991050	2975	2975	2975	2970	80
666	20250213	092000	94753100	2975	2965	2975	2955	344
667	20250213	091900	93734260	2955	2970	2975	2950	8482
668	20250213	091800	68660990	2970	2970	2970	2970	150
669	20250213	091700	68215490	2970	2970	2975	2970	627
670	20250213	091600	66353290	2970	2975	2975	2970	2343
671	20250213	091500	59390740	2980	2985	2990	2980	1579
672	20250213	091400	54684970	2985	2985	2990	2980	3237
673	20250213	091300	45032695	2980	2985	2985	2980	501
674	20250213	091200	43539710	2980	2975	2985	2975	770
675	20250213	091100	41245350	2975	2975	2975	2970	26
676	20250213	091000	41168025	2975	2975	2975	2975	192
677	20250213	090900	40596825	2975	2975	2975	2975	25
678	20250213	090800	40522450	2975	2960	2980	2960	1947
679	20250213	090700	34759010	2975	2970	2975	2965	3695
680	20250213	090600	23784250	2965	2965	2975	2965	601
681	20250213	090500	22002275	2975	2975	2980	2975	817
682	20250213	090400	19571695	2975	2975	2975	2975	347
683	20250213	090300	18539370	2975	2965	2975	2960	1669
684	20250213	090200	13597045	2965	2965	2965	2965	20
685	20250213	090100	13537745	2960	2990	2990	2960	3125
686	20250213	090000	4266450	2980	2960	2985	2960	1065