KissMeData/068050/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	194800	506508025	2830	2830	2830	2830	1074
3	20250213	194700	506508025	2830	2830	2830	2830	0
4	20250213	194600	506508025	2830	2830	2830	2830	0
5	20250213	194500	506508025	2830	2830	2830	2830	0
6	20250213	194400	506508025	2830	2830	2830	2830	0
7	20250213	194300	506508025	2830	2830	2830	2830	0
8	20250213	194200	506508025	2830	2830	2830	2830	0
9	20250213	194100	506508025	2830	2830	2830	2830	0
10	20250213	194000	506508025	2830	2830	2830	2830	0
11	20250213	193900	506508025	2830	2830	2830	2830	0
12	20250213	193800	506508025	2830	2830	2830	2830	0
13	20250213	193700	506508025	2830	2830	2830	2830	0
14	20250213	193600	506508025	2830	2830	2830	2830	0
15	20250213	193500	506508025	2830	2830	2830	2830	0
16	20250213	193400	506508025	2830	2830	2830	2830	0
17	20250213	193300	506508025	2830	2830	2830	2830	0
18	20250213	193200	506508025	2830	2830	2830	2830	0
19	20250213	193100	506508025	2830	2830	2830	2830	0
20	20250213	193000	506508025	2830	2830	2830	2830	0
21	20250213	192900	506508025	2830	2830	2830	2830	0
22	20250213	192800	506508025	2830	2830	2830	2830	0
23	20250213	192700	506508025	2830	2830	2830	2830	0
24	20250213	192600	506508025	2830	2830	2830	2830	0
25	20250213	192500	506508025	2830	2830	2830	2830	0
26	20250213	192400	506508025	2830	2830	2830	2830	0
27	20250213	192300	506508025	2830	2830	2830	2830	0
28	20250213	192200	506508025	2830	2830	2830	2830	0
29	20250213	192100	506508025	2830	2830	2830	2830	0
30	20250213	192000	506508025	2830	2830	2830	2830	0
31	20250213	191900	506508025	2830	2830	2830	2830	0
32	20250213	191800	506508025	2830	2830	2830	2830	1074
33	20250213	191700	506508025	2830	2830	2830	2830	0
34	20250213	191600	506508025	2830	2830	2830	2830	0
35	20250213	191500	506508025	2830	2830	2830	2830	0
36	20250213	191400	506508025	2830	2830	2830	2830	0
37	20250213	191300	506508025	2830	2830	2830	2830	0
38	20250213	191200	506508025	2830	2830	2830	2830	0
39	20250213	191100	506508025	2830	2830	2830	2830	0
40	20250213	191000	506508025	2830	2830	2830	2830	0
41	20250213	190900	506508025	2830	2830	2830	2830	0
42	20250213	190800	506508025	2830	2830	2830	2830	0
43	20250213	190700	506508025	2830	2830	2830	2830	0
44	20250213	190600	506508025	2830	2830	2830	2830	0
45	20250213	190500	506508025	2830	2830	2830	2830	0
46	20250213	190400	506508025	2830	2830	2830	2830	0
47	20250213	190300	506508025	2830	2830	2830	2830	0
48	20250213	190200	506508025	2830	2830	2830	2830	0
49	20250213	190100	506508025	2830	2830	2830	2830	0
50	20250213	190000	506508025	2830	2830	2830	2830	0
51	20250213	185900	506508025	2830	2830	2830	2830	0
52	20250213	185800	506508025	2830	2830	2830	2830	0
53	20250213	185700	506508025	2830	2830	2830	2830	0
54	20250213	185600	506508025	2830	2830	2830	2830	0
55	20250213	185500	506508025	2830	2830	2830	2830	0
56	20250213	185400	506508025	2830	2830	2830	2830	0
57	20250213	185300	506508025	2830	2830	2830	2830	0
58	20250213	185200	506508025	2830	2830	2830	2830	0
59	20250213	185100	506508025	2830	2830	2830	2830	0
60	20250213	185000	506508025	2830	2830	2830	2830	0
61	20250213	184900	506508025	2830	2830	2830	2830	0
62	20250213	184800	506508025	2830	2830	2830	2830	1074
63	20250213	184700	506508025	2830	2830	2830	2830	0
64	20250213	184600	506508025	2830	2830	2830	2830	0
65	20250213	184500	506508025	2830	2830	2830	2830	0
66	20250213	184400	506508025	2830	2830	2830	2830	0
67	20250213	184300	506508025	2830	2830	2830	2830	0
68	20250213	184200	506508025	2830	2830	2830	2830	0
69	20250213	184100	506508025	2830	2830	2830	2830	0
70	20250213	184000	506508025	2830	2830	2830	2830	0
71	20250213	183900	506508025	2830	2830	2830	2830	0
72	20250213	183800	506508025	2830	2830	2830	2830	0
73	20250213	183700	506508025	2830	2830	2830	2830	0
74	20250213	183600	506508025	2830	2830	2830	2830	0
75	20250213	183500	506508025	2830	2830	2830	2830	0
76	20250213	183400	506508025	2830	2830	2830	2830	0
77	20250213	183300	506508025	2830	2830	2830	2830	0
78	20250213	183200	506508025	2830	2830	2830	2830	0
79	20250213	183100	506508025	2830	2830	2830	2830	0
80	20250213	183000	506508025	2830	2830	2830	2830	0
81	20250213	182900	506508025	2830	2830	2830	2830	0
82	20250213	182800	506508025	2830	2830	2830	2830	0
83	20250213	182700	506508025	2830	2830	2830	2830	0
84	20250213	182600	506508025	2830	2830	2830	2830	0
85	20250213	182500	506508025	2830	2830	2830	2830	0
86	20250213	182400	506508025	2830	2830	2830	2830	0
87	20250213	182300	506508025	2830	2830	2830	2830	0
88	20250213	182200	506508025	2830	2830	2830	2830	0
89	20250213	182100	506508025	2830	2830	2830	2830	0
90	20250213	182000	506508025	2830	2830	2830	2830	0
91	20250213	181900	506508025	2830	2830	2830	2830	0
92	20250213	181800	506508025	2830	2830	2830	2830	1074
93	20250213	181700	506508025	2830	2830	2830	2830	0
94	20250213	181600	506508025	2830	2830	2830	2830	0
95	20250213	181500	506508025	2830	2830	2830	2830	0
96	20250213	181400	506508025	2830	2830	2830	2830	0
97	20250213	181300	506508025	2830	2830	2830	2830	0
98	20250213	181200	506508025	2830	2830	2830	2830	0
99	20250213	181100	506508025	2830	2830	2830	2830	0
100	20250213	181000	506508025	2830	2830	2830	2830	0
101	20250213	180900	506508025	2830	2830	2830	2830	0
102	20250213	180800	506508025	2830	2830	2830	2830	0
103	20250213	180700	506508025	2830	2830	2830	2830	0
104	20250213	180600	506508025	2830	2830	2830	2830	0
105	20250213	180500	506508025	2830	2830	2830	2830	0
106	20250213	180400	506508025	2830	2830	2830	2830	0
107	20250213	180300	506508025	2830	2830	2830	2830	0
108	20250213	180200	506508025	2830	2830	2830	2830	0
109	20250213	180100	506508025	2830	2830	2830	2830	0
110	20250213	180000	506508025	2830	2830	2830	2830	0
111	20250213	175900	506508025	2830	2830	2830	2830	0
112	20250213	175800	506508025	2830	2830	2830	2830	0
113	20250213	175700	506508025	2830	2830	2830	2830	0
114	20250213	175600	506508025	2830	2830	2830	2830	0
115	20250213	175500	506508025	2830	2830	2830	2830	0
116	20250213	175400	506508025	2830	2830	2830	2830	0
117	20250213	175300	506508025	2830	2830	2830	2830	0
118	20250213	175200	506508025	2830	2830	2830	2830	0
119	20250213	175100	506508025	2830	2830	2830	2830	0
120	20250213	175000	506508025	2830	2830	2830	2830	0
121	20250213	174900	506508025	2830	2830	2830	2830	0
122	20250213	174800	506508025	2830	2830	2830	2830	1074
123	20250213	174700	506508025	2830	2830	2830	2830	0
124	20250213	174600	506508025	2830	2830	2830	2830	0
125	20250213	174500	506508025	2830	2830	2830	2830	0
126	20250213	174400	506508025	2830	2830	2830	2830	0
127	20250213	174300	506508025	2830	2830	2830	2830	0
128	20250213	174200	506508025	2830	2830	2830	2830	0
129	20250213	174100	506508025	2830	2830	2830	2830	0
130	20250213	174000	506508025	2830	2830	2830	2830	0
131	20250213	173900	506508025	2830	2830	2830	2830	0
132	20250213	173800	506508025	2830	2830	2830	2830	0
133	20250213	173700	506508025	2830	2830	2830	2830	0
134	20250213	173600	506508025	2830	2830	2830	2830	0
135	20250213	173500	506508025	2830	2830	2830	2830	0
136	20250213	173400	506508025	2830	2830	2830	2830	0
137	20250213	173300	506508025	2830	2830	2830	2830	0
138	20250213	173200	506508025	2830	2830	2830	2830	0
139	20250213	173100	506508025	2830	2830	2830	2830	0
140	20250213	173000	506508025	2830	2830	2830	2830	0
141	20250213	172900	506508025	2830	2830	2830	2830	0
142	20250213	172800	506508025	2830	2830	2830	2830	0
143	20250213	172700	506508025	2830	2830	2830	2830	0
144	20250213	172600	506508025	2830	2830	2830	2830	0
145	20250213	172500	506508025	2830	2830	2830	2830	0
146	20250213	172400	506508025	2830	2830	2830	2830	0
147	20250213	172300	506508025	2830	2830	2830	2830	0
148	20250213	172200	506508025	2830	2830	2830	2830	0
149	20250213	172100	506508025	2830	2830	2830	2830	0
150	20250213	172000	506508025	2830	2830	2830	2830	0
151	20250213	171900	506508025	2830	2830	2830	2830	0
152	20250213	171800	506508025	2830	2830	2830	2830	1074
153	20250213	171700	506508025	2830	2830	2830	2830	0
154	20250213	171600	506508025	2830	2830	2830	2830	0
155	20250213	171500	506508025	2830	2830	2830	2830	0
156	20250213	171400	506508025	2830	2830	2830	2830	0
157	20250213	171300	506508025	2830	2830	2830	2830	0
158	20250213	171200	506508025	2830	2830	2830	2830	0
159	20250213	171100	506508025	2830	2830	2830	2830	0
160	20250213	171000	506508025	2830	2830	2830	2830	0
161	20250213	170900	506508025	2830	2830	2830	2830	0
162	20250213	170800	506508025	2830	2830	2830	2830	0
163	20250213	170700	506508025	2830	2830	2830	2830	0
164	20250213	170600	506508025	2830	2830	2830	2830	0
165	20250213	170500	506508025	2830	2830	2830	2830	0
166	20250213	170400	506508025	2830	2830	2830	2830	0
167	20250213	170300	506508025	2830	2830	2830	2830	0
168	20250213	170200	506508025	2830	2830	2830	2830	0
169	20250213	170100	506508025	2830	2830	2830	2830	0
170	20250213	170000	506508025	2830	2830	2830	2830	0
171	20250213	165900	506508025	2830	2830	2830	2830	0
172	20250213	165800	506508025	2830	2830	2830	2830	0
173	20250213	165700	506508025	2830	2830	2830	2830	0
174	20250213	165600	506508025	2830	2830	2830	2830	0
175	20250213	165500	506508025	2830	2830	2830	2830	0
176	20250213	165400	506508025	2830	2830	2830	2830	0
177	20250213	165300	506508025	2830	2830	2830	2830	0
178	20250213	165200	506508025	2830	2830	2830	2830	0
179	20250213	165100	506508025	2830	2830	2830	2830	0
180	20250213	165000	506508025	2830	2830	2830	2830	0
181	20250213	164900	506508025	2830	2830	2830	2830	0
182	20250213	164800	506508025	2830	2830	2830	2830	1074
183	20250213	164700	506508025	2830	2830	2830	2830	0
184	20250213	164600	506508025	2830	2830	2830	2830	0
185	20250213	164500	506508025	2830	2830	2830	2830	0
186	20250213	164400	506508025	2830	2830	2830	2830	0
187	20250213	164300	506508025	2830	2830	2830	2830	0
188	20250213	164200	506508025	2830	2830	2830	2830	0
189	20250213	164100	506508025	2830	2830	2830	2830	0
190	20250213	164000	506508025	2830	2830	2830	2830	0
191	20250213	163900	506508025	2830	2830	2830	2830	0
192	20250213	163800	506508025	2830	2830	2830	2830	0
193	20250213	163700	506508025	2830	2830	2830	2830	0
194	20250213	163600	506508025	2830	2830	2830	2830	0
195	20250213	163500	506508025	2830	2830	2830	2830	0
196	20250213	163400	506508025	2830	2830	2830	2830	0
197	20250213	163300	506508025	2830	2830	2830	2830	0
198	20250213	163200	506508025	2830	2830	2830	2830	0
199	20250213	163100	506508025	2830	2830	2830	2830	0
200	20250213	163000	506508025	2830	2830	2830	2830	0
201	20250213	162900	506508025	2830	2830	2830	2830	0
202	20250213	162800	506508025	2830	2830	2830	2830	0
203	20250213	162700	506508025	2830	2830	2830	2830	0
204	20250213	162600	506508025	2830	2830	2830	2830	0
205	20250213	162500	506508025	2830	2830	2830	2830	0
206	20250213	162400	506508025	2830	2830	2830	2830	0
207	20250213	162300	506508025	2830	2830	2830	2830	0
208	20250213	162200	506508025	2830	2830	2830	2830	0
209	20250213	162100	506508025	2830	2830	2830	2830	0
210	20250213	162000	506508025	2830	2830	2830	2830	0
211	20250213	161900	506508025	2830	2830	2830	2830	0
212	20250213	161800	506508025	2830	2830	2830	2830	1074
213	20250213	161700	506508025	2830	2830	2830	2830	0
214	20250213	161600	506508025	2830	2830	2830	2830	0
215	20250213	161500	506508025	2830	2830	2830	2830	0
216	20250213	161400	506508025	2830	2830	2830	2830	0
217	20250213	161300	506508025	2830	2830	2830	2830	0
218	20250213	161200	506508025	2830	2830	2830	2830	0
219	20250213	161100	506508025	2830	2830	2830	2830	0
220	20250213	161000	506508025	2830	2830	2830	2830	0
221	20250213	160900	506508025	2830	2830	2830	2830	0
222	20250213	160800	506508025	2830	2830	2830	2830	0
223	20250213	160700	506508025	2830	2830	2830	2830	0
224	20250213	160600	506508025	2830	2830	2830	2830	0
225	20250213	160500	506508025	2830	2830	2830	2830	0
226	20250213	160400	506508025	2830	2830	2830	2830	0
227	20250213	160300	506508025	2830	2830	2830	2830	0
228	20250213	160200	506508025	2830	2830	2830	2830	0
229	20250213	160100	506508025	2830	2830	2830	2830	0
230	20250213	160000	506508025	2830	2830	2830	2830	0
231	20250213	155900	506508025	2830	2830	2830	2830	0
232	20250213	155800	506508025	2830	2830	2830	2830	0
233	20250213	155700	506508025	2830	2830	2830	2830	0
234	20250213	155600	506508025	2830	2830	2830	2830	0
235	20250213	155500	506508025	2830	2830	2830	2830	0
236	20250213	155400	506508025	2830	2830	2830	2830	0
237	20250213	155300	506508025	2830	2830	2830	2830	0
238	20250213	155200	506508025	2830	2830	2830	2830	0
239	20250213	155100	506508025	2830	2830	2830	2830	0
240	20250213	155000	506508025	2830	2830	2830	2830	0
241	20250213	154900	506508025	2830	2830	2830	2830	0
242	20250213	154800	506508025	2830	2830	2830	2830	1074
243	20250213	154700	506508025	2830	2830	2830	2830	0
244	20250213	154600	506508025	2830	2830	2830	2830	0
245	20250213	154500	506508025	2830	2830	2830	2830	0
246	20250213	154400	506508025	2830	2830	2830	2830	0
247	20250213	154300	506508025	2830	2830	2830	2830	0
248	20250213	154200	506508025	2830	2830	2830	2830	0
249	20250213	154100	506508025	2830	2830	2830	2830	0
250	20250213	154000	506508025	2830	2830	2830	2830	0
251	20250213	153900	506508025	2830	2830	2830	2830	0
252	20250213	153800	506508025	2830	2830	2830	2830	0
253	20250213	153700	506508025	2830	2830	2830	2830	0
254	20250213	153600	506508025	2830	2830	2830	2830	0
255	20250213	153500	506508025	2830	2830	2830	2830	0
256	20250213	153400	506508025	2830	2830	2830	2830	0
257	20250213	153300	506508025	2830	2830	2830	2830	0
258	20250213	153200	506508025	2830	2830	2830	2830	0
259	20250213	153100	506508025	2830	2830	2830	2830	0
260	20250213	153000	506508025	2830	2830	2830	2830	1074
261	20250213	152900	503468605	2825	2825	2825	2825	0
262	20250213	152800	503468605	2825	2825	2825	2825	0
263	20250213	152700	503468605	2825	2825	2825	2825	0
264	20250213	152600	503468605	2825	2825	2825	2825	0
265	20250213	152500	503468605	2825	2825	2825	2825	0
266	20250213	152400	503468605	2825	2825	2825	2825	0
267	20250213	152300	503468605	2825	2825	2825	2825	0
268	20250213	152200	503468605	2825	2825	2825	2825	0
269	20250213	152100	503468605	2825	2825	2825	2825	0
270	20250213	152000	503468605	2825	2825	2825	2825	0
271	20250213	151900	503468605	2825	2825	2825	2805	95
272	20250213	151800	503200920	2825	2825	2825	2825	0
273	20250213	151700	503200920	2825	2825	2825	2825	0
274	20250213	151600	503200920	2825	2825	2825	2825	1769
275	20250213	151500	498203495	2825	2825	2825	2825	0
276	20250213	151400	498203495	2825	2825	2825	2825	2001
277	20250213	151300	492550670	2800	2815	2815	2800	3722
278	20250213	151200	482099010	2830	2830	2830	2830	1296
279	20250213	151100	478431330	2830	2830	2830	2830	0
280	20250213	151000	478431330	2830	2830	2830	2830	150
281	20250213	150900	478006830	2830	2830	2830	2830	2500
282	20250213	150800	470931830	2830	2830	2830	2815	1476
283	20250213	150700	466775845	2820	2820	2820	2820	0
284	20250213	150600	466775845	2820	2835	2835	2820	99
285	20250213	150500	466496650	2825	2825	2825	2825	333
286	20250213	150400	465555925	2820	2825	2825	2820	13
287	20250213	150300	465519250	2825	2835	2835	2825	4
288	20250213	150200	465507930	2835	2830	2835	2830	65
289	20250213	150100	465323680	2830	2830	2830	2830	500
290	20250213	150000	463908680	2835	2815	2835	2815	5221
291	20250213	145900	449177150	2815	2820	2825	2815	1584
292	20250213	145800	444713295	2815	2820	2820	2815	414
293	20250213	145700	443547880	2815	2815	2815	2815	3000
294	20250213	145600	435102880	2820	2820	2820	2820	102
295	20250213	145500	434815240	2815	2815	2815	2815	0
296	20250213	145400	434815240	2815	2815	2815	2815	0
297	20250213	145300	434815240	2815	2815	2815	2815	4262
298	20250213	145200	422817710	2820	2820	2820	2820	0
299	20250213	145100	422817710	2820	2820	2820	2820	100
300	20250213	145000	422535710	2820	2820	2820	2820	100
301	20250213	144900	422253710	2820	2820	2820	2820	4
302	20250213	144800	422242430	2815	2815	2815	2815	0
303	20250213	144700	422242430	2815	2815	2815	2815	1316
304	20250213	144600	418537890	2820	2820	2820	2820	4
305	20250213	144500	418526610	2820	2820	2820	2820	46
306	20250213	144400	418396890	2820	2820	2820	2820	62
307	20250213	144300	418222050	2820	2820	2820	2820	350
308	20250213	144200	417235050	2820	2820	2820	2820	0
309	20250213	144100	417235050	2820	2820	2820	2820	2
310	20250213	144000	417229410	2820	2820	2820	2820	0
311	20250213	143900	417229410	2820	2825	2825	2820	72
312	20250213	143800	417026360	2825	2825	2825	2825	0
313	20250213	143700	417026360	2825	2820	2825	2820	924
314	20250213	143600	414420230	2825	2820	2825	2820	974
315	20250213	143500	411673545	2825	2825	2825	2825	0
316	20250213	143400	411673545	2825	2825	2825	2825	9
317	20250213	143300	411648120	2825	2830	2830	2825	105
318	20250213	143200	411351470	2825	2825	2825	2825	100
319	20250213	143100	411068970	2820	2820	2820	2820	0
320	20250213	143000	411068970	2820	2820	2820	2820	0
321	20250213	142900	411068970	2820	2820	2820	2820	73
322	20250213	142800	410863110	2830	2830	2830	2825	1356
323	20250213	142700	407032400	2825	2825	2825	2825	10
324	20250213	142600	407004150	2830	2830	2830	2830	0
325	20250213	142500	407004150	2830	2830	2830	2830	0
326	20250213	142400	407004150	2830	2830	2830	2830	0
327	20250213	142300	407004150	2830	2830	2830	2830	0
328	20250213	142200	407004150	2830	2830	2830	2830	0
329	20250213	142100	407004150	2830	2830	2830	2830	0
330	20250213	142000	407004150	2830	2830	2830	2830	278
331	20250213	141900	406217410	2835	2835	2835	2835	1
332	20250213	141800	406214575	2835	2835	2835	2835	0
333	20250213	141700	406214575	2835	2835	2835	2835	36
334	20250213	141600	406112515	2835	2835	2835	2835	9
335	20250213	141500	406087000	2835	2835	2835	2835	1
336	20250213	141400	406084165	2830	2830	2830	2830	20
337	20250213	141300	406027565	2830	2830	2830	2830	1
338	20250213	141200	406024735	2825	2825	2825	2825	60
339	20250213	141100	405855235	2825	2825	2825	2825	0
340	20250213	141000	405855235	2825	2825	2825	2825	0
341	20250213	140900	405855235	2825	2825	2825	2825	81
342	20250213	140800	405626410	2825	2825	2825	2825	85
343	20250213	140700	405386285	2825	2825	2825	2825	0
344	20250213	140600	405386285	2825	2825	2825	2825	0
345	20250213	140500	405386285	2825	2825	2825	2825	10
346	20250213	140400	405358035	2825	2825	2830	2825	76
347	20250213	140300	405143330	2825	2825	2825	2825	25
348	20250213	140200	405072705	2820	2820	2820	2820	5629
349	20250213	140100	389198925	2815	2815	2815	2815	1000
350	20250213	140000	386383925	2815	2815	2815	2815	0
351	20250213	135900	386383925	2815	2815	2815	2815	0
352	20250213	135800	386383925	2815	2815	2815	2815	3
353	20250213	135700	386375480	2820	2820	2820	2820	100
354	20250213	135600	386093480	2820	2820	2820	2820	5
355	20250213	135500	386079380	2820	2820	2820	2820	1
356	20250213	135400	386076560	2820	2820	2820	2820	1
357	20250213	135300	386073740	2820	2820	2820	2820	84
358	20250213	135200	385836860	2815	2815	2815	2815	105
359	20250213	135100	385541285	2815	2815	2815	2815	2
360	20250213	135000	385535655	2815	2815	2815	2815	3
361	20250213	134900	385527210	2815	2815	2815	2815	0
362	20250213	134800	385527210	2815	2815	2815	2815	0
363	20250213	134700	385527210	2815	2810	2815	2810	233
364	20250213	134600	384872475	2805	2805	2805	2805	0
365	20250213	134500	384872475	2805	2805	2805	2805	0
366	20250213	134400	384872475	2805	2805	2805	2805	511
367	20250213	134300	383439120	2805	2805	2805	2805	0
368	20250213	134200	383439120	2805	2805	2805	2805	0
369	20250213	134100	383439120	2805	2805	2805	2805	0
370	20250213	134000	383439120	2805	2805	2805	2805	18
371	20250213	133900	383388630	2805	2805	2805	2805	0
372	20250213	133800	383388630	2805	2805	2805	2805	0
373	20250213	133700	383388630	2805	2805	2805	2805	0
374	20250213	133600	383388630	2805	2805	2805	2805	302
375	20250213	133500	382541520	2800	2800	2800	2800	450
376	20250213	133400	381281520	2800	2800	2800	2800	0
377	20250213	133300	381281520	2800	2800	2800	2800	357
378	20250213	133200	380281920	2800	2800	2800	2800	0
379	20250213	133100	380281920	2800	2800	2800	2800	2752
380	20250213	133000	372576320	2800	2800	2800	2800	10
381	20250213	132900	372548320	2805	2805	2805	2805	20
382	20250213	132800	372492220	2805	2805	2805	2805	0
383	20250213	132700	372492220	2805	2805	2805	2805	0
384	20250213	132600	372492220	2805	2805	2805	2805	0
385	20250213	132500	372492220	2805	2805	2805	2805	1
386	20250213	132400	372489415	2805	2805	2805	2805	500
387	20250213	132300	371086915	2805	2805	2805	2805	0
388	20250213	132200	371086915	2805	2805	2805	2805	1000
389	20250213	132100	368281915	2815	2815	2815	2815	0
390	20250213	132000	368281915	2815	2805	2815	2800	201
391	20250213	131900	367719020	2815	2815	2815	2815	10
392	20250213	131800	367690870	2815	2815	2815	2815	0
393	20250213	131700	367690870	2815	2815	2815	2815	1
394	20250213	131600	367688055	2815	2815	2815	2815	0
395	20250213	131500	367688055	2815	2815	2815	2815	0
396	20250213	131400	367688055	2815	2810	2815	2805	503
397	20250213	131300	366276130	2820	2820	2820	2820	0
398	20250213	131200	366276130	2820	2820	2820	2820	0
399	20250213	131100	366276130	2820	2820	2820	2820	0
400	20250213	131000	366276130	2820	2820	2820	2820	0
401	20250213	130900	366276130	2820	2820	2820	2820	0
402	20250213	130800	366276130	2820	2820	2820	2820	0
403	20250213	130700	366276130	2820	2820	2820	2820	0
404	20250213	130600	366276130	2820	2820	2820	2820	77
405	20250213	130500	366058990	2820	2820	2820	2820	7
406	20250213	130400	366039250	2820	2820	2820	2820	0
407	20250213	130300	366039250	2820	2820	2820	2820	0
408	20250213	130200	366039250	2820	2820	2820	2820	2
409	20250213	130100	366033610	2820	2820	2820	2820	0
410	20250213	130000	366033610	2820	2820	2820	2820	0
411	20250213	125900	366033610	2820	2820	2820	2820	0
412	20250213	125800	366033610	2820	2820	2820	2820	0
413	20250213	125700	366033610	2820	2815	2820	2815	71
414	20250213	125600	365833435	2810	2815	2815	2810	302
415	20250213	125500	364984810	2820	2820	2820	2820	0
416	20250213	125400	364984810	2820	2820	2820	2820	0
417	20250213	125300	364984810	2820	2820	2820	2820	0
418	20250213	125200	364984810	2820	2820	2820	2820	5
419	20250213	125100	364970710	2820	2820	2820	2820	0
420	20250213	125000	364970710	2820	2810	2820	2810	358
421	20250213	124900	363963730	2810	2810	2810	2810	78
422	20250213	124800	363744550	2820	2820	2820	2820	0
423	20250213	124700	363744550	2820	2820	2820	2820	0
424	20250213	124600	363744550	2820	2820	2820	2820	0
425	20250213	124500	363744550	2820	2820	2820	2820	0
426	20250213	124400	363744550	2820	2820	2820	2820	0
427	20250213	124300	363744550	2820	2820	2820	2820	1
428	20250213	124200	363741730	2820	2820	2820	2820	0
429	20250213	124100	363741730	2820	2820	2820	2820	0
430	20250213	124000	363741730	2820	2820	2820	2820	0
431	20250213	123900	363741730	2820	2815	2820	2815	100
432	20250213	123800	363459965	2815	2815	2815	2815	0
433	20250213	123700	363459965	2815	2815	2815	2815	0
434	20250213	123600	363459965	2815	2815	2815	2815	200
435	20250213	123500	362896965	2815	2815	2815	2815	0
436	20250213	123400	362896965	2815	2815	2815	2815	0
437	20250213	123300	362896965	2815	2815	2815	2815	0
438	20250213	123200	362896965	2815	2805	2815	2805	405
439	20250213	123100	361760920	2810	2810	2810	2810	0
440	20250213	123000	361760920	2810	2810	2810	2810	713
441	20250213	122900	359757390	2815	2815	2815	2815	0
442	20250213	122800	359757390	2815	2815	2815	2815	0
443	20250213	122700	359757390	2815	2815	2815	2815	0
444	20250213	122600	359757390	2815	2815	2815	2815	1
445	20250213	122500	359754575	2805	2810	2810	2805	500
446	20250213	122400	358350075	2820	2820	2820	2820	0
447	20250213	122300	358350075	2820	2820	2820	2820	1
448	20250213	122200	358347255	2815	2815	2815	2815	20
449	20250213	122100	358290955	2815	2815	2815	2815	0
450	20250213	122000	358290955	2815	2815	2815	2815	567
451	20250213	121900	356694850	2815	2815	2815	2815	20
452	20250213	121800	356638550	2815	2815	2815	2815	50
453	20250213	121700	356497800	2815	2810	2815	2810	20
454	20250213	121600	356441505	2810	2810	2810	2810	30
455	20250213	121500	356357205	2810	2810	2810	2810	0
456	20250213	121400	356357205	2810	2810	2810	2810	0
457	20250213	121300	356357205	2810	2810	2810	2810	50
458	20250213	121200	356216705	2810	2810	2810	2810	0
459	20250213	121100	356216705	2810	2810	2810	2810	500
460	20250213	121000	354811705	2805	2805	2805	2805	79
461	20250213	120900	354590110	2805	2805	2805	2805	30
462	20250213	120800	354505960	2805	2805	2805	2805	0
463	20250213	120700	354505960	2805	2805	2805	2805	5
464	20250213	120600	354491935	2805	2805	2805	2805	0
465	20250213	120500	354491935	2805	2805	2805	2805	25
466	20250213	120400	354421810	2805	2805	2805	2805	100
467	20250213	120300	354141310	2805	2805	2805	2805	881
468	20250213	120200	351670105	2810	2810	2810	2810	20
469	20250213	120100	351613905	2810	2810	2810	2810	0
470	20250213	120000	351613905	2810	2810	2810	2810	0
471	20250213	115900	351613905	2810	2810	2810	2810	0
472	20250213	115800	351613905	2810	2810	2810	2810	5
473	20250213	115700	351599855	2810	2810	2810	2810	0
474	20250213	115600	351599855	2810	2810	2810	2810	1
475	20250213	115500	351597045	2810	2810	2810	2810	10
476	20250213	115400	351568945	2810	2810	2810	2810	0
477	20250213	115300	351568945	2810	2810	2810	2810	0
478	20250213	115200	351568945	2810	2810	2810	2810	0
479	20250213	115100	351568945	2810	2810	2810	2810	0
480	20250213	115000	351568945	2810	2810	2810	2810	0
481	20250213	114900	351568945	2810	2810	2810	2810	0
482	20250213	114800	351568945	2810	2810	2810	2810	0
483	20250213	114700	351568945	2810	2810	2810	2810	0
484	20250213	114600	351568945	2810	2810	2810	2810	0
485	20250213	114500	351568945	2810	2810	2810	2810	100
486	20250213	114400	351287945	2810	2810	2810	2810	0
487	20250213	114300	351287945	2810	2810	2810	2810	32
488	20250213	114200	351198025	2810	2810	2810	2810	0
489	20250213	114100	351198025	2810	2810	2810	2810	5
490	20250213	114000	351183975	2810	2810	2810	2810	0
491	20250213	113900	351183975	2810	2810	2810	2810	0
492	20250213	113800	351183975	2810	2810	2810	2810	7
493	20250213	113700	351164305	2800	2800	2800	2800	599
494	20250213	113600	349487105	2805	2810	2810	2805	4
495	20250213	113500	349475880	2800	2805	2805	2800	100
496	20250213	113400	349195760	2805	2810	2810	2805	340
497	20250213	113300	348240560	2810	2810	2810	2810	0
498	20250213	113200	348240560	2810	2810	2810	2810	0
499	20250213	113100	348240560	2810	2810	2810	2810	0
500	20250213	113000	348240560	2810	2810	2810	2810	0
501	20250213	112900	348240560	2810	2810	2810	2810	0
502	20250213	112800	348240560	2810	2810	2810	2810	0
503	20250213	112700	348240560	2810	2810	2810	2810	0
504	20250213	112600	348240560	2810	2810	2810	2810	0
505	20250213	112500	348240560	2810	2810	2810	2810	30
506	20250213	112400	348156260	2810	2810	2810	2810	0
507	20250213	112300	348156260	2810	2810	2810	2810	0
508	20250213	112200	348156260	2810	2810	2810	2810	0
509	20250213	112100	348156260	2810	2810	2810	2810	0
510	20250213	112000	348156260	2810	2810	2810	2810	0
511	20250213	111900	348156260	2810	2810	2810	2810	50
512	20250213	111800	348015760	2810	2810	2810	2810	100
513	20250213	111700	347734760	2810	2810	2810	2810	0
514	20250213	111600	347734760	2810	2810	2810	2805	50
515	20250213	111500	347594385	2810	2810	2810	2810	0
516	20250213	111400	347594385	2810	2810	2810	2810	1
517	20250213	111300	347591575	2810	2810	2810	2810	0
518	20250213	111200	347591575	2810	2810	2810	2810	0
519	20250213	111100	347591575	2810	2810	2810	2810	2
520	20250213	111000	347585955	2815	2815	2815	2815	2
521	20250213	110900	347580325	2815	2815	2815	2815	12
522	20250213	110800	347546545	2810	2810	2810	2810	21
523	20250213	110700	347487535	2815	2815	2815	2815	0
524	20250213	110600	347487535	2815	2815	2815	2815	655
525	20250213	110500	345643710	2810	2810	2810	2810	0
526	20250213	110400	345643710	2810	2810	2810	2810	654
527	20250213	110300	343805970	2815	2815	2815	2815	30
528	20250213	110200	343721520	2815	2815	2815	2815	100
529	20250213	110100	343440020	2815	2815	2815	2815	0
530	20250213	110000	343440020	2815	2815	2815	2815	500
531	20250213	105900	342032520	2815	2815	2815	2815	0
532	20250213	105800	342032520	2815	2815	2815	2815	0
533	20250213	105700	342032520	2815	2815	2815	2815	0
534	20250213	105600	342032520	2815	2815	2815	2815	0
535	20250213	105500	342032520	2815	2815	2815	2815	1
536	20250213	105400	342029705	2815	2805	2815	2785	13091
537	20250213	105300	305407725	2815	2805	2815	2805	2
538	20250213	105200	305402105	2805	2805	2805	2805	0
539	20250213	105100	305402105	2805	2815	2815	2805	837
540	20250213	105000	303054310	2805	2825	2825	2805	4296
541	20250213	104900	290980650	2830	2830	2830	2830	0
542	20250213	104800	290980650	2830	2810	2830	2810	5163
543	20250213	104700	276371895	2805	2805	2805	2805	0
544	20250213	104600	276371895	2805	2805	2805	2805	90
545	20250213	104500	276119445	2805	2805	2805	2805	0
546	20250213	104400	276119445	2805	2805	2805	2805	41
547	20250213	104300	276004440	2805	2805	2805	2805	88
548	20250213	104200	275757600	2805	2805	2805	2805	100
549	20250213	104100	275477100	2810	2810	2810	2810	10
550	20250213	104000	275449000	2810	2805	2810	2805	136
551	20250213	103900	275067265	2800	2795	2800	2790	6274
552	20250213	103800	257505575	2795	2790	2795	2790	14
553	20250213	103700	257466500	2790	2790	2790	2790	278
554	20250213	103600	256690880	2790	2790	2790	2790	24
555	20250213	103500	256623920	2780	2790	2790	2780	1457
556	20250213	103400	252573290	2785	2785	2785	2785	5035
557	20250213	103300	238550815	2790	2795	2795	2790	6
558	20250213	103200	238534070	2790	2795	2795	2790	304
559	20250213	103100	237684395	2795	2790	2795	2790	261
560	20250213	103000	236956200	2790	2790	2790	2790	54
561	20250213	102900	236805540	2785	2785	2785	2785	546
562	20250213	102800	235284930	2780	2785	2785	2780	1110
563	20250213	102700	232198580	2785	2800	2800	2785	5594
564	20250213	102600	216598440	2800	2800	2800	2800	8
565	20250213	102500	216576040	2805	2805	2805	2805	242
566	20250213	102400	215897230	2810	2800	2810	2800	563
567	20250213	102300	214320420	2800	2800	2800	2800	29
568	20250213	102200	214239220	2795	2795	2795	2795	171
569	20250213	102100	213761275	2790	2795	2795	2790	3689
570	20250213	102000	203465815	2795	2795	2795	2795	3070
571	20250213	101900	194885165	2800	2800	2800	2800	500
572	20250213	101800	193485165	2800	2810	2810	2800	3548
573	20250213	101700	183545755	2800	2805	2805	2800	3283
574	20250213	101600	174352105	2810	2810	2810	2810	0
575	20250213	101500	174352105	2810	2810	2810	2805	660
576	20250213	101400	172497510	2810	2810	2810	2810	0
577	20250213	101300	172497510	2810	2810	2810	2810	1
578	20250213	101200	172494700	2805	2805	2805	2805	493
579	20250213	101100	171111835	2810	2810	2810	2805	1354
580	20250213	101000	167312095	2810	2810	2810	2810	273
581	20250213	100900	166544965	2810	2810	2810	2810	0
582	20250213	100800	166544965	2810	2810	2810	2810	446
583	20250213	100700	165291705	2810	2810	2810	2810	55
584	20250213	100600	165137155	2815	2815	2815	2815	10
585	20250213	100500	165109005	2815	2815	2815	2815	247
586	20250213	100400	164413700	2815	2815	2815	2815	3
587	20250213	100300	164405255	2815	2815	2815	2815	102
588	20250213	100200	164118125	2815	2815	2815	2815	0
589	20250213	100100	164118125	2815	2815	2815	2815	1
590	20250213	100000	164115310	2805	2805	2805	2805	200
591	20250213	095900	163554310	2815	2815	2815	2815	0
592	20250213	095800	163554310	2815	2815	2815	2815	70
593	20250213	095700	163357260	2815	2815	2815	2815	0
594	20250213	095600	163357260	2815	2815	2815	2815	1
595	20250213	095500	163354445	2815	2815	2815	2815	0
596	20250213	095400	163354445	2815	2800	2815	2800	51
597	20250213	095300	163211630	2810	2810	2810	2810	1020
598	20250213	095200	160345430	2810	2810	2810	2810	4
599	20250213	095100	160334190	2805	2800	2805	2800	102
600	20250213	095000	160048090	2810	2810	2810	2810	1
601	20250213	094900	160045280	2810	2810	2810	2810	50
602	20250213	094800	159904780	2810	2810	2810	2810	0
603	20250213	094700	159904780	2810	2810	2810	2810	0
604	20250213	094600	159904780	2810	2800	2810	2800	2
605	20250213	094500	159899170	2810	2805	2810	2805	15
606	20250213	094400	159857045	2810	2810	2810	2810	16
607	20250213	094300	159812085	2800	2800	2800	2800	40
608	20250213	094200	159700085	2800	2800	2800	2800	0
609	20250213	094100	159700085	2800	2810	2810	2800	37
610	20250213	094000	159596125	2810	2800	2810	2800	55
611	20250213	093900	159442115	2805	2805	2805	2805	19
612	20250213	093800	159388820	2815	2805	2820	2805	800
613	20250213	093700	157144780	2810	2825	2825	2810	1678
614	20250213	093600	152414570	2825	2820	2825	2815	101
615	20250213	093500	152129995	2820	2820	2820	2820	1110
616	20250213	093400	148999795	2825	2820	2825	2820	74
617	20250213	093300	148791055	2810	2820	2820	2810	11
618	20250213	093200	148760045	2820	2810	2820	2810	1416
619	20250213	093100	144779075	2800	2800	2800	2800	50
620	20250213	093000	144639075	2810	2810	2810	2810	130
621	20250213	092900	144273775	2810	2800	2810	2800	345
622	20250213	092800	143306455	2800	2800	2800	2800	204
623	20250213	092700	142735255	2795	2795	2800	2795	153
624	20250213	092600	142307615	2795	2820	2830	2795	5349
625	20250213	092500	127334775	2820	2820	2820	2820	14
626	20250213	092400	127295295	2820	2820	2820	2820	227
627	20250213	092300	126655155	2820	2815	2820	2815	220
628	20250213	092200	126034975	2820	2830	2835	2815	1284
629	20250213	092100	122415015	2830	2820	2845	2815	98
630	20250213	092000	122138335	2810	2810	2810	2810	239
631	20250213	091900	121466745	2810	2810	2810	2800	127
632	20250213	091800	121109885	2810	2810	2810	2810	1
633	20250213	091700	121107075	2800	2805	2810	2800	704
634	20250213	091600	119132845	2805	2805	2805	2795	7819
635	20250213	091500	97242990	2805	2805	2805	2800	1667
636	20250213	091400	92568285	2820	2820	2820	2820	1
637	20250213	091300	92565465	2805	2810	2810	2800	4101
638	20250213	091200	81065625	2810	2835	2835	2810	1271
639	20250213	091100	77493615	2810	2835	2835	2810	6081
640	20250213	091000	60334785	2835	2835	2835	2835	50
641	20250213	090900	60193035	2830	2830	2830	2830	100
642	20250213	090800	59910035	2840	2840	2840	2840	1545
643	20250213	090700	55522235	2840	2830	2840	2825	1206
644	20250213	090600	52111255	2830	2855	2855	2830	1189
645	20250213	090500	48742250	2840	2855	2870	2840	7921
646	20250213	090400	26209410	2855	2870	2870	2855	5129
647	20250213	090300	11550010	2875	2875	2875	2875	218
648	20250213	090200	10923260	2875	2880	2880	2875	1116
649	20250213	090100	7714240	2880	2875	2880	2875	109
650	20250213	090000	7400845	2880	2860	2880	2860	2586