KissMeData/225220/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	205000	127582440	2795	2795	2795	2795	2513
3	20250212	204900	127582440	2795	2795	2795	2795	0
4	20250212	204800	127582440	2795	2795	2795	2795	0
5	20250212	204700	127582440	2795	2795	2795	2795	0
6	20250212	204600	127582440	2795	2795	2795	2795	0
7	20250212	204500	127582440	2795	2795	2795	2795	0
8	20250212	204400	127582440	2795	2795	2795	2795	0
9	20250212	204300	127582440	2795	2795	2795	2795	0
10	20250212	204200	127582440	2795	2795	2795	2795	0
11	20250212	204100	127582440	2795	2795	2795	2795	0
12	20250212	204000	127582440	2795	2795	2795	2795	0
13	20250212	203900	127582440	2795	2795	2795	2795	0
14	20250212	203800	127582440	2795	2795	2795	2795	0
15	20250212	203700	127582440	2795	2795	2795	2795	0
16	20250212	203600	127582440	2795	2795	2795	2795	0
17	20250212	203500	127582440	2795	2795	2795	2795	0
18	20250212	203400	127582440	2795	2795	2795	2795	0
19	20250212	203300	127582440	2795	2795	2795	2795	0
20	20250212	203200	127582440	2795	2795	2795	2795	0
21	20250212	203100	127582440	2795	2795	2795	2795	0
22	20250212	203000	127582440	2795	2795	2795	2795	0
23	20250212	202900	127582440	2795	2795	2795	2795	0
24	20250212	202800	127582440	2795	2795	2795	2795	0
25	20250212	202700	127582440	2795	2795	2795	2795	0
26	20250212	202600	127582440	2795	2795	2795	2795	0
27	20250212	202500	127582440	2795	2795	2795	2795	0
28	20250212	202400	127582440	2795	2795	2795	2795	0
29	20250212	202300	127582440	2795	2795	2795	2795	0
30	20250212	202200	127582440	2795	2795	2795	2795	0
31	20250212	202100	127582440	2795	2795	2795	2795	0
32	20250212	202000	127582440	2795	2795	2795	2795	2513
33	20250212	201900	127582440	2795	2795	2795	2795	0
34	20250212	201800	127582440	2795	2795	2795	2795	0
35	20250212	201700	127582440	2795	2795	2795	2795	0
36	20250212	201600	127582440	2795	2795	2795	2795	0
37	20250212	201500	127582440	2795	2795	2795	2795	0
38	20250212	201400	127582440	2795	2795	2795	2795	0
39	20250212	201300	127582440	2795	2795	2795	2795	0
40	20250212	201200	127582440	2795	2795	2795	2795	0
41	20250212	201100	127582440	2795	2795	2795	2795	0
42	20250212	201000	127582440	2795	2795	2795	2795	0
43	20250212	200900	127582440	2795	2795	2795	2795	0
44	20250212	200800	127582440	2795	2795	2795	2795	0
45	20250212	200700	127582440	2795	2795	2795	2795	0
46	20250212	200600	127582440	2795	2795	2795	2795	0
47	20250212	200500	127582440	2795	2795	2795	2795	0
48	20250212	200400	127582440	2795	2795	2795	2795	0
49	20250212	200300	127582440	2795	2795	2795	2795	0
50	20250212	200200	127582440	2795	2795	2795	2795	0
51	20250212	200100	127582440	2795	2795	2795	2795	0
52	20250212	200000	127582440	2795	2795	2795	2795	0
53	20250212	195900	127582440	2795	2795	2795	2795	0
54	20250212	195800	127582440	2795	2795	2795	2795	0
55	20250212	195700	127582440	2795	2795	2795	2795	0
56	20250212	195600	127582440	2795	2795	2795	2795	0
57	20250212	195500	127582440	2795	2795	2795	2795	0
58	20250212	195400	127582440	2795	2795	2795	2795	0
59	20250212	195300	127582440	2795	2795	2795	2795	0
60	20250212	195200	127582440	2795	2795	2795	2795	0
61	20250212	195100	127582440	2795	2795	2795	2795	0
62	20250212	195000	127582440	2795	2795	2795	2795	2513
63	20250212	194900	127582440	2795	2795	2795	2795	0
64	20250212	194800	127582440	2795	2795	2795	2795	0
65	20250212	194700	127582440	2795	2795	2795	2795	0
66	20250212	194600	127582440	2795	2795	2795	2795	0
67	20250212	194500	127582440	2795	2795	2795	2795	0
68	20250212	194400	127582440	2795	2795	2795	2795	0
69	20250212	194300	127582440	2795	2795	2795	2795	0
70	20250212	194200	127582440	2795	2795	2795	2795	0
71	20250212	194100	127582440	2795	2795	2795	2795	0
72	20250212	194000	127582440	2795	2795	2795	2795	0
73	20250212	193900	127582440	2795	2795	2795	2795	0
74	20250212	193800	127582440	2795	2795	2795	2795	0
75	20250212	193700	127582440	2795	2795	2795	2795	0
76	20250212	193600	127582440	2795	2795	2795	2795	0
77	20250212	193500	127582440	2795	2795	2795	2795	0
78	20250212	193400	127582440	2795	2795	2795	2795	0
79	20250212	193300	127582440	2795	2795	2795	2795	0
80	20250212	193200	127582440	2795	2795	2795	2795	0
81	20250212	193100	127582440	2795	2795	2795	2795	0
82	20250212	193000	127582440	2795	2795	2795	2795	0
83	20250212	192900	127582440	2795	2795	2795	2795	0
84	20250212	192800	127582440	2795	2795	2795	2795	0
85	20250212	192700	127582440	2795	2795	2795	2795	0
86	20250212	192600	127582440	2795	2795	2795	2795	0
87	20250212	192500	127582440	2795	2795	2795	2795	0
88	20250212	192400	127582440	2795	2795	2795	2795	0
89	20250212	192300	127582440	2795	2795	2795	2795	0
90	20250212	192200	127582440	2795	2795	2795	2795	0
91	20250212	192100	127582440	2795	2795	2795	2795	0
92	20250212	192000	127582440	2795	2795	2795	2795	2513
93	20250212	191900	127582440	2795	2795	2795	2795	0
94	20250212	191800	127582440	2795	2795	2795	2795	0
95	20250212	191700	127582440	2795	2795	2795	2795	0
96	20250212	191600	127582440	2795	2795	2795	2795	0
97	20250212	191500	127582440	2795	2795	2795	2795	0
98	20250212	191400	127582440	2795	2795	2795	2795	0
99	20250212	191300	127582440	2795	2795	2795	2795	0
100	20250212	191200	127582440	2795	2795	2795	2795	0
101	20250212	191100	127582440	2795	2795	2795	2795	0
102	20250212	191000	127582440	2795	2795	2795	2795	0
103	20250212	190900	127582440	2795	2795	2795	2795	0
104	20250212	190800	127582440	2795	2795	2795	2795	0
105	20250212	190700	127582440	2795	2795	2795	2795	0
106	20250212	190600	127582440	2795	2795	2795	2795	0
107	20250212	190500	127582440	2795	2795	2795	2795	0
108	20250212	190400	127582440	2795	2795	2795	2795	0
109	20250212	190300	127582440	2795	2795	2795	2795	0
110	20250212	190200	127582440	2795	2795	2795	2795	0
111	20250212	190100	127582440	2795	2795	2795	2795	0
112	20250212	190000	127582440	2795	2795	2795	2795	0
113	20250212	185900	127582440	2795	2795	2795	2795	0
114	20250212	185800	127582440	2795	2795	2795	2795	0
115	20250212	185700	127582440	2795	2795	2795	2795	0
116	20250212	185600	127582440	2795	2795	2795	2795	0
117	20250212	185500	127582440	2795	2795	2795	2795	0
118	20250212	185400	127582440	2795	2795	2795	2795	0
119	20250212	185300	127582440	2795	2795	2795	2795	0
120	20250212	185200	127582440	2795	2795	2795	2795	0
121	20250212	185100	127582440	2795	2795	2795	2795	0
122	20250212	185000	127582440	2795	2795	2795	2795	2513
123	20250212	184900	127582440	2795	2795	2795	2795	0
124	20250212	184800	127582440	2795	2795	2795	2795	0
125	20250212	184700	127582440	2795	2795	2795	2795	0
126	20250212	184600	127582440	2795	2795	2795	2795	0
127	20250212	184500	127582440	2795	2795	2795	2795	0
128	20250212	184400	127582440	2795	2795	2795	2795	0
129	20250212	184300	127582440	2795	2795	2795	2795	0
130	20250212	184200	127582440	2795	2795	2795	2795	0
131	20250212	184100	127582440	2795	2795	2795	2795	0
132	20250212	184000	127582440	2795	2795	2795	2795	0
133	20250212	183900	127582440	2795	2795	2795	2795	0
134	20250212	183800	127582440	2795	2795	2795	2795	0
135	20250212	183700	127582440	2795	2795	2795	2795	0
136	20250212	183600	127582440	2795	2795	2795	2795	0
137	20250212	183500	127582440	2795	2795	2795	2795	0
138	20250212	183400	127582440	2795	2795	2795	2795	0
139	20250212	183300	127582440	2795	2795	2795	2795	0
140	20250212	183200	127582440	2795	2795	2795	2795	0
141	20250212	183100	127582440	2795	2795	2795	2795	0
142	20250212	183000	127582440	2795	2795	2795	2795	0
143	20250212	182900	127582440	2795	2795	2795	2795	0
144	20250212	182800	127582440	2795	2795	2795	2795	0
145	20250212	182700	127582440	2795	2795	2795	2795	0
146	20250212	182600	127582440	2795	2795	2795	2795	0
147	20250212	182500	127582440	2795	2795	2795	2795	0
148	20250212	182400	127582440	2795	2795	2795	2795	0
149	20250212	182300	127582440	2795	2795	2795	2795	0
150	20250212	182200	127582440	2795	2795	2795	2795	0
151	20250212	182100	127582440	2795	2795	2795	2795	0
152	20250212	182000	127582440	2795	2795	2795	2795	2513
153	20250212	181900	127582440	2795	2795	2795	2795	0
154	20250212	181800	127582440	2795	2795	2795	2795	0
155	20250212	181700	127582440	2795	2795	2795	2795	0
156	20250212	181600	127582440	2795	2795	2795	2795	0
157	20250212	181500	127582440	2795	2795	2795	2795	0
158	20250212	181400	127582440	2795	2795	2795	2795	0
159	20250212	181300	127582440	2795	2795	2795	2795	0
160	20250212	181200	127582440	2795	2795	2795	2795	0
161	20250212	181100	127582440	2795	2795	2795	2795	0
162	20250212	181000	127582440	2795	2795	2795	2795	0
163	20250212	180900	127582440	2795	2795	2795	2795	0
164	20250212	180800	127582440	2795	2795	2795	2795	0
165	20250212	180700	127582440	2795	2795	2795	2795	0
166	20250212	180600	127582440	2795	2795	2795	2795	0
167	20250212	180500	127582440	2795	2795	2795	2795	0
168	20250212	180400	127582440	2795	2795	2795	2795	0
169	20250212	180300	127582440	2795	2795	2795	2795	0
170	20250212	180200	127582440	2795	2795	2795	2795	0
171	20250212	180100	127582440	2795	2795	2795	2795	0
172	20250212	180000	127582440	2795	2795	2795	2795	0
173	20250212	175900	127582440	2795	2795	2795	2795	0
174	20250212	175800	127582440	2795	2795	2795	2795	0
175	20250212	175700	127582440	2795	2795	2795	2795	0
176	20250212	175600	127582440	2795	2795	2795	2795	0
177	20250212	175500	127582440	2795	2795	2795	2795	0
178	20250212	175400	127582440	2795	2795	2795	2795	0
179	20250212	175300	127582440	2795	2795	2795	2795	0
180	20250212	175200	127582440	2795	2795	2795	2795	0
181	20250212	175100	127582440	2795	2795	2795	2795	0
182	20250212	175000	127582440	2795	2795	2795	2795	2513
183	20250212	174900	127582440	2795	2795	2795	2795	0
184	20250212	174800	127582440	2795	2795	2795	2795	0
185	20250212	174700	127582440	2795	2795	2795	2795	0
186	20250212	174600	127582440	2795	2795	2795	2795	0
187	20250212	174500	127582440	2795	2795	2795	2795	0
188	20250212	174400	127582440	2795	2795	2795	2795	0
189	20250212	174300	127582440	2795	2795	2795	2795	0
190	20250212	174200	127582440	2795	2795	2795	2795	0
191	20250212	174100	127582440	2795	2795	2795	2795	0
192	20250212	174000	127582440	2795	2795	2795	2795	0
193	20250212	173900	127582440	2795	2795	2795	2795	0
194	20250212	173800	127582440	2795	2795	2795	2795	0
195	20250212	173700	127582440	2795	2795	2795	2795	0
196	20250212	173600	127582440	2795	2795	2795	2795	0
197	20250212	173500	127582440	2795	2795	2795	2795	0
198	20250212	173400	127582440	2795	2795	2795	2795	0
199	20250212	173300	127582440	2795	2795	2795	2795	0
200	20250212	173200	127582440	2795	2795	2795	2795	0
201	20250212	173100	127582440	2795	2795	2795	2795	0
202	20250212	173000	127582440	2795	2795	2795	2795	0
203	20250212	172900	127582440	2795	2795	2795	2795	0
204	20250212	172800	127582440	2795	2795	2795	2795	0
205	20250212	172700	127582440	2795	2795	2795	2795	0
206	20250212	172600	127582440	2795	2795	2795	2795	0
207	20250212	172500	127582440	2795	2795	2795	2795	0
208	20250212	172400	127582440	2795	2795	2795	2795	0
209	20250212	172300	127582440	2795	2795	2795	2795	0
210	20250212	172200	127582440	2795	2795	2795	2795	0
211	20250212	172100	127582440	2795	2795	2795	2795	0
212	20250212	172000	127582440	2795	2795	2795	2795	2513
213	20250212	171900	127582440	2795	2795	2795	2795	0
214	20250212	171800	127582440	2795	2795	2795	2795	0
215	20250212	171700	127582440	2795	2795	2795	2795	0
216	20250212	171600	127582440	2795	2795	2795	2795	0
217	20250212	171500	127582440	2795	2795	2795	2795	0
218	20250212	171400	127582440	2795	2795	2795	2795	0
219	20250212	171300	127582440	2795	2795	2795	2795	0
220	20250212	171200	127582440	2795	2795	2795	2795	0
221	20250212	171100	127582440	2795	2795	2795	2795	0
222	20250212	171000	127582440	2795	2795	2795	2795	0
223	20250212	170900	127582440	2795	2795	2795	2795	0
224	20250212	170800	127582440	2795	2795	2795	2795	0
225	20250212	170700	127582440	2795	2795	2795	2795	0
226	20250212	170600	127582440	2795	2795	2795	2795	0
227	20250212	170500	127582440	2795	2795	2795	2795	0
228	20250212	170400	127582440	2795	2795	2795	2795	0
229	20250212	170300	127582440	2795	2795	2795	2795	0
230	20250212	170200	127582440	2795	2795	2795	2795	0
231	20250212	170100	127582440	2795	2795	2795	2795	0
232	20250212	170000	127582440	2795	2795	2795	2795	0
233	20250212	165900	127582440	2795	2795	2795	2795	0
234	20250212	165800	127582440	2795	2795	2795	2795	0
235	20250212	165700	127582440	2795	2795	2795	2795	0
236	20250212	165600	127582440	2795	2795	2795	2795	0
237	20250212	165500	127582440	2795	2795	2795	2795	0
238	20250212	165400	127582440	2795	2795	2795	2795	0
239	20250212	165300	127582440	2795	2795	2795	2795	0
240	20250212	165200	127582440	2795	2795	2795	2795	0
241	20250212	165100	127582440	2795	2795	2795	2795	0
242	20250212	165000	127582440	2795	2795	2795	2795	2513
243	20250212	164900	127582440	2795	2795	2795	2795	0
244	20250212	164800	127582440	2795	2795	2795	2795	0
245	20250212	164700	127582440	2795	2795	2795	2795	0
246	20250212	164600	127582440	2795	2795	2795	2795	0
247	20250212	164500	127582440	2795	2795	2795	2795	0
248	20250212	164400	127582440	2795	2795	2795	2795	0
249	20250212	164300	127582440	2795	2795	2795	2795	0
250	20250212	164200	127582440	2795	2795	2795	2795	0
251	20250212	164100	127582440	2795	2795	2795	2795	0
252	20250212	164000	127582440	2795	2795	2795	2795	0
253	20250212	163900	127582440	2795	2795	2795	2795	0
254	20250212	163800	127582440	2795	2795	2795	2795	0
255	20250212	163700	127582440	2795	2795	2795	2795	0
256	20250212	163600	127582440	2795	2795	2795	2795	0
257	20250212	163500	127582440	2795	2795	2795	2795	0
258	20250212	163400	127582440	2795	2795	2795	2795	0
259	20250212	163300	127582440	2795	2795	2795	2795	0
260	20250212	163200	127582440	2795	2795	2795	2795	0
261	20250212	163100	127582440	2795	2795	2795	2795	0
262	20250212	163000	127582440	2795	2795	2795	2795	0
263	20250212	162900	127582440	2795	2795	2795	2795	0
264	20250212	162800	127582440	2795	2795	2795	2795	0
265	20250212	162700	127582440	2795	2795	2795	2795	0
266	20250212	162600	127582440	2795	2795	2795	2795	0
267	20250212	162500	127582440	2795	2795	2795	2795	0
268	20250212	162400	127582440	2795	2795	2795	2795	0
269	20250212	162300	127582440	2795	2795	2795	2795	0
270	20250212	162200	127582440	2795	2795	2795	2795	0
271	20250212	162100	127582440	2795	2795	2795	2795	0
272	20250212	162000	127582440	2795	2795	2795	2795	2513
273	20250212	161900	127582440	2795	2795	2795	2795	0
274	20250212	161800	127582440	2795	2795	2795	2795	0
275	20250212	161700	127582440	2795	2795	2795	2795	0
276	20250212	161600	127582440	2795	2795	2795	2795	0
277	20250212	161500	127582440	2795	2795	2795	2795	0
278	20250212	161400	127582440	2795	2795	2795	2795	0
279	20250212	161300	127582440	2795	2795	2795	2795	0
280	20250212	161200	127582440	2795	2795	2795	2795	0
281	20250212	161100	127582440	2795	2795	2795	2795	0
282	20250212	161000	127582440	2795	2795	2795	2795	0
283	20250212	160900	127582440	2795	2795	2795	2795	0
284	20250212	160800	127582440	2795	2795	2795	2795	0
285	20250212	160700	127582440	2795	2795	2795	2795	0
286	20250212	160600	127582440	2795	2795	2795	2795	0
287	20250212	160500	127582440	2795	2795	2795	2795	0
288	20250212	160400	127582440	2795	2795	2795	2795	0
289	20250212	160300	127582440	2795	2795	2795	2795	0
290	20250212	160200	127582440	2795	2795	2795	2795	0
291	20250212	160100	127582440	2795	2795	2795	2795	0
292	20250212	160000	127582440	2795	2795	2795	2795	0
293	20250212	155900	127582440	2795	2795	2795	2795	0
294	20250212	155800	127582440	2795	2795	2795	2795	0
295	20250212	155700	127582440	2795	2795	2795	2795	0
296	20250212	155600	127582440	2795	2795	2795	2795	0
297	20250212	155500	127582440	2795	2795	2795	2795	0
298	20250212	155400	127582440	2795	2795	2795	2795	0
299	20250212	155300	127582440	2795	2795	2795	2795	0
300	20250212	155200	127582440	2795	2795	2795	2795	0
301	20250212	155100	127582440	2795	2795	2795	2795	0
302	20250212	155000	127582440	2795	2795	2795	2795	2513
303	20250212	154900	127582440	2795	2795	2795	2795	0
304	20250212	154800	127582440	2795	2795	2795	2795	0
305	20250212	154700	127582440	2795	2795	2795	2795	0
306	20250212	154600	127582440	2795	2795	2795	2795	0
307	20250212	154500	127582440	2795	2795	2795	2795	0
308	20250212	154400	127582440	2795	2795	2795	2795	0
309	20250212	154300	127582440	2795	2795	2795	2795	0
310	20250212	154200	127582440	2795	2795	2795	2795	0
311	20250212	154100	127582440	2795	2795	2795	2795	0
312	20250212	154000	127582440	2795	2795	2795	2795	0
313	20250212	153900	127582440	2795	2795	2795	2795	0
314	20250212	153800	127582440	2795	2795	2795	2795	0
315	20250212	153700	127582440	2795	2795	2795	2795	0
316	20250212	153600	127582440	2795	2795	2795	2795	0
317	20250212	153500	127582440	2795	2795	2795	2795	0
318	20250212	153400	127582440	2795	2795	2795	2795	0
319	20250212	153300	127582440	2795	2795	2795	2795	0
320	20250212	153200	127582440	2795	2795	2795	2795	0
321	20250212	153100	127582440	2795	2795	2795	2795	0
322	20250212	153000	127582440	2795	2795	2795	2795	2513
323	20250212	152900	120558605	2830	2830	2830	2830	0
324	20250212	152800	120558605	2830	2830	2830	2830	0
325	20250212	152700	120558605	2830	2830	2830	2830	0
326	20250212	152600	120558605	2830	2830	2830	2830	0
327	20250212	152500	120558605	2830	2830	2830	2830	0
328	20250212	152400	120558605	2830	2830	2830	2830	0
329	20250212	152300	120558605	2830	2830	2830	2830	0
330	20250212	152200	120558605	2830	2830	2830	2830	0
331	20250212	152100	120558605	2830	2830	2830	2830	0
332	20250212	152000	120558605	2830	2830	2830	2830	0
333	20250212	151900	120558605	2830	2830	2830	2830	0
334	20250212	151800	120558605	2830	2830	2830	2830	0
335	20250212	151700	120558605	2830	2830	2830	2830	0
336	20250212	151600	120558605	2830	2830	2830	2830	0
337	20250212	151500	120558605	2830	2830	2830	2830	0
338	20250212	151400	120558605	2830	2830	2830	2830	0
339	20250212	151300	120558605	2830	2830	2830	2830	0
340	20250212	151200	120558605	2830	2830	2830	2830	0
341	20250212	151100	120558605	2830	2830	2830	2830	0
342	20250212	151000	120558605	2830	2830	2830	2830	0
343	20250212	150900	120558605	2830	2830	2830	2830	0
344	20250212	150800	120558605	2830	2830	2830	2830	0
345	20250212	150700	120558605	2830	2830	2830	2830	0
346	20250212	150600	120558605	2830	2830	2830	2830	0
347	20250212	150500	120558605	2830	2830	2830	2830	0
348	20250212	150400	120558605	2830	2830	2830	2830	0
349	20250212	150300	120558605	2830	2825	2830	2825	520
350	20250212	150200	119088570	2825	2825	2825	2825	400
351	20250212	150100	117958570	2825	2825	2825	2825	158
352	20250212	150000	117512220	2825	2800	2825	2800	431
353	20250212	145900	116297920	2800	2825	2825	2800	7
354	20250212	145800	116278195	2825	2810	2825	2805	1472
355	20250212	145700	112139290	2825	2825	2825	2825	0
356	20250212	145600	112139290	2825	2825	2825	2825	0
357	20250212	145500	112139290	2825	2825	2825	2825	0
358	20250212	145400	112139290	2825	2825	2825	2825	3
359	20250212	145300	112130815	2810	2810	2810	2810	0
360	20250212	145200	112130815	2810	2810	2810	2810	1
361	20250212	145100	112128005	2825	2825	2825	2825	0
362	20250212	145000	112128005	2825	2825	2825	2825	0
363	20250212	144900	112128005	2825	2825	2825	2825	0
364	20250212	144800	112128005	2825	2825	2825	2825	0
365	20250212	144700	112128005	2825	2825	2825	2825	0
366	20250212	144600	112128005	2825	2825	2825	2825	0
367	20250212	144500	112128005	2825	2825	2825	2825	138
368	20250212	144400	111738155	2825	2825	2825	2825	0
369	20250212	144300	111738155	2825	2810	2825	2810	950
370	20250212	144200	109061100	2810	2810	2810	2810	0
371	20250212	144100	109061100	2810	2810	2810	2810	50
372	20250212	144000	108920600	2810	2810	2810	2810	50
373	20250212	143900	108780100	2820	2820	2820	2820	144
374	20250212	143800	108374020	2820	2820	2820	2820	0
375	20250212	143700	108374020	2820	2820	2820	2820	0
376	20250212	143600	108374020	2820	2820	2820	2820	2
377	20250212	143500	108368380	2810	2810	2810	2810	14
378	20250212	143400	108329040	2820	2820	2820	2820	0
379	20250212	143300	108329040	2820	2820	2820	2820	0
380	20250212	143200	108329040	2820	2820	2820	2820	21
381	20250212	143100	108269820	2820	2820	2820	2820	0
382	20250212	143000	108269820	2820	2820	2820	2820	0
383	20250212	142900	108269820	2820	2815	2820	2815	58
384	20250212	142800	108106545	2815	2815	2815	2815	0
385	20250212	142700	108106545	2815	2815	2815	2815	402
386	20250212	142600	106974915	2810	2810	2810	2810	0
387	20250212	142500	106974915	2810	2810	2810	2810	178
388	20250212	142400	106474735	2815	2815	2815	2815	0
389	20250212	142300	106474735	2815	2815	2815	2815	0
390	20250212	142200	106474735	2815	2815	2815	2815	0
391	20250212	142100	106474735	2815	2815	2815	2815	0
392	20250212	142000	106474735	2815	2815	2815	2815	1
393	20250212	141900	106471920	2815	2815	2815	2815	0
394	20250212	141800	106471920	2815	2815	2815	2815	0
395	20250212	141700	106471920	2815	2815	2815	2815	50
396	20250212	141600	106331170	2815	2815	2815	2815	0
397	20250212	141500	106331170	2815	2815	2815	2815	102
398	20250212	141400	106044040	2815	2815	2815	2815	192
399	20250212	141300	105503560	2810	2810	2810	2810	0
400	20250212	141200	105503560	2810	2810	2810	2810	0
401	20250212	141100	105503560	2810	2810	2810	2810	40
402	20250212	141000	105391160	2815	2815	2815	2815	0
403	20250212	140900	105391160	2815	2815	2815	2815	0
404	20250212	140800	105391160	2815	2815	2815	2815	0
405	20250212	140700	105391160	2815	2815	2815	2815	177
406	20250212	140600	104892905	2815	2815	2815	2815	0
407	20250212	140500	104892905	2815	2815	2815	2815	0
408	20250212	140400	104892905	2815	2815	2815	2815	0
409	20250212	140300	104892905	2815	2815	2815	2815	0
410	20250212	140200	104892905	2815	2815	2815	2815	0
411	20250212	140100	104892905	2815	2815	2815	2815	0
412	20250212	140000	104892905	2815	2815	2815	2815	0
413	20250212	135900	104892905	2815	2815	2815	2815	0
414	20250212	135800	104892905	2815	2815	2815	2815	0
415	20250212	135700	104892905	2815	2815	2815	2815	0
416	20250212	135600	104892905	2815	2815	2815	2815	0
417	20250212	135500	104892905	2815	2815	2815	2815	0
418	20250212	135400	104892905	2815	2815	2815	2815	0
419	20250212	135300	104892905	2815	2810	2815	2810	334
420	20250212	135200	103952835	2810	2810	2810	2810	402
421	20250212	135100	102823215	2805	2805	2805	2805	1
422	20250212	135000	102820410	2810	2810	2810	2810	0
423	20250212	134900	102820410	2810	2810	2810	2810	500
424	20250212	134800	101415410	2805	2805	2805	2805	20
425	20250212	134700	101359310	2805	2805	2805	2805	26
426	20250212	134600	101286380	2805	2805	2805	2805	0
427	20250212	134500	101286380	2805	2805	2805	2805	2
428	20250212	134400	101280770	2810	2810	2810	2810	0
429	20250212	134300	101280770	2810	2810	2810	2810	0
430	20250212	134200	101280770	2810	2810	2810	2805	1689
431	20250212	134100	96536180	2810	2810	2810	2810	0
432	20250212	134000	96536180	2810	2810	2810	2810	0
433	20250212	133900	96536180	2810	2810	2810	2810	0
434	20250212	133800	96536180	2810	2810	2810	2810	0
435	20250212	133700	96536180	2810	2805	2810	2805	6
436	20250212	133600	96519345	2810	2810	2810	2810	0
437	20250212	133500	96519345	2810	2810	2810	2810	0
438	20250212	133400	96519345	2810	2810	2810	2810	0
439	20250212	133300	96519345	2810	2805	2810	2805	50
440	20250212	133200	96378860	2810	2810	2810	2810	0
441	20250212	133100	96378860	2810	2810	2810	2810	2
442	20250212	133000	96373240	2795	2795	2795	2795	5
443	20250212	132900	96359265	2795	2795	2795	2795	5
444	20250212	132800	96345290	2795	2795	2795	2795	599
445	20250212	132700	94671085	2795	2810	2810	2795	74
446	20250212	132600	94463190	2795	2805	2805	2795	1000
447	20250212	132500	91664775	2810	2800	2810	2800	100
448	20250212	132400	91384035	2805	2805	2805	2805	560
449	20250212	132300	89813235	2810	2810	2810	2810	440
450	20250212	132200	88576835	2815	2815	2815	2815	0
451	20250212	132100	88576835	2815	2815	2815	2815	300
452	20250212	132000	87732335	2815	2815	2815	2815	50
453	20250212	131900	87591585	2815	2815	2815	2815	0
454	20250212	131800	87591585	2815	2815	2815	2815	2
455	20250212	131700	87585955	2810	2810	2810	2810	0
456	20250212	131600	87585955	2810	2810	2810	2810	0
457	20250212	131500	87585955	2810	2810	2810	2810	0
458	20250212	131400	87585955	2810	2810	2810	2810	0
459	20250212	131300	87585955	2810	2820	2820	2810	405
460	20250212	131200	86444905	2805	2805	2805	2805	0
461	20250212	131100	86444905	2805	2805	2805	2805	0
462	20250212	131000	86444905	2805	2805	2805	2805	0
463	20250212	130900	86444905	2805	2805	2805	2805	0
464	20250212	130800	86444905	2805	2805	2805	2805	0
465	20250212	130700	86444905	2805	2805	2805	2805	0
466	20250212	130600	86444905	2805	2810	2810	2805	1205
467	20250212	130500	83063405	2805	2835	2835	2805	2000
468	20250212	130400	77439530	2840	2840	2840	2840	2
469	20250212	130300	77433850	2835	2835	2835	2835	0
470	20250212	130200	77433850	2835	2835	2835	2835	0
471	20250212	130100	77433850	2835	2835	2835	2835	0
472	20250212	130000	77433850	2835	2835	2835	2835	0
473	20250212	125900	77433850	2835	2835	2835	2835	0
474	20250212	125800	77433850	2835	2835	2835	2835	1
475	20250212	125700	77431015	2835	2835	2835	2835	1
476	20250212	125600	77428180	2840	2840	2840	2840	0
477	20250212	125500	77428180	2840	2840	2840	2840	0
478	20250212	125400	77428180	2840	2840	2840	2840	0
479	20250212	125300	77428180	2840	2840	2840	2840	0
480	20250212	125200	77428180	2840	2840	2840	2840	0
481	20250212	125100	77428180	2840	2840	2840	2840	0
482	20250212	125000	77428180	2840	2840	2840	2840	0
483	20250212	124900	77428180	2840	2840	2840	2840	0
484	20250212	124800	77428180	2840	2835	2840	2835	510
485	20250212	124700	75980245	2835	2840	2840	2835	120
486	20250212	124600	75639505	2845	2845	2845	2845	0
487	20250212	124500	75639505	2845	2845	2845	2845	0
488	20250212	124400	75639505	2845	2845	2845	2845	2
489	20250212	124300	75633815	2850	2850	2850	2850	0
490	20250212	124200	75633815	2850	2850	2850	2850	0
491	20250212	124100	75633815	2850	2850	2850	2850	0
492	20250212	124000	75633815	2850	2850	2850	2850	0
493	20250212	123900	75633815	2850	2850	2850	2850	0
494	20250212	123800	75633815	2850	2850	2850	2850	0
495	20250212	123700	75633815	2850	2850	2850	2850	0
496	20250212	123600	75633815	2850	2850	2850	2850	2
497	20250212	123500	75628115	2840	2840	2840	2840	21
498	20250212	123400	75568475	2850	2850	2850	2850	0
499	20250212	123300	75568475	2850	2850	2850	2850	0
500	20250212	123200	75568475	2850	2850	2850	2850	0
501	20250212	123100	75568475	2850	2850	2850	2850	0
502	20250212	123000	75568475	2850	2850	2850	2850	0
503	20250212	122900	75568475	2850	2850	2850	2850	0
504	20250212	122800	75568475	2850	2850	2850	2850	0
505	20250212	122700	75568475	2850	2850	2850	2850	196
506	20250212	122600	75009875	2855	2855	2855	2855	0
507	20250212	122500	75009875	2855	2855	2855	2855	0
508	20250212	122400	75009875	2855	2855	2855	2855	0
509	20250212	122300	75009875	2855	2855	2855	2855	0
510	20250212	122200	75009875	2855	2855	2855	2855	0
511	20250212	122100	75009875	2855	2855	2855	2855	0
512	20250212	122000	75009875	2855	2855	2855	2855	0
513	20250212	121900	75009875	2855	2855	2855	2855	2
514	20250212	121800	75004165	2850	2850	2850	2850	0
515	20250212	121700	75004165	2850	2850	2850	2850	0
516	20250212	121600	75004165	2850	2850	2850	2850	5000
517	20250212	121500	60754165	2850	2850	2850	2850	0
518	20250212	121400	60754165	2850	2850	2850	2850	0
519	20250212	121300	60754165	2850	2850	2850	2850	1
520	20250212	121200	60751315	2845	2845	2845	2845	0
521	20250212	121100	60751315	2845	2845	2845	2845	0
522	20250212	121000	60751315	2845	2845	2845	2845	0
523	20250212	120900	60751315	2845	2845	2845	2845	0
524	20250212	120800	60751315	2845	2845	2845	2845	0
525	20250212	120700	60751315	2845	2845	2845	2845	0
526	20250212	120600	60751315	2845	2845	2845	2845	301
527	20250212	120500	59894970	2830	2840	2840	2830	13
528	20250212	120400	59858060	2845	2845	2845	2845	0
529	20250212	120300	59858060	2845	2845	2845	2845	0
530	20250212	120200	59858060	2845	2845	2845	2845	0
531	20250212	120100	59858060	2845	2845	2845	2845	0
532	20250212	120000	59858060	2845	2845	2845	2845	0
533	20250212	115900	59858060	2845	2845	2845	2845	0
534	20250212	115800	59858060	2845	2845	2845	2845	0
535	20250212	115700	59858060	2845	2845	2845	2845	0
536	20250212	115600	59858060	2845	2845	2845	2845	0
537	20250212	115500	59858060	2845	2845	2845	2845	1
538	20250212	115400	59855215	2855	2855	2855	2855	0
539	20250212	115300	59855215	2855	2855	2855	2855	0
540	20250212	115200	59855215	2855	2835	2855	2835	52
541	20250212	115100	59707775	2835	2835	2835	2835	0
542	20250212	115000	59707775	2835	2835	2835	2835	0
543	20250212	114900	59707775	2835	2835	2835	2835	0
544	20250212	114800	59707775	2835	2835	2835	2835	0
545	20250212	114700	59707775	2835	2835	2835	2835	0
546	20250212	114600	59707775	2835	2835	2835	2835	0
547	20250212	114500	59707775	2835	2835	2835	2835	0
548	20250212	114400	59707775	2835	2835	2835	2835	7
549	20250212	114300	59687930	2835	2835	2835	2835	0
550	20250212	114200	59687930	2835	2835	2835	2835	0
551	20250212	114100	59687930	2835	2835	2835	2835	1
552	20250212	114000	59685095	2835	2835	2835	2835	0
553	20250212	113900	59685095	2835	2835	2835	2835	0
554	20250212	113800	59685095	2835	2830	2835	2830	43
555	20250212	113700	59563400	2830	2830	2830	2830	0
556	20250212	113600	59563400	2830	2830	2830	2830	3
557	20250212	113500	59554910	2830	2830	2830	2830	0
558	20250212	113400	59554910	2830	2830	2830	2830	0
559	20250212	113300	59554910	2830	2830	2830	2830	5
560	20250212	113200	59540760	2850	2850	2850	2850	0
561	20250212	113100	59540760	2850	2850	2850	2850	0
562	20250212	113000	59540760	2850	2850	2850	2850	0
563	20250212	112900	59540760	2850	2850	2850	2850	0
564	20250212	112800	59540760	2850	2850	2850	2850	3
565	20250212	112700	59532210	2835	2835	2835	2835	105
566	20250212	112600	59234535	2835	2835	2835	2835	0
567	20250212	112500	59234535	2835	2835	2835	2835	105
568	20250212	112400	58936860	2835	2855	2855	2805	5663
569	20250212	112300	42908600	2870	2870	2870	2870	0
570	20250212	112200	42908600	2870	2870	2870	2870	3
571	20250212	112100	42899990	2865	2865	2865	2865	0
572	20250212	112000	42899990	2865	2865	2865	2865	0
573	20250212	111900	42899990	2865	2865	2865	2865	0
574	20250212	111800	42899990	2865	2865	2865	2865	0
575	20250212	111700	42899990	2865	2865	2865	2865	0
576	20250212	111600	42899990	2865	2865	2865	2865	0
577	20250212	111500	42899990	2865	2865	2865	2865	0
578	20250212	111400	42899990	2865	2865	2865	2865	0
579	20250212	111300	42899990	2865	2865	2865	2865	0
580	20250212	111200	42899990	2865	2865	2865	2865	0
581	20250212	111100	42899990	2865	2865	2865	2865	0
582	20250212	111000	42899990	2865	2865	2865	2865	0
583	20250212	110900	42899990	2865	2865	2865	2865	0
584	20250212	110800	42899990	2865	2865	2865	2865	0
585	20250212	110700	42899990	2865	2865	2865	2865	1002
586	20250212	110600	40029260	2870	2870	2870	2870	0
587	20250212	110500	40029260	2870	2870	2870	2870	3
588	20250212	110400	40020650	2865	2865	2865	2865	0
589	20250212	110300	40020650	2865	2865	2865	2865	0
590	20250212	110200	40020650	2865	2865	2865	2865	0
591	20250212	110100	40020650	2865	2865	2865	2865	0
592	20250212	110000	40020650	2865	2865	2865	2865	0
593	20250212	105900	40020650	2865	2865	2865	2865	0
594	20250212	105800	40020650	2865	2865	2865	2865	0
595	20250212	105700	40020650	2865	2865	2865	2865	0
596	20250212	105600	40020650	2865	2865	2865	2865	0
597	20250212	105500	40020650	2865	2865	2865	2865	0
598	20250212	105400	40020650	2865	2865	2865	2865	0
599	20250212	105300	40020650	2865	2865	2865	2865	0
600	20250212	105200	40020650	2865	2865	2865	2865	0
601	20250212	105100	40020650	2865	2865	2865	2865	0
602	20250212	105000	40020650	2865	2865	2865	2865	103
603	20250212	104900	39725555	2870	2870	2870	2870	0
604	20250212	104800	39725555	2870	2870	2870	2870	0
605	20250212	104700	39725555	2870	2870	2870	2870	0
606	20250212	104600	39725555	2870	2870	2870	2870	0
607	20250212	104500	39725555	2870	2870	2870	2870	0
608	20250212	104400	39725555	2870	2870	2870	2870	0
609	20250212	104300	39725555	2870	2865	2870	2865	3
610	20250212	104200	39716955	2855	2860	2865	2855	36
611	20250212	104100	39614010	2850	2855	2855	2850	369
612	20250212	104000	38562175	2860	2865	2865	2860	13
613	20250212	103900	38524945	2870	2870	2870	2870	0
614	20250212	103800	38524945	2870	2870	2870	2870	0
615	20250212	103700	38524945	2870	2870	2870	2870	1
616	20250212	103600	38522075	2870	2870	2870	2870	0
617	20250212	103500	38522075	2870	2870	2870	2870	0
618	20250212	103400	38522075	2870	2870	2870	2870	0
619	20250212	103300	38522075	2870	2870	2870	2870	1
620	20250212	103200	38519205	2870	2870	2870	2870	99
621	20250212	103100	38235075	2870	2870	2870	2870	14
622	20250212	103000	38194895	2875	2875	2875	2875	0
623	20250212	102900	38194895	2875	2875	2875	2875	0
624	20250212	102800	38194895	2875	2875	2875	2875	0
625	20250212	102700	38194895	2875	2875	2875	2875	0
626	20250212	102600	38194895	2875	2875	2875	2875	0
627	20250212	102500	38194895	2875	2875	2875	2875	0
628	20250212	102400	38194895	2875	2875	2875	2875	0
629	20250212	102300	38194895	2875	2875	2875	2875	4
630	20250212	102200	38183395	2880	2880	2880	2880	0
631	20250212	102100	38183395	2880	2880	2880	2880	0
632	20250212	102000	38183395	2880	2880	2880	2880	0
633	20250212	101900	38183395	2880	2880	2880	2880	0
634	20250212	101800	38183395	2880	2870	2880	2870	19
635	20250212	101700	38128855	2850	2850	2850	2850	0
636	20250212	101600	38128855	2850	2850	2850	2850	96
637	20250212	101500	37855255	2870	2870	2870	2870	30
638	20250212	101400	37769155	2870	2870	2870	2870	0
639	20250212	101300	37769155	2870	2870	2870	2870	0
640	20250212	101200	37769155	2870	2870	2870	2870	10
641	20250212	101100	37740455	2870	2865	2870	2865	10
642	20250212	101000	37711785	2870	2870	2870	2870	2
643	20250212	100900	37706045	2850	2850	2850	2850	0
644	20250212	100800	37706045	2850	2875	2875	2850	69
645	20250212	100700	37509170	2875	2875	2875	2875	95
646	20250212	100600	37236045	2875	2875	2875	2875	0
647	20250212	100500	37236045	2875	2875	2875	2875	11
648	20250212	100400	37204420	2880	2875	2880	2875	9
649	20250212	100300	37178540	2850	2875	2885	2850	128
650	20250212	100200	36809750	2885	2885	2885	2885	0
651	20250212	100100	36809750	2885	2885	2885	2885	0
652	20250212	100000	36809750	2885	2885	2885	2885	0
653	20250212	095900	36809750	2885	2885	2885	2885	0
654	20250212	095800	36809750	2885	2885	2885	2885	0
655	20250212	095700	36809750	2885	2885	2885	2885	0
656	20250212	095600	36809750	2885	2885	2885	2885	0
657	20250212	095500	36809750	2885	2885	2885	2885	0
658	20250212	095400	36809750	2885	2875	2885	2875	44
659	20250212	095300	36683120	2890	2890	2890	2890	0
660	20250212	095200	36683120	2890	2890	2890	2890	0
661	20250212	095100	36683120	2890	2890	2890	2890	1
662	20250212	095000	36680230	2890	2870	2890	2805	3498
663	20250212	094900	26717005	2870	2880	2880	2870	200
664	20250212	094800	26142400	2880	2880	2880	2880	0
665	20250212	094700	26142400	2880	2885	2885	2880	300
666	20250212	094600	25278340	2885	2895	2895	2885	400
667	20250212	094500	24123260	2895	2915	2915	2895	109
668	20250212	094400	23807525	2915	2915	2915	2915	4
669	20250212	094300	23795865	2925	2925	2925	2925	0
670	20250212	094200	23795865	2925	2925	2925	2925	0
671	20250212	094100	23795865	2925	2925	2925	2925	0
672	20250212	094000	23795865	2925	2925	2925	2925	0
673	20250212	093900	23795865	2925	2925	2925	2925	0
674	20250212	093800	23795865	2925	2925	2925	2925	0
675	20250212	093700	23795865	2925	2925	2925	2925	0
676	20250212	093600	23795865	2925	2925	2925	2925	0
677	20250212	093500	23795865	2925	2925	2925	2925	0
678	20250212	093400	23795865	2925	2925	2925	2925	0
679	20250212	093300	23795865	2925	2925	2925	2925	0
680	20250212	093200	23795865	2925	2905	2925	2905	25
681	20250212	093100	23723220	2895	2895	2895	2895	0
682	20250212	093000	23723220	2895	2895	2895	2895	0
683	20250212	092900	23723220	2895	2895	2895	2895	0
684	20250212	092800	23723220	2895	2895	2895	2895	0
685	20250212	092700	23723220	2895	2895	2895	2895	0
686	20250212	092600	23723220	2895	2895	2895	2895	32
687	20250212	092500	23630580	2905	2905	2905	2905	1
688	20250212	092400	23627675	2905	2905	2905	2905	100
689	20250212	092300	23337175	2905	2905	2905	2905	0
690	20250212	092200	23337175	2905	2900	2905	2900	3
691	20250212	092100	23328470	2900	2900	2900	2900	0
692	20250212	092000	23328470	2900	2900	2900	2895	204
693	20250212	091900	22737375	2905	2905	2905	2905	0
694	20250212	091800	22737375	2905	2895	2905	2895	102
695	20250212	091700	22442055	2890	2880	2890	2880	46
696	20250212	091600	22309170	2875	2875	2875	2875	10
697	20250212	091500	22280420	2875	2875	2875	2875	1
698	20250212	091400	22277545	2875	2875	2875	2875	79
699	20250212	091300	22050420	2875	2875	2875	2875	0
700	20250212	091200	22050420	2875	2875	2875	2875	0
701	20250212	091100	22050420	2875	2910	2910	2865	3222
702	20250212	091000	12732660	2945	2945	2945	2945	0
703	20250212	090900	12732660	2945	2945	2945	2945	0
704	20250212	090800	12732660	2945	2910	2945	2910	2101
705	20250212	090700	6548680	2905	2900	2905	2900	324
706	20250212	090600	5608545	2905	2905	2905	2905	12
707	20250212	090500	5573685	2910	2885	2910	2850	1206
708	20250212	090400	2108960	2880	2880	2880	2880	0
709	20250212	090300	2108960	2880	2910	2910	2880	252
710	20250212	090200	1379890	2930	2930	2930	2930	0
711	20250212	090100	1379890	2930	2930	2930	2930	49
712	20250212	090000	1236320	2945	2950	2950	2930	420