KissMeData/079980/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	195600	53831835	2500	2500	2500	2500	675
3	20250212	195500	53831835	2500	2500	2500	2500	0
4	20250212	195400	53831835	2500	2500	2500	2500	0
5	20250212	195300	53831835	2500	2500	2500	2500	0
6	20250212	195200	53831835	2500	2500	2500	2500	0
7	20250212	195100	53831835	2500	2500	2500	2500	0
8	20250212	195000	53831835	2500	2500	2500	2500	0
9	20250212	194900	53831835	2500	2500	2500	2500	0
10	20250212	194800	53831835	2500	2500	2500	2500	0
11	20250212	194700	53831835	2500	2500	2500	2500	0
12	20250212	194600	53831835	2500	2500	2500	2500	0
13	20250212	194500	53831835	2500	2500	2500	2500	0
14	20250212	194400	53831835	2500	2500	2500	2500	0
15	20250212	194300	53831835	2500	2500	2500	2500	0
16	20250212	194200	53831835	2500	2500	2500	2500	0
17	20250212	194100	53831835	2500	2500	2500	2500	0
18	20250212	194000	53831835	2500	2500	2500	2500	0
19	20250212	193900	53831835	2500	2500	2500	2500	0
20	20250212	193800	53831835	2500	2500	2500	2500	0
21	20250212	193700	53831835	2500	2500	2500	2500	0
22	20250212	193600	53831835	2500	2500	2500	2500	0
23	20250212	193500	53831835	2500	2500	2500	2500	0
24	20250212	193400	53831835	2500	2500	2500	2500	0
25	20250212	193300	53831835	2500	2500	2500	2500	0
26	20250212	193200	53831835	2500	2500	2500	2500	0
27	20250212	193100	53831835	2500	2500	2500	2500	0
28	20250212	193000	53831835	2500	2500	2500	2500	0
29	20250212	192900	53831835	2500	2500	2500	2500	0
30	20250212	192800	53831835	2500	2500	2500	2500	0
31	20250212	192700	53831835	2500	2500	2500	2500	0
32	20250212	192600	53831835	2500	2500	2500	2500	675
33	20250212	192500	53831835	2500	2500	2500	2500	0
34	20250212	192400	53831835	2500	2500	2500	2500	0
35	20250212	192300	53831835	2500	2500	2500	2500	0
36	20250212	192200	53831835	2500	2500	2500	2500	0
37	20250212	192100	53831835	2500	2500	2500	2500	0
38	20250212	192000	53831835	2500	2500	2500	2500	0
39	20250212	191900	53831835	2500	2500	2500	2500	0
40	20250212	191800	53831835	2500	2500	2500	2500	0
41	20250212	191700	53831835	2500	2500	2500	2500	0
42	20250212	191600	53831835	2500	2500	2500	2500	0
43	20250212	191500	53831835	2500	2500	2500	2500	0
44	20250212	191400	53831835	2500	2500	2500	2500	0
45	20250212	191300	53831835	2500	2500	2500	2500	0
46	20250212	191200	53831835	2500	2500	2500	2500	0
47	20250212	191100	53831835	2500	2500	2500	2500	0
48	20250212	191000	53831835	2500	2500	2500	2500	0
49	20250212	190900	53831835	2500	2500	2500	2500	0
50	20250212	190800	53831835	2500	2500	2500	2500	0
51	20250212	190700	53831835	2500	2500	2500	2500	0
52	20250212	190600	53831835	2500	2500	2500	2500	0
53	20250212	190500	53831835	2500	2500	2500	2500	0
54	20250212	190400	53831835	2500	2500	2500	2500	0
55	20250212	190300	53831835	2500	2500	2500	2500	0
56	20250212	190200	53831835	2500	2500	2500	2500	0
57	20250212	190100	53831835	2500	2500	2500	2500	0
58	20250212	190000	53831835	2500	2500	2500	2500	0
59	20250212	185900	53831835	2500	2500	2500	2500	0
60	20250212	185800	53831835	2500	2500	2500	2500	0
61	20250212	185700	53831835	2500	2500	2500	2500	0
62	20250212	185600	53831835	2500	2500	2500	2500	675
63	20250212	185500	53831835	2500	2500	2500	2500	0
64	20250212	185400	53831835	2500	2500	2500	2500	0
65	20250212	185300	53831835	2500	2500	2500	2500	0
66	20250212	185200	53831835	2500	2500	2500	2500	0
67	20250212	185100	53831835	2500	2500	2500	2500	0
68	20250212	185000	53831835	2500	2500	2500	2500	0
69	20250212	184900	53831835	2500	2500	2500	2500	0
70	20250212	184800	53831835	2500	2500	2500	2500	0
71	20250212	184700	53831835	2500	2500	2500	2500	0
72	20250212	184600	53831835	2500	2500	2500	2500	0
73	20250212	184500	53831835	2500	2500	2500	2500	0
74	20250212	184400	53831835	2500	2500	2500	2500	0
75	20250212	184300	53831835	2500	2500	2500	2500	0
76	20250212	184200	53831835	2500	2500	2500	2500	0
77	20250212	184100	53831835	2500	2500	2500	2500	0
78	20250212	184000	53831835	2500	2500	2500	2500	0
79	20250212	183900	53831835	2500	2500	2500	2500	0
80	20250212	183800	53831835	2500	2500	2500	2500	0
81	20250212	183700	53831835	2500	2500	2500	2500	0
82	20250212	183600	53831835	2500	2500	2500	2500	0
83	20250212	183500	53831835	2500	2500	2500	2500	0
84	20250212	183400	53831835	2500	2500	2500	2500	0
85	20250212	183300	53831835	2500	2500	2500	2500	0
86	20250212	183200	53831835	2500	2500	2500	2500	0
87	20250212	183100	53831835	2500	2500	2500	2500	0
88	20250212	183000	53831835	2500	2500	2500	2500	0
89	20250212	182900	53831835	2500	2500	2500	2500	0
90	20250212	182800	53831835	2500	2500	2500	2500	0
91	20250212	182700	53831835	2500	2500	2500	2500	0
92	20250212	182600	53831835	2500	2500	2500	2500	675
93	20250212	182500	53831835	2500	2500	2500	2500	0
94	20250212	182400	53831835	2500	2500	2500	2500	0
95	20250212	182300	53831835	2500	2500	2500	2500	0
96	20250212	182200	53831835	2500	2500	2500	2500	0
97	20250212	182100	53831835	2500	2500	2500	2500	0
98	20250212	182000	53831835	2500	2500	2500	2500	0
99	20250212	181900	53831835	2500	2500	2500	2500	0
100	20250212	181800	53831835	2500	2500	2500	2500	0
101	20250212	181700	53831835	2500	2500	2500	2500	0
102	20250212	181600	53831835	2500	2500	2500	2500	0
103	20250212	181500	53831835	2500	2500	2500	2500	0
104	20250212	181400	53831835	2500	2500	2500	2500	0
105	20250212	181300	53831835	2500	2500	2500	2500	0
106	20250212	181200	53831835	2500	2500	2500	2500	0
107	20250212	181100	53831835	2500	2500	2500	2500	0
108	20250212	181000	53831835	2500	2500	2500	2500	0
109	20250212	180900	53831835	2500	2500	2500	2500	0
110	20250212	180800	53831835	2500	2500	2500	2500	0
111	20250212	180700	53831835	2500	2500	2500	2500	0
112	20250212	180600	53831835	2500	2500	2500	2500	0
113	20250212	180500	53831835	2500	2500	2500	2500	0
114	20250212	180400	53831835	2500	2500	2500	2500	0
115	20250212	180300	53831835	2500	2500	2500	2500	0
116	20250212	180200	53831835	2500	2500	2500	2500	0
117	20250212	180100	53831835	2500	2500	2500	2500	0
118	20250212	180000	53831835	2500	2500	2500	2500	0
119	20250212	175900	53831835	2500	2500	2500	2500	0
120	20250212	175800	53831835	2500	2500	2500	2500	0
121	20250212	175700	53831835	2500	2500	2500	2500	0
122	20250212	175600	53831835	2500	2500	2500	2500	675
123	20250212	175500	53831835	2500	2500	2500	2500	0
124	20250212	175400	53831835	2500	2500	2500	2500	0
125	20250212	175300	53831835	2500	2500	2500	2500	0
126	20250212	175200	53831835	2500	2500	2500	2500	0
127	20250212	175100	53831835	2500	2500	2500	2500	0
128	20250212	175000	53831835	2500	2500	2500	2500	0
129	20250212	174900	53831835	2500	2500	2500	2500	0
130	20250212	174800	53831835	2500	2500	2500	2500	0
131	20250212	174700	53831835	2500	2500	2500	2500	0
132	20250212	174600	53831835	2500	2500	2500	2500	0
133	20250212	174500	53831835	2500	2500	2500	2500	0
134	20250212	174400	53831835	2500	2500	2500	2500	0
135	20250212	174300	53831835	2500	2500	2500	2500	0
136	20250212	174200	53831835	2500	2500	2500	2500	0
137	20250212	174100	53831835	2500	2500	2500	2500	0
138	20250212	174000	53831835	2500	2500	2500	2500	0
139	20250212	173900	53831835	2500	2500	2500	2500	0
140	20250212	173800	53831835	2500	2500	2500	2500	0
141	20250212	173700	53831835	2500	2500	2500	2500	0
142	20250212	173600	53831835	2500	2500	2500	2500	0
143	20250212	173500	53831835	2500	2500	2500	2500	0
144	20250212	173400	53831835	2500	2500	2500	2500	0
145	20250212	173300	53831835	2500	2500	2500	2500	0
146	20250212	173200	53831835	2500	2500	2500	2500	0
147	20250212	173100	53831835	2500	2500	2500	2500	0
148	20250212	173000	53831835	2500	2500	2500	2500	0
149	20250212	172900	53831835	2500	2500	2500	2500	0
150	20250212	172800	53831835	2500	2500	2500	2500	0
151	20250212	172700	53831835	2500	2500	2500	2500	0
152	20250212	172600	53831835	2500	2500	2500	2500	675
153	20250212	172500	53831835	2500	2500	2500	2500	0
154	20250212	172400	53831835	2500	2500	2500	2500	0
155	20250212	172300	53831835	2500	2500	2500	2500	0
156	20250212	172200	53831835	2500	2500	2500	2500	0
157	20250212	172100	53831835	2500	2500	2500	2500	0
158	20250212	172000	53831835	2500	2500	2500	2500	0
159	20250212	171900	53831835	2500	2500	2500	2500	0
160	20250212	171800	53831835	2500	2500	2500	2500	0
161	20250212	171700	53831835	2500	2500	2500	2500	0
162	20250212	171600	53831835	2500	2500	2500	2500	0
163	20250212	171500	53831835	2500	2500	2500	2500	0
164	20250212	171400	53831835	2500	2500	2500	2500	0
165	20250212	171300	53831835	2500	2500	2500	2500	0
166	20250212	171200	53831835	2500	2500	2500	2500	0
167	20250212	171100	53831835	2500	2500	2500	2500	0
168	20250212	171000	53831835	2500	2500	2500	2500	0
169	20250212	170900	53831835	2500	2500	2500	2500	0
170	20250212	170800	53831835	2500	2500	2500	2500	0
171	20250212	170700	53831835	2500	2500	2500	2500	0
172	20250212	170600	53831835	2500	2500	2500	2500	0
173	20250212	170500	53831835	2500	2500	2500	2500	0
174	20250212	170400	53831835	2500	2500	2500	2500	0
175	20250212	170300	53831835	2500	2500	2500	2500	0
176	20250212	170200	53831835	2500	2500	2500	2500	0
177	20250212	170100	53831835	2500	2500	2500	2500	0
178	20250212	170000	53831835	2500	2500	2500	2500	0
179	20250212	165900	53831835	2500	2500	2500	2500	0
180	20250212	165800	53831835	2500	2500	2500	2500	0
181	20250212	165700	53831835	2500	2500	2500	2500	0
182	20250212	165600	53831835	2500	2500	2500	2500	675
183	20250212	165500	53831835	2500	2500	2500	2500	0
184	20250212	165400	53831835	2500	2500	2500	2500	0
185	20250212	165300	53831835	2500	2500	2500	2500	0
186	20250212	165200	53831835	2500	2500	2500	2500	0
187	20250212	165100	53831835	2500	2500	2500	2500	0
188	20250212	165000	53831835	2500	2500	2500	2500	0
189	20250212	164900	53831835	2500	2500	2500	2500	0
190	20250212	164800	53831835	2500	2500	2500	2500	0
191	20250212	164700	53831835	2500	2500	2500	2500	0
192	20250212	164600	53831835	2500	2500	2500	2500	0
193	20250212	164500	53831835	2500	2500	2500	2500	0
194	20250212	164400	53831835	2500	2500	2500	2500	0
195	20250212	164300	53831835	2500	2500	2500	2500	0
196	20250212	164200	53831835	2500	2500	2500	2500	0
197	20250212	164100	53831835	2500	2500	2500	2500	0
198	20250212	164000	53831835	2500	2500	2500	2500	0
199	20250212	163900	53831835	2500	2500	2500	2500	0
200	20250212	163800	53831835	2500	2500	2500	2500	0
201	20250212	163700	53831835	2500	2500	2500	2500	0
202	20250212	163600	53831835	2500	2500	2500	2500	0
203	20250212	163500	53831835	2500	2500	2500	2500	0
204	20250212	163400	53831835	2500	2500	2500	2500	0
205	20250212	163300	53831835	2500	2500	2500	2500	0
206	20250212	163200	53831835	2500	2500	2500	2500	0
207	20250212	163100	53831835	2500	2500	2500	2500	0
208	20250212	163000	53831835	2500	2500	2500	2500	0
209	20250212	162900	53831835	2500	2500	2500	2500	0
210	20250212	162800	53831835	2500	2500	2500	2500	0
211	20250212	162700	53831835	2500	2500	2500	2500	0
212	20250212	162600	53831835	2500	2500	2500	2500	675
213	20250212	162500	53831835	2500	2500	2500	2500	0
214	20250212	162400	53831835	2500	2500	2500	2500	0
215	20250212	162300	53831835	2500	2500	2500	2500	0
216	20250212	162200	53831835	2500	2500	2500	2500	0
217	20250212	162100	53831835	2500	2500	2500	2500	0
218	20250212	162000	53831835	2500	2500	2500	2500	0
219	20250212	161900	53831835	2500	2500	2500	2500	0
220	20250212	161800	53831835	2500	2500	2500	2500	0
221	20250212	161700	53831835	2500	2500	2500	2500	0
222	20250212	161600	53831835	2500	2500	2500	2500	0
223	20250212	161500	53831835	2500	2500	2500	2500	0
224	20250212	161400	53831835	2500	2500	2500	2500	0
225	20250212	161300	53831835	2500	2500	2500	2500	0
226	20250212	161200	53831835	2500	2500	2500	2500	0
227	20250212	161100	53831835	2500	2500	2500	2500	0
228	20250212	161000	53831835	2500	2500	2500	2500	0
229	20250212	160900	53831835	2500	2500	2500	2500	0
230	20250212	160800	53831835	2500	2500	2500	2500	0
231	20250212	160700	53831835	2500	2500	2500	2500	0
232	20250212	160600	53831835	2500	2500	2500	2500	0
233	20250212	160500	53831835	2500	2500	2500	2500	0
234	20250212	160400	53831835	2500	2500	2500	2500	0
235	20250212	160300	53831835	2500	2500	2500	2500	0
236	20250212	160200	53831835	2500	2500	2500	2500	0
237	20250212	160100	53831835	2500	2500	2500	2500	0
238	20250212	160000	53831835	2500	2500	2500	2500	0
239	20250212	155900	53831835	2500	2500	2500	2500	0
240	20250212	155800	53831835	2500	2500	2500	2500	0
241	20250212	155700	53831835	2500	2500	2500	2500	0
242	20250212	155600	53831835	2500	2500	2500	2500	675
243	20250212	155500	53831835	2500	2500	2500	2500	0
244	20250212	155400	53831835	2500	2500	2500	2500	0
245	20250212	155300	53831835	2500	2500	2500	2500	0
246	20250212	155200	53831835	2500	2500	2500	2500	0
247	20250212	155100	53831835	2500	2500	2500	2500	0
248	20250212	155000	53831835	2500	2500	2500	2500	0
249	20250212	154900	53831835	2500	2500	2500	2500	0
250	20250212	154800	53831835	2500	2500	2500	2500	0
251	20250212	154700	53831835	2500	2500	2500	2500	0
252	20250212	154600	53831835	2500	2500	2500	2500	0
253	20250212	154500	53831835	2500	2500	2500	2500	0
254	20250212	154400	53831835	2500	2500	2500	2500	0
255	20250212	154300	53831835	2500	2500	2500	2500	0
256	20250212	154200	53831835	2500	2500	2500	2500	0
257	20250212	154100	53831835	2500	2500	2500	2500	0
258	20250212	154000	53831835	2500	2500	2500	2500	0
259	20250212	153900	53831835	2500	2500	2500	2500	0
260	20250212	153800	53831835	2500	2500	2500	2500	0
261	20250212	153700	53831835	2500	2500	2500	2500	0
262	20250212	153600	53831835	2500	2500	2500	2500	0
263	20250212	153500	53831835	2500	2500	2500	2500	0
264	20250212	153400	53831835	2500	2500	2500	2500	0
265	20250212	153300	53831835	2500	2500	2500	2500	0
266	20250212	153200	53831835	2500	2500	2500	2500	0
267	20250212	153100	53831835	2500	2500	2500	2500	0
268	20250212	153000	53831835	2500	2500	2500	2500	675
269	20250212	152900	52144335	2500	2500	2500	2500	0
270	20250212	152800	52144335	2500	2500	2500	2500	0
271	20250212	152700	52144335	2500	2500	2500	2500	0
272	20250212	152600	52144335	2500	2500	2500	2500	0
273	20250212	152500	52144335	2500	2500	2500	2500	0
274	20250212	152400	52144335	2500	2500	2500	2500	0
275	20250212	152300	52144335	2500	2500	2500	2500	0
276	20250212	152200	52144335	2500	2500	2500	2500	0
277	20250212	152100	52144335	2500	2500	2500	2500	0
278	20250212	152000	52144335	2500	2500	2500	2500	0
279	20250212	151900	52144335	2500	2495	2500	2495	3
280	20250212	151800	52136845	2495	2495	2495	2495	0
281	20250212	151700	52136845	2495	2495	2495	2495	267
282	20250212	151600	51470680	2490	2490	2490	2490	3
283	20250212	151500	51463210	2490	2490	2490	2490	72
284	20250212	151400	51283930	2495	2495	2495	2495	5
285	20250212	151300	51271455	2495	2495	2495	2495	5
286	20250212	151200	51258980	2490	2490	2490	2490	6
287	20250212	151100	51244040	2495	2495	2495	2495	0
288	20250212	151000	51244040	2495	2495	2495	2495	62
289	20250212	150900	51089350	2500	2500	2500	2500	0
290	20250212	150800	51089350	2500	2500	2500	2500	5
291	20250212	150700	51076850	2495	2495	2495	2495	0
292	20250212	150600	51076850	2495	2495	2495	2495	0
293	20250212	150500	51076850	2495	2495	2495	2495	0
294	20250212	150400	51076850	2495	2495	2495	2495	0
295	20250212	150300	51076850	2495	2495	2495	2495	12
296	20250212	150200	51046910	2500	2500	2500	2500	0
297	20250212	150100	51046910	2500	2500	2500	2500	0
298	20250212	150000	51046910	2500	2500	2500	2500	0
299	20250212	145900	51046910	2500	2500	2500	2500	0
300	20250212	145800	51046910	2500	2495	2500	2495	48
301	20250212	145700	50927105	2495	2495	2495	2495	0
302	20250212	145600	50927105	2495	2495	2495	2495	0
303	20250212	145500	50927105	2495	2495	2495	2495	0
304	20250212	145400	50927105	2495	2495	2495	2495	0
305	20250212	145300	50927105	2495	2495	2495	2495	0
306	20250212	145200	50927105	2495	2495	2495	2495	0
307	20250212	145100	50927105	2495	2495	2495	2495	0
308	20250212	145000	50927105	2495	2495	2495	2495	0
309	20250212	144900	50927105	2495	2495	2495	2495	0
310	20250212	144800	50927105	2495	2495	2495	2495	0
311	20250212	144700	50927105	2495	2495	2495	2495	12
312	20250212	144600	50897165	2505	2505	2505	2505	0
313	20250212	144500	50897165	2505	2505	2505	2505	0
314	20250212	144400	50897165	2505	2505	2505	2505	0
315	20250212	144300	50897165	2505	2505	2505	2505	0
316	20250212	144200	50897165	2505	2505	2505	2505	0
317	20250212	144100	50897165	2505	2505	2505	2505	0
318	20250212	144000	50897165	2505	2505	2505	2505	0
319	20250212	143900	50897165	2505	2505	2505	2505	0
320	20250212	143800	50897165	2505	2505	2505	2505	0
321	20250212	143700	50897165	2505	2505	2505	2505	0
322	20250212	143600	50897165	2505	2505	2505	2505	0
323	20250212	143500	50897165	2505	2505	2505	2505	0
324	20250212	143400	50897165	2505	2505	2505	2505	400
325	20250212	143300	49895165	2490	2490	2490	2490	0
326	20250212	143200	49895165	2490	2495	2495	2490	1500
327	20250212	143100	46159170	2495	2495	2495	2495	250
328	20250212	143000	45535420	2500	2510	2510	2500	989
329	20250212	142900	43061180	2515	2510	2515	2510	127
330	20250212	142800	42741910	2510	2510	2510	2510	5
331	20250212	142700	42729360	2510	2510	2510	2510	0
332	20250212	142600	42729360	2510	2510	2510	2510	0
333	20250212	142500	42729360	2510	2510	2510	2510	0
334	20250212	142400	42729360	2510	2510	2510	2510	0
335	20250212	142300	42729360	2510	2510	2510	2510	0
336	20250212	142200	42729360	2510	2510	2510	2510	0
337	20250212	142100	42729360	2510	2510	2510	2510	0
338	20250212	142000	42729360	2510	2510	2510	2510	0
339	20250212	141900	42729360	2510	2510	2510	2510	0
340	20250212	141800	42729360	2510	2510	2510	2510	0
341	20250212	141700	42729360	2510	2510	2510	2510	0
342	20250212	141600	42729360	2510	2510	2510	2510	0
343	20250212	141500	42729360	2510	2510	2510	2510	50
344	20250212	141400	42603860	2510	2510	2510	2510	0
345	20250212	141300	42603860	2510	2510	2510	2510	0
346	20250212	141200	42603860	2510	2510	2510	2510	0
347	20250212	141100	42603860	2510	2510	2510	2510	0
348	20250212	141000	42603860	2510	2510	2510	2510	0
349	20250212	140900	42603860	2510	2510	2510	2510	0
350	20250212	140800	42603860	2510	2510	2510	2510	0
351	20250212	140700	42603860	2510	2510	2510	2510	0
352	20250212	140600	42603860	2510	2510	2510	2510	1
353	20250212	140500	42601350	2515	2515	2515	2515	0
354	20250212	140400	42601350	2515	2515	2515	2515	0
355	20250212	140300	42601350	2515	2515	2515	2515	0
356	20250212	140200	42601350	2515	2515	2515	2515	0
357	20250212	140100	42601350	2515	2515	2515	2515	0
358	20250212	140000	42601350	2515	2515	2515	2515	0
359	20250212	135900	42601350	2515	2515	2515	2515	2
360	20250212	135800	42596320	2515	2515	2515	2515	0
361	20250212	135700	42596320	2515	2515	2515	2515	0
362	20250212	135600	42596320	2515	2515	2515	2515	0
363	20250212	135500	42596320	2515	2510	2515	2510	300
364	20250212	135400	41842915	2510	2510	2510	2510	0
365	20250212	135300	41842915	2510	2510	2510	2510	0
366	20250212	135200	41842915	2510	2510	2510	2510	0
367	20250212	135100	41842915	2510	2510	2510	2510	0
368	20250212	135000	41842915	2510	2510	2510	2510	0
369	20250212	134900	41842915	2510	2510	2510	2510	1
370	20250212	134800	41840405	2510	2510	2510	2510	1
371	20250212	134700	41837895	2510	2510	2510	2510	0
372	20250212	134600	41837895	2510	2510	2510	2510	0
373	20250212	134500	41837895	2510	2510	2510	2510	1
374	20250212	134400	41835385	2500	2500	2500	2500	0
375	20250212	134300	41835385	2500	2500	2500	2500	0
376	20250212	134200	41835385	2500	2500	2500	2500	0
377	20250212	134100	41835385	2500	2500	2500	2500	0
378	20250212	134000	41835385	2500	2500	2500	2500	0
379	20250212	133900	41835385	2500	2500	2500	2500	18
380	20250212	133800	41790385	2500	2500	2500	2500	760
381	20250212	133700	39890385	2510	2510	2510	2510	0
382	20250212	133600	39890385	2510	2510	2510	2510	0
383	20250212	133500	39890385	2510	2510	2510	2510	0
384	20250212	133400	39890385	2510	2510	2510	2510	0
385	20250212	133300	39890385	2510	2510	2510	2510	0
386	20250212	133200	39890385	2510	2510	2510	2510	1
387	20250212	133100	39887875	2495	2495	2495	2495	0
388	20250212	133000	39887875	2495	2495	2495	2495	0
389	20250212	132900	39887875	2495	2495	2495	2495	0
390	20250212	132800	39887875	2495	2495	2495	2495	0
391	20250212	132700	39887875	2495	2495	2495	2495	0
392	20250212	132600	39887875	2495	2495	2495	2495	0
393	20250212	132500	39887875	2495	2495	2495	2495	0
394	20250212	132400	39887875	2495	2495	2495	2495	0
395	20250212	132300	39887875	2495	2495	2495	2495	0
396	20250212	132200	39887875	2495	2495	2495	2495	0
397	20250212	132100	39887875	2495	2495	2495	2495	0
398	20250212	132000	39887875	2495	2495	2495	2495	0
399	20250212	131900	39887875	2495	2500	2500	2495	163
400	20250212	131800	39480655	2500	2500	2500	2500	0
401	20250212	131700	39480655	2500	2500	2500	2500	0
402	20250212	131600	39480655	2500	2500	2500	2500	0
403	20250212	131500	39480655	2500	2500	2500	2500	0
404	20250212	131400	39480655	2500	2500	2500	2500	0
405	20250212	131300	39480655	2500	2500	2500	2500	0
406	20250212	131200	39480655	2500	2500	2500	2500	0
407	20250212	131100	39480655	2500	2500	2500	2500	0
408	20250212	131000	39480655	2500	2500	2500	2500	393
409	20250212	130900	38498155	2500	2500	2500	2500	0
410	20250212	130800	38498155	2500	2500	2500	2500	0
411	20250212	130700	38498155	2500	2500	2500	2500	0
412	20250212	130600	38498155	2500	2500	2500	2500	0
413	20250212	130500	38498155	2500	2500	2500	2500	0
414	20250212	130400	38498155	2500	2500	2500	2500	0
415	20250212	130300	38498155	2500	2500	2500	2500	0
416	20250212	130200	38498155	2500	2500	2500	2500	0
417	20250212	130100	38498155	2500	2500	2500	2500	0
418	20250212	130000	38498155	2500	2500	2500	2500	0
419	20250212	125900	38498155	2500	2500	2500	2500	0
420	20250212	125800	38498155	2500	2500	2500	2500	1000
421	20250212	125700	35998155	2495	2495	2495	2495	0
422	20250212	125600	35998155	2495	2495	2495	2495	0
423	20250212	125500	35998155	2495	2495	2495	2495	0
424	20250212	125400	35998155	2495	2495	2495	2495	0
425	20250212	125300	35998155	2495	2495	2495	2495	0
426	20250212	125200	35998155	2495	2495	2495	2495	0
427	20250212	125100	35998155	2495	2495	2495	2495	0
428	20250212	125000	35998155	2495	2495	2495	2495	0
429	20250212	124900	35998155	2495	2495	2495	2495	0
430	20250212	124800	35998155	2495	2495	2495	2495	5
431	20250212	124700	35985680	2500	2500	2500	2500	0
432	20250212	124600	35985680	2500	2495	2500	2495	825
433	20250212	124500	33926880	2495	2495	2495	2495	117
434	20250212	124400	33634965	2495	2495	2495	2495	0
435	20250212	124300	33634965	2495	2495	2495	2495	10
436	20250212	124200	33610015	2495	2495	2495	2495	0
437	20250212	124100	33610015	2495	2495	2495	2495	0
438	20250212	124000	33610015	2495	2495	2495	2495	391
439	20250212	123900	32634470	2500	2500	2500	2500	0
440	20250212	123800	32634470	2500	2500	2500	2500	0
441	20250212	123700	32634470	2500	2500	2500	2500	0
442	20250212	123600	32634470	2500	2500	2500	2500	0
443	20250212	123500	32634470	2500	2500	2500	2500	0
444	20250212	123400	32634470	2500	2500	2500	2500	564
445	20250212	123300	31224470	2500	2500	2500	2500	0
446	20250212	123200	31224470	2500	2500	2500	2500	0
447	20250212	123100	31224470	2500	2505	2505	2500	1750
448	20250212	123000	26848590	2510	2510	2510	2510	0
449	20250212	122900	26848590	2510	2510	2510	2510	0
450	20250212	122800	26848590	2510	2510	2510	2510	0
451	20250212	122700	26848590	2510	2510	2510	2510	0
452	20250212	122600	26848590	2510	2510	2510	2510	0
453	20250212	122500	26848590	2510	2510	2510	2510	0
454	20250212	122400	26848590	2510	2510	2510	2510	0
455	20250212	122300	26848590	2510	2510	2510	2510	0
456	20250212	122200	26848590	2510	2510	2510	2510	0
457	20250212	122100	26848590	2510	2505	2510	2505	7
458	20250212	122000	26831050	2505	2505	2505	2505	0
459	20250212	121900	26831050	2505	2505	2505	2505	0
460	20250212	121800	26831050	2505	2505	2505	2505	0
461	20250212	121700	26831050	2505	2505	2505	2505	0
462	20250212	121600	26831050	2505	2505	2505	2505	18
463	20250212	121500	26785960	2505	2505	2505	2505	0
464	20250212	121400	26785960	2505	2505	2505	2505	0
465	20250212	121300	26785960	2505	2505	2505	2505	0
466	20250212	121200	26785960	2505	2505	2505	2505	0
467	20250212	121100	26785960	2505	2505	2505	2505	0
468	20250212	121000	26785960	2505	2505	2505	2505	0
469	20250212	120900	26785960	2505	2505	2505	2505	0
470	20250212	120800	26785960	2505	2505	2505	2505	0
471	20250212	120700	26785960	2505	2505	2505	2505	0
472	20250212	120600	26785960	2505	2505	2505	2505	2
473	20250212	120500	26780950	2505	2505	2505	2505	0
474	20250212	120400	26780950	2505	2505	2505	2505	10
475	20250212	120300	26755900	2505	2505	2505	2505	0
476	20250212	120200	26755900	2505	2505	2505	2505	0
477	20250212	120100	26755900	2505	2505	2505	2505	50
478	20250212	120000	26630650	2505	2505	2505	2505	5
479	20250212	115900	26618125	2505	2505	2505	2505	33
480	20250212	115800	26535460	2505	2505	2505	2505	0
481	20250212	115700	26535460	2505	2505	2505	2505	5
482	20250212	115600	26522935	2505	2505	2505	2505	0
483	20250212	115500	26522935	2505	2505	2505	2505	0
484	20250212	115400	26522935	2505	2505	2505	2505	1
485	20250212	115300	26520430	2510	2510	2510	2510	0
486	20250212	115200	26520430	2510	2510	2510	2510	1
487	20250212	115100	26517920	2510	2510	2510	2510	0
488	20250212	115000	26517920	2510	2510	2510	2510	0
489	20250212	114900	26517920	2510	2510	2510	2510	0
490	20250212	114800	26517920	2510	2510	2510	2510	0
491	20250212	114700	26517920	2510	2510	2510	2510	0
492	20250212	114600	26517920	2510	2510	2510	2510	0
493	20250212	114500	26517920	2510	2510	2510	2510	0
494	20250212	114400	26517920	2510	2510	2510	2510	0
495	20250212	114300	26517920	2510	2510	2510	2510	5
496	20250212	114200	26505370	2510	2510	2510	2510	0
497	20250212	114100	26505370	2510	2510	2510	2510	0
498	20250212	114000	26505370	2510	2510	2510	2510	0
499	20250212	113900	26505370	2510	2510	2510	2510	0
500	20250212	113800	26505370	2510	2510	2510	2510	0
501	20250212	113700	26505370	2510	2510	2510	2510	0
502	20250212	113600	26505370	2510	2510	2510	2510	0
503	20250212	113500	26505370	2510	2510	2510	2510	0
504	20250212	113400	26505370	2510	2510	2510	2510	0
505	20250212	113300	26505370	2510	2510	2510	2510	0
506	20250212	113200	26505370	2510	2510	2510	2510	0
507	20250212	113100	26505370	2510	2510	2510	2510	0
508	20250212	113000	26505370	2510	2510	2510	2510	0
509	20250212	112900	26505370	2510	2510	2510	2510	0
510	20250212	112800	26505370	2510	2510	2510	2510	0
511	20250212	112700	26505370	2510	2510	2510	2510	0
512	20250212	112600	26505370	2510	2500	2510	2500	85
513	20250212	112500	26292860	2505	2505	2505	2505	0
514	20250212	112400	26292860	2505	2505	2505	2505	0
515	20250212	112300	26292860	2505	2505	2505	2505	88
516	20250212	112200	26072420	2500	2500	2500	2500	2259
517	20250212	112100	20424920	2495	2495	2495	2495	1
518	20250212	112000	20422425	2495	2495	2495	2495	0
519	20250212	111900	20422425	2495	2510	2510	2495	2798
520	20250212	111800	13429485	2520	2520	2520	2520	0
521	20250212	111700	13429485	2520	2520	2520	2520	0
522	20250212	111600	13429485	2520	2520	2520	2520	0
523	20250212	111500	13429485	2520	2520	2520	2520	0
524	20250212	111400	13429485	2520	2520	2520	2520	0
525	20250212	111300	13429485	2520	2520	2520	2520	0
526	20250212	111200	13429485	2520	2520	2520	2520	0
527	20250212	111100	13429485	2520	2520	2520	2520	0
528	20250212	111000	13429485	2520	2520	2520	2520	700
529	20250212	110900	11665485	2520	2520	2520	2520	0
530	20250212	110800	11665485	2520	2520	2520	2520	0
531	20250212	110700	11665485	2520	2520	2520	2520	0
532	20250212	110600	11665485	2520	2520	2520	2520	0
533	20250212	110500	11665485	2520	2520	2520	2520	0
534	20250212	110400	11665485	2520	2520	2520	2520	0
535	20250212	110300	11665485	2520	2520	2520	2520	0
536	20250212	110200	11665485	2520	2520	2520	2520	0
537	20250212	110100	11665485	2520	2520	2520	2520	1
538	20250212	110000	11662965	2505	2505	2505	2505	0
539	20250212	105900	11662965	2505	2505	2505	2505	0
540	20250212	105800	11662965	2505	2505	2505	2505	19
541	20250212	105700	11615370	2505	2505	2505	2505	0
542	20250212	105600	11615370	2505	2505	2505	2505	0
543	20250212	105500	11615370	2505	2505	2505	2505	0
544	20250212	105400	11615370	2505	2505	2505	2505	0
545	20250212	105300	11615370	2505	2505	2505	2505	0
546	20250212	105200	11615370	2505	2505	2505	2505	0
547	20250212	105100	11615370	2505	2505	2505	2505	0
548	20250212	105000	11615370	2505	2505	2505	2505	0
549	20250212	104900	11615370	2505	2505	2505	2505	2
550	20250212	104800	11610360	2520	2520	2520	2520	0
551	20250212	104700	11610360	2520	2520	2520	2520	0
552	20250212	104600	11610360	2520	2520	2520	2520	0
553	20250212	104500	11610360	2520	2520	2520	2520	0
554	20250212	104400	11610360	2520	2520	2520	2520	0
555	20250212	104300	11610360	2520	2520	2520	2520	0
556	20250212	104200	11610360	2520	2520	2520	2520	0
557	20250212	104100	11610360	2520	2520	2520	2520	0
558	20250212	104000	11610360	2520	2520	2520	2520	0
559	20250212	103900	11610360	2520	2520	2520	2520	0
560	20250212	103800	11610360	2520	2520	2520	2520	0
561	20250212	103700	11610360	2520	2520	2520	2520	0
562	20250212	103600	11610360	2520	2520	2520	2520	0
563	20250212	103500	11610360	2520	2520	2520	2520	0
564	20250212	103400	11610360	2520	2520	2520	2520	1
565	20250212	103300	11607840	2520	2520	2520	2520	0
566	20250212	103200	11607840	2520	2520	2520	2520	0
567	20250212	103100	11607840	2520	2520	2520	2520	0
568	20250212	103000	11607840	2520	2510	2520	2510	500
569	20250212	102900	10351090	2500	2505	2505	2500	658
570	20250212	102800	8704905	2520	2520	2520	2520	0
571	20250212	102700	8704905	2520	2520	2520	2520	0
572	20250212	102600	8704905	2520	2520	2520	2520	0
573	20250212	102500	8704905	2520	2520	2520	2520	1
574	20250212	102400	8702385	2510	2510	2510	2510	0
575	20250212	102300	8702385	2510	2510	2510	2510	0
576	20250212	102200	8702385	2510	2510	2510	2510	6
577	20250212	102100	8687325	2520	2520	2520	2520	0
578	20250212	102000	8687325	2520	2520	2520	2520	0
579	20250212	101900	8687325	2520	2520	2520	2520	0
580	20250212	101800	8687325	2520	2520	2520	2520	0
581	20250212	101700	8687325	2520	2520	2520	2520	0
582	20250212	101600	8687325	2520	2520	2520	2520	1
583	20250212	101500	8684805	2510	2510	2510	2510	0
584	20250212	101400	8684805	2510	2510	2510	2510	0
585	20250212	101300	8684805	2510	2510	2510	2510	0
586	20250212	101200	8684805	2510	2510	2510	2510	0
587	20250212	101100	8684805	2510	2510	2510	2510	300
588	20250212	101000	7931805	2515	2515	2515	2515	0
589	20250212	100900	7931805	2515	2515	2515	2515	2
590	20250212	100800	7926775	2520	2520	2520	2520	0
591	20250212	100700	7926775	2520	2520	2520	2520	0
592	20250212	100600	7926775	2520	2520	2520	2520	0
593	20250212	100500	7926775	2520	2520	2520	2520	0
594	20250212	100400	7926775	2520	2520	2520	2520	0
595	20250212	100300	7926775	2520	2520	2520	2520	1
596	20250212	100200	7924255	2510	2510	2510	2510	3
597	20250212	100100	7916725	2510	2510	2510	2510	4
598	20250212	100000	7906685	2510	2510	2510	2510	3
599	20250212	095900	7899155	2510	2510	2510	2510	0
600	20250212	095800	7899155	2510	2510	2510	2510	0
601	20250212	095700	7899155	2510	2510	2510	2510	0
602	20250212	095600	7899155	2510	2510	2510	2510	10
603	20250212	095500	7874055	2520	2520	2520	2520	0
604	20250212	095400	7874055	2520	2520	2520	2520	0
605	20250212	095300	7874055	2520	2510	2520	2510	3
606	20250212	095200	7866515	2510	2510	2510	2510	0
607	20250212	095100	7866515	2510	2510	2510	2510	11
608	20250212	095000	7838905	2515	2520	2520	2515	3
609	20250212	094900	7831355	2515	2515	2515	2515	1
610	20250212	094800	7828840	2525	2525	2525	2525	0
611	20250212	094700	7828840	2525	2525	2525	2525	0
612	20250212	094600	7828840	2525	2525	2525	2525	0
613	20250212	094500	7828840	2525	2520	2525	2520	100
614	20250212	094400	7576425	2505	2505	2505	2505	0
615	20250212	094300	7576425	2505	2505	2505	2505	0
616	20250212	094200	7576425	2505	2505	2505	2505	4
617	20250212	094100	7566405	2520	2515	2520	2515	2
618	20250212	094000	7561370	2505	2505	2505	2505	1
619	20250212	093900	7558865	2525	2525	2525	2525	0
620	20250212	093800	7558865	2525	2525	2525	2525	0
621	20250212	093700	7558865	2525	2525	2525	2525	0
622	20250212	093600	7558865	2525	2525	2525	2525	0
623	20250212	093500	7558865	2525	2525	2525	2525	2
624	20250212	093400	7553815	2525	2525	2525	2525	3
625	20250212	093300	7546240	2525	2510	2525	2510	9
626	20250212	093200	7523535	2525	2525	2525	2525	0
627	20250212	093100	7523535	2525	2525	2525	2525	0
628	20250212	093000	7523535	2525	2510	2525	2510	200
629	20250212	092900	7018575	2500	2500	2500	2500	0
630	20250212	092800	7018575	2500	2500	2500	2500	0
631	20250212	092700	7018575	2500	2500	2500	2500	0
632	20250212	092600	7018575	2500	2510	2510	2500	202
633	20250212	092500	6513555	2525	2525	2525	2525	0
634	20250212	092400	6513555	2525	2520	2525	2520	197
635	20250212	092300	6016355	2520	2520	2520	2520	55
636	20250212	092200	5877755	2520	2520	2520	2520	0
637	20250212	092100	5877755	2520	2520	2520	2520	0
638	20250212	092000	5877755	2520	2520	2520	2520	0
639	20250212	091900	5877755	2520	2520	2520	2520	1
640	20250212	091800	5875235	2500	2500	2500	2500	0
641	20250212	091700	5875235	2500	2500	2500	2500	803
642	20250212	091600	3867735	2495	2495	2495	2495	0
643	20250212	091500	3867735	2495	2495	2495	2495	0
644	20250212	091400	3867735	2495	2505	2505	2495	1062
645	20250212	091300	1211155	2510	2510	2510	2510	0
646	20250212	091200	1211155	2510	2510	2510	2510	0
647	20250212	091100	1211155	2510	2510	2510	2510	0
648	20250212	091000	1211155	2510	2510	2510	2510	0
649	20250212	090900	1211155	2510	2510	2510	2510	0
650	20250212	090800	1211155	2510	2510	2510	2510	0
651	20250212	090700	1211155	2510	2510	2510	2510	0
652	20250212	090600	1211155	2510	2510	2510	2510	35
653	20250212	090500	1123305	2505	2505	2505	2505	0
654	20250212	090400	1123305	2505	2505	2505	2505	0
655	20250212	090300	1123305	2505	2505	2505	2505	0
656	20250212	090200	1123305	2505	2505	2505	2505	37
657	20250212	090100	1030620	2505	2510	2510	2505	300
658	20250212	090000	278300	2530	2530	2530	2530	110