KissMeData/217270/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	204700	1867501930	5920	5920	5920	5920	12156
3	20250212	204600	1867501930	5920	5920	5920	5920	0
4	20250212	204500	1867501930	5920	5920	5920	5920	0
5	20250212	204400	1867501930	5920	5920	5920	5920	0
6	20250212	204300	1867501930	5920	5920	5920	5920	0
7	20250212	204200	1867501930	5920	5920	5920	5920	0
8	20250212	204100	1867501930	5920	5920	5920	5920	0
9	20250212	204000	1867501930	5920	5920	5920	5920	0
10	20250212	203900	1867501930	5920	5920	5920	5920	0
11	20250212	203800	1867501930	5920	5920	5920	5920	0
12	20250212	203700	1867501930	5920	5920	5920	5920	0
13	20250212	203600	1867501930	5920	5920	5920	5920	0
14	20250212	203500	1867501930	5920	5920	5920	5920	0
15	20250212	203400	1867501930	5920	5920	5920	5920	0
16	20250212	203300	1867501930	5920	5920	5920	5920	0
17	20250212	203200	1867501930	5920	5920	5920	5920	0
18	20250212	203100	1867501930	5920	5920	5920	5920	0
19	20250212	203000	1867501930	5920	5920	5920	5920	0
20	20250212	202900	1867501930	5920	5920	5920	5920	0
21	20250212	202800	1867501930	5920	5920	5920	5920	0
22	20250212	202700	1867501930	5920	5920	5920	5920	0
23	20250212	202600	1867501930	5920	5920	5920	5920	0
24	20250212	202500	1867501930	5920	5920	5920	5920	0
25	20250212	202400	1867501930	5920	5920	5920	5920	0
26	20250212	202300	1867501930	5920	5920	5920	5920	0
27	20250212	202200	1867501930	5920	5920	5920	5920	0
28	20250212	202100	1867501930	5920	5920	5920	5920	0
29	20250212	202000	1867501930	5920	5920	5920	5920	0
30	20250212	201900	1867501930	5920	5920	5920	5920	0
31	20250212	201800	1867501930	5920	5920	5920	5920	0
32	20250212	201700	1867501930	5920	5920	5920	5920	12156
33	20250212	201600	1867501930	5920	5920	5920	5920	0
34	20250212	201500	1867501930	5920	5920	5920	5920	0
35	20250212	201400	1867501930	5920	5920	5920	5920	0
36	20250212	201300	1867501930	5920	5920	5920	5920	0
37	20250212	201200	1867501930	5920	5920	5920	5920	0
38	20250212	201100	1867501930	5920	5920	5920	5920	0
39	20250212	201000	1867501930	5920	5920	5920	5920	0
40	20250212	200900	1867501930	5920	5920	5920	5920	0
41	20250212	200800	1867501930	5920	5920	5920	5920	0
42	20250212	200700	1867501930	5920	5920	5920	5920	0
43	20250212	200600	1867501930	5920	5920	5920	5920	0
44	20250212	200500	1867501930	5920	5920	5920	5920	0
45	20250212	200400	1867501930	5920	5920	5920	5920	0
46	20250212	200300	1867501930	5920	5920	5920	5920	0
47	20250212	200200	1867501930	5920	5920	5920	5920	0
48	20250212	200100	1867501930	5920	5920	5920	5920	0
49	20250212	200000	1867501930	5920	5920	5920	5920	0
50	20250212	195900	1867501930	5920	5920	5920	5920	0
51	20250212	195800	1867501930	5920	5920	5920	5920	0
52	20250212	195700	1867501930	5920	5920	5920	5920	0
53	20250212	195600	1867501930	5920	5920	5920	5920	0
54	20250212	195500	1867501930	5920	5920	5920	5920	0
55	20250212	195400	1867501930	5920	5920	5920	5920	0
56	20250212	195300	1867501930	5920	5920	5920	5920	0
57	20250212	195200	1867501930	5920	5920	5920	5920	0
58	20250212	195100	1867501930	5920	5920	5920	5920	0
59	20250212	195000	1867501930	5920	5920	5920	5920	0
60	20250212	194900	1867501930	5920	5920	5920	5920	0
61	20250212	194800	1867501930	5920	5920	5920	5920	0
62	20250212	194700	1867501930	5920	5920	5920	5920	12156
63	20250212	194600	1867501930	5920	5920	5920	5920	0
64	20250212	194500	1867501930	5920	5920	5920	5920	0
65	20250212	194400	1867501930	5920	5920	5920	5920	0
66	20250212	194300	1867501930	5920	5920	5920	5920	0
67	20250212	194200	1867501930	5920	5920	5920	5920	0
68	20250212	194100	1867501930	5920	5920	5920	5920	0
69	20250212	194000	1867501930	5920	5920	5920	5920	0
70	20250212	193900	1867501930	5920	5920	5920	5920	0
71	20250212	193800	1867501930	5920	5920	5920	5920	0
72	20250212	193700	1867501930	5920	5920	5920	5920	0
73	20250212	193600	1867501930	5920	5920	5920	5920	0
74	20250212	193500	1867501930	5920	5920	5920	5920	0
75	20250212	193400	1867501930	5920	5920	5920	5920	0
76	20250212	193300	1867501930	5920	5920	5920	5920	0
77	20250212	193200	1867501930	5920	5920	5920	5920	0
78	20250212	193100	1867501930	5920	5920	5920	5920	0
79	20250212	193000	1867501930	5920	5920	5920	5920	0
80	20250212	192900	1867501930	5920	5920	5920	5920	0
81	20250212	192800	1867501930	5920	5920	5920	5920	0
82	20250212	192700	1867501930	5920	5920	5920	5920	0
83	20250212	192600	1867501930	5920	5920	5920	5920	0
84	20250212	192500	1867501930	5920	5920	5920	5920	0
85	20250212	192400	1867501930	5920	5920	5920	5920	0
86	20250212	192300	1867501930	5920	5920	5920	5920	0
87	20250212	192200	1867501930	5920	5920	5920	5920	0
88	20250212	192100	1867501930	5920	5920	5920	5920	0
89	20250212	192000	1867501930	5920	5920	5920	5920	0
90	20250212	191900	1867501930	5920	5920	5920	5920	0
91	20250212	191800	1867501930	5920	5920	5920	5920	0
92	20250212	191700	1867501930	5920	5920	5920	5920	12156
93	20250212	191600	1867501930	5920	5920	5920	5920	0
94	20250212	191500	1867501930	5920	5920	5920	5920	0
95	20250212	191400	1867501930	5920	5920	5920	5920	0
96	20250212	191300	1867501930	5920	5920	5920	5920	0
97	20250212	191200	1867501930	5920	5920	5920	5920	0
98	20250212	191100	1867501930	5920	5920	5920	5920	0
99	20250212	191000	1867501930	5920	5920	5920	5920	0
100	20250212	190900	1867501930	5920	5920	5920	5920	0
101	20250212	190800	1867501930	5920	5920	5920	5920	0
102	20250212	190700	1867501930	5920	5920	5920	5920	0
103	20250212	190600	1867501930	5920	5920	5920	5920	0
104	20250212	190500	1867501930	5920	5920	5920	5920	0
105	20250212	190400	1867501930	5920	5920	5920	5920	0
106	20250212	190300	1867501930	5920	5920	5920	5920	0
107	20250212	190200	1867501930	5920	5920	5920	5920	0
108	20250212	190100	1867501930	5920	5920	5920	5920	0
109	20250212	190000	1867501930	5920	5920	5920	5920	0
110	20250212	185900	1867501930	5920	5920	5920	5920	0
111	20250212	185800	1867501930	5920	5920	5920	5920	0
112	20250212	185700	1867501930	5920	5920	5920	5920	0
113	20250212	185600	1867501930	5920	5920	5920	5920	0
114	20250212	185500	1867501930	5920	5920	5920	5920	0
115	20250212	185400	1867501930	5920	5920	5920	5920	0
116	20250212	185300	1867501930	5920	5920	5920	5920	0
117	20250212	185200	1867501930	5920	5920	5920	5920	0
118	20250212	185100	1867501930	5920	5920	5920	5920	0
119	20250212	185000	1867501930	5920	5920	5920	5920	0
120	20250212	184900	1867501930	5920	5920	5920	5920	0
121	20250212	184800	1867501930	5920	5920	5920	5920	0
122	20250212	184700	1867501930	5920	5920	5920	5920	12156
123	20250212	184600	1867501930	5920	5920	5920	5920	0
124	20250212	184500	1867501930	5920	5920	5920	5920	0
125	20250212	184400	1867501930	5920	5920	5920	5920	0
126	20250212	184300	1867501930	5920	5920	5920	5920	0
127	20250212	184200	1867501930	5920	5920	5920	5920	0
128	20250212	184100	1867501930	5920	5920	5920	5920	0
129	20250212	184000	1867501930	5920	5920	5920	5920	0
130	20250212	183900	1867501930	5920	5920	5920	5920	0
131	20250212	183800	1867501930	5920	5920	5920	5920	0
132	20250212	183700	1867501930	5920	5920	5920	5920	0
133	20250212	183600	1867501930	5920	5920	5920	5920	0
134	20250212	183500	1867501930	5920	5920	5920	5920	0
135	20250212	183400	1867501930	5920	5920	5920	5920	0
136	20250212	183300	1867501930	5920	5920	5920	5920	0
137	20250212	183200	1867501930	5920	5920	5920	5920	0
138	20250212	183100	1867501930	5920	5920	5920	5920	0
139	20250212	183000	1867501930	5920	5920	5920	5920	0
140	20250212	182900	1867501930	5920	5920	5920	5920	0
141	20250212	182800	1867501930	5920	5920	5920	5920	0
142	20250212	182700	1867501930	5920	5920	5920	5920	0
143	20250212	182600	1867501930	5920	5920	5920	5920	0
144	20250212	182500	1867501930	5920	5920	5920	5920	0
145	20250212	182400	1867501930	5920	5920	5920	5920	0
146	20250212	182300	1867501930	5920	5920	5920	5920	0
147	20250212	182200	1867501930	5920	5920	5920	5920	0
148	20250212	182100	1867501930	5920	5920	5920	5920	0
149	20250212	182000	1867501930	5920	5920	5920	5920	0
150	20250212	181900	1867501930	5920	5920	5920	5920	0
151	20250212	181800	1867501930	5920	5920	5920	5920	0
152	20250212	181700	1867501930	5920	5920	5920	5920	12156
153	20250212	181600	1867501930	5920	5920	5920	5920	0
154	20250212	181500	1867501930	5920	5920	5920	5920	0
155	20250212	181400	1867501930	5920	5920	5920	5920	0
156	20250212	181300	1867501930	5920	5920	5920	5920	0
157	20250212	181200	1867501930	5920	5920	5920	5920	0
158	20250212	181100	1867501930	5920	5920	5920	5920	0
159	20250212	181000	1867501930	5920	5920	5920	5920	0
160	20250212	180900	1867501930	5920	5920	5920	5920	0
161	20250212	180800	1867501930	5920	5920	5920	5920	0
162	20250212	180700	1867501930	5920	5920	5920	5920	0
163	20250212	180600	1867501930	5920	5920	5920	5920	0
164	20250212	180500	1867501930	5920	5920	5920	5920	0
165	20250212	180400	1867501930	5920	5920	5920	5920	0
166	20250212	180300	1867501930	5920	5920	5920	5920	0
167	20250212	180200	1867501930	5920	5920	5920	5920	0
168	20250212	180100	1867501930	5920	5920	5920	5920	0
169	20250212	180000	1867501930	5920	5920	5920	5920	0
170	20250212	175900	1867501930	5920	5920	5920	5920	0
171	20250212	175800	1867501930	5920	5920	5920	5920	0
172	20250212	175700	1867501930	5920	5920	5920	5920	0
173	20250212	175600	1867501930	5920	5920	5920	5920	0
174	20250212	175500	1867501930	5920	5920	5920	5920	0
175	20250212	175400	1867501930	5920	5920	5920	5920	0
176	20250212	175300	1867501930	5920	5920	5920	5920	0
177	20250212	175200	1867501930	5920	5920	5920	5920	0
178	20250212	175100	1867501930	5920	5920	5920	5920	0
179	20250212	175000	1867501930	5920	5920	5920	5920	0
180	20250212	174900	1867501930	5920	5920	5920	5920	0
181	20250212	174800	1867501930	5920	5920	5920	5920	0
182	20250212	174700	1867501930	5920	5920	5920	5920	12156
183	20250212	174600	1867501930	5920	5920	5920	5920	0
184	20250212	174500	1867501930	5920	5920	5920	5920	0
185	20250212	174400	1867501930	5920	5920	5920	5920	0
186	20250212	174300	1867501930	5920	5920	5920	5920	0
187	20250212	174200	1867501930	5920	5920	5920	5920	0
188	20250212	174100	1867501930	5920	5920	5920	5920	0
189	20250212	174000	1867501930	5920	5920	5920	5920	0
190	20250212	173900	1867501930	5920	5920	5920	5920	0
191	20250212	173800	1867501930	5920	5920	5920	5920	0
192	20250212	173700	1867501930	5920	5920	5920	5920	0
193	20250212	173600	1867501930	5920	5920	5920	5920	0
194	20250212	173500	1867501930	5920	5920	5920	5920	0
195	20250212	173400	1867501930	5920	5920	5920	5920	0
196	20250212	173300	1867501930	5920	5920	5920	5920	0
197	20250212	173200	1867501930	5920	5920	5920	5920	0
198	20250212	173100	1867501930	5920	5920	5920	5920	0
199	20250212	173000	1867501930	5920	5920	5920	5920	0
200	20250212	172900	1867501930	5920	5920	5920	5920	0
201	20250212	172800	1867501930	5920	5920	5920	5920	0
202	20250212	172700	1867501930	5920	5920	5920	5920	0
203	20250212	172600	1867501930	5920	5920	5920	5920	0
204	20250212	172500	1867501930	5920	5920	5920	5920	0
205	20250212	172400	1867501930	5920	5920	5920	5920	0
206	20250212	172300	1867501930	5920	5920	5920	5920	0
207	20250212	172200	1867501930	5920	5920	5920	5920	0
208	20250212	172100	1867501930	5920	5920	5920	5920	0
209	20250212	172000	1867501930	5920	5920	5920	5920	0
210	20250212	171900	1867501930	5920	5920	5920	5920	0
211	20250212	171800	1867501930	5920	5920	5920	5920	0
212	20250212	171700	1867501930	5920	5920	5920	5920	12156
213	20250212	171600	1867501930	5920	5920	5920	5920	0
214	20250212	171500	1867501930	5920	5920	5920	5920	0
215	20250212	171400	1867501930	5920	5920	5920	5920	0
216	20250212	171300	1867501930	5920	5920	5920	5920	0
217	20250212	171200	1867501930	5920	5920	5920	5920	0
218	20250212	171100	1867501930	5920	5920	5920	5920	0
219	20250212	171000	1867501930	5920	5920	5920	5920	0
220	20250212	170900	1867501930	5920	5920	5920	5920	0
221	20250212	170800	1867501930	5920	5920	5920	5920	0
222	20250212	170700	1867501930	5920	5920	5920	5920	0
223	20250212	170600	1867501930	5920	5920	5920	5920	0
224	20250212	170500	1867501930	5920	5920	5920	5920	0
225	20250212	170400	1867501930	5920	5920	5920	5920	0
226	20250212	170300	1867501930	5920	5920	5920	5920	0
227	20250212	170200	1867501930	5920	5920	5920	5920	0
228	20250212	170100	1867501930	5920	5920	5920	5920	0
229	20250212	170000	1867501930	5920	5920	5920	5920	0
230	20250212	165900	1867501930	5920	5920	5920	5920	0
231	20250212	165800	1867501930	5920	5920	5920	5920	0
232	20250212	165700	1867501930	5920	5920	5920	5920	0
233	20250212	165600	1867501930	5920	5920	5920	5920	0
234	20250212	165500	1867501930	5920	5920	5920	5920	0
235	20250212	165400	1867501930	5920	5920	5920	5920	0
236	20250212	165300	1867501930	5920	5920	5920	5920	0
237	20250212	165200	1867501930	5920	5920	5920	5920	0
238	20250212	165100	1867501930	5920	5920	5920	5920	0
239	20250212	165000	1867501930	5920	5920	5920	5920	0
240	20250212	164900	1867501930	5920	5920	5920	5920	0
241	20250212	164800	1867501930	5920	5920	5920	5920	0
242	20250212	164700	1867501930	5920	5920	5920	5920	12156
243	20250212	164600	1867501930	5920	5920	5920	5920	0
244	20250212	164500	1867501930	5920	5920	5920	5920	0
245	20250212	164400	1867501930	5920	5920	5920	5920	0
246	20250212	164300	1867501930	5920	5920	5920	5920	0
247	20250212	164200	1867501930	5920	5920	5920	5920	0
248	20250212	164100	1867501930	5920	5920	5920	5920	0
249	20250212	164000	1867501930	5920	5920	5920	5920	0
250	20250212	163900	1867501930	5920	5920	5920	5920	0
251	20250212	163800	1867501930	5920	5920	5920	5920	0
252	20250212	163700	1867501930	5920	5920	5920	5920	0
253	20250212	163600	1867501930	5920	5920	5920	5920	0
254	20250212	163500	1867501930	5920	5920	5920	5920	0
255	20250212	163400	1867501930	5920	5920	5920	5920	0
256	20250212	163300	1867501930	5920	5920	5920	5920	0
257	20250212	163200	1867501930	5920	5920	5920	5920	0
258	20250212	163100	1867501930	5920	5920	5920	5920	0
259	20250212	163000	1867501930	5920	5920	5920	5920	0
260	20250212	162900	1867501930	5920	5920	5920	5920	0
261	20250212	162800	1867501930	5920	5920	5920	5920	0
262	20250212	162700	1867501930	5920	5920	5920	5920	0
263	20250212	162600	1867501930	5920	5920	5920	5920	0
264	20250212	162500	1867501930	5920	5920	5920	5920	0
265	20250212	162400	1867501930	5920	5920	5920	5920	0
266	20250212	162300	1867501930	5920	5920	5920	5920	0
267	20250212	162200	1867501930	5920	5920	5920	5920	0
268	20250212	162100	1867501930	5920	5920	5920	5920	0
269	20250212	162000	1867501930	5920	5920	5920	5920	0
270	20250212	161900	1867501930	5920	5920	5920	5920	0
271	20250212	161800	1867501930	5920	5920	5920	5920	0
272	20250212	161700	1867501930	5920	5920	5920	5920	12156
273	20250212	161600	1867501930	5920	5920	5920	5920	0
274	20250212	161500	1867501930	5920	5920	5920	5920	0
275	20250212	161400	1867501930	5920	5920	5920	5920	0
276	20250212	161300	1867501930	5920	5920	5920	5920	0
277	20250212	161200	1867501930	5920	5920	5920	5920	0
278	20250212	161100	1867501930	5920	5920	5920	5920	0
279	20250212	161000	1867501930	5920	5920	5920	5920	0
280	20250212	160900	1867501930	5920	5920	5920	5920	0
281	20250212	160800	1867501930	5920	5920	5920	5920	0
282	20250212	160700	1867501930	5920	5920	5920	5920	0
283	20250212	160600	1867501930	5920	5920	5920	5920	0
284	20250212	160500	1867501930	5920	5920	5920	5920	0
285	20250212	160400	1867501930	5920	5920	5920	5920	0
286	20250212	160300	1867501930	5920	5920	5920	5920	0
287	20250212	160200	1867501930	5920	5920	5920	5920	0
288	20250212	160100	1867501930	5920	5920	5920	5920	0
289	20250212	160000	1867501930	5920	5920	5920	5920	0
290	20250212	155900	1867501930	5920	5920	5920	5920	0
291	20250212	155800	1867501930	5920	5920	5920	5920	0
292	20250212	155700	1867501930	5920	5920	5920	5920	0
293	20250212	155600	1867501930	5920	5920	5920	5920	0
294	20250212	155500	1867501930	5920	5920	5920	5920	0
295	20250212	155400	1867501930	5920	5920	5920	5920	0
296	20250212	155300	1867501930	5920	5920	5920	5920	0
297	20250212	155200	1867501930	5920	5920	5920	5920	0
298	20250212	155100	1867501930	5920	5920	5920	5920	0
299	20250212	155000	1867501930	5920	5920	5920	5920	0
300	20250212	154900	1867501930	5920	5920	5920	5920	0
301	20250212	154800	1867501930	5920	5920	5920	5920	0
302	20250212	154700	1867501930	5920	5920	5920	5920	12156
303	20250212	154600	1867501930	5920	5920	5920	5920	0
304	20250212	154500	1867501930	5920	5920	5920	5920	0
305	20250212	154400	1867501930	5920	5920	5920	5920	0
306	20250212	154300	1867501930	5920	5920	5920	5920	0
307	20250212	154200	1867501930	5920	5920	5920	5920	0
308	20250212	154100	1867501930	5920	5920	5920	5920	0
309	20250212	154000	1867501930	5920	5920	5920	5920	0
310	20250212	153900	1867501930	5920	5920	5920	5920	0
311	20250212	153800	1867501930	5920	5920	5920	5920	0
312	20250212	153700	1867501930	5920	5920	5920	5920	0
313	20250212	153600	1867501930	5920	5920	5920	5920	0
314	20250212	153500	1867501930	5920	5920	5920	5920	0
315	20250212	153400	1867501930	5920	5920	5920	5920	0
316	20250212	153300	1867501930	5920	5920	5920	5920	0
317	20250212	153200	1867501930	5920	5920	5920	5920	0
318	20250212	153100	1867501930	5920	5920	5920	5920	0
319	20250212	153000	1867501930	5920	5920	5920	5920	12156
320	20250212	152900	1795538410	5920	5920	5920	5920	0
321	20250212	152800	1795538410	5920	5920	5920	5920	0
322	20250212	152700	1795538410	5920	5920	5920	5920	0
323	20250212	152600	1795538410	5920	5920	5920	5920	0
324	20250212	152500	1795538410	5920	5920	5920	5920	0
325	20250212	152400	1795538410	5920	5920	5920	5920	0
326	20250212	152300	1795538410	5920	5920	5920	5920	0
327	20250212	152200	1795538410	5920	5920	5920	5920	0
328	20250212	152100	1795538410	5920	5920	5920	5920	0
329	20250212	152000	1795538410	5920	5920	5920	5920	0
330	20250212	151900	1795538410	5920	5900	5920	5900	459
331	20250212	151800	1792830270	5920	5910	5920	5900	233
332	20250212	151700	1791453570	5910	5910	5910	5910	0
333	20250212	151600	1791453570	5910	5910	5910	5910	161
334	20250212	151500	1790502060	5910	5910	5910	5910	386
335	20250212	151400	1788220800	5910	5910	5910	5910	2
336	20250212	151300	1788208980	5900	5900	5900	5900	0
337	20250212	151200	1788208980	5900	5910	5910	5900	21
338	20250212	151100	1788084970	5900	5900	5900	5900	0
339	20250212	151000	1788084970	5900	5910	5910	5900	279
340	20250212	150900	1786436120	5910	5900	5910	5900	2
341	20250212	150800	1786424310	5910	5900	5910	5900	38
342	20250212	150700	1786199930	5910	5910	5920	5910	2143
343	20250212	150600	1773534790	5910	5910	5920	5910	54
344	20250212	150500	1773215640	5920	5920	5920	5910	264
345	20250212	150400	1771652870	5920	5920	5920	5920	0
346	20250212	150300	1771652870	5920	5920	5920	5920	361
347	20250212	150200	1769515750	5920	5920	5920	5920	0
348	20250212	150100	1769515750	5920	5900	5920	5900	822
349	20250212	150000	1764657430	5890	5890	5900	5890	645
350	20250212	145900	1760857050	5890	5870	5890	5870	193
351	20250212	145800	1759720680	5890	5900	5900	5890	409
352	20250212	145700	1757311370	5900	5900	5900	5900	20
353	20250212	145600	1757193370	5920	5920	5920	5920	0
354	20250212	145500	1757193370	5920	5880	5930	5870	4006
355	20250212	145400	1733533210	5870	5870	5870	5870	0
356	20250212	145300	1733533210	5870	5850	5870	5850	1782
357	20250212	145200	1723081590	5850	5850	5850	5850	4
358	20250212	145100	1723058190	5850	5850	5850	5850	298
359	20250212	145000	1721314890	5850	5850	5850	5850	13
360	20250212	144900	1721238840	5860	5840	5860	5840	1271
361	20250212	144800	1713813480	5850	5840	5850	5840	130
362	20250212	144700	1713053280	5850	5850	5850	5850	995
363	20250212	144600	1707232530	5850	5850	5850	5850	500
364	20250212	144500	1704307530	5850	5850	5850	5850	171
365	20250212	144400	1703307180	5860	5850	5860	5850	769
366	20250212	144300	1698801850	5850	5850	5850	5850	0
367	20250212	144200	1698801850	5850	5850	5850	5850	554
368	20250212	144100	1695560950	5840	5840	5840	5840	200
369	20250212	144000	1694392950	5820	5820	5830	5820	1122
370	20250212	143900	1687860880	5810	5810	5810	5810	2323
371	20250212	143800	1674364250	5810	5810	5810	5810	3
372	20250212	143700	1674346820	5810	5810	5810	5810	0
373	20250212	143600	1674346820	5810	5810	5810	5810	0
374	20250212	143500	1674346820	5810	5810	5810	5810	0
375	20250212	143400	1674346820	5810	5800	5810	5800	1065
376	20250212	143300	1668163150	5810	5800	5810	5800	400
377	20250212	143200	1665841150	5810	5810	5810	5810	0
378	20250212	143100	1665841150	5810	5810	5810	5810	1000
379	20250212	143000	1660031150	5810	5810	5810	5810	126
380	20250212	142900	1659299090	5820	5820	5820	5820	328
381	20250212	142800	1657390130	5820	5820	5820	5820	1
382	20250212	142700	1657384310	5800	5820	5820	5800	803
383	20250212	142600	1652719360	5800	5800	5800	5800	0
384	20250212	142500	1652719360	5800	5800	5800	5800	0
385	20250212	142400	1652719360	5800	5800	5800	5800	0
386	20250212	142300	1652719360	5800	5820	5820	5800	2089
387	20250212	142200	1640579470	5820	5820	5820	5820	6
388	20250212	142100	1640544550	5830	5830	5830	5830	0
389	20250212	142000	1640544550	5830	5830	5830	5830	1
390	20250212	141900	1640538720	5830	5830	5830	5830	0
391	20250212	141800	1640538720	5830	5830	5830	5830	0
392	20250212	141700	1640538720	5830	5830	5830	5830	713
393	20250212	141600	1636381930	5830	5830	5830	5830	5
394	20250212	141500	1636352780	5820	5830	5830	5820	449
395	20250212	141400	1633735740	5830	5830	5830	5830	0
396	20250212	141300	1633735740	5830	5830	5830	5830	156
397	20250212	141200	1632826260	5820	5820	5820	5820	0
398	20250212	141100	1632826260	5820	5820	5820	5820	30
399	20250212	141000	1632651660	5820	5820	5820	5820	0
400	20250212	140900	1632651660	5820	5820	5820	5820	100
401	20250212	140800	1632069660	5820	5820	5820	5820	1
402	20250212	140700	1632063840	5830	5830	5830	5830	100
403	20250212	140600	1631480840	5830	5830	5830	5830	2
404	20250212	140500	1631469180	5840	5840	5840	5840	0
405	20250212	140400	1631469180	5840	5840	5840	5840	0
406	20250212	140300	1631469180	5840	5840	5840	5840	3
407	20250212	140200	1631451660	5830	5840	5840	5830	1500
408	20250212	140100	1622704660	5840	5840	5840	5840	1
409	20250212	140000	1622698820	5850	5850	5850	5850	0
410	20250212	135900	1622698820	5850	5850	5850	5850	0
411	20250212	135800	1622698820	5850	5850	5850	5850	0
412	20250212	135700	1622698820	5850	5850	5850	5850	0
413	20250212	135600	1622698820	5850	5850	5850	5850	0
414	20250212	135500	1622698820	5850	5850	5850	5850	0
415	20250212	135400	1622698820	5850	5850	5850	5850	0
416	20250212	135300	1622698820	5850	5840	5850	5840	171
417	20250212	135200	1621700080	5840	5840	5840	5840	0
418	20250212	135100	1621700080	5840	5840	5840	5840	10
419	20250212	135000	1621641680	5840	5840	5840	5840	10
420	20250212	134900	1621583280	5820	5820	5820	5820	0
421	20250212	134800	1621583280	5820	5820	5820	5820	277
422	20250212	134700	1619971140	5830	5830	5830	5830	0
423	20250212	134600	1619971140	5830	5830	5830	5830	83
424	20250212	134500	1619487250	5830	5830	5830	5830	0
425	20250212	134400	1619487250	5830	5830	5830	5830	0
426	20250212	134300	1619487250	5830	5830	5830	5830	0
427	20250212	134200	1619487250	5830	5830	5830	5830	0
428	20250212	134100	1619487250	5830	5820	5830	5810	1169
429	20250212	134000	1612685320	5820	5820	5820	5820	371
430	20250212	133900	1610526100	5830	5830	5830	5830	0
431	20250212	133800	1610526100	5830	5830	5830	5830	0
432	20250212	133700	1610526100	5830	5830	5830	5830	0
433	20250212	133600	1610526100	5830	5830	5830	5830	0
434	20250212	133500	1610526100	5830	5830	5830	5830	0
435	20250212	133400	1610526100	5830	5830	5830	5830	0
436	20250212	133300	1610526100	5830	5830	5830	5830	50
437	20250212	133200	1610234600	5830	5830	5830	5830	0
438	20250212	133100	1610234600	5830	5830	5830	5830	412
439	20250212	133000	1607832640	5830	5830	5830	5830	0
440	20250212	132900	1607832640	5830	5830	5830	5830	0
441	20250212	132800	1607832640	5830	5830	5830	5830	0
442	20250212	132700	1607832640	5830	5830	5830	5830	55
443	20250212	132600	1607511990	5830	5830	5830	5830	245
444	20250212	132500	1606083640	5830	5830	5830	5830	0
445	20250212	132400	1606083640	5830	5830	5830	5830	530
446	20250212	132300	1602993740	5840	5840	5840	5840	131
447	20250212	132200	1602228700	5830	5830	5830	5830	200
448	20250212	132100	1601062700	5830	5830	5830	5830	100
449	20250212	132000	1600479700	5830	5830	5830	5830	0
450	20250212	131900	1600479700	5830	5830	5830	5830	0
451	20250212	131800	1600479700	5830	5830	5830	5830	100
452	20250212	131700	1599896700	5830	5840	5840	5830	32
453	20250212	131600	1599710040	5850	5850	5850	5850	7
454	20250212	131500	1599669090	5830	5830	5830	5830	2
455	20250212	131400	1599657430	5830	5830	5830	5830	0
456	20250212	131300	1599657430	5830	5830	5830	5830	0
457	20250212	131200	1599657430	5830	5830	5830	5830	0
458	20250212	131100	1599657430	5830	5830	5830	5830	23
459	20250212	131000	1599523340	5860	5860	5860	5860	0
460	20250212	130900	1599523340	5860	5860	5860	5860	0
461	20250212	130800	1599523340	5860	5860	5860	5860	1
462	20250212	130700	1599517480	5860	5860	5860	5860	0
463	20250212	130600	1599517480	5860	5850	5860	5850	1500
464	20250212	130500	1590729760	5840	5840	5840	5840	132
465	20250212	130400	1589958880	5840	5840	5840	5840	0
466	20250212	130300	1589958880	5840	5840	5840	5840	0
467	20250212	130200	1589958880	5840	5850	5850	5840	101
468	20250212	130100	1589368040	5850	5850	5850	5850	100
469	20250212	130000	1588783040	5830	5830	5830	5830	0
470	20250212	125900	1588783040	5830	5830	5830	5830	0
471	20250212	125800	1588783040	5830	5830	5830	5830	1
472	20250212	125700	1588777210	5830	5830	5830	5830	0
473	20250212	125600	1588777210	5830	5830	5830	5830	0
474	20250212	125500	1588777210	5830	5830	5830	5830	10
475	20250212	125400	1588718910	5830	5830	5830	5830	0
476	20250212	125300	1588718910	5830	5830	5830	5830	0
477	20250212	125200	1588718910	5830	5830	5830	5830	10
478	20250212	125100	1588660610	5850	5850	5850	5850	0
479	20250212	125000	1588660610	5850	5850	5850	5850	0
480	20250212	124900	1588660610	5850	5850	5850	5850	1639
481	20250212	124800	1579072460	5850	5850	5850	5850	926
482	20250212	124700	1573655360	5840	5840	5840	5840	83
483	20250212	124600	1573170640	5840	5840	5840	5840	64
484	20250212	124500	1572796880	5840	5840	5840	5840	0
485	20250212	124400	1572796880	5840	5840	5840	5840	6
486	20250212	124300	1572761840	5830	5830	5830	5830	0
487	20250212	124200	1572761840	5830	5830	5830	5830	0
488	20250212	124100	1572761840	5830	5830	5830	5830	267
489	20250212	124000	1571205230	5820	5810	5820	5810	180
490	20250212	123900	1570157730	5810	5810	5810	5810	0
491	20250212	123800	1570157730	5810	5810	5810	5810	0
492	20250212	123700	1570157730	5810	5810	5810	5810	0
493	20250212	123600	1570157730	5810	5810	5810	5810	400
494	20250212	123500	1567833730	5800	5800	5800	5800	0
495	20250212	123400	1567833730	5800	5800	5800	5800	52
496	20250212	123300	1567532130	5810	5810	5810	5810	0
497	20250212	123200	1567532130	5810	5810	5810	5810	22
498	20250212	123100	1567404310	5810	5810	5810	5810	4
499	20250212	123000	1567381070	5810	5810	5810	5810	45
500	20250212	122900	1567119620	5810	5810	5810	5810	1
501	20250212	122800	1567113810	5800	5800	5800	5800	0
502	20250212	122700	1567113810	5800	5800	5800	5800	70
503	20250212	122600	1566707810	5800	5800	5800	5800	2
504	20250212	122500	1566696210	5810	5810	5810	5810	65
505	20250212	122400	1566318560	5810	5800	5810	5800	320
506	20250212	122300	1564462360	5800	5810	5810	5800	941
507	20250212	122200	1558998130	5810	5810	5810	5810	300
508	20250212	122100	1557255130	5810	5810	5810	5810	0
509	20250212	122000	1557255130	5810	5810	5810	5810	0
510	20250212	121900	1557255130	5810	5810	5810	5810	358
511	20250212	121800	1555175150	5810	5810	5810	5810	50
512	20250212	121700	1554884650	5810	5810	5810	5810	43
513	20250212	121600	1554634820	5810	5820	5820	5810	465
514	20250212	121500	1551933060	5830	5830	5830	5830	1
515	20250212	121400	1551927230	5820	5820	5820	5820	381
516	20250212	121300	1549709810	5820	5820	5820	5820	0
517	20250212	121200	1549709810	5820	5820	5820	5820	0
518	20250212	121100	1549709810	5820	5820	5820	5820	0
519	20250212	121000	1549709810	5820	5820	5820	5820	0
520	20250212	120900	1549709810	5820	5820	5820	5820	0
521	20250212	120800	1549709810	5820	5820	5820	5820	328
522	20250212	120700	1547800850	5820	5820	5820	5820	0
523	20250212	120600	1547800850	5820	5820	5820	5820	0
524	20250212	120500	1547800850	5820	5820	5820	5820	1
525	20250212	120400	1547795030	5820	5820	5820	5820	0
526	20250212	120300	1547795030	5820	5820	5820	5820	0
527	20250212	120200	1547795030	5820	5820	5820	5820	51
528	20250212	120100	1547498210	5820	5820	5820	5820	1000
529	20250212	120000	1541678210	5830	5830	5830	5830	0
530	20250212	115900	1541678210	5830	5840	5840	5830	1113
531	20250212	115800	1535179490	5850	5850	5850	5850	0
532	20250212	115700	1535179490	5850	5850	5850	5850	0
533	20250212	115600	1535179490	5850	5850	5850	5850	1002
534	20250212	115500	1529317790	5840	5840	5840	5840	0
535	20250212	115400	1529317790	5840	5840	5840	5840	0
536	20250212	115300	1529317790	5840	5840	5840	5840	465
537	20250212	115200	1526602190	5830	5830	5830	5830	427
538	20250212	115100	1524112780	5840	5840	5840	5840	888
539	20250212	115000	1518926860	5840	5840	5840	5840	1
540	20250212	114900	1518921020	5840	5840	5840	5840	5
541	20250212	114800	1518891820	5830	5830	5830	5830	0
542	20250212	114700	1518891820	5830	5830	5830	5830	0
543	20250212	114600	1518891820	5830	5830	5830	5830	0
544	20250212	114500	1518891820	5830	5830	5830	5830	300
545	20250212	114400	1517142820	5820	5830	5830	5820	33
546	20250212	114300	1516950610	5830	5830	5830	5830	712
547	20250212	114200	1512799650	5840	5840	5840	5840	0
548	20250212	114100	1512799650	5840	5840	5840	5840	478
549	20250212	114000	1510008130	5850	5870	5870	5850	1043
550	20250212	113900	1503906270	5860	5860	5860	5860	0
551	20250212	113800	1503906270	5860	5860	5860	5860	302
552	20250212	113700	1502136550	5860	5870	5870	5860	25
553	20250212	113600	1501989830	5870	5870	5870	5870	0
554	20250212	113500	1501989830	5870	5870	5870	5870	0
555	20250212	113400	1501989830	5870	5870	5870	5870	0
556	20250212	113300	1501989830	5870	5870	5870	5870	0
557	20250212	113200	1501989830	5870	5870	5870	5870	20
558	20250212	113100	1501872430	5870	5870	5870	5870	2
559	20250212	113000	1501860690	5870	5870	5870	5870	0
560	20250212	112900	1501860690	5870	5860	5870	5860	1325
561	20250212	112800	1494084190	5860	5870	5870	5860	2
562	20250212	112700	1494072460	5860	5860	5860	5860	79
563	20250212	112600	1493609520	5860	5860	5860	5860	0
564	20250212	112500	1493609520	5860	5860	5860	5860	20
565	20250212	112400	1493492320	5850	5850	5850	5850	0
566	20250212	112300	1493492320	5850	5850	5850	5850	0
567	20250212	112200	1493492320	5850	5850	5850	5850	5
568	20250212	112100	1493463070	5860	5850	5860	5850	1161
569	20250212	112000	1486671210	5850	5850	5850	5850	1
570	20250212	111900	1486665360	5850	5850	5850	5850	0
571	20250212	111800	1486665360	5850	5850	5850	5850	0
572	20250212	111700	1486665360	5850	5850	5850	5850	0
573	20250212	111600	1486665360	5850	5840	5850	5830	155
574	20250212	111500	1485760190	5850	5850	5850	5850	1
575	20250212	111400	1485754340	5840	5840	5840	5840	3
576	20250212	111300	1485736820	5840	5830	5840	5830	384
577	20250212	111200	1483495260	5830	5830	5830	5830	205
578	20250212	111100	1482300110	5830	5830	5830	5830	0
579	20250212	111000	1482300110	5830	5840	5840	5830	1508
580	20250212	110900	1473507470	5840	5850	5850	5840	1463
581	20250212	110800	1464956730	5860	5860	5860	5860	142
582	20250212	110700	1464124610	5860	5860	5860	5860	160
583	20250212	110600	1463187010	5870	5870	5870	5870	1
584	20250212	110500	1463181140	5850	5850	5850	5850	0
585	20250212	110400	1463181140	5850	5850	5850	5850	0
586	20250212	110300	1463181140	5850	5850	5850	5850	335
587	20250212	110200	1461221390	5850	5850	5850	5850	3
588	20250212	110100	1461203840	5850	5850	5850	5850	273
589	20250212	110000	1459606790	5850	5850	5850	5850	12
590	20250212	105900	1459536590	5860	5850	5860	5850	5407
591	20250212	105800	1427859570	5850	5850	5850	5850	1236
592	20250212	105700	1420628970	5840	5840	5840	5840	343
593	20250212	105600	1418625850	5840	5840	5840	5840	20
594	20250212	105500	1418509050	5840	5840	5840	5840	60
595	20250212	105400	1418158650	5840	5840	5840	5840	200
596	20250212	105300	1416990650	5830	5830	5830	5830	0
597	20250212	105200	1416990650	5830	5840	5840	5830	2
598	20250212	105100	1416978980	5830	5830	5830	5830	159
599	20250212	105000	1416052010	5830	5840	5840	5830	54
600	20250212	104900	1415737090	5840	5830	5840	5830	401
601	20250212	104800	1413399250	5830	5830	5830	5830	6
602	20250212	104700	1413364270	5810	5830	5830	5810	56
603	20250212	104600	1413038710	5830	5830	5830	5830	0
604	20250212	104500	1413038710	5830	5820	5830	5820	92
605	20250212	104400	1412503240	5820	5820	5820	5820	287
606	20250212	104300	1410832900	5820	5820	5820	5820	10
607	20250212	104200	1410774700	5820	5820	5820	5820	58
608	20250212	104100	1410437140	5820	5820	5820	5820	0
609	20250212	104000	1410437140	5820	5820	5820	5820	1333
610	20250212	103900	1402679080	5820	5820	5820	5820	0
611	20250212	103800	1402679080	5820	5820	5820	5820	17
612	20250212	103700	1402580140	5840	5830	5840	5820	1521
613	20250212	103600	1393722110	5840	5850	5860	5840	131
614	20250212	103500	1392956950	5850	5820	5930	5820	7311
615	20250212	103400	1350086280	5810	5820	5820	5810	319
616	20250212	103300	1348232740	5810	5810	5810	5810	44
617	20250212	103200	1347977100	5810	5800	5810	5780	1383
618	20250212	103100	1339965220	5800	5800	5810	5800	115
619	20250212	103000	1339297250	5800	5800	5800	5800	150
620	20250212	102900	1338427250	5780	5800	5800	5780	803
621	20250212	102800	1333783350	5800	5830	5830	5780	5128
622	20250212	102700	1303986170	5830	5830	5830	5830	1826
623	20250212	102600	1293340590	5830	5830	5840	5830	164
624	20250212	102500	1292384290	5830	5830	5830	5830	128
625	20250212	102400	1291638050	5840	5830	5840	5830	284
626	20250212	102300	1289982140	5830	5830	5840	5830	527
627	20250212	102200	1286909530	5830	5860	5860	5830	1447
628	20250212	102100	1278472490	5860	5860	5860	5860	0
629	20250212	102000	1278472490	5860	5860	5860	5860	0
630	20250212	101900	1278472490	5860	5850	5860	5830	3348
631	20250212	101800	1258922610	5850	5860	5860	5850	908
632	20250212	101700	1253610710	5870	5870	5870	5870	0
633	20250212	101600	1253610710	5870	5850	5870	5850	844
634	20250212	101500	1248673290	5860	5860	5860	5860	5
635	20250212	101400	1248643990	5860	5860	5860	5860	10
636	20250212	101300	1248585390	5860	5870	5870	5860	42
637	20250212	101200	1248339260	5840	5850	5850	5840	736
638	20250212	101100	1244035450	5850	5860	5860	5850	1992
639	20250212	101000	1232381660	5850	5850	5850	5850	245
640	20250212	100900	1230948410	5860	5860	5860	5850	3083
641	20250212	100800	1212882730	5870	5870	5870	5870	0
642	20250212	100700	1212882730	5870	5870	5870	5870	101
643	20250212	100600	1212289860	5860	5870	5870	5860	2225
644	20250212	100500	1199231870	5880	5880	5880	5880	10
645	20250212	100400	1199173070	5880	5870	5880	5870	52
646	20250212	100300	1198867810	5860	5870	5870	5860	2811
647	20250212	100200	1182385710	5870	5870	5870	5870	0
648	20250212	100100	1182385710	5870	5880	5880	5870	1706
649	20250212	100000	1172371290	5880	5900	5900	5880	721
650	20250212	095900	1168126170	5900	5900	5900	5880	537
651	20250212	095800	1164968230	5900	5870	5900	5870	378
652	20250212	095700	1162744520	5870	5870	5870	5860	394
653	20250212	095600	1160431880	5870	5890	5890	5870	1614
654	20250212	095500	1150955380	5880	5880	5880	5880	972
655	20250212	095400	1145240020	5890	5880	5890	5880	66
656	20250212	095300	1144851840	5870	5890	5910	5870	5096
657	20250212	095200	1114881380	5890	5900	5900	5890	2927
658	20250212	095100	1097619480	5900	5910	5910	5900	1477
659	20250212	095000	1088903160	5910	5900	5910	5900	806
660	20250212	094900	1084147730	5910	5910	5930	5910	8035
661	20250212	094800	1036657230	5910	5950	5950	5910	16200
662	20250212	094700	940839340	5960	5960	5960	5940	289
663	20250212	094600	939122340	5960	5950	5960	5950	6
664	20250212	094500	939086630	5950	5940	5960	5940	806
665	20250212	094400	934291920	5950	5930	5950	5920	1982
666	20250212	094300	922528380	5930	5930	5930	5930	3
667	20250212	094200	922510590	5930	5940	5940	5910	3693
668	20250212	094100	900619140	5940	5940	5940	5940	147
669	20250212	094000	899745960	5940	5970	5970	5940	5626
670	20250212	093900	866277380	5960	5970	5970	5960	275
671	20250212	093800	864638320	5970	5960	5970	5960	15
672	20250212	093700	864548870	5970	5960	5980	5960	475
673	20250212	093600	861709510	5950	5960	5970	5950	1872
674	20250212	093500	850555020	5970	5980	5980	5970	707
675	20250212	093400	846334030	5980	5970	5980	5970	233
676	20250212	093300	844940720	5970	5960	5970	5960	381
677	20250212	093200	842669150	5960	5970	5970	5960	1817
678	20250212	093100	831837570	5980	5980	5980	5970	560
679	20250212	093000	828494340	5970	5990	5990	5970	2338
680	20250212	092900	814523400	6000	5990	6000	5990	373
681	20250212	092800	812288380	5990	6020	6020	5990	4782
682	20250212	092700	783596950	6010	6020	6020	6010	2376
683	20250212	092600	769309020	6030	6030	6030	6030	1835
684	20250212	092500	758243970	6030	6030	6040	6020	3346
685	20250212	092400	738084080	6020	6020	6030	6010	2805
686	20250212	092300	721189590	6010	6000	6010	6000	3570
687	20250212	092200	699737940	6010	6030	6030	6000	5495
688	20250212	092100	666740370	6030	6060	6060	6030	2901
689	20250212	092000	649195350	6050	6050	6080	6040	1121
690	20250212	091900	642415580	6080	6070	6100	6010	10534
691	20250212	091800	578667540	6100	6100	6100	6070	1184
692	20250212	091700	571460980	6070	6110	6120	6070	17647
693	20250212	091600	463548300	6110	6100	6110	6100	3691
694	20250212	091500	441015010	6100	6070	6100	6070	1866
695	20250212	091400	429645190	6070	6090	6100	6070	3278
696	20250212	091300	409717810	6090	6060	6100	6060	4228
697	20250212	091200	383957120	6060	6080	6090	6060	5664
698	20250212	091100	349516960	6080	6070	6080	6050	3123
699	20250212	091000	330543930	6040	6020	6070	6020	3403
700	20250212	090900	309959790	6050	6050	6060	6040	3521
701	20250212	090800	288663580	6060	6050	6060	6040	5251
702	20250212	090700	256874960	6040	6010	6050	6000	5582
703	20250212	090600	223172230	6010	6050	6050	5990	6677
704	20250212	090500	182923000	6090	6020	6120	6000	10111
705	20250212	090400	121464130	6000	5920	6030	5920	6979
706	20250212	090300	79646880	5930	5950	5950	5920	21
707	20250212	090200	79522350	5950	5950	5960	5910	712
708	20250212	090100	75303480	5940	5960	5960	5900	4484
709	20250212	090000	48680750	5980	5990	5990	5960	8141