KissMeData/126600/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	202200	76730840	2705	2705	2705	2705	481
3	20250212	202100	76730840	2705	2705	2705	2705	0
4	20250212	202000	76730840	2705	2705	2705	2705	0
5	20250212	201900	76730840	2705	2705	2705	2705	0
6	20250212	201800	76730840	2705	2705	2705	2705	0
7	20250212	201700	76730840	2705	2705	2705	2705	0
8	20250212	201600	76730840	2705	2705	2705	2705	0
9	20250212	201500	76730840	2705	2705	2705	2705	0
10	20250212	201400	76730840	2705	2705	2705	2705	0
11	20250212	201300	76730840	2705	2705	2705	2705	0
12	20250212	201200	76730840	2705	2705	2705	2705	0
13	20250212	201100	76730840	2705	2705	2705	2705	0
14	20250212	201000	76730840	2705	2705	2705	2705	0
15	20250212	200900	76730840	2705	2705	2705	2705	0
16	20250212	200800	76730840	2705	2705	2705	2705	0
17	20250212	200700	76730840	2705	2705	2705	2705	0
18	20250212	200600	76730840	2705	2705	2705	2705	0
19	20250212	200500	76730840	2705	2705	2705	2705	0
20	20250212	200400	76730840	2705	2705	2705	2705	0
21	20250212	200300	76730840	2705	2705	2705	2705	0
22	20250212	200200	76730840	2705	2705	2705	2705	0
23	20250212	200100	76730840	2705	2705	2705	2705	0
24	20250212	200000	76730840	2705	2705	2705	2705	0
25	20250212	195900	76730840	2705	2705	2705	2705	0
26	20250212	195800	76730840	2705	2705	2705	2705	0
27	20250212	195700	76730840	2705	2705	2705	2705	0
28	20250212	195600	76730840	2705	2705	2705	2705	0
29	20250212	195500	76730840	2705	2705	2705	2705	0
30	20250212	195400	76730840	2705	2705	2705	2705	0
31	20250212	195300	76730840	2705	2705	2705	2705	0
32	20250212	195200	76730840	2705	2705	2705	2705	481
33	20250212	195100	76730840	2705	2705	2705	2705	0
34	20250212	195000	76730840	2705	2705	2705	2705	0
35	20250212	194900	76730840	2705	2705	2705	2705	0
36	20250212	194800	76730840	2705	2705	2705	2705	0
37	20250212	194700	76730840	2705	2705	2705	2705	0
38	20250212	194600	76730840	2705	2705	2705	2705	0
39	20250212	194500	76730840	2705	2705	2705	2705	0
40	20250212	194400	76730840	2705	2705	2705	2705	0
41	20250212	194300	76730840	2705	2705	2705	2705	0
42	20250212	194200	76730840	2705	2705	2705	2705	0
43	20250212	194100	76730840	2705	2705	2705	2705	0
44	20250212	194000	76730840	2705	2705	2705	2705	0
45	20250212	193900	76730840	2705	2705	2705	2705	0
46	20250212	193800	76730840	2705	2705	2705	2705	0
47	20250212	193700	76730840	2705	2705	2705	2705	0
48	20250212	193600	76730840	2705	2705	2705	2705	0
49	20250212	193500	76730840	2705	2705	2705	2705	0
50	20250212	193400	76730840	2705	2705	2705	2705	0
51	20250212	193300	76730840	2705	2705	2705	2705	0
52	20250212	193200	76730840	2705	2705	2705	2705	0
53	20250212	193100	76730840	2705	2705	2705	2705	0
54	20250212	193000	76730840	2705	2705	2705	2705	0
55	20250212	192900	76730840	2705	2705	2705	2705	0
56	20250212	192800	76730840	2705	2705	2705	2705	0
57	20250212	192700	76730840	2705	2705	2705	2705	0
58	20250212	192600	76730840	2705	2705	2705	2705	0
59	20250212	192500	76730840	2705	2705	2705	2705	0
60	20250212	192400	76730840	2705	2705	2705	2705	0
61	20250212	192300	76730840	2705	2705	2705	2705	0
62	20250212	192200	76730840	2705	2705	2705	2705	481
63	20250212	192100	76730840	2705	2705	2705	2705	0
64	20250212	192000	76730840	2705	2705	2705	2705	0
65	20250212	191900	76730840	2705	2705	2705	2705	0
66	20250212	191800	76730840	2705	2705	2705	2705	0
67	20250212	191700	76730840	2705	2705	2705	2705	0
68	20250212	191600	76730840	2705	2705	2705	2705	0
69	20250212	191500	76730840	2705	2705	2705	2705	0
70	20250212	191400	76730840	2705	2705	2705	2705	0
71	20250212	191300	76730840	2705	2705	2705	2705	0
72	20250212	191200	76730840	2705	2705	2705	2705	0
73	20250212	191100	76730840	2705	2705	2705	2705	0
74	20250212	191000	76730840	2705	2705	2705	2705	0
75	20250212	190900	76730840	2705	2705	2705	2705	0
76	20250212	190800	76730840	2705	2705	2705	2705	0
77	20250212	190700	76730840	2705	2705	2705	2705	0
78	20250212	190600	76730840	2705	2705	2705	2705	0
79	20250212	190500	76730840	2705	2705	2705	2705	0
80	20250212	190400	76730840	2705	2705	2705	2705	0
81	20250212	190300	76730840	2705	2705	2705	2705	0
82	20250212	190200	76730840	2705	2705	2705	2705	0
83	20250212	190100	76730840	2705	2705	2705	2705	0
84	20250212	190000	76730840	2705	2705	2705	2705	0
85	20250212	185900	76730840	2705	2705	2705	2705	0
86	20250212	185800	76730840	2705	2705	2705	2705	0
87	20250212	185700	76730840	2705	2705	2705	2705	0
88	20250212	185600	76730840	2705	2705	2705	2705	0
89	20250212	185500	76730840	2705	2705	2705	2705	0
90	20250212	185400	76730840	2705	2705	2705	2705	0
91	20250212	185300	76730840	2705	2705	2705	2705	0
92	20250212	185200	76730840	2705	2705	2705	2705	481
93	20250212	185100	76730840	2705	2705	2705	2705	0
94	20250212	185000	76730840	2705	2705	2705	2705	0
95	20250212	184900	76730840	2705	2705	2705	2705	0
96	20250212	184800	76730840	2705	2705	2705	2705	0
97	20250212	184700	76730840	2705	2705	2705	2705	0
98	20250212	184600	76730840	2705	2705	2705	2705	0
99	20250212	184500	76730840	2705	2705	2705	2705	0
100	20250212	184400	76730840	2705	2705	2705	2705	0
101	20250212	184300	76730840	2705	2705	2705	2705	0
102	20250212	184200	76730840	2705	2705	2705	2705	0
103	20250212	184100	76730840	2705	2705	2705	2705	0
104	20250212	184000	76730840	2705	2705	2705	2705	0
105	20250212	183900	76730840	2705	2705	2705	2705	0
106	20250212	183800	76730840	2705	2705	2705	2705	0
107	20250212	183700	76730840	2705	2705	2705	2705	0
108	20250212	183600	76730840	2705	2705	2705	2705	0
109	20250212	183500	76730840	2705	2705	2705	2705	0
110	20250212	183400	76730840	2705	2705	2705	2705	0
111	20250212	183300	76730840	2705	2705	2705	2705	0
112	20250212	183200	76730840	2705	2705	2705	2705	0
113	20250212	183100	76730840	2705	2705	2705	2705	0
114	20250212	183000	76730840	2705	2705	2705	2705	0
115	20250212	182900	76730840	2705	2705	2705	2705	0
116	20250212	182800	76730840	2705	2705	2705	2705	0
117	20250212	182700	76730840	2705	2705	2705	2705	0
118	20250212	182600	76730840	2705	2705	2705	2705	0
119	20250212	182500	76730840	2705	2705	2705	2705	0
120	20250212	182400	76730840	2705	2705	2705	2705	0
121	20250212	182300	76730840	2705	2705	2705	2705	0
122	20250212	182200	76730840	2705	2705	2705	2705	481
123	20250212	182100	76730840	2705	2705	2705	2705	0
124	20250212	182000	76730840	2705	2705	2705	2705	0
125	20250212	181900	76730840	2705	2705	2705	2705	0
126	20250212	181800	76730840	2705	2705	2705	2705	0
127	20250212	181700	76730840	2705	2705	2705	2705	0
128	20250212	181600	76730840	2705	2705	2705	2705	0
129	20250212	181500	76730840	2705	2705	2705	2705	0
130	20250212	181400	76730840	2705	2705	2705	2705	0
131	20250212	181300	76730840	2705	2705	2705	2705	0
132	20250212	181200	76730840	2705	2705	2705	2705	0
133	20250212	181100	76730840	2705	2705	2705	2705	0
134	20250212	181000	76730840	2705	2705	2705	2705	0
135	20250212	180900	76730840	2705	2705	2705	2705	0
136	20250212	180800	76730840	2705	2705	2705	2705	0
137	20250212	180700	76730840	2705	2705	2705	2705	0
138	20250212	180600	76730840	2705	2705	2705	2705	0
139	20250212	180500	76730840	2705	2705	2705	2705	0
140	20250212	180400	76730840	2705	2705	2705	2705	0
141	20250212	180300	76730840	2705	2705	2705	2705	0
142	20250212	180200	76730840	2705	2705	2705	2705	0
143	20250212	180100	76730840	2705	2705	2705	2705	0
144	20250212	180000	76730840	2705	2705	2705	2705	0
145	20250212	175900	76730840	2705	2705	2705	2705	0
146	20250212	175800	76730840	2705	2705	2705	2705	0
147	20250212	175700	76730840	2705	2705	2705	2705	0
148	20250212	175600	76730840	2705	2705	2705	2705	0
149	20250212	175500	76730840	2705	2705	2705	2705	0
150	20250212	175400	76730840	2705	2705	2705	2705	0
151	20250212	175300	76730840	2705	2705	2705	2705	0
152	20250212	175200	76730840	2705	2705	2705	2705	481
153	20250212	175100	76730840	2705	2705	2705	2705	0
154	20250212	175000	76730840	2705	2705	2705	2705	0
155	20250212	174900	76730840	2705	2705	2705	2705	0
156	20250212	174800	76730840	2705	2705	2705	2705	0
157	20250212	174700	76730840	2705	2705	2705	2705	0
158	20250212	174600	76730840	2705	2705	2705	2705	0
159	20250212	174500	76730840	2705	2705	2705	2705	0
160	20250212	174400	76730840	2705	2705	2705	2705	0
161	20250212	174300	76730840	2705	2705	2705	2705	0
162	20250212	174200	76730840	2705	2705	2705	2705	0
163	20250212	174100	76730840	2705	2705	2705	2705	0
164	20250212	174000	76730840	2705	2705	2705	2705	0
165	20250212	173900	76730840	2705	2705	2705	2705	0
166	20250212	173800	76730840	2705	2705	2705	2705	0
167	20250212	173700	76730840	2705	2705	2705	2705	0
168	20250212	173600	76730840	2705	2705	2705	2705	0
169	20250212	173500	76730840	2705	2705	2705	2705	0
170	20250212	173400	76730840	2705	2705	2705	2705	0
171	20250212	173300	76730840	2705	2705	2705	2705	0
172	20250212	173200	76730840	2705	2705	2705	2705	0
173	20250212	173100	76730840	2705	2705	2705	2705	0
174	20250212	173000	76730840	2705	2705	2705	2705	0
175	20250212	172900	76730840	2705	2705	2705	2705	0
176	20250212	172800	76730840	2705	2705	2705	2705	0
177	20250212	172700	76730840	2705	2705	2705	2705	0
178	20250212	172600	76730840	2705	2705	2705	2705	0
179	20250212	172500	76730840	2705	2705	2705	2705	0
180	20250212	172400	76730840	2705	2705	2705	2705	0
181	20250212	172300	76730840	2705	2705	2705	2705	0
182	20250212	172200	76730840	2705	2705	2705	2705	481
183	20250212	172100	76730840	2705	2705	2705	2705	0
184	20250212	172000	76730840	2705	2705	2705	2705	0
185	20250212	171900	76730840	2705	2705	2705	2705	0
186	20250212	171800	76730840	2705	2705	2705	2705	0
187	20250212	171700	76730840	2705	2705	2705	2705	0
188	20250212	171600	76730840	2705	2705	2705	2705	0
189	20250212	171500	76730840	2705	2705	2705	2705	0
190	20250212	171400	76730840	2705	2705	2705	2705	0
191	20250212	171300	76730840	2705	2705	2705	2705	0
192	20250212	171200	76730840	2705	2705	2705	2705	0
193	20250212	171100	76730840	2705	2705	2705	2705	0
194	20250212	171000	76730840	2705	2705	2705	2705	0
195	20250212	170900	76730840	2705	2705	2705	2705	0
196	20250212	170800	76730840	2705	2705	2705	2705	0
197	20250212	170700	76730840	2705	2705	2705	2705	0
198	20250212	170600	76730840	2705	2705	2705	2705	0
199	20250212	170500	76730840	2705	2705	2705	2705	0
200	20250212	170400	76730840	2705	2705	2705	2705	0
201	20250212	170300	76730840	2705	2705	2705	2705	0
202	20250212	170200	76730840	2705	2705	2705	2705	0
203	20250212	170100	76730840	2705	2705	2705	2705	0
204	20250212	170000	76730840	2705	2705	2705	2705	0
205	20250212	165900	76730840	2705	2705	2705	2705	0
206	20250212	165800	76730840	2705	2705	2705	2705	0
207	20250212	165700	76730840	2705	2705	2705	2705	0
208	20250212	165600	76730840	2705	2705	2705	2705	0
209	20250212	165500	76730840	2705	2705	2705	2705	0
210	20250212	165400	76730840	2705	2705	2705	2705	0
211	20250212	165300	76730840	2705	2705	2705	2705	0
212	20250212	165200	76730840	2705	2705	2705	2705	481
213	20250212	165100	76730840	2705	2705	2705	2705	0
214	20250212	165000	76730840	2705	2705	2705	2705	0
215	20250212	164900	76730840	2705	2705	2705	2705	0
216	20250212	164800	76730840	2705	2705	2705	2705	0
217	20250212	164700	76730840	2705	2705	2705	2705	0
218	20250212	164600	76730840	2705	2705	2705	2705	0
219	20250212	164500	76730840	2705	2705	2705	2705	0
220	20250212	164400	76730840	2705	2705	2705	2705	0
221	20250212	164300	76730840	2705	2705	2705	2705	0
222	20250212	164200	76730840	2705	2705	2705	2705	0
223	20250212	164100	76730840	2705	2705	2705	2705	0
224	20250212	164000	76730840	2705	2705	2705	2705	0
225	20250212	163900	76730840	2705	2705	2705	2705	0
226	20250212	163800	76730840	2705	2705	2705	2705	0
227	20250212	163700	76730840	2705	2705	2705	2705	0
228	20250212	163600	76730840	2705	2705	2705	2705	0
229	20250212	163500	76730840	2705	2705	2705	2705	0
230	20250212	163400	76730840	2705	2705	2705	2705	0
231	20250212	163300	76730840	2705	2705	2705	2705	0
232	20250212	163200	76730840	2705	2705	2705	2705	0
233	20250212	163100	76730840	2705	2705	2705	2705	0
234	20250212	163000	76730840	2705	2705	2705	2705	0
235	20250212	162900	76730840	2705	2705	2705	2705	0
236	20250212	162800	76730840	2705	2705	2705	2705	0
237	20250212	162700	76730840	2705	2705	2705	2705	0
238	20250212	162600	76730840	2705	2705	2705	2705	0
239	20250212	162500	76730840	2705	2705	2705	2705	0
240	20250212	162400	76730840	2705	2705	2705	2705	0
241	20250212	162300	76730840	2705	2705	2705	2705	0
242	20250212	162200	76730840	2705	2705	2705	2705	481
243	20250212	162100	76730840	2705	2705	2705	2705	0
244	20250212	162000	76730840	2705	2705	2705	2705	0
245	20250212	161900	76730840	2705	2705	2705	2705	0
246	20250212	161800	76730840	2705	2705	2705	2705	0
247	20250212	161700	76730840	2705	2705	2705	2705	0
248	20250212	161600	76730840	2705	2705	2705	2705	0
249	20250212	161500	76730840	2705	2705	2705	2705	0
250	20250212	161400	76730840	2705	2705	2705	2705	0
251	20250212	161300	76730840	2705	2705	2705	2705	0
252	20250212	161200	76730840	2705	2705	2705	2705	0
253	20250212	161100	76730840	2705	2705	2705	2705	0
254	20250212	161000	76730840	2705	2705	2705	2705	0
255	20250212	160900	76730840	2705	2705	2705	2705	0
256	20250212	160800	76730840	2705	2705	2705	2705	0
257	20250212	160700	76730840	2705	2705	2705	2705	0
258	20250212	160600	76730840	2705	2705	2705	2705	0
259	20250212	160500	76730840	2705	2705	2705	2705	0
260	20250212	160400	76730840	2705	2705	2705	2705	0
261	20250212	160300	76730840	2705	2705	2705	2705	0
262	20250212	160200	76730840	2705	2705	2705	2705	0
263	20250212	160100	76730840	2705	2705	2705	2705	0
264	20250212	160000	76730840	2705	2705	2705	2705	0
265	20250212	155900	76730840	2705	2705	2705	2705	0
266	20250212	155800	76730840	2705	2705	2705	2705	0
267	20250212	155700	76730840	2705	2705	2705	2705	0
268	20250212	155600	76730840	2705	2705	2705	2705	0
269	20250212	155500	76730840	2705	2705	2705	2705	0
270	20250212	155400	76730840	2705	2705	2705	2705	0
271	20250212	155300	76730840	2705	2705	2705	2705	0
272	20250212	155200	76730840	2705	2705	2705	2705	481
273	20250212	155100	76730840	2705	2705	2705	2705	0
274	20250212	155000	76730840	2705	2705	2705	2705	0
275	20250212	154900	76730840	2705	2705	2705	2705	0
276	20250212	154800	76730840	2705	2705	2705	2705	0
277	20250212	154700	76730840	2705	2705	2705	2705	0
278	20250212	154600	76730840	2705	2705	2705	2705	0
279	20250212	154500	76730840	2705	2705	2705	2705	0
280	20250212	154400	76730840	2705	2705	2705	2705	0
281	20250212	154300	76730840	2705	2705	2705	2705	0
282	20250212	154200	76730840	2705	2705	2705	2705	0
283	20250212	154100	76730840	2705	2705	2705	2705	0
284	20250212	154000	76730840	2705	2705	2705	2705	0
285	20250212	153900	76730840	2705	2705	2705	2705	0
286	20250212	153800	76730840	2705	2705	2705	2705	0
287	20250212	153700	76730840	2705	2705	2705	2705	0
288	20250212	153600	76730840	2705	2705	2705	2705	0
289	20250212	153500	76730840	2705	2705	2705	2705	0
290	20250212	153400	76730840	2705	2705	2705	2705	0
291	20250212	153300	76730840	2705	2705	2705	2705	0
292	20250212	153200	76730840	2705	2705	2705	2705	0
293	20250212	153100	76730840	2705	2705	2705	2705	0
294	20250212	153000	76730840	2705	2705	2705	2705	481
295	20250212	152900	75429735	2705	2705	2705	2705	0
296	20250212	152800	75429735	2705	2705	2705	2705	0
297	20250212	152700	75429735	2705	2705	2705	2705	0
298	20250212	152600	75429735	2705	2705	2705	2705	0
299	20250212	152500	75429735	2705	2705	2705	2705	0
300	20250212	152400	75429735	2705	2705	2705	2705	0
301	20250212	152300	75429735	2705	2705	2705	2705	0
302	20250212	152200	75429735	2705	2705	2705	2705	0
303	20250212	152100	75429735	2705	2705	2705	2705	0
304	20250212	152000	75429735	2705	2705	2705	2705	0
305	20250212	151900	75429735	2705	2705	2705	2705	0
306	20250212	151800	75429735	2705	2705	2705	2705	0
307	20250212	151700	75429735	2705	2705	2705	2705	2
308	20250212	151600	75424325	2700	2705	2705	2695	202
309	20250212	151500	74879515	2710	2710	2710	2710	5
310	20250212	151400	74865965	2710	2710	2710	2710	0
311	20250212	151300	74865965	2710	2710	2710	2710	0
312	20250212	151200	74865965	2710	2710	2710	2710	0
313	20250212	151100	74865965	2710	2705	2710	2705	93
314	20250212	151000	74614375	2705	2705	2705	2705	1
315	20250212	150900	74611670	2705	2705	2705	2705	0
316	20250212	150800	74611670	2705	2705	2705	2705	75
317	20250212	150700	74408795	2705	2705	2705	2705	75
318	20250212	150600	74205920	2705	2705	2705	2705	15
319	20250212	150500	74165345	2700	2710	2710	2700	383
320	20250212	150400	73129625	2715	2715	2715	2715	31
321	20250212	150300	73045460	2715	2715	2715	2715	0
322	20250212	150200	73045460	2715	2715	2715	2715	119
323	20250212	150100	72722375	2715	2715	2715	2715	15
324	20250212	150000	72681650	2715	2715	2715	2715	5
325	20250212	145900	72668075	2715	2715	2715	2715	0
326	20250212	145800	72668075	2715	2715	2715	2715	0
327	20250212	145700	72668075	2715	2715	2715	2715	13
328	20250212	145600	72632780	2720	2720	2720	2720	0
329	20250212	145500	72632780	2720	2720	2720	2720	0
330	20250212	145400	72632780	2720	2720	2720	2720	0
331	20250212	145300	72632780	2720	2720	2720	2720	0
332	20250212	145200	72632780	2720	2715	2720	2715	203
333	20250212	145100	72080640	2715	2715	2715	2715	0
334	20250212	145000	72080640	2715	2715	2715	2715	1
335	20250212	144900	72077925	2715	2715	2715	2715	0
336	20250212	144800	72077925	2715	2715	2715	2715	0
337	20250212	144700	72077925	2715	2715	2715	2715	48
338	20250212	144600	71947605	2715	2715	2720	2710	63
339	20250212	144500	71776525	2715	2715	2715	2715	1
340	20250212	144400	71773810	2720	2705	2720	2705	9
341	20250212	144300	71749375	2720	2720	2720	2700	311
342	20250212	144200	70909515	2720	2710	2720	2705	1031
343	20250212	144100	68116520	2715	2715	2715	2715	0
344	20250212	144000	68116520	2715	2715	2715	2715	0
345	20250212	143900	68116520	2715	2715	2715	2715	20
346	20250212	143800	68062220	2715	2710	2715	2710	45
347	20250212	143700	67940150	2715	2715	2715	2715	0
348	20250212	143600	67940150	2715	2715	2715	2715	50
349	20250212	143500	67804400	2710	2710	2710	2710	0
350	20250212	143400	67804400	2710	2710	2710	2710	0
351	20250212	143300	67804400	2710	2710	2710	2710	2
352	20250212	143200	67798980	2710	2710	2715	2710	63
353	20250212	143100	67628010	2715	2715	2715	2715	0
354	20250212	143000	67628010	2715	2715	2715	2715	0
355	20250212	142900	67628010	2715	2715	2715	2715	0
356	20250212	142800	67628010	2715	2710	2715	2710	16
357	20250212	142700	67584600	2715	2710	2715	2710	97
358	20250212	142600	67321395	2710	2705	2710	2705	2
359	20250212	142500	67315980	2705	2705	2705	2705	0
360	20250212	142400	67315980	2705	2705	2705	2705	0
361	20250212	142300	67315980	2705	2705	2715	2705	21
362	20250212	142200	67259040	2715	2705	2715	2705	10
363	20250212	142100	67231900	2720	2720	2720	2695	5380
364	20250212	142000	52711600	2720	2725	2725	2720	48
365	20250212	141900	52581035	2725	2725	2725	2725	0
366	20250212	141800	52581035	2725	2725	2725	2725	0
367	20250212	141700	52581035	2725	2725	2725	2725	18
368	20250212	141600	52531985	2730	2730	2730	2730	0
369	20250212	141500	52531985	2730	2730	2730	2730	0
370	20250212	141400	52531985	2730	2730	2730	2730	0
371	20250212	141300	52531985	2730	2730	2730	2730	1
372	20250212	141200	52529255	2735	2735	2735	2735	2
373	20250212	141100	52523785	2735	2720	2735	2720	58
374	20250212	141000	52365610	2715	2715	2715	2715	1
375	20250212	140900	52362895	2715	2725	2740	2705	2037
376	20250212	140800	46840700	2745	2745	2745	2745	0
377	20250212	140700	46840700	2745	2745	2745	2745	0
378	20250212	140600	46840700	2745	2745	2745	2745	0
379	20250212	140500	46840700	2745	2745	2745	2745	0
380	20250212	140400	46840700	2745	2725	2745	2720	1368
381	20250212	140300	43117360	2725	2725	2725	2725	1
382	20250212	140200	43114635	2720	2730	2730	2720	1000
383	20250212	140100	40389700	2730	2735	2735	2730	1000
384	20250212	140000	37659450	2745	2745	2745	2745	0
385	20250212	135900	37659450	2745	2745	2745	2745	0
386	20250212	135800	37659450	2745	2745	2745	2745	0
387	20250212	135700	37659450	2745	2745	2745	2745	0
388	20250212	135600	37659450	2745	2745	2745	2745	0
389	20250212	135500	37659450	2745	2745	2745	2745	0
390	20250212	135400	37659450	2745	2745	2745	2745	0
391	20250212	135300	37659450	2745	2745	2745	2745	0
392	20250212	135200	37659450	2745	2745	2745	2745	0
393	20250212	135100	37659450	2745	2745	2745	2745	1
394	20250212	135000	37656705	2730	2730	2730	2730	0
395	20250212	134900	37656705	2730	2730	2730	2730	0
396	20250212	134800	37656705	2730	2740	2740	2730	100
397	20250212	134700	37383455	2745	2750	2750	2745	15
398	20250212	134600	37342255	2750	2750	2750	2750	0
399	20250212	134500	37342255	2750	2750	2750	2750	0
400	20250212	134400	37342255	2750	2750	2750	2750	1
401	20250212	134300	37339505	2735	2735	2735	2735	296
402	20250212	134200	36529945	2735	2735	2735	2735	0
403	20250212	134100	36529945	2735	2735	2735	2735	0
404	20250212	134000	36529945	2735	2735	2735	2735	0
405	20250212	133900	36529945	2735	2735	2735	2735	60
406	20250212	133800	36365845	2735	2735	2735	2735	10
407	20250212	133700	36338495	2730	2730	2730	2730	0
408	20250212	133600	36338495	2730	2730	2730	2730	0
409	20250212	133500	36338495	2730	2730	2730	2730	0
410	20250212	133400	36338495	2730	2730	2730	2730	0
411	20250212	133300	36338495	2730	2740	2740	2730	557
412	20250212	133200	34814705	2755	2755	2755	2755	0
413	20250212	133100	34814705	2755	2755	2755	2755	0
414	20250212	133000	34814705	2755	2755	2755	2755	0
415	20250212	132900	34814705	2755	2755	2755	2755	0
416	20250212	132800	34814705	2755	2755	2755	2755	0
417	20250212	132700	34814705	2755	2755	2755	2755	0
418	20250212	132600	34814705	2755	2755	2755	2755	3
419	20250212	132500	34806440	2740	2740	2740	2740	0
420	20250212	132400	34806440	2740	2740	2740	2740	523
421	20250212	132300	33373420	2740	2740	2740	2740	0
422	20250212	132200	33373420	2740	2740	2740	2740	0
423	20250212	132100	33373420	2740	2740	2740	2740	27
424	20250212	132000	33299440	2755	2755	2755	2755	0
425	20250212	131900	33299440	2755	2755	2755	2755	0
426	20250212	131800	33299440	2755	2755	2755	2755	0
427	20250212	131700	33299440	2755	2755	2755	2755	0
428	20250212	131600	33299440	2755	2755	2755	2755	0
429	20250212	131500	33299440	2755	2755	2755	2755	0
430	20250212	131400	33299440	2755	2755	2755	2755	0
431	20250212	131300	33299440	2755	2755	2755	2755	0
432	20250212	131200	33299440	2755	2755	2755	2755	0
433	20250212	131100	33299440	2755	2755	2755	2755	0
434	20250212	131000	33299440	2755	2755	2755	2755	0
435	20250212	130900	33299440	2755	2755	2755	2755	0
436	20250212	130800	33299440	2755	2755	2755	2755	0
437	20250212	130700	33299440	2755	2755	2755	2755	0
438	20250212	130600	33299440	2755	2755	2755	2755	0
439	20250212	130500	33299440	2755	2755	2755	2755	0
440	20250212	130400	33299440	2755	2755	2755	2755	0
441	20250212	130300	33299440	2755	2755	2755	2755	0
442	20250212	130200	33299440	2755	2755	2755	2755	0
443	20250212	130100	33299440	2755	2755	2755	2755	0
444	20250212	130000	33299440	2755	2755	2755	2755	0
445	20250212	125900	33299440	2755	2755	2755	2755	0
446	20250212	125800	33299440	2755	2755	2755	2755	0
447	20250212	125700	33299440	2755	2755	2755	2755	0
448	20250212	125600	33299440	2755	2755	2755	2755	0
449	20250212	125500	33299440	2755	2755	2755	2755	0
450	20250212	125400	33299440	2755	2755	2755	2755	0
451	20250212	125300	33299440	2755	2755	2755	2755	0
452	20250212	125200	33299440	2755	2755	2755	2755	0
453	20250212	125100	33299440	2755	2755	2755	2755	0
454	20250212	125000	33299440	2755	2755	2755	2755	0
455	20250212	124900	33299440	2755	2755	2755	2755	0
456	20250212	124800	33299440	2755	2755	2755	2755	0
457	20250212	124700	33299440	2755	2755	2755	2755	0
458	20250212	124600	33299440	2755	2755	2755	2755	0
459	20250212	124500	33299440	2755	2755	2755	2755	0
460	20250212	124400	33299440	2755	2755	2755	2755	0
461	20250212	124300	33299440	2755	2755	2755	2755	0
462	20250212	124200	33299440	2755	2755	2755	2755	0
463	20250212	124100	33299440	2755	2755	2755	2755	0
464	20250212	124000	33299440	2755	2755	2755	2755	0
465	20250212	123900	33299440	2755	2755	2755	2755	0
466	20250212	123800	33299440	2755	2755	2755	2755	0
467	20250212	123700	33299440	2755	2755	2755	2755	9
468	20250212	123600	33274645	2755	2755	2755	2755	30
469	20250212	123500	33191995	2755	2755	2755	2755	9
470	20250212	123400	33167200	2755	2755	2755	2755	1
471	20250212	123300	33164445	2755	2755	2755	2755	1
472	20250212	123200	33161690	2735	2735	2735	2735	366
473	20250212	123100	32160680	2735	2735	2735	2735	1216
474	20250212	123000	28834920	2740	2745	2755	2740	876
475	20250212	122900	26430900	2755	2755	2755	2755	0
476	20250212	122800	26430900	2755	2755	2755	2755	0
477	20250212	122700	26430900	2755	2755	2755	2755	0
478	20250212	122600	26430900	2755	2755	2755	2755	0
479	20250212	122500	26430900	2755	2755	2755	2755	0
480	20250212	122400	26430900	2755	2755	2755	2755	0
481	20250212	122300	26430900	2755	2755	2755	2755	0
482	20250212	122200	26430900	2755	2755	2755	2755	0
483	20250212	122100	26430900	2755	2755	2755	2755	0
484	20250212	122000	26430900	2755	2755	2755	2755	0
485	20250212	121900	26430900	2755	2755	2755	2755	0
486	20250212	121800	26430900	2755	2755	2755	2755	1
487	20250212	121700	26428145	2740	2740	2740	2740	0
488	20250212	121600	26428145	2740	2740	2740	2740	17
489	20250212	121500	26381565	2740	2740	2740	2740	0
490	20250212	121400	26381565	2740	2740	2740	2740	0
491	20250212	121300	26381565	2740	2740	2740	2740	0
492	20250212	121200	26381565	2740	2740	2740	2740	0
493	20250212	121100	26381565	2740	2740	2740	2740	0
494	20250212	121000	26381565	2740	2740	2740	2740	0
495	20250212	120900	26381565	2740	2740	2740	2740	0
496	20250212	120800	26381565	2740	2740	2740	2740	0
497	20250212	120700	26381565	2740	2740	2740	2740	0
498	20250212	120600	26381565	2740	2750	2750	2740	3646
499	20250212	120500	16387340	2755	2755	2755	2755	0
500	20250212	120400	16387340	2755	2755	2755	2755	0
501	20250212	120300	16387340	2755	2755	2755	2755	0
502	20250212	120200	16387340	2755	2750	2755	2750	262
503	20250212	120100	15666825	2755	2755	2755	2755	0
504	20250212	120000	15666825	2755	2755	2755	2755	0
505	20250212	115900	15666825	2755	2755	2755	2755	0
506	20250212	115800	15666825	2755	2755	2755	2755	0
507	20250212	115700	15666825	2755	2755	2755	2755	0
508	20250212	115600	15666825	2755	2755	2755	2755	51
509	20250212	115500	15526320	2745	2745	2745	2745	1
510	20250212	115400	15523575	2755	2755	2755	2755	0
511	20250212	115300	15523575	2755	2755	2755	2755	0
512	20250212	115200	15523575	2755	2755	2755	2755	0
513	20250212	115100	15523575	2755	2755	2755	2755	0
514	20250212	115000	15523575	2755	2755	2755	2755	0
515	20250212	114900	15523575	2755	2755	2755	2755	0
516	20250212	114800	15523575	2755	2755	2755	2755	0
517	20250212	114700	15523575	2755	2755	2755	2755	0
518	20250212	114600	15523575	2755	2755	2755	2755	1
519	20250212	114500	15520820	2745	2745	2745	2745	0
520	20250212	114400	15520820	2745	2750	2750	2745	500
521	20250212	114300	14148280	2755	2755	2755	2755	0
522	20250212	114200	14148280	2755	2755	2755	2755	0
523	20250212	114100	14148280	2755	2755	2755	2755	0
524	20250212	114000	14148280	2755	2755	2755	2755	0
525	20250212	113900	14148280	2755	2755	2755	2755	0
526	20250212	113800	14148280	2755	2755	2755	2755	0
527	20250212	113700	14148280	2755	2755	2755	2755	0
528	20250212	113600	14148280	2755	2755	2755	2755	0
529	20250212	113500	14148280	2755	2755	2755	2755	0
530	20250212	113400	14148280	2755	2755	2755	2755	1
531	20250212	113300	14145525	2755	2755	2755	2755	0
532	20250212	113200	14145525	2755	2755	2755	2755	0
533	20250212	113100	14145525	2755	2755	2755	2755	0
534	20250212	113000	14145525	2755	2755	2755	2755	0
535	20250212	112900	14145525	2755	2755	2755	2755	0
536	20250212	112800	14145525	2755	2755	2755	2755	0
537	20250212	112700	14145525	2755	2755	2755	2755	0
538	20250212	112600	14145525	2755	2755	2755	2755	0
539	20250212	112500	14145525	2755	2755	2755	2755	0
540	20250212	112400	14145525	2755	2755	2755	2755	0
541	20250212	112300	14145525	2755	2755	2755	2755	0
542	20250212	112200	14145525	2755	2755	2755	2755	0
543	20250212	112100	14145525	2755	2755	2755	2755	0
544	20250212	112000	14145525	2755	2755	2755	2755	2
545	20250212	111900	14140015	2755	2755	2755	2755	0
546	20250212	111800	14140015	2755	2755	2755	2755	2
547	20250212	111700	14134505	2755	2755	2755	2755	0
548	20250212	111600	14134505	2755	2755	2755	2755	2
549	20250212	111500	14128995	2755	2755	2755	2755	0
550	20250212	111400	14128995	2755	2755	2755	2755	0
551	20250212	111300	14128995	2755	2755	2755	2755	0
552	20250212	111200	14128995	2755	2755	2755	2755	0
553	20250212	111100	14128995	2755	2755	2755	2755	0
554	20250212	111000	14128995	2755	2755	2755	2755	0
555	20250212	110900	14128995	2755	2755	2755	2755	0
556	20250212	110800	14128995	2755	2755	2755	2755	0
557	20250212	110700	14128995	2755	2755	2755	2755	0
558	20250212	110600	14128995	2755	2755	2755	2755	1
559	20250212	110500	14126240	2755	2755	2755	2755	0
560	20250212	110400	14126240	2755	2755	2755	2755	0
561	20250212	110300	14126240	2755	2755	2755	2755	0
562	20250212	110200	14126240	2755	2755	2755	2755	0
563	20250212	110100	14126240	2755	2755	2755	2755	0
564	20250212	110000	14126240	2755	2745	2755	2745	4
565	20250212	105900	14115230	2755	2755	2755	2755	0
566	20250212	105800	14115230	2755	2755	2755	2755	0
567	20250212	105700	14115230	2755	2755	2755	2755	0
568	20250212	105600	14115230	2755	2755	2755	2755	1
569	20250212	105500	14112475	2745	2745	2745	2745	1
570	20250212	105400	14109730	2755	2755	2755	2755	1
571	20250212	105300	14106975	2755	2755	2755	2755	0
572	20250212	105200	14106975	2755	2755	2755	2755	0
573	20250212	105100	14106975	2755	2755	2755	2755	0
574	20250212	105000	14106975	2755	2755	2755	2755	11
575	20250212	104900	14076670	2755	2755	2755	2755	0
576	20250212	104800	14076670	2755	2755	2755	2755	0
577	20250212	104700	14076670	2755	2755	2755	2755	0
578	20250212	104600	14076670	2755	2745	2755	2745	16
579	20250212	104500	14032740	2745	2745	2745	2745	0
580	20250212	104400	14032740	2745	2745	2745	2745	69
581	20250212	104300	13843335	2745	2755	2755	2745	550
582	20250212	104200	12332150	2755	2755	2755	2755	0
583	20250212	104100	12332150	2755	2755	2755	2755	1
584	20250212	104000	12329395	2760	2760	2760	2760	5
585	20250212	103900	12315595	2760	2760	2760	2760	10
586	20250212	103800	12287995	2760	2760	2760	2760	0
587	20250212	103700	12287995	2760	2760	2760	2760	0
588	20250212	103600	12287995	2760	2760	2760	2760	0
589	20250212	103500	12287995	2760	2760	2760	2760	0
590	20250212	103400	12287995	2760	2760	2760	2760	0
591	20250212	103300	12287995	2760	2760	2760	2760	0
592	20250212	103200	12287995	2760	2760	2760	2760	0
593	20250212	103100	12287995	2760	2760	2760	2760	0
594	20250212	103000	12287995	2760	2760	2760	2760	0
595	20250212	102900	12287995	2760	2760	2760	2760	10
596	20250212	102800	12260395	2760	2760	2760	2760	0
597	20250212	102700	12260395	2760	2760	2760	2760	0
598	20250212	102600	12260395	2760	2760	2760	2760	0
599	20250212	102500	12260395	2760	2760	2760	2760	3
600	20250212	102400	12252115	2755	2755	2755	2755	0
601	20250212	102300	12252115	2755	2755	2755	2755	276
602	20250212	102200	11491735	2760	2760	2760	2760	314
603	20250212	102100	10625095	2760	2760	2760	2760	687
604	20250212	102000	8728975	2755	2755	2755	2755	0
605	20250212	101900	8728975	2755	2755	2755	2755	0
606	20250212	101800	8728975	2755	2755	2755	2755	0
607	20250212	101700	8728975	2755	2755	2755	2755	0
608	20250212	101600	8728975	2755	2760	2760	2755	1053
609	20250212	101500	5823560	2760	2760	2760	2760	218
610	20250212	101400	5221880	2755	2760	2760	2755	25
611	20250212	101300	5152955	2760	2760	2760	2760	0
612	20250212	101200	5152955	2760	2760	2760	2760	0
613	20250212	101100	5152955	2760	2760	2760	2760	1
614	20250212	101000	5150195	2750	2750	2750	2750	0
615	20250212	100900	5150195	2750	2750	2750	2750	0
616	20250212	100800	5150195	2750	2750	2750	2750	0
617	20250212	100700	5150195	2750	2750	2750	2750	11
618	20250212	100600	5119945	2765	2760	2765	2760	187
619	20250212	100500	4603820	2760	2760	2760	2760	1
620	20250212	100400	4601060	2760	2760	2760	2760	0
621	20250212	100300	4601060	2760	2760	2760	2760	1
622	20250212	100200	4598300	2760	2760	2760	2760	0
623	20250212	100100	4598300	2760	2760	2760	2760	2
624	20250212	100000	4592780	2745	2745	2745	2745	0
625	20250212	095900	4592780	2745	2745	2745	2745	0
626	20250212	095800	4592780	2745	2745	2745	2745	0
627	20250212	095700	4592780	2745	2745	2745	2745	0
628	20250212	095600	4592780	2745	2745	2745	2745	0
629	20250212	095500	4592780	2745	2745	2745	2745	0
630	20250212	095400	4592780	2745	2745	2745	2745	0
631	20250212	095300	4592780	2745	2745	2745	2745	0
632	20250212	095200	4592780	2745	2745	2745	2745	43
633	20250212	095100	4474745	2765	2765	2765	2765	0
634	20250212	095000	4474745	2765	2765	2765	2765	1
635	20250212	094900	4471980	2760	2760	2760	2760	300
636	20250212	094800	3643980	2760	2760	2760	2760	0
637	20250212	094700	3643980	2760	2760	2760	2760	1
638	20250212	094600	3641220	2760	2760	2760	2760	0
639	20250212	094500	3641220	2760	2760	2760	2760	1
640	20250212	094400	3638460	2755	2755	2755	2755	506
641	20250212	094300	2244430	2755	2755	2755	2755	1
642	20250212	094200	2241675	2755	2755	2755	2755	0
643	20250212	094100	2241675	2755	2755	2755	2755	0
644	20250212	094000	2241675	2755	2755	2755	2755	1
645	20250212	093900	2238920	2750	2750	2750	2750	0
646	20250212	093800	2238920	2750	2750	2750	2750	1
647	20250212	093700	2236170	2750	2750	2750	2750	0
648	20250212	093600	2236170	2750	2750	2750	2750	15
649	20250212	093500	2194920	2755	2755	2755	2755	0
650	20250212	093400	2194920	2755	2755	2755	2755	0
651	20250212	093300	2194920	2755	2755	2755	2755	5
652	20250212	093200	2181145	2755	2755	2755	2755	0
653	20250212	093100	2181145	2755	2755	2755	2755	0
654	20250212	093000	2181145	2755	2755	2755	2755	17
655	20250212	092900	2134310	2750	2750	2750	2750	0
656	20250212	092800	2134310	2750	2750	2750	2750	10
657	20250212	092700	2106810	2755	2755	2755	2755	0
658	20250212	092600	2106810	2755	2755	2755	2755	0
659	20250212	092500	2106810	2755	2755	2755	2755	0
660	20250212	092400	2106810	2755	2755	2755	2755	0
661	20250212	092300	2106810	2755	2755	2755	2755	0
662	20250212	092200	2106810	2755	2755	2755	2755	0
663	20250212	092100	2106810	2755	2755	2755	2755	0
664	20250212	092000	2106810	2755	2755	2755	2755	0
665	20250212	091900	2106810	2755	2755	2755	2755	0
666	20250212	091800	2106810	2755	2755	2755	2755	2
667	20250212	091700	2101300	2755	2755	2755	2755	0
668	20250212	091600	2101300	2755	2740	2755	2740	13
669	20250212	091500	2065665	2755	2755	2755	2755	0
670	20250212	091400	2065665	2755	2755	2755	2755	0
671	20250212	091300	2065665	2755	2755	2755	2755	4
672	20250212	091200	2054645	2755	2755	2755	2755	1
673	20250212	091100	2051890	2735	2735	2735	2735	0
674	20250212	091000	2051890	2735	2755	2755	2735	271
675	20250212	090900	1307700	2740	2740	2740	2740	2
676	20250212	090800	1302220	2755	2755	2755	2755	0
677	20250212	090700	1302220	2755	2755	2755	2755	0
678	20250212	090600	1302220	2755	2755	2755	2755	0
679	20250212	090500	1302220	2755	2755	2755	2755	1
680	20250212	090400	1299465	2740	2740	2740	2740	0
681	20250212	090300	1299465	2740	2740	2740	2740	0
682	20250212	090200	1299465	2740	2740	2740	2740	110
683	20250212	090100	998065	2745	2755	2755	2745	30
684	20250212	090000	915565	2745	2750	2750	2745	333