KissMeData/048870/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	193200	1415466345	2960	2960	2960	2960	1944
3	20250212	193100	1415466345	2960	2960	2960	2960	0
4	20250212	193000	1415466345	2960	2960	2960	2960	0
5	20250212	192900	1415466345	2960	2960	2960	2960	0
6	20250212	192800	1415466345	2960	2960	2960	2960	0
7	20250212	192700	1415466345	2960	2960	2960	2960	0
8	20250212	192600	1415466345	2960	2960	2960	2960	0
9	20250212	192500	1415466345	2960	2960	2960	2960	0
10	20250212	192400	1415466345	2960	2960	2960	2960	0
11	20250212	192300	1415466345	2960	2960	2960	2960	0
12	20250212	192200	1415466345	2960	2960	2960	2960	0
13	20250212	192100	1415466345	2960	2960	2960	2960	0
14	20250212	192000	1415466345	2960	2960	2960	2960	0
15	20250212	191900	1415466345	2960	2960	2960	2960	0
16	20250212	191800	1415466345	2960	2960	2960	2960	0
17	20250212	191700	1415466345	2960	2960	2960	2960	0
18	20250212	191600	1415466345	2960	2960	2960	2960	0
19	20250212	191500	1415466345	2960	2960	2960	2960	0
20	20250212	191400	1415466345	2960	2960	2960	2960	0
21	20250212	191300	1415466345	2960	2960	2960	2960	0
22	20250212	191200	1415466345	2960	2960	2960	2960	0
23	20250212	191100	1415466345	2960	2960	2960	2960	0
24	20250212	191000	1415466345	2960	2960	2960	2960	0
25	20250212	190900	1415466345	2960	2960	2960	2960	0
26	20250212	190800	1415466345	2960	2960	2960	2960	0
27	20250212	190700	1415466345	2960	2960	2960	2960	0
28	20250212	190600	1415466345	2960	2960	2960	2960	0
29	20250212	190500	1415466345	2960	2960	2960	2960	0
30	20250212	190400	1415466345	2960	2960	2960	2960	0
31	20250212	190300	1415466345	2960	2960	2960	2960	0
32	20250212	190200	1415466345	2960	2960	2960	2960	1944
33	20250212	190100	1415466345	2960	2960	2960	2960	0
34	20250212	190000	1415466345	2960	2960	2960	2960	0
35	20250212	185900	1415466345	2960	2960	2960	2960	0
36	20250212	185800	1415466345	2960	2960	2960	2960	0
37	20250212	185700	1415466345	2960	2960	2960	2960	0
38	20250212	185600	1415466345	2960	2960	2960	2960	0
39	20250212	185500	1415466345	2960	2960	2960	2960	0
40	20250212	185400	1415466345	2960	2960	2960	2960	0
41	20250212	185300	1415466345	2960	2960	2960	2960	0
42	20250212	185200	1415466345	2960	2960	2960	2960	0
43	20250212	185100	1415466345	2960	2960	2960	2960	0
44	20250212	185000	1415466345	2960	2960	2960	2960	0
45	20250212	184900	1415466345	2960	2960	2960	2960	0
46	20250212	184800	1415466345	2960	2960	2960	2960	0
47	20250212	184700	1415466345	2960	2960	2960	2960	0
48	20250212	184600	1415466345	2960	2960	2960	2960	0
49	20250212	184500	1415466345	2960	2960	2960	2960	0
50	20250212	184400	1415466345	2960	2960	2960	2960	0
51	20250212	184300	1415466345	2960	2960	2960	2960	0
52	20250212	184200	1415466345	2960	2960	2960	2960	0
53	20250212	184100	1415466345	2960	2960	2960	2960	0
54	20250212	184000	1415466345	2960	2960	2960	2960	0
55	20250212	183900	1415466345	2960	2960	2960	2960	0
56	20250212	183800	1415466345	2960	2960	2960	2960	0
57	20250212	183700	1415466345	2960	2960	2960	2960	0
58	20250212	183600	1415466345	2960	2960	2960	2960	0
59	20250212	183500	1415466345	2960	2960	2960	2960	0
60	20250212	183400	1415466345	2960	2960	2960	2960	0
61	20250212	183300	1415466345	2960	2960	2960	2960	0
62	20250212	183200	1415466345	2960	2960	2960	2960	1944
63	20250212	183100	1415466345	2960	2960	2960	2960	0
64	20250212	183000	1415466345	2960	2960	2960	2960	0
65	20250212	182900	1415466345	2960	2960	2960	2960	0
66	20250212	182800	1415466345	2960	2960	2960	2960	0
67	20250212	182700	1415466345	2960	2960	2960	2960	0
68	20250212	182600	1415466345	2960	2960	2960	2960	0
69	20250212	182500	1415466345	2960	2960	2960	2960	0
70	20250212	182400	1415466345	2960	2960	2960	2960	0
71	20250212	182300	1415466345	2960	2960	2960	2960	0
72	20250212	182200	1415466345	2960	2960	2960	2960	0
73	20250212	182100	1415466345	2960	2960	2960	2960	0
74	20250212	182000	1415466345	2960	2960	2960	2960	0
75	20250212	181900	1415466345	2960	2960	2960	2960	0
76	20250212	181800	1415466345	2960	2960	2960	2960	0
77	20250212	181700	1415466345	2960	2960	2960	2960	0
78	20250212	181600	1415466345	2960	2960	2960	2960	0
79	20250212	181500	1415466345	2960	2960	2960	2960	0
80	20250212	181400	1415466345	2960	2960	2960	2960	0
81	20250212	181300	1415466345	2960	2960	2960	2960	0
82	20250212	181200	1415466345	2960	2960	2960	2960	0
83	20250212	181100	1415466345	2960	2960	2960	2960	0
84	20250212	181000	1415466345	2960	2960	2960	2960	0
85	20250212	180900	1415466345	2960	2960	2960	2960	0
86	20250212	180800	1415466345	2960	2960	2960	2960	0
87	20250212	180700	1415466345	2960	2960	2960	2960	0
88	20250212	180600	1415466345	2960	2960	2960	2960	0
89	20250212	180500	1415466345	2960	2960	2960	2960	0
90	20250212	180400	1415466345	2960	2960	2960	2960	0
91	20250212	180300	1415466345	2960	2960	2960	2960	0
92	20250212	180200	1415466345	2960	2960	2960	2960	1944
93	20250212	180100	1415466345	2960	2960	2960	2960	0
94	20250212	180000	1415466345	2960	2960	2960	2960	0
95	20250212	175900	1415466345	2960	2960	2960	2960	0
96	20250212	175800	1415466345	2960	2960	2960	2960	0
97	20250212	175700	1415466345	2960	2960	2960	2960	0
98	20250212	175600	1415466345	2960	2960	2960	2960	0
99	20250212	175500	1415466345	2960	2960	2960	2960	0
100	20250212	175400	1415466345	2960	2960	2960	2960	0
101	20250212	175300	1415466345	2960	2960	2960	2960	0
102	20250212	175200	1415466345	2960	2960	2960	2960	0
103	20250212	175100	1415466345	2960	2960	2960	2960	0
104	20250212	175000	1415466345	2960	2960	2960	2960	0
105	20250212	174900	1415466345	2960	2960	2960	2960	0
106	20250212	174800	1415466345	2960	2960	2960	2960	0
107	20250212	174700	1415466345	2960	2960	2960	2960	0
108	20250212	174600	1415466345	2960	2960	2960	2960	0
109	20250212	174500	1415466345	2960	2960	2960	2960	0
110	20250212	174400	1415466345	2960	2960	2960	2960	0
111	20250212	174300	1415466345	2960	2960	2960	2960	0
112	20250212	174200	1415466345	2960	2960	2960	2960	0
113	20250212	174100	1415466345	2960	2960	2960	2960	0
114	20250212	174000	1415466345	2960	2960	2960	2960	0
115	20250212	173900	1415466345	2960	2960	2960	2960	0
116	20250212	173800	1415466345	2960	2960	2960	2960	0
117	20250212	173700	1415466345	2960	2960	2960	2960	0
118	20250212	173600	1415466345	2960	2960	2960	2960	0
119	20250212	173500	1415466345	2960	2960	2960	2960	0
120	20250212	173400	1415466345	2960	2960	2960	2960	0
121	20250212	173300	1415466345	2960	2960	2960	2960	0
122	20250212	173200	1415466345	2960	2960	2960	2960	1944
123	20250212	173100	1415466345	2960	2960	2960	2960	0
124	20250212	173000	1415466345	2960	2960	2960	2960	0
125	20250212	172900	1415466345	2960	2960	2960	2960	0
126	20250212	172800	1415466345	2960	2960	2960	2960	0
127	20250212	172700	1415466345	2960	2960	2960	2960	0
128	20250212	172600	1415466345	2960	2960	2960	2960	0
129	20250212	172500	1415466345	2960	2960	2960	2960	0
130	20250212	172400	1415466345	2960	2960	2960	2960	0
131	20250212	172300	1415466345	2960	2960	2960	2960	0
132	20250212	172200	1415466345	2960	2960	2960	2960	0
133	20250212	172100	1415466345	2960	2960	2960	2960	0
134	20250212	172000	1415466345	2960	2960	2960	2960	0
135	20250212	171900	1415466345	2960	2960	2960	2960	0
136	20250212	171800	1415466345	2960	2960	2960	2960	0
137	20250212	171700	1415466345	2960	2960	2960	2960	0
138	20250212	171600	1415466345	2960	2960	2960	2960	0
139	20250212	171500	1415466345	2960	2960	2960	2960	0
140	20250212	171400	1415466345	2960	2960	2960	2960	0
141	20250212	171300	1415466345	2960	2960	2960	2960	0
142	20250212	171200	1415466345	2960	2960	2960	2960	0
143	20250212	171100	1415466345	2960	2960	2960	2960	0
144	20250212	171000	1415466345	2960	2960	2960	2960	0
145	20250212	170900	1415466345	2960	2960	2960	2960	0
146	20250212	170800	1415466345	2960	2960	2960	2960	0
147	20250212	170700	1415466345	2960	2960	2960	2960	0
148	20250212	170600	1415466345	2960	2960	2960	2960	0
149	20250212	170500	1415466345	2960	2960	2960	2960	0
150	20250212	170400	1415466345	2960	2960	2960	2960	0
151	20250212	170300	1415466345	2960	2960	2960	2960	0
152	20250212	170200	1415466345	2960	2960	2960	2960	1944
153	20250212	170100	1415466345	2960	2960	2960	2960	0
154	20250212	170000	1415466345	2960	2960	2960	2960	0
155	20250212	165900	1415466345	2960	2960	2960	2960	0
156	20250212	165800	1415466345	2960	2960	2960	2960	0
157	20250212	165700	1415466345	2960	2960	2960	2960	0
158	20250212	165600	1415466345	2960	2960	2960	2960	0
159	20250212	165500	1415466345	2960	2960	2960	2960	0
160	20250212	165400	1415466345	2960	2960	2960	2960	0
161	20250212	165300	1415466345	2960	2960	2960	2960	0
162	20250212	165200	1415466345	2960	2960	2960	2960	0
163	20250212	165100	1415466345	2960	2960	2960	2960	0
164	20250212	165000	1415466345	2960	2960	2960	2960	0
165	20250212	164900	1415466345	2960	2960	2960	2960	0
166	20250212	164800	1415466345	2960	2960	2960	2960	0
167	20250212	164700	1415466345	2960	2960	2960	2960	0
168	20250212	164600	1415466345	2960	2960	2960	2960	0
169	20250212	164500	1415466345	2960	2960	2960	2960	0
170	20250212	164400	1415466345	2960	2960	2960	2960	0
171	20250212	164300	1415466345	2960	2960	2960	2960	0
172	20250212	164200	1415466345	2960	2960	2960	2960	0
173	20250212	164100	1415466345	2960	2960	2960	2960	0
174	20250212	164000	1415466345	2960	2960	2960	2960	0
175	20250212	163900	1415466345	2960	2960	2960	2960	0
176	20250212	163800	1415466345	2960	2960	2960	2960	0
177	20250212	163700	1415466345	2960	2960	2960	2960	0
178	20250212	163600	1415466345	2960	2960	2960	2960	0
179	20250212	163500	1415466345	2960	2960	2960	2960	0
180	20250212	163400	1415466345	2960	2960	2960	2960	0
181	20250212	163300	1415466345	2960	2960	2960	2960	0
182	20250212	163200	1415466345	2960	2960	2960	2960	1944
183	20250212	163100	1415466345	2960	2960	2960	2960	0
184	20250212	163000	1415466345	2960	2960	2960	2960	0
185	20250212	162900	1415466345	2960	2960	2960	2960	0
186	20250212	162800	1415466345	2960	2960	2960	2960	0
187	20250212	162700	1415466345	2960	2960	2960	2960	0
188	20250212	162600	1415466345	2960	2960	2960	2960	0
189	20250212	162500	1415466345	2960	2960	2960	2960	0
190	20250212	162400	1415466345	2960	2960	2960	2960	0
191	20250212	162300	1415466345	2960	2960	2960	2960	0
192	20250212	162200	1415466345	2960	2960	2960	2960	0
193	20250212	162100	1415466345	2960	2960	2960	2960	0
194	20250212	162000	1415466345	2960	2960	2960	2960	0
195	20250212	161900	1415466345	2960	2960	2960	2960	0
196	20250212	161800	1415466345	2960	2960	2960	2960	0
197	20250212	161700	1415466345	2960	2960	2960	2960	0
198	20250212	161600	1415466345	2960	2960	2960	2960	0
199	20250212	161500	1415466345	2960	2960	2960	2960	0
200	20250212	161400	1415466345	2960	2960	2960	2960	0
201	20250212	161300	1415466345	2960	2960	2960	2960	0
202	20250212	161200	1415466345	2960	2960	2960	2960	0
203	20250212	161100	1415466345	2960	2960	2960	2960	0
204	20250212	161000	1415466345	2960	2960	2960	2960	0
205	20250212	160900	1415466345	2960	2960	2960	2960	0
206	20250212	160800	1415466345	2960	2960	2960	2960	0
207	20250212	160700	1415466345	2960	2960	2960	2960	0
208	20250212	160600	1415466345	2960	2960	2960	2960	0
209	20250212	160500	1415466345	2960	2960	2960	2960	0
210	20250212	160400	1415466345	2960	2960	2960	2960	0
211	20250212	160300	1415466345	2960	2960	2960	2960	0
212	20250212	160200	1415466345	2960	2960	2960	2960	1944
213	20250212	160100	1415466345	2960	2960	2960	2960	0
214	20250212	160000	1415466345	2960	2960	2960	2960	0
215	20250212	155900	1415466345	2960	2960	2960	2960	0
216	20250212	155800	1415466345	2960	2960	2960	2960	0
217	20250212	155700	1415466345	2960	2960	2960	2960	0
218	20250212	155600	1415466345	2960	2960	2960	2960	0
219	20250212	155500	1415466345	2960	2960	2960	2960	0
220	20250212	155400	1415466345	2960	2960	2960	2960	0
221	20250212	155300	1415466345	2960	2960	2960	2960	0
222	20250212	155200	1415466345	2960	2960	2960	2960	0
223	20250212	155100	1415466345	2960	2960	2960	2960	0
224	20250212	155000	1415466345	2960	2960	2960	2960	0
225	20250212	154900	1415466345	2960	2960	2960	2960	0
226	20250212	154800	1415466345	2960	2960	2960	2960	0
227	20250212	154700	1415466345	2960	2960	2960	2960	0
228	20250212	154600	1415466345	2960	2960	2960	2960	0
229	20250212	154500	1415466345	2960	2960	2960	2960	0
230	20250212	154400	1415466345	2960	2960	2960	2960	0
231	20250212	154300	1415466345	2960	2960	2960	2960	0
232	20250212	154200	1415466345	2960	2960	2960	2960	0
233	20250212	154100	1415466345	2960	2960	2960	2960	0
234	20250212	154000	1415466345	2960	2960	2960	2960	0
235	20250212	153900	1415466345	2960	2960	2960	2960	0
236	20250212	153800	1415466345	2960	2960	2960	2960	0
237	20250212	153700	1415466345	2960	2960	2960	2960	0
238	20250212	153600	1415466345	2960	2960	2960	2960	0
239	20250212	153500	1415466345	2960	2960	2960	2960	0
240	20250212	153400	1415466345	2960	2960	2960	2960	0
241	20250212	153300	1415466345	2960	2960	2960	2960	0
242	20250212	153200	1415466345	2960	2960	2960	2960	1944
243	20250212	153100	1415466345	2960	2960	2960	2960	0
244	20250212	153000	1415466345	2960	2960	2960	2960	1944
245	20250212	152900	1409712105	2980	2980	2980	2980	0
246	20250212	152800	1409712105	2980	2980	2980	2980	0
247	20250212	152700	1409712105	2980	2980	2980	2980	0
248	20250212	152600	1409712105	2980	2980	2980	2980	0
249	20250212	152500	1409712105	2980	2980	2980	2980	0
250	20250212	152400	1409712105	2980	2980	2980	2980	0
251	20250212	152300	1409712105	2980	2980	2980	2980	0
252	20250212	152200	1409712105	2980	2980	2980	2980	0
253	20250212	152100	1409712105	2980	2980	2980	2980	0
254	20250212	152000	1409712105	2980	2980	2980	2980	0
255	20250212	151900	1409712105	2980	2960	2980	2960	1800
256	20250212	151800	1404381355	2970	2980	2980	2970	31
257	20250212	151700	1404289275	2980	2975	2980	2970	1578
258	20250212	151600	1399602600	2980	2975	2980	2960	4002
259	20250212	151500	1387727675	2975	2975	2975	2975	100
260	20250212	151400	1387430175	2975	2975	2975	2975	0
261	20250212	151300	1387430175	2975	2975	2975	2975	100
262	20250212	151200	1387132675	2975	2975	2975	2975	33
263	20250212	151100	1387034500	2955	2960	2960	2955	4067
264	20250212	151000	1375008720	2980	2980	2980	2980	0
265	20250212	150900	1375008720	2980	2960	2980	2960	213
266	20250212	150800	1374374640	2980	2980	2980	2980	1
267	20250212	150700	1374371660	2975	2980	2980	2975	170
268	20250212	150600	1373865410	2980	2980	2980	2980	0
269	20250212	150500	1373865410	2980	2980	2980	2980	1
270	20250212	150400	1373862430	2960	2960	2960	2960	188
271	20250212	150300	1373305950	2980	2975	2980	2975	268
272	20250212	150200	1372508150	2975	2970	2975	2970	50
273	20250212	150100	1372359640	2960	2960	2960	2960	3000
274	20250212	150000	1363479640	2980	2980	2980	2980	0
275	20250212	145900	1363479640	2980	2965	2980	2960	501
276	20250212	145800	1361996495	2960	2960	2960	2960	20
277	20250212	145700	1361937295	2980	2975	2980	2965	2226
278	20250212	145600	1355337000	2975	2975	2975	2975	4718
279	20250212	145500	1341300950	2975	2975	2975	2975	1
280	20250212	145400	1341297975	2965	2975	2975	2965	39
281	20250212	145300	1341182330	2965	2975	2975	2965	2719
282	20250212	145200	1333120485	2965	2965	2965	2965	953
283	20250212	145100	1330294840	2965	2960	2965	2960	1803
284	20250212	145000	1324948950	2975	2975	2975	2975	103
285	20250212	144900	1324642525	2960	2960	2975	2960	433
286	20250212	144800	1323360830	2975	2970	2975	2965	1001
287	20250212	144700	1320392030	2975	2975	2975	2975	0
288	20250212	144600	1320392030	2975	2970	2975	2970	307
289	20250212	144500	1319480235	2970	2970	2970	2970	2694
290	20250212	144400	1311479055	2975	2970	2975	2970	2002
291	20250212	144300	1305533095	2975	2975	2975	2975	2
292	20250212	144200	1305527145	2960	2960	2960	2960	10
293	20250212	144100	1305497545	2975	2975	2975	2975	1
294	20250212	144000	1305494570	2960	2975	2975	2960	1007
295	20250212	143900	1302513685	2975	2975	2975	2975	20
296	20250212	143800	1302454185	2975	2960	2975	2960	142
297	20250212	143700	1302033850	2975	2960	2975	2960	20
298	20250212	143600	1301974500	2975	2960	2975	2960	101
299	20250212	143500	1301675525	2975	2960	2975	2960	300
300	20250212	143400	1300787010	2960	2960	2960	2960	0
301	20250212	143300	1300787010	2960	2960	2960	2960	17
302	20250212	143200	1300736690	2980	2980	2980	2980	0
303	20250212	143100	1300736690	2980	2980	2980	2980	0
304	20250212	143000	1300736690	2980	2980	2980	2980	1
305	20250212	142900	1300733710	2975	2975	2975	2975	505
306	20250212	142800	1299231335	2975	2970	2975	2970	3000
307	20250212	142700	1290307835	2980	2980	2980	2980	0
308	20250212	142600	1290307835	2980	2980	2980	2980	0
309	20250212	142500	1290307835	2980	2960	2980	2960	5
310	20250212	142400	1290293015	2980	2955	2980	2955	133
311	20250212	142300	1289899955	2975	2970	2975	2970	275
312	20250212	142200	1289083200	2960	2960	2960	2960	1100
313	20250212	142100	1285827200	2965	2965	2965	2965	0
314	20250212	142000	1285827200	2965	2965	2965	2965	817
315	20250212	141900	1283404795	2970	2970	2970	2970	30
316	20250212	141800	1283315695	2975	2975	2975	2975	0
317	20250212	141700	1283315695	2975	2975	2975	2975	0
318	20250212	141600	1283315695	2975	2975	2975	2975	0
319	20250212	141500	1283315695	2975	2975	2975	2975	0
320	20250212	141400	1283315695	2975	2975	2975	2975	0
321	20250212	141300	1283315695	2975	2970	2975	2965	297
322	20250212	141200	1282434780	2965	2965	2965	2965	500
323	20250212	141100	1280952280	2975	2975	2975	2975	0
324	20250212	141000	1280952280	2975	2975	2975	2975	0
325	20250212	140900	1280952280	2975	2975	2975	2975	0
326	20250212	140800	1280952280	2975	2975	2975	2975	31
327	20250212	140700	1280860055	2980	2980	2980	2980	0
328	20250212	140600	1280860055	2980	2980	2980	2980	0
329	20250212	140500	1280860055	2980	2980	2980	2980	288
330	20250212	140400	1280001815	2980	2975	2980	2965	117
331	20250212	140300	1279654480	2975	2975	2975	2975	44
332	20250212	140200	1279523580	2980	2980	2980	2980	0
333	20250212	140100	1279523580	2980	2965	2980	2965	1884
334	20250212	140000	1273911735	2980	2980	2980	2980	0
335	20250212	135900	1273911735	2980	2980	2980	2980	0
336	20250212	135800	1273911735	2980	2975	2980	2975	3001
337	20250212	135700	1264983755	2975	2975	2975	2975	0
338	20250212	135600	1264983755	2975	2975	2975	2975	1
339	20250212	135500	1264980780	2970	2970	2970	2970	800
340	20250212	135400	1262604780	2975	2975	2975	2975	245
341	20250212	135300	1261875905	2975	2975	2975	2975	0
342	20250212	135200	1261875905	2975	2970	2975	2965	1675
343	20250212	135100	1256901170	2970	2975	2975	2970	341
344	20250212	135000	1255888395	2970	2970	2970	2970	500
345	20250212	134900	1254403395	2975	2975	2975	2975	0
346	20250212	134800	1254403395	2975	2975	2975	2975	0
347	20250212	134700	1254403395	2975	2975	2975	2975	3032
348	20250212	134600	1245383195	2980	2980	2980	2980	1040
349	20250212	134500	1242283995	2980	2980	2980	2980	0
350	20250212	134400	1242283995	2980	2975	2980	2975	1186
351	20250212	134300	1238755640	2975	2965	2975	2965	4255
352	20250212	134200	1226117865	2970	2970	2970	2970	0
353	20250212	134100	1226117865	2970	2970	2970	2970	10
354	20250212	134000	1226088165	2955	2965	2965	2955	510
355	20250212	133900	1224576115	2970	2970	2970	2970	0
356	20250212	133800	1224576115	2970	2970	2970	2970	0
357	20250212	133700	1224576115	2970	2970	2970	2970	0
358	20250212	133600	1224576115	2970	2965	2970	2965	1001
359	20250212	133500	1221608145	2965	2965	2965	2965	0
360	20250212	133400	1221608145	2965	2965	2965	2965	10
361	20250212	133300	1221578495	2955	2955	2955	2955	100
362	20250212	133200	1221282995	2965	2955	2965	2955	13
363	20250212	133100	1221244570	2955	2955	2955	2955	0
364	20250212	133000	1221244570	2955	2960	2965	2955	2277
365	20250212	132900	1214514160	2955	2955	2955	2955	0
366	20250212	132800	1214514160	2955	2965	2970	2955	239
367	20250212	132700	1213805235	2970	2970	2970	2970	0
368	20250212	132600	1213805235	2970	2970	2970	2970	0
369	20250212	132500	1213805235	2970	2965	2970	2965	501
370	20250212	132400	1212319765	2965	2965	2965	2965	0
371	20250212	132300	1212319765	2965	2965	2965	2965	170
372	20250212	132200	1211815715	2965	2965	2965	2965	186
373	20250212	132100	1211264225	2950	2950	2950	2950	0
374	20250212	132000	1211264225	2950	2965	2965	2950	2
375	20250212	131900	1211258310	2960	2960	2960	2960	98
376	20250212	131800	1210968230	2950	2950	2950	2950	203
377	20250212	131700	1210369380	2950	2950	2950	2950	2482
378	20250212	131600	1203047480	2950	2950	2950	2950	1
379	20250212	131500	1203044530	2950	2950	2950	2950	439
380	20250212	131400	1201749480	2950	2950	2950	2950	1
381	20250212	131300	1201746530	2950	2950	2950	2950	646
382	20250212	131200	1199840830	2955	2955	2955	2955	34
383	20250212	131100	1199740360	2955	2955	2955	2955	466
384	20250212	131000	1198363330	2955	2955	2955	2955	534
385	20250212	130900	1196785360	2960	2960	2960	2960	0
386	20250212	130800	1196785360	2960	2960	2960	2960	0
387	20250212	130700	1196785360	2960	2960	2960	2960	0
388	20250212	130600	1196785360	2960	2960	2960	2960	0
389	20250212	130500	1196785360	2960	2960	2960	2960	0
390	20250212	130400	1196785360	2960	2960	2960	2960	0
391	20250212	130300	1196785360	2960	2960	2960	2960	1
392	20250212	130200	1196782400	2950	2950	2950	2950	1020
393	20250212	130100	1193773400	2950	2950	2950	2950	29
394	20250212	130000	1193687850	2950	2950	2960	2950	1166
395	20250212	125900	1190248140	2940	2940	2940	2940	10
396	20250212	125800	1190218740	2940	2940	2940	2940	1
397	20250212	125700	1190215800	2945	2945	2945	2945	1472
398	20250212	125600	1185880760	2955	2955	2955	2955	0
399	20250212	125500	1185880760	2955	2955	2955	2955	62
400	20250212	125400	1185697550	2955	2955	2955	2955	0
401	20250212	125300	1185697550	2955	2955	2955	2955	0
402	20250212	125200	1185697550	2955	2950	2955	2950	15
403	20250212	125100	1185653230	2955	2955	2955	2955	0
404	20250212	125000	1185653230	2955	2955	2955	2955	0
405	20250212	124900	1185653230	2955	2955	2955	2955	0
406	20250212	124800	1185653230	2955	2955	2955	2955	350
407	20250212	124700	1184618980	2955	2955	2955	2955	95
408	20250212	124600	1184338255	2955	2955	2955	2955	913
409	20250212	124500	1181640340	2955	2955	2955	2955	1000
410	20250212	124400	1178685340	2955	2955	2955	2955	0
411	20250212	124300	1178685340	2955	2955	2955	2955	153
412	20250212	124200	1178233225	2955	2955	2955	2955	186
413	20250212	124100	1177683595	2950	2950	2950	2950	0
414	20250212	124000	1177683595	2950	2945	2950	2945	838
415	20250212	123900	1175211500	2950	2950	2950	2950	0
416	20250212	123800	1175211500	2950	2950	2950	2950	63
417	20250212	123700	1175025650	2945	2945	2945	2945	0
418	20250212	123600	1175025650	2945	2945	2945	2945	251
419	20250212	123500	1174286455	2945	2950	2950	2945	1584
420	20250212	123400	1169613660	2950	2950	2950	2950	84
421	20250212	123300	1169365860	2945	2945	2945	2945	748
422	20250212	123200	1167163000	2945	2945	2945	2945	0
423	20250212	123100	1167163000	2945	2945	2945	2945	0
424	20250212	123000	1167163000	2945	2945	2945	2945	50
425	20250212	122900	1167015750	2940	2940	2940	2940	186
426	20250212	122800	1166468910	2935	2935	2935	2935	165
427	20250212	122700	1165984635	2935	2925	2935	2925	358
428	20250212	122600	1164937475	2925	2930	2935	2925	821
429	20250212	122500	1162534040	2930	2935	2935	2930	47
430	20250212	122400	1162396280	2935	2935	2935	2935	10
431	20250212	122300	1162366930	2935	2950	2950	2935	12829
432	20250212	122200	1124569585	2955	2955	2955	2955	35
433	20250212	122100	1124466160	2960	2960	2960	2960	0
434	20250212	122000	1124466160	2960	2955	2960	2955	85
435	20250212	121900	1124214585	2965	2965	2965	2965	0
436	20250212	121800	1124214585	2965	2965	2965	2965	0
437	20250212	121700	1124214585	2965	2965	2965	2965	30
438	20250212	121600	1124125635	2965	2965	2965	2965	6
439	20250212	121500	1124107845	2965	2965	2965	2965	0
440	20250212	121400	1124107845	2965	2965	2965	2965	0
441	20250212	121300	1124107845	2965	2965	2965	2965	18
442	20250212	121200	1124054475	2955	2965	2965	2955	201
443	20250212	121100	1123460510	2965	2965	2965	2965	0
444	20250212	121000	1123460510	2965	2965	2965	2965	0
445	20250212	120900	1123460510	2965	2965	2965	2965	1
446	20250212	120800	1123457545	2955	2955	2955	2955	50
447	20250212	120700	1123309795	2955	2955	2955	2955	569
448	20250212	120600	1121628400	2965	2965	2965	2965	0
449	20250212	120500	1121628400	2965	2965	2965	2965	0
450	20250212	120400	1121628400	2965	2965	2965	2965	0
451	20250212	120300	1121628400	2965	2965	2965	2965	0
452	20250212	120200	1121628400	2965	2955	2965	2950	12
453	20250212	120100	1121592935	2950	2950	2950	2950	0
454	20250212	120000	1121592935	2950	2950	2950	2950	0
455	20250212	115900	1121592935	2950	2950	2950	2950	1
456	20250212	115800	1121589985	2950	2950	2950	2950	566
457	20250212	115700	1119920285	2950	2955	2955	2950	2517
458	20250212	115600	1112485115	2955	2955	2955	2955	0
459	20250212	115500	1112485115	2955	2955	2955	2955	0
460	20250212	115400	1112485115	2955	2960	2965	2955	2184
461	20250212	115300	1106031370	2955	2955	2955	2955	2216
462	20250212	115200	1099483090	2960	2960	2960	2960	1
463	20250212	115100	1099480130	2970	2970	2970	2970	0
464	20250212	115000	1099480130	2970	2970	2970	2970	1
465	20250212	114900	1099477160	2955	2965	2965	2955	9711
466	20250212	114800	1070753025	2985	2985	2985	2985	0
467	20250212	114700	1070753025	2985	2985	2985	2985	0
468	20250212	114600	1070753025	2985	2985	2985	2985	0
469	20250212	114500	1070753025	2985	2985	2985	2965	7214
470	20250212	114400	1049349465	2975	2975	2975	2975	0
471	20250212	114300	1049349465	2975	2975	2975	2975	0
472	20250212	114200	1049349465	2975	2975	2975	2975	3
473	20250212	114100	1049340540	2985	2985	2985	2985	0
474	20250212	114000	1049340540	2985	2985	2985	2985	0
475	20250212	113900	1049340540	2985	2985	2985	2985	1
476	20250212	113800	1049337555	2975	2975	2975	2975	0
477	20250212	113700	1049337555	2975	2975	2975	2975	498
478	20250212	113600	1047856005	2985	2985	2985	2985	0
479	20250212	113500	1047856005	2985	2985	2985	2985	10
480	20250212	113400	1047826155	2975	2975	2975	2975	0
481	20250212	113300	1047826155	2975	2975	2975	2975	2
482	20250212	113200	1047820205	2985	2985	2985	2985	10
483	20250212	113100	1047790355	2975	2975	2975	2975	0
484	20250212	113000	1047790355	2975	2975	2975	2975	1653
485	20250212	112900	1042872680	2985	2985	2985	2985	0
486	20250212	112800	1042872680	2985	2985	2985	2985	11
487	20250212	112700	1042839845	2985	2985	2985	2985	1
488	20250212	112600	1042836860	2985	2985	2985	2985	0
489	20250212	112500	1042836860	2985	2985	2985	2980	3
490	20250212	112400	1042827910	2975	2970	2975	2970	1101
491	20250212	112300	1039552840	2975	2975	2975	2975	7
492	20250212	112200	1039532015	2985	2985	2985	2985	0
493	20250212	112100	1039532015	2985	2985	2985	2985	0
494	20250212	112000	1039532015	2985	2985	2985	2985	0
495	20250212	111900	1039532015	2985	2985	2985	2985	0
496	20250212	111800	1039532015	2985	2985	2985	2985	0
497	20250212	111700	1039532015	2985	2985	2985	2985	0
498	20250212	111600	1039532015	2985	2985	2985	2985	10
499	20250212	111500	1039502165	2975	2975	2975	2975	1557
500	20250212	111400	1034870090	2990	2990	2990	2990	0
501	20250212	111300	1034870090	2990	2980	2990	2980	12
502	20250212	111200	1034834230	2980	2980	2980	2980	1012
503	20250212	111100	1031818470	2980	2980	2980	2980	200
504	20250212	111000	1031222470	2980	2980	2980	2980	0
505	20250212	110900	1031222470	2980	2980	2980	2980	0
506	20250212	110800	1031222470	2980	2980	2980	2980	0
507	20250212	110700	1031222470	2980	2980	2980	2980	0
508	20250212	110600	1031222470	2980	2980	2980	2980	0
509	20250212	110500	1031222470	2980	2980	2980	2980	1
510	20250212	110400	1031219490	2980	2980	2980	2980	0
511	20250212	110300	1031219490	2980	2975	2980	2975	710
512	20250212	110200	1029107190	2960	2960	2970	2960	3788
513	20250212	110100	1017884610	2960	2960	2960	2960	177
514	20250212	110000	1017360690	2960	2965	2975	2960	1996
515	20250212	105900	1011447300	2965	2965	2965	2965	2
516	20250212	105800	1011441370	2970	2970	2970	2970	75
517	20250212	105700	1011218620	2975	2975	2975	2975	0
518	20250212	105600	1011218620	2975	2970	2975	2970	550
519	20250212	105500	1009584870	2970	2965	2970	2960	2249
520	20250212	105400	1002925655	2965	2990	2990	2965	3955
521	20250212	105300	991191485	2990	2990	2990	2970	164
522	20250212	105200	990704005	2970	2975	2995	2970	1110
523	20250212	105100	987401810	2995	2995	2995	2995	13
524	20250212	105000	987362875	2995	2995	2995	2995	0
525	20250212	104900	987362875	2995	2995	2995	2995	0
526	20250212	104800	987362875	2995	2995	2995	2995	10
527	20250212	104700	987332925	2975	2975	2975	2975	5
528	20250212	104600	987318050	2995	2995	2995	2995	0
529	20250212	104500	987318050	2995	2995	2995	2995	3
530	20250212	104400	987309065	2995	2995	2995	2995	0
531	20250212	104300	987309065	2995	2995	2995	2995	10
532	20250212	104200	987279115	2980	2975	2980	2975	81
533	20250212	104100	987038135	2985	2985	2985	2985	0
534	20250212	104000	987038135	2985	2985	2985	2985	1653
535	20250212	103900	982103930	2985	2975	2985	2975	211
536	20250212	103800	981476105	2985	2985	2985	2985	2
537	20250212	103700	981470135	2995	2995	2995	2995	0
538	20250212	103600	981470135	2995	2995	2995	2995	0
539	20250212	103500	981470135	2995	2995	2995	2995	0
540	20250212	103400	981470135	2995	2995	2995	2995	1
541	20250212	103300	981467140	2970	2980	2995	2970	1308
542	20250212	103200	977559460	2990	2990	2990	2975	1611
543	20250212	103100	972765070	2975	2975	2995	2975	2359
544	20250212	103000	965746845	2975	2980	3000	2975	1069
545	20250212	102900	962547910	2980	2980	2980	2980	1
546	20250212	102800	962544930	2970	3000	3000	2970	8673
547	20250212	102700	936764490	3000	3000	3000	3000	0
548	20250212	102600	936764490	3000	3000	3000	3000	0
549	20250212	102500	936764490	3000	2985	3000	2985	2875
550	20250212	102400	928182600	3000	3000	3000	3000	0
551	20250212	102300	928182600	3000	3000	3000	3000	150
552	20250212	102200	927732600	3000	3000	3000	3000	0
553	20250212	102100	927732600	3000	3000	3000	3000	0
554	20250212	102000	927732600	3000	3000	3000	3000	100
555	20250212	101900	927432600	3000	3000	3000	2980	167
556	20250212	101800	926934900	2990	2990	2990	2990	154
557	20250212	101700	926474440	2990	2990	2990	2990	0
558	20250212	101600	926474440	2990	2980	2990	2980	1996
559	20250212	101500	920526350	2990	2985	2990	2980	235
560	20250212	101400	919824905	2990	2985	2990	2980	1006
561	20250212	101300	916821265	2970	2980	2990	2965	2447
562	20250212	101200	909533130	2990	2995	2995	2980	6111
563	20250212	101100	891267490	2995	3020	3020	2995	6454
564	20250212	101000	871926735	3020	3015	3020	2990	31288
565	20250212	100900	778227130	3015	3020	3020	3015	3008
566	20250212	100800	769156250	3035	3035	3035	3035	0
567	20250212	100700	769156250	3035	3035	3035	3035	0
568	20250212	100600	769156250	3035	3035	3035	3035	1055
569	20250212	100500	765954325	3035	3020	3035	3015	232
570	20250212	100400	765253665	3035	3035	3035	3035	3
571	20250212	100300	765244560	3035	3030	3035	3020	1731
572	20250212	100200	760005275	3035	3025	3035	3025	2696
573	20250212	100100	751836540	3020	3040	3040	3020	6661
574	20250212	100000	731705855	3035	3035	3040	3025	4263
575	20250212	095900	718776505	3040	3035	3040	3035	500
576	20250212	095800	717258985	3035	3035	3040	3035	411
577	20250212	095700	716011580	3040	3045	3050	3040	2535
578	20250212	095600	708293605	3050	3045	3050	3040	4272
579	20250212	095500	695283690	3045	3040	3045	3040	12117
580	20250212	095400	658390710	3045	3040	3045	3040	2651
581	20250212	095300	650331665	3040	3040	3040	3025	1004
582	20250212	095200	647279535	3025	3040	3040	3025	1174
583	20250212	095100	643718825	3040	3025	3040	3025	2107
584	20250212	095000	637319545	3035	3025	3035	3025	47
585	20250212	094900	637177140	3040	3025	3040	3025	8280
586	20250212	094800	612119930	3025	3025	3025	3025	13895
587	20250212	094700	570087555	3040	3040	3040	3025	23215
588	20250212	094600	499855165	3040	3045	3045	3030	910
589	20250212	094500	497090475	3045	3040	3045	3040	9429
590	20250212	094400	468426275	3025	3020	3035	3020	34608
591	20250212	094300	363620855	3020	3020	3020	3020	90
592	20250212	094200	363349055	3020	3020	3020	3020	3
593	20250212	094100	363339995	3020	3020	3020	3020	0
594	20250212	094000	363339995	3020	3020	3020	3020	0
595	20250212	093900	363339995	3020	3020	3020	3020	50
596	20250212	093800	363188995	3020	3020	3020	3020	0
597	20250212	093700	363188995	3020	3020	3020	3020	0
598	20250212	093600	363188995	3020	3020	3020	3020	100
599	20250212	093500	362886995	3020	3005	3020	3000	2067
600	20250212	093400	356672150	3005	3005	3005	3005	29
601	20250212	093300	356585005	3005	3010	3010	3005	700
602	20250212	093200	354479515	3010	3010	3015	3010	310
603	20250212	093100	353544925	3015	3015	3015	3015	1
604	20250212	093000	353541910	3015	3015	3015	3015	1
605	20250212	092900	353538895	3010	3015	3015	3010	343
606	20250212	092800	352504995	3015	3020	3020	3015	719
607	20250212	092700	350333630	3025	3025	3030	3020	5278
608	20250212	092600	334367430	3020	3020	3025	3020	3782
609	20250212	092500	322943290	3020	3015	3020	3000	4999
610	20250212	092400	307866495	3000	3000	3015	3000	1119
611	20250212	092300	304503970	3015	3010	3015	3010	3
612	20250212	092200	304494935	3015	3005	3015	2990	11776
613	20250212	092100	269184860	3015	3005	3015	3005	31
614	20250212	092000	269091695	3020	3020	3020	3020	300
615	20250212	091900	268185695	3020	3015	3020	3015	3030
616	20250212	091800	259047095	3020	3020	3020	3020	0
617	20250212	091700	259047095	3020	3020	3020	3020	0
618	20250212	091600	259047095	3020	3020	3020	3020	1005
619	20250212	091500	256011995	3020	3020	3020	3020	2356
620	20250212	091400	248896875	3020	3015	3020	3015	5326
621	20250212	091300	232826515	3015	3010	3015	3000	2388
622	20250212	091200	225644710	3010	3010	3010	2995	2186
623	20250212	091100	219064895	3015	3010	3020	3010	4326
624	20250212	091000	206032385	2990	3010	3010	2990	7313
625	20250212	090900	184076195	3010	3010	3010	3010	49
626	20250212	090800	183928705	3010	3010	3010	3010	833
627	20250212	090700	181421375	3020	3020	3040	3020	2088
628	20250212	090600	175109775	3020	3030	3045	3015	13155
629	20250212	090500	135186430	3030	3020	3030	3005	3117
630	20250212	090400	125762210	3035	2990	3035	2990	14213
631	20250212	090300	82905430	2985	3010	3010	2985	3900
632	20250212	090200	71188930	3010	2985	3010	2985	2229
633	20250212	090100	64488665	3010	3015	3015	3005	1710
634	20250212	090000	59342565	3000	3020	3020	3000	19552