KissMeData/058450/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	194000	112046767	1770	1770	1770	1770	814
3	20250212	193900	112046767	1770	1770	1770	1770	0
4	20250212	193800	112046767	1770	1770	1770	1770	0
5	20250212	193700	112046767	1770	1770	1770	1770	0
6	20250212	193600	112046767	1770	1770	1770	1770	0
7	20250212	193500	112046767	1770	1770	1770	1770	0
8	20250212	193400	112046767	1770	1770	1770	1770	0
9	20250212	193300	112046767	1770	1770	1770	1770	0
10	20250212	193200	112046767	1770	1770	1770	1770	0
11	20250212	193100	112046767	1770	1770	1770	1770	0
12	20250212	193000	112046767	1770	1770	1770	1770	0
13	20250212	192900	112046767	1770	1770	1770	1770	0
14	20250212	192800	112046767	1770	1770	1770	1770	0
15	20250212	192700	112046767	1770	1770	1770	1770	0
16	20250212	192600	112046767	1770	1770	1770	1770	0
17	20250212	192500	112046767	1770	1770	1770	1770	0
18	20250212	192400	112046767	1770	1770	1770	1770	0
19	20250212	192300	112046767	1770	1770	1770	1770	0
20	20250212	192200	112046767	1770	1770	1770	1770	0
21	20250212	192100	112046767	1770	1770	1770	1770	0
22	20250212	192000	112046767	1770	1770	1770	1770	0
23	20250212	191900	112046767	1770	1770	1770	1770	0
24	20250212	191800	112046767	1770	1770	1770	1770	0
25	20250212	191700	112046767	1770	1770	1770	1770	0
26	20250212	191600	112046767	1770	1770	1770	1770	0
27	20250212	191500	112046767	1770	1770	1770	1770	0
28	20250212	191400	112046767	1770	1770	1770	1770	0
29	20250212	191300	112046767	1770	1770	1770	1770	0
30	20250212	191200	112046767	1770	1770	1770	1770	0
31	20250212	191100	112046767	1770	1770	1770	1770	0
32	20250212	191000	112046767	1770	1770	1770	1770	814
33	20250212	190900	112046767	1770	1770	1770	1770	0
34	20250212	190800	112046767	1770	1770	1770	1770	0
35	20250212	190700	112046767	1770	1770	1770	1770	0
36	20250212	190600	112046767	1770	1770	1770	1770	0
37	20250212	190500	112046767	1770	1770	1770	1770	0
38	20250212	190400	112046767	1770	1770	1770	1770	0
39	20250212	190300	112046767	1770	1770	1770	1770	0
40	20250212	190200	112046767	1770	1770	1770	1770	0
41	20250212	190100	112046767	1770	1770	1770	1770	0
42	20250212	190000	112046767	1770	1770	1770	1770	0
43	20250212	185900	112046767	1770	1770	1770	1770	0
44	20250212	185800	112046767	1770	1770	1770	1770	0
45	20250212	185700	112046767	1770	1770	1770	1770	0
46	20250212	185600	112046767	1770	1770	1770	1770	0
47	20250212	185500	112046767	1770	1770	1770	1770	0
48	20250212	185400	112046767	1770	1770	1770	1770	0
49	20250212	185300	112046767	1770	1770	1770	1770	0
50	20250212	185200	112046767	1770	1770	1770	1770	0
51	20250212	185100	112046767	1770	1770	1770	1770	0
52	20250212	185000	112046767	1770	1770	1770	1770	0
53	20250212	184900	112046767	1770	1770	1770	1770	0
54	20250212	184800	112046767	1770	1770	1770	1770	0
55	20250212	184700	112046767	1770	1770	1770	1770	0
56	20250212	184600	112046767	1770	1770	1770	1770	0
57	20250212	184500	112046767	1770	1770	1770	1770	0
58	20250212	184400	112046767	1770	1770	1770	1770	0
59	20250212	184300	112046767	1770	1770	1770	1770	0
60	20250212	184200	112046767	1770	1770	1770	1770	0
61	20250212	184100	112046767	1770	1770	1770	1770	0
62	20250212	184000	112046767	1770	1770	1770	1770	814
63	20250212	183900	112046767	1770	1770	1770	1770	0
64	20250212	183800	112046767	1770	1770	1770	1770	0
65	20250212	183700	112046767	1770	1770	1770	1770	0
66	20250212	183600	112046767	1770	1770	1770	1770	0
67	20250212	183500	112046767	1770	1770	1770	1770	0
68	20250212	183400	112046767	1770	1770	1770	1770	0
69	20250212	183300	112046767	1770	1770	1770	1770	0
70	20250212	183200	112046767	1770	1770	1770	1770	0
71	20250212	183100	112046767	1770	1770	1770	1770	0
72	20250212	183000	112046767	1770	1770	1770	1770	0
73	20250212	182900	112046767	1770	1770	1770	1770	0
74	20250212	182800	112046767	1770	1770	1770	1770	0
75	20250212	182700	112046767	1770	1770	1770	1770	0
76	20250212	182600	112046767	1770	1770	1770	1770	0
77	20250212	182500	112046767	1770	1770	1770	1770	0
78	20250212	182400	112046767	1770	1770	1770	1770	0
79	20250212	182300	112046767	1770	1770	1770	1770	0
80	20250212	182200	112046767	1770	1770	1770	1770	0
81	20250212	182100	112046767	1770	1770	1770	1770	0
82	20250212	182000	112046767	1770	1770	1770	1770	0
83	20250212	181900	112046767	1770	1770	1770	1770	0
84	20250212	181800	112046767	1770	1770	1770	1770	0
85	20250212	181700	112046767	1770	1770	1770	1770	0
86	20250212	181600	112046767	1770	1770	1770	1770	0
87	20250212	181500	112046767	1770	1770	1770	1770	0
88	20250212	181400	112046767	1770	1770	1770	1770	0
89	20250212	181300	112046767	1770	1770	1770	1770	0
90	20250212	181200	112046767	1770	1770	1770	1770	0
91	20250212	181100	112046767	1770	1770	1770	1770	0
92	20250212	181000	112046767	1770	1770	1770	1770	814
93	20250212	180900	112046767	1770	1770	1770	1770	0
94	20250212	180800	112046767	1770	1770	1770	1770	0
95	20250212	180700	112046767	1770	1770	1770	1770	0
96	20250212	180600	112046767	1770	1770	1770	1770	0
97	20250212	180500	112046767	1770	1770	1770	1770	0
98	20250212	180400	112046767	1770	1770	1770	1770	0
99	20250212	180300	112046767	1770	1770	1770	1770	0
100	20250212	180200	112046767	1770	1770	1770	1770	0
101	20250212	180100	112046767	1770	1770	1770	1770	0
102	20250212	180000	112046767	1770	1770	1770	1770	0
103	20250212	175900	112046767	1770	1770	1770	1770	0
104	20250212	175800	112046767	1770	1770	1770	1770	0
105	20250212	175700	112046767	1770	1770	1770	1770	0
106	20250212	175600	112046767	1770	1770	1770	1770	0
107	20250212	175500	112046767	1770	1770	1770	1770	0
108	20250212	175400	112046767	1770	1770	1770	1770	0
109	20250212	175300	112046767	1770	1770	1770	1770	0
110	20250212	175200	112046767	1770	1770	1770	1770	0
111	20250212	175100	112046767	1770	1770	1770	1770	0
112	20250212	175000	112046767	1770	1770	1770	1770	0
113	20250212	174900	112046767	1770	1770	1770	1770	0
114	20250212	174800	112046767	1770	1770	1770	1770	0
115	20250212	174700	112046767	1770	1770	1770	1770	0
116	20250212	174600	112046767	1770	1770	1770	1770	0
117	20250212	174500	112046767	1770	1770	1770	1770	0
118	20250212	174400	112046767	1770	1770	1770	1770	0
119	20250212	174300	112046767	1770	1770	1770	1770	0
120	20250212	174200	112046767	1770	1770	1770	1770	0
121	20250212	174100	112046767	1770	1770	1770	1770	0
122	20250212	174000	112046767	1770	1770	1770	1770	814
123	20250212	173900	112046767	1770	1770	1770	1770	0
124	20250212	173800	112046767	1770	1770	1770	1770	0
125	20250212	173700	112046767	1770	1770	1770	1770	0
126	20250212	173600	112046767	1770	1770	1770	1770	0
127	20250212	173500	112046767	1770	1770	1770	1770	0
128	20250212	173400	112046767	1770	1770	1770	1770	0
129	20250212	173300	112046767	1770	1770	1770	1770	0
130	20250212	173200	112046767	1770	1770	1770	1770	0
131	20250212	173100	112046767	1770	1770	1770	1770	0
132	20250212	173000	112046767	1770	1770	1770	1770	0
133	20250212	172900	112046767	1770	1770	1770	1770	0
134	20250212	172800	112046767	1770	1770	1770	1770	0
135	20250212	172700	112046767	1770	1770	1770	1770	0
136	20250212	172600	112046767	1770	1770	1770	1770	0
137	20250212	172500	112046767	1770	1770	1770	1770	0
138	20250212	172400	112046767	1770	1770	1770	1770	0
139	20250212	172300	112046767	1770	1770	1770	1770	0
140	20250212	172200	112046767	1770	1770	1770	1770	0
141	20250212	172100	112046767	1770	1770	1770	1770	0
142	20250212	172000	112046767	1770	1770	1770	1770	0
143	20250212	171900	112046767	1770	1770	1770	1770	0
144	20250212	171800	112046767	1770	1770	1770	1770	0
145	20250212	171700	112046767	1770	1770	1770	1770	0
146	20250212	171600	112046767	1770	1770	1770	1770	0
147	20250212	171500	112046767	1770	1770	1770	1770	0
148	20250212	171400	112046767	1770	1770	1770	1770	0
149	20250212	171300	112046767	1770	1770	1770	1770	0
150	20250212	171200	112046767	1770	1770	1770	1770	0
151	20250212	171100	112046767	1770	1770	1770	1770	0
152	20250212	171000	112046767	1770	1770	1770	1770	814
153	20250212	170900	112046767	1770	1770	1770	1770	0
154	20250212	170800	112046767	1770	1770	1770	1770	0
155	20250212	170700	112046767	1770	1770	1770	1770	0
156	20250212	170600	112046767	1770	1770	1770	1770	0
157	20250212	170500	112046767	1770	1770	1770	1770	0
158	20250212	170400	112046767	1770	1770	1770	1770	0
159	20250212	170300	112046767	1770	1770	1770	1770	0
160	20250212	170200	112046767	1770	1770	1770	1770	0
161	20250212	170100	112046767	1770	1770	1770	1770	0
162	20250212	170000	112046767	1770	1770	1770	1770	0
163	20250212	165900	112046767	1770	1770	1770	1770	0
164	20250212	165800	112046767	1770	1770	1770	1770	0
165	20250212	165700	112046767	1770	1770	1770	1770	0
166	20250212	165600	112046767	1770	1770	1770	1770	0
167	20250212	165500	112046767	1770	1770	1770	1770	0
168	20250212	165400	112046767	1770	1770	1770	1770	0
169	20250212	165300	112046767	1770	1770	1770	1770	0
170	20250212	165200	112046767	1770	1770	1770	1770	0
171	20250212	165100	112046767	1770	1770	1770	1770	0
172	20250212	165000	112046767	1770	1770	1770	1770	0
173	20250212	164900	112046767	1770	1770	1770	1770	0
174	20250212	164800	112046767	1770	1770	1770	1770	0
175	20250212	164700	112046767	1770	1770	1770	1770	0
176	20250212	164600	112046767	1770	1770	1770	1770	0
177	20250212	164500	112046767	1770	1770	1770	1770	0
178	20250212	164400	112046767	1770	1770	1770	1770	0
179	20250212	164300	112046767	1770	1770	1770	1770	0
180	20250212	164200	112046767	1770	1770	1770	1770	0
181	20250212	164100	112046767	1770	1770	1770	1770	0
182	20250212	164000	112046767	1770	1770	1770	1770	814
183	20250212	163900	112046767	1770	1770	1770	1770	0
184	20250212	163800	112046767	1770	1770	1770	1770	0
185	20250212	163700	112046767	1770	1770	1770	1770	0
186	20250212	163600	112046767	1770	1770	1770	1770	0
187	20250212	163500	112046767	1770	1770	1770	1770	0
188	20250212	163400	112046767	1770	1770	1770	1770	0
189	20250212	163300	112046767	1770	1770	1770	1770	0
190	20250212	163200	112046767	1770	1770	1770	1770	0
191	20250212	163100	112046767	1770	1770	1770	1770	0
192	20250212	163000	112046767	1770	1770	1770	1770	0
193	20250212	162900	112046767	1770	1770	1770	1770	0
194	20250212	162800	112046767	1770	1770	1770	1770	0
195	20250212	162700	112046767	1770	1770	1770	1770	0
196	20250212	162600	112046767	1770	1770	1770	1770	0
197	20250212	162500	112046767	1770	1770	1770	1770	0
198	20250212	162400	112046767	1770	1770	1770	1770	0
199	20250212	162300	112046767	1770	1770	1770	1770	0
200	20250212	162200	112046767	1770	1770	1770	1770	0
201	20250212	162100	112046767	1770	1770	1770	1770	0
202	20250212	162000	112046767	1770	1770	1770	1770	0
203	20250212	161900	112046767	1770	1770	1770	1770	0
204	20250212	161800	112046767	1770	1770	1770	1770	0
205	20250212	161700	112046767	1770	1770	1770	1770	0
206	20250212	161600	112046767	1770	1770	1770	1770	0
207	20250212	161500	112046767	1770	1770	1770	1770	0
208	20250212	161400	112046767	1770	1770	1770	1770	0
209	20250212	161300	112046767	1770	1770	1770	1770	0
210	20250212	161200	112046767	1770	1770	1770	1770	0
211	20250212	161100	112046767	1770	1770	1770	1770	0
212	20250212	161000	112046767	1770	1770	1770	1770	814
213	20250212	160900	112046767	1770	1770	1770	1770	0
214	20250212	160800	112046767	1770	1770	1770	1770	0
215	20250212	160700	112046767	1770	1770	1770	1770	0
216	20250212	160600	112046767	1770	1770	1770	1770	0
217	20250212	160500	112046767	1770	1770	1770	1770	0
218	20250212	160400	112046767	1770	1770	1770	1770	0
219	20250212	160300	112046767	1770	1770	1770	1770	0
220	20250212	160200	112046767	1770	1770	1770	1770	0
221	20250212	160100	112046767	1770	1770	1770	1770	0
222	20250212	160000	112046767	1770	1770	1770	1770	0
223	20250212	155900	112046767	1770	1770	1770	1770	0
224	20250212	155800	112046767	1770	1770	1770	1770	0
225	20250212	155700	112046767	1770	1770	1770	1770	0
226	20250212	155600	112046767	1770	1770	1770	1770	0
227	20250212	155500	112046767	1770	1770	1770	1770	0
228	20250212	155400	112046767	1770	1770	1770	1770	0
229	20250212	155300	112046767	1770	1770	1770	1770	0
230	20250212	155200	112046767	1770	1770	1770	1770	0
231	20250212	155100	112046767	1770	1770	1770	1770	0
232	20250212	155000	112046767	1770	1770	1770	1770	0
233	20250212	154900	112046767	1770	1770	1770	1770	0
234	20250212	154800	112046767	1770	1770	1770	1770	0
235	20250212	154700	112046767	1770	1770	1770	1770	0
236	20250212	154600	112046767	1770	1770	1770	1770	0
237	20250212	154500	112046767	1770	1770	1770	1770	0
238	20250212	154400	112046767	1770	1770	1770	1770	0
239	20250212	154300	112046767	1770	1770	1770	1770	0
240	20250212	154200	112046767	1770	1770	1770	1770	0
241	20250212	154100	112046767	1770	1770	1770	1770	0
242	20250212	154000	112046767	1770	1770	1770	1770	814
243	20250212	153900	112046767	1770	1770	1770	1770	0
244	20250212	153800	112046767	1770	1770	1770	1770	0
245	20250212	153700	112046767	1770	1770	1770	1770	0
246	20250212	153600	112046767	1770	1770	1770	1770	0
247	20250212	153500	112046767	1770	1770	1770	1770	0
248	20250212	153400	112046767	1770	1770	1770	1770	0
249	20250212	153300	112046767	1770	1770	1770	1770	0
250	20250212	153200	112046767	1770	1770	1770	1770	0
251	20250212	153100	112046767	1770	1770	1770	1770	0
252	20250212	153000	112046767	1770	1770	1770	1770	814
253	20250212	152900	110605987	1798	1798	1798	1798	0
254	20250212	152800	110605987	1798	1798	1798	1798	0
255	20250212	152700	110605987	1798	1798	1798	1798	0
256	20250212	152600	110605987	1798	1798	1798	1798	0
257	20250212	152500	110605987	1798	1798	1798	1798	0
258	20250212	152400	110605987	1798	1798	1798	1798	0
259	20250212	152300	110605987	1798	1798	1798	1798	0
260	20250212	152200	110605987	1798	1798	1798	1798	0
261	20250212	152100	110605987	1798	1798	1798	1798	0
262	20250212	152000	110605987	1798	1798	1798	1798	0
263	20250212	151900	110605987	1798	1798	1798	1798	0
264	20250212	151800	110605987	1798	1798	1798	1798	0
265	20250212	151700	110605987	1798	1798	1798	1798	0
266	20250212	151600	110605987	1798	1798	1798	1798	0
267	20250212	151500	110605987	1798	1798	1798	1798	0
268	20250212	151400	110605987	1798	1798	1798	1798	0
269	20250212	151300	110605987	1798	1798	1798	1798	0
270	20250212	151200	110605987	1798	1798	1798	1798	0
271	20250212	151100	110605987	1798	1798	1798	1798	0
272	20250212	151000	110605987	1798	1798	1798	1798	0
273	20250212	150900	110605987	1798	1798	1798	1798	10
274	20250212	150800	110588007	1798	1798	1798	1798	0
275	20250212	150700	110588007	1798	1798	1798	1798	0
276	20250212	150600	110588007	1798	1798	1798	1798	0
277	20250212	150500	110588007	1798	1798	1798	1798	1
278	20250212	150400	110586209	1803	1803	1803	1803	0
279	20250212	150300	110586209	1803	1803	1803	1803	0
280	20250212	150200	110586209	1803	1803	1803	1803	0
281	20250212	150100	110586209	1803	1803	1803	1803	0
282	20250212	150000	110586209	1803	1803	1803	1803	0
283	20250212	145900	110586209	1803	1803	1803	1803	0
284	20250212	145800	110586209	1803	1803	1803	1803	0
285	20250212	145700	110586209	1803	1803	1803	1803	0
286	20250212	145600	110586209	1803	1803	1803	1803	0
287	20250212	145500	110586209	1803	1803	1803	1803	0
288	20250212	145400	110586209	1803	1803	1803	1803	0
289	20250212	145300	110586209	1803	1803	1803	1803	0
290	20250212	145200	110586209	1803	1803	1803	1803	0
291	20250212	145100	110586209	1803	1803	1803	1803	0
292	20250212	145000	110586209	1803	1803	1803	1803	0
293	20250212	144900	110586209	1803	1803	1803	1803	0
294	20250212	144800	110586209	1803	1803	1803	1803	0
295	20250212	144700	110586209	1803	1803	1803	1803	0
296	20250212	144600	110586209	1803	1803	1803	1803	0
297	20250212	144500	110586209	1803	1803	1803	1803	0
298	20250212	144400	110586209	1803	1803	1803	1803	0
299	20250212	144300	110586209	1803	1803	1803	1803	0
300	20250212	144200	110586209	1803	1803	1803	1803	0
301	20250212	144100	110586209	1803	1803	1803	1803	0
302	20250212	144000	110586209	1803	1803	1803	1803	0
303	20250212	143900	110586209	1803	1803	1803	1803	2
304	20250212	143800	110582603	1809	1809	1809	1809	0
305	20250212	143700	110582603	1809	1809	1809	1809	0
306	20250212	143600	110582603	1809	1809	1809	1809	0
307	20250212	143500	110582603	1809	1809	1809	1809	0
308	20250212	143400	110582603	1809	1809	1809	1809	0
309	20250212	143300	110582603	1809	1809	1809	1809	0
310	20250212	143200	110582603	1809	1809	1809	1809	0
311	20250212	143100	110582603	1809	1809	1809	1809	0
312	20250212	143000	110582603	1809	1809	1809	1809	0
313	20250212	142900	110582603	1809	1802	1809	1802	100
314	20250212	142800	110401825	1801	1801	1801	1801	0
315	20250212	142700	110401825	1801	1792	1801	1792	14
316	20250212	142600	110376656	1791	1791	1791	1791	0
317	20250212	142500	110376656	1791	1790	1791	1790	33
318	20250212	142400	110317583	1791	1791	1791	1791	0
319	20250212	142300	110317583	1791	1791	1791	1791	0
320	20250212	142200	110317583	1791	1790	1791	1790	300
321	20250212	142100	109780293	1791	1791	1791	1791	0
322	20250212	142000	109780293	1791	1791	1791	1791	0
323	20250212	141900	109780293	1791	1791	1791	1791	0
324	20250212	141800	109780293	1791	1791	1791	1791	0
325	20250212	141700	109780293	1791	1791	1791	1791	0
326	20250212	141600	109780293	1791	1791	1791	1791	0
327	20250212	141500	109780293	1791	1791	1791	1791	0
328	20250212	141400	109780293	1791	1791	1791	1791	0
329	20250212	141300	109780293	1791	1791	1791	1791	0
330	20250212	141200	109780293	1791	1791	1791	1791	0
331	20250212	141100	109780293	1791	1791	1791	1791	0
332	20250212	141000	109780293	1791	1791	1791	1791	0
333	20250212	140900	109780293	1791	1791	1791	1791	0
334	20250212	140800	109780293	1791	1791	1791	1791	0
335	20250212	140700	109780293	1791	1775	1791	1775	2500
336	20250212	140600	105306986	1753	1752	1776	1752	239
337	20250212	140500	104886187	1751	1751	1751	1751	0
338	20250212	140400	104886187	1751	1751	1751	1751	0
339	20250212	140300	104886187	1751	1751	1751	1751	0
340	20250212	140200	104886187	1751	1751	1751	1751	0
341	20250212	140100	104886187	1751	1751	1751	1751	1
342	20250212	140000	104884436	1771	1771	1771	1771	0
343	20250212	135900	104884436	1771	1771	1771	1771	0
344	20250212	135800	104884436	1771	1771	1771	1771	0
345	20250212	135700	104884436	1771	1771	1771	1771	0
346	20250212	135600	104884436	1771	1771	1771	1771	0
347	20250212	135500	104884436	1771	1771	1771	1771	0
348	20250212	135400	104884436	1771	1771	1771	1771	1
349	20250212	135300	104882665	1749	1751	1751	1749	105
350	20250212	135200	104699014	1771	1771	1771	1771	0
351	20250212	135100	104699014	1771	1771	1771	1771	0
352	20250212	135000	104699014	1771	1771	1771	1771	0
353	20250212	134900	104699014	1771	1771	1771	1771	0
354	20250212	134800	104699014	1771	1771	1771	1771	0
355	20250212	134700	104699014	1771	1771	1771	1771	0
356	20250212	134600	104699014	1771	1771	1771	1771	0
357	20250212	134500	104699014	1771	1771	1771	1771	0
358	20250212	134400	104699014	1771	1771	1771	1771	0
359	20250212	134300	104699014	1771	1771	1771	1771	100
360	20250212	134200	104521914	1749	1749	1749	1749	0
361	20250212	134100	104521914	1749	1749	1749	1749	25
362	20250212	134000	104478189	1743	1743	1743	1743	0
363	20250212	133900	104478189	1743	1743	1743	1743	0
364	20250212	133800	104478189	1743	1743	1743	1743	0
365	20250212	133700	104478189	1743	1743	1743	1743	0
366	20250212	133600	104478189	1743	1743	1743	1743	0
367	20250212	133500	104478189	1743	1743	1743	1743	0
368	20250212	133400	104478189	1743	1745	1745	1743	422
369	20250212	133300	103742096	1748	1748	1748	1748	0
370	20250212	133200	103742096	1748	1748	1748	1748	0
371	20250212	133100	103742096	1748	1748	1748	1748	0
372	20250212	133000	103742096	1748	1748	1748	1748	0
373	20250212	132900	103742096	1748	1748	1748	1748	0
374	20250212	132800	103742096	1748	1748	1748	1748	0
375	20250212	132700	103742096	1748	1748	1748	1748	0
376	20250212	132600	103742096	1748	1748	1748	1748	0
377	20250212	132500	103742096	1748	1748	1748	1748	0
378	20250212	132400	103742096	1748	1748	1748	1748	0
379	20250212	132300	103742096	1748	1748	1748	1748	0
380	20250212	132200	103742096	1748	1748	1748	1748	0
381	20250212	132100	103742096	1748	1771	1771	1748	500
382	20250212	132000	102867545	1790	1790	1790	1790	0
383	20250212	131900	102867545	1790	1790	1790	1790	0
384	20250212	131800	102867545	1790	1790	1790	1790	0
385	20250212	131700	102867545	1790	1790	1790	1790	0
386	20250212	131600	102867545	1790	1790	1790	1790	0
387	20250212	131500	102867545	1790	1790	1790	1790	0
388	20250212	131400	102867545	1790	1790	1790	1790	0
389	20250212	131300	102867545	1790	1790	1790	1790	0
390	20250212	131200	102867545	1790	1790	1790	1790	0
391	20250212	131100	102867545	1790	1790	1790	1790	0
392	20250212	131000	102867545	1790	1790	1790	1790	0
393	20250212	130900	102867545	1790	1758	1790	1758	1370
394	20250212	130800	100430683	1734	1766	1767	1734	1684
395	20250212	130700	97491300	1771	1771	1771	1771	0
396	20250212	130600	97491300	1771	1771	1771	1771	0
397	20250212	130500	97491300	1771	1771	1771	1771	0
398	20250212	130400	97491300	1771	1771	1771	1771	0
399	20250212	130300	97491300	1771	1771	1771	1771	0
400	20250212	130200	97491300	1771	1771	1771	1771	0
401	20250212	130100	97491300	1771	1771	1771	1771	0
402	20250212	130000	97491300	1771	1771	1771	1771	200
403	20250212	125900	97137100	1791	1791	1791	1791	0
404	20250212	125800	97137100	1791	1791	1791	1791	45
405	20250212	125700	97056505	1791	1791	1791	1791	0
406	20250212	125600	97056505	1791	1791	1791	1791	0
407	20250212	125500	97056505	1791	1785	1791	1785	2066
408	20250212	125400	93364354	1785	1785	1785	1785	0
409	20250212	125300	93364354	1785	1785	1785	1785	0
410	20250212	125200	93364354	1785	1785	1785	1785	0
411	20250212	125100	93364354	1785	1785	1785	1785	100
412	20250212	125000	93185854	1785	1780	1785	1780	2580
413	20250212	124900	88585587	1780	1780	1780	1780	260
414	20250212	124800	88122787	1781	1781	1781	1781	0
415	20250212	124700	88122787	1781	1781	1781	1781	0
416	20250212	124600	88122787	1781	1781	1781	1781	0
417	20250212	124500	88122787	1781	1755	1781	1755	2000
418	20250212	124400	84580051	1740	1741	1741	1740	176
419	20250212	124300	84273801	1748	1748	1748	1748	0
420	20250212	124200	84273801	1748	1748	1748	1748	0
421	20250212	124100	84273801	1748	1748	1748	1748	0
422	20250212	124000	84273801	1748	1748	1748	1748	0
423	20250212	123900	84273801	1748	1747	1748	1739	714
424	20250212	123800	83028193	1749	1749	1749	1749	0
425	20250212	123700	83028193	1749	1759	1759	1748	4477
426	20250212	123600	75182549	1760	1760	1760	1760	2
427	20250212	123500	75179029	1760	1760	1760	1760	0
428	20250212	123400	75179029	1760	1760	1760	1760	0
429	20250212	123300	75179029	1760	1760	1760	1760	0
430	20250212	123200	75179029	1760	1760	1760	1760	15
431	20250212	123100	75152629	1759	1759	1759	1759	4
432	20250212	123000	75145593	1760	1760	1760	1760	1
433	20250212	122900	75143833	1760	1760	1760	1760	0
434	20250212	122800	75143833	1760	1760	1760	1760	0
435	20250212	122700	75143833	1760	1760	1760	1760	0
436	20250212	122600	75143833	1760	1768	1768	1760	2100
437	20250212	122500	71440847	1769	1769	1769	1769	0
438	20250212	122400	71440847	1769	1769	1769	1769	0
439	20250212	122300	71440847	1769	1769	1769	1769	0
440	20250212	122200	71440847	1769	1769	1769	1769	0
441	20250212	122100	71440847	1769	1769	1769	1769	1
442	20250212	122000	71439078	1769	1769	1769	1769	0
443	20250212	121900	71439078	1769	1770	1770	1769	47
444	20250212	121800	71355896	1780	1780	1780	1780	0
445	20250212	121700	71355896	1780	1780	1780	1780	0
446	20250212	121600	71355896	1780	1780	1780	1780	0
447	20250212	121500	71355896	1780	1780	1780	1780	0
448	20250212	121400	71355896	1780	1780	1780	1780	0
449	20250212	121300	71355896	1780	1780	1780	1780	0
450	20250212	121200	71355896	1780	1780	1780	1780	0
451	20250212	121100	71355896	1780	1780	1780	1780	0
452	20250212	121000	71355896	1780	1780	1780	1780	0
453	20250212	120900	71355896	1780	1780	1780	1780	0
454	20250212	120800	71355896	1780	1780	1780	1780	0
455	20250212	120700	71355896	1780	1780	1780	1780	60
456	20250212	120600	71249096	1780	1780	1780	1780	0
457	20250212	120500	71249096	1780	1780	1780	1780	0
458	20250212	120400	71249096	1780	1780	1780	1780	0
459	20250212	120300	71249096	1780	1780	1780	1780	0
460	20250212	120200	71249096	1780	1780	1780	1780	0
461	20250212	120100	71249096	1780	1780	1780	1780	0
462	20250212	120000	71249096	1780	1780	1780	1780	0
463	20250212	115900	71249096	1780	1780	1780	1780	0
464	20250212	115800	71249096	1780	1780	1780	1780	1
465	20250212	115700	71247316	1781	1781	1781	1781	0
466	20250212	115600	71247316	1781	1781	1781	1781	0
467	20250212	115500	71247316	1781	1781	1781	1781	1
468	20250212	115400	71245535	1781	1781	1781	1781	0
469	20250212	115300	71245535	1781	1781	1781	1781	0
470	20250212	115200	71245535	1781	1781	1781	1781	0
471	20250212	115100	71245535	1781	1781	1781	1781	0
472	20250212	115000	71245535	1781	1781	1781	1781	0
473	20250212	114900	71245535	1781	1781	1781	1781	0
474	20250212	114800	71245535	1781	1781	1781	1781	0
475	20250212	114700	71245535	1781	1781	1781	1781	0
476	20250212	114600	71245535	1781	1781	1781	1781	0
477	20250212	114500	71245535	1781	1781	1781	1781	0
478	20250212	114400	71245535	1781	1781	1781	1781	0
479	20250212	114300	71245535	1781	1781	1781	1781	0
480	20250212	114200	71245535	1781	1781	1781	1781	0
481	20250212	114100	71245535	1781	1781	1781	1781	0
482	20250212	114000	71245535	1781	1781	1781	1781	0
483	20250212	113900	71245535	1781	1781	1781	1781	0
484	20250212	113800	71245535	1781	1781	1781	1781	0
485	20250212	113700	71245535	1781	1781	1781	1781	0
486	20250212	113600	71245535	1781	1781	1781	1781	0
487	20250212	113500	71245535	1781	1781	1781	1781	115
488	20250212	113400	71040720	1780	1780	1780	1780	516
489	20250212	113300	70122240	1780	1780	1780	1780	0
490	20250212	113200	70122240	1780	1780	1780	1780	0
491	20250212	113100	70122240	1780	1780	1780	1780	0
492	20250212	113000	70122240	1780	1780	1780	1780	0
493	20250212	112900	70122240	1780	1780	1780	1780	0
494	20250212	112800	70122240	1780	1780	1780	1780	0
495	20250212	112700	70122240	1780	1780	1780	1780	0
496	20250212	112600	70122240	1780	1780	1780	1780	0
497	20250212	112500	70122240	1780	1780	1780	1780	0
498	20250212	112400	70122240	1780	1780	1780	1780	0
499	20250212	112300	70122240	1780	1780	1780	1780	0
500	20250212	112200	70122240	1780	1780	1780	1780	79
501	20250212	112100	69981620	1780	1780	1780	1780	100
502	20250212	112000	69803620	1780	1780	1780	1780	400
503	20250212	111900	69091620	1780	1780	1780	1780	0
504	20250212	111800	69091620	1780	1780	1780	1780	0
505	20250212	111700	69091620	1780	1780	1780	1780	0
506	20250212	111600	69091620	1780	1780	1780	1780	0
507	20250212	111500	69091620	1780	1778	1780	1778	221
508	20250212	111400	68698340	1765	1765	1765	1765	0
509	20250212	111300	68698340	1765	1765	1765	1765	0
510	20250212	111200	68698340	1765	1765	1765	1765	0
511	20250212	111100	68698340	1765	1765	1765	1765	0
512	20250212	111000	68698340	1765	1765	1765	1765	0
513	20250212	110900	68698340	1765	1765	1765	1765	0
514	20250212	110800	68698340	1765	1765	1765	1765	0
515	20250212	110700	68698340	1765	1767	1767	1765	1000
516	20250212	110600	66932974	1781	1781	1781	1781	100
517	20250212	110500	66754874	1779	1779	1779	1779	0
518	20250212	110400	66754874	1779	1779	1779	1779	971
519	20250212	110300	65027465	1779	1779	1779	1779	0
520	20250212	110200	65027465	1779	1779	1779	1779	100
521	20250212	110100	64849565	1779	1779	1779	1779	100
522	20250212	110000	64671665	1779	1778	1779	1778	198
523	20250212	105900	64319461	1778	1770	1778	1770	300
524	20250212	105800	63786605	1770	1770	1770	1770	100
525	20250212	105700	63609605	1759	1759	1759	1759	0
526	20250212	105600	63609605	1759	1760	1760	1759	1800
527	20250212	105500	60443171	1759	1760	1760	1759	395
528	20250212	105400	59748194	1760	1760	1760	1760	0
529	20250212	105300	59748194	1760	1761	1761	1760	1700
530	20250212	105200	56756026	1760	1760	1760	1760	1000
531	20250212	105100	54996026	1786	1776	1786	1776	1586
532	20250212	105000	52168802	1760	1760	1760	1760	99
533	20250212	104900	51994562	1760	1768	1768	1759	4277
534	20250212	104800	44463573	1768	1768	1768	1768	0
535	20250212	104700	44463573	1768	1768	1768	1768	0
536	20250212	104600	44463573	1768	1768	1768	1768	0
537	20250212	104500	44463573	1768	1768	1768	1768	1
538	20250212	104400	44461805	1786	1786	1786	1786	0
539	20250212	104300	44461805	1786	1786	1786	1786	0
540	20250212	104200	44461805	1786	1786	1786	1786	7
541	20250212	104100	44449303	1768	1768	1768	1768	0
542	20250212	104000	44449303	1768	1768	1768	1768	0
543	20250212	103900	44449303	1768	1768	1768	1768	0
544	20250212	103800	44449303	1768	1768	1768	1768	0
545	20250212	103700	44449303	1768	1768	1768	1768	1078
546	20250212	103600	42543399	1768	1768	1768	1768	0
547	20250212	103500	42543399	1768	1768	1768	1768	0
548	20250212	103400	42543399	1768	1768	1768	1768	0
549	20250212	103300	42543399	1768	1768	1768	1768	400
550	20250212	103200	41836199	1768	1768	1768	1768	0
551	20250212	103100	41836199	1768	1768	1768	1768	460
552	20250212	103000	41022919	1766	1766	1766	1766	0
553	20250212	102900	41022919	1766	1775	1775	1766	406
554	20250212	102800	40304009	1790	1790	1790	1790	0
555	20250212	102700	40304009	1790	1790	1790	1790	0
556	20250212	102600	40304009	1790	1790	1790	1790	0
557	20250212	102500	40304009	1790	1790	1790	1790	0
558	20250212	102400	40304009	1790	1790	1790	1790	0
559	20250212	102300	40304009	1790	1790	1790	1790	0
560	20250212	102200	40304009	1790	1790	1790	1790	0
561	20250212	102100	40304009	1790	1790	1790	1790	0
562	20250212	102000	40304009	1790	1790	1790	1790	0
563	20250212	101900	40304009	1790	1790	1790	1790	0
564	20250212	101800	40304009	1790	1790	1790	1790	0
565	20250212	101700	40304009	1790	1790	1790	1790	0
566	20250212	101600	40304009	1790	1790	1790	1790	0
567	20250212	101500	40304009	1790	1790	1790	1790	0
568	20250212	101400	40304009	1790	1790	1790	1790	0
569	20250212	101300	40304009	1790	1790	1790	1790	0
570	20250212	101200	40304009	1790	1790	1790	1790	0
571	20250212	101100	40304009	1790	1790	1790	1790	0
572	20250212	101000	40304009	1790	1790	1790	1790	0
573	20250212	100900	40304009	1790	1790	1790	1790	100
574	20250212	100800	40125009	1791	1783	1791	1783	1200
575	20250212	100700	37982333	1784	1769	1784	1769	715
576	20250212	100600	36707343	1769	1768	1769	1768	210
577	20250212	100500	36335896	1768	1760	1768	1760	802
578	20250212	100400	34924360	1760	1760	1760	1760	100
579	20250212	100300	34748360	1763	1763	1763	1763	0
580	20250212	100200	34748360	1763	1763	1763	1763	0
581	20250212	100100	34748360	1763	1763	1763	1763	0
582	20250212	100000	34748360	1763	1763	1763	1763	500
583	20250212	095900	33866860	1759	1760	1760	1759	1586
584	20250212	095800	31076917	1787	1787	1787	1787	0
585	20250212	095700	31076917	1787	1787	1787	1787	0
586	20250212	095600	31076917	1787	1787	1787	1787	1
587	20250212	095500	31075130	1759	1772	1772	1759	2200
588	20250212	095400	27204490	1772	1772	1772	1772	111
589	20250212	095300	27007798	1772	1772	1772	1772	1
590	20250212	095200	27006026	1759	1763	1763	1759	3000
591	20250212	095100	21725111	1762	1781	1782	1762	2612
592	20250212	095000	17108153	1781	1781	1781	1781	0
593	20250212	094900	17108153	1781	1781	1781	1781	0
594	20250212	094800	17108153	1781	1781	1781	1781	2000
595	20250212	094700	13546153	1796	1796	1796	1796	0
596	20250212	094600	13546153	1796	1797	1797	1796	1000
597	20250212	094500	11749836	1839	1839	1839	1839	1
598	20250212	094400	11747997	1848	1848	1848	1848	0
599	20250212	094300	11747997	1848	1848	1848	1848	1
600	20250212	094200	11746149	1795	1795	1795	1795	0
601	20250212	094100	11746149	1795	1805	1805	1795	2000
602	20250212	094000	8152902	1863	1863	1863	1863	0
603	20250212	093900	8152902	1863	1863	1863	1863	0
604	20250212	093800	8152902	1863	1863	1863	1863	0
605	20250212	093700	8152902	1863	1863	1863	1863	0
606	20250212	093600	8152902	1863	1863	1863	1863	0
607	20250212	093500	8152902	1863	1863	1863	1863	0
608	20250212	093400	8152902	1863	1863	1863	1863	0
609	20250212	093300	8152902	1863	1863	1863	1863	0
610	20250212	093200	8152902	1863	1863	1863	1863	0
611	20250212	093100	8152902	1863	1863	1863	1863	0
612	20250212	093000	8152902	1863	1863	1863	1863	0
613	20250212	092900	8152902	1863	1863	1863	1863	0
614	20250212	092800	8152902	1863	1863	1863	1863	0
615	20250212	092700	8152902	1863	1863	1863	1863	0
616	20250212	092600	8152902	1863	1863	1863	1863	0
617	20250212	092500	8152902	1863	1863	1863	1863	0
618	20250212	092400	8152902	1863	1863	1863	1863	0
619	20250212	092300	8152902	1863	1863	1863	1863	0
620	20250212	092200	8152902	1863	1863	1863	1863	0
621	20250212	092100	8152902	1863	1863	1863	1863	0
622	20250212	092000	8152902	1863	1863	1863	1863	0
623	20250212	091900	8152902	1863	1863	1863	1863	0
624	20250212	091800	8152902	1863	1863	1863	1863	136
625	20250212	091700	7899534	1797	1795	1797	1795	106
626	20250212	091600	7709252	1795	1795	1795	1795	255
627	20250212	091500	7251527	1762	1760	1795	1760	700
628	20250212	091400	6008627	1795	1795	1795	1795	266
629	20250212	091300	5531157	1767	1834	1834	1752	2909
630	20250212	091200	314639	1846	1846	1846	1846	0
631	20250212	091100	314639	1846	1846	1846	1846	0
632	20250212	091000	314639	1846	1846	1846	1846	0
633	20250212	090900	314639	1846	1846	1846	1846	0
634	20250212	090800	314639	1846	1846	1846	1846	0
635	20250212	090700	314639	1846	1846	1846	1846	0
636	20250212	090600	314639	1846	1846	1846	1846	0
637	20250212	090500	314639	1846	1846	1846	1846	0
638	20250212	090400	314639	1846	1846	1846	1846	0
639	20250212	090300	314639	1846	1851	1851	1846	141
640	20250212	090200	54230	1870	1870	1870	1870	0
641	20250212	090100	54230	1870	1870	1870	1870	0
642	20250212	090000	54230	1870	1870	1870	1870	29