KissMeData/101680/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	201200	290341815	2905	2905	2905	2905	2990
3	20250212	201100	290341815	2905	2905	2905	2905	0
4	20250212	201000	290341815	2905	2905	2905	2905	0
5	20250212	200900	290341815	2905	2905	2905	2905	0
6	20250212	200800	290341815	2905	2905	2905	2905	0
7	20250212	200700	290341815	2905	2905	2905	2905	0
8	20250212	200600	290341815	2905	2905	2905	2905	0
9	20250212	200500	290341815	2905	2905	2905	2905	0
10	20250212	200400	290341815	2905	2905	2905	2905	0
11	20250212	200300	290341815	2905	2905	2905	2905	0
12	20250212	200200	290341815	2905	2905	2905	2905	0
13	20250212	200100	290341815	2905	2905	2905	2905	0
14	20250212	200000	290341815	2905	2905	2905	2905	0
15	20250212	195900	290341815	2905	2905	2905	2905	0
16	20250212	195800	290341815	2905	2905	2905	2905	0
17	20250212	195700	290341815	2905	2905	2905	2905	0
18	20250212	195600	290341815	2905	2905	2905	2905	0
19	20250212	195500	290341815	2905	2905	2905	2905	0
20	20250212	195400	290341815	2905	2905	2905	2905	0
21	20250212	195300	290341815	2905	2905	2905	2905	0
22	20250212	195200	290341815	2905	2905	2905	2905	0
23	20250212	195100	290341815	2905	2905	2905	2905	0
24	20250212	195000	290341815	2905	2905	2905	2905	0
25	20250212	194900	290341815	2905	2905	2905	2905	0
26	20250212	194800	290341815	2905	2905	2905	2905	0
27	20250212	194700	290341815	2905	2905	2905	2905	0
28	20250212	194600	290341815	2905	2905	2905	2905	0
29	20250212	194500	290341815	2905	2905	2905	2905	0
30	20250212	194400	290341815	2905	2905	2905	2905	0
31	20250212	194300	290341815	2905	2905	2905	2905	0
32	20250212	194200	290341815	2905	2905	2905	2905	2990
33	20250212	194100	290341815	2905	2905	2905	2905	0
34	20250212	194000	290341815	2905	2905	2905	2905	0
35	20250212	193900	290341815	2905	2905	2905	2905	0
36	20250212	193800	290341815	2905	2905	2905	2905	0
37	20250212	193700	290341815	2905	2905	2905	2905	0
38	20250212	193600	290341815	2905	2905	2905	2905	0
39	20250212	193500	290341815	2905	2905	2905	2905	0
40	20250212	193400	290341815	2905	2905	2905	2905	0
41	20250212	193300	290341815	2905	2905	2905	2905	0
42	20250212	193200	290341815	2905	2905	2905	2905	0
43	20250212	193100	290341815	2905	2905	2905	2905	0
44	20250212	193000	290341815	2905	2905	2905	2905	0
45	20250212	192900	290341815	2905	2905	2905	2905	0
46	20250212	192800	290341815	2905	2905	2905	2905	0
47	20250212	192700	290341815	2905	2905	2905	2905	0
48	20250212	192600	290341815	2905	2905	2905	2905	0
49	20250212	192500	290341815	2905	2905	2905	2905	0
50	20250212	192400	290341815	2905	2905	2905	2905	0
51	20250212	192300	290341815	2905	2905	2905	2905	0
52	20250212	192200	290341815	2905	2905	2905	2905	0
53	20250212	192100	290341815	2905	2905	2905	2905	0
54	20250212	192000	290341815	2905	2905	2905	2905	0
55	20250212	191900	290341815	2905	2905	2905	2905	0
56	20250212	191800	290341815	2905	2905	2905	2905	0
57	20250212	191700	290341815	2905	2905	2905	2905	0
58	20250212	191600	290341815	2905	2905	2905	2905	0
59	20250212	191500	290341815	2905	2905	2905	2905	0
60	20250212	191400	290341815	2905	2905	2905	2905	0
61	20250212	191300	290341815	2905	2905	2905	2905	0
62	20250212	191200	290341815	2905	2905	2905	2905	2990
63	20250212	191100	290341815	2905	2905	2905	2905	0
64	20250212	191000	290341815	2905	2905	2905	2905	0
65	20250212	190900	290341815	2905	2905	2905	2905	0
66	20250212	190800	290341815	2905	2905	2905	2905	0
67	20250212	190700	290341815	2905	2905	2905	2905	0
68	20250212	190600	290341815	2905	2905	2905	2905	0
69	20250212	190500	290341815	2905	2905	2905	2905	0
70	20250212	190400	290341815	2905	2905	2905	2905	0
71	20250212	190300	290341815	2905	2905	2905	2905	0
72	20250212	190200	290341815	2905	2905	2905	2905	0
73	20250212	190100	290341815	2905	2905	2905	2905	0
74	20250212	190000	290341815	2905	2905	2905	2905	0
75	20250212	185900	290341815	2905	2905	2905	2905	0
76	20250212	185800	290341815	2905	2905	2905	2905	0
77	20250212	185700	290341815	2905	2905	2905	2905	0
78	20250212	185600	290341815	2905	2905	2905	2905	0
79	20250212	185500	290341815	2905	2905	2905	2905	0
80	20250212	185400	290341815	2905	2905	2905	2905	0
81	20250212	185300	290341815	2905	2905	2905	2905	0
82	20250212	185200	290341815	2905	2905	2905	2905	0
83	20250212	185100	290341815	2905	2905	2905	2905	0
84	20250212	185000	290341815	2905	2905	2905	2905	0
85	20250212	184900	290341815	2905	2905	2905	2905	0
86	20250212	184800	290341815	2905	2905	2905	2905	0
87	20250212	184700	290341815	2905	2905	2905	2905	0
88	20250212	184600	290341815	2905	2905	2905	2905	0
89	20250212	184500	290341815	2905	2905	2905	2905	0
90	20250212	184400	290341815	2905	2905	2905	2905	0
91	20250212	184300	290341815	2905	2905	2905	2905	0
92	20250212	184200	290341815	2905	2905	2905	2905	2990
93	20250212	184100	290341815	2905	2905	2905	2905	0
94	20250212	184000	290341815	2905	2905	2905	2905	0
95	20250212	183900	290341815	2905	2905	2905	2905	0
96	20250212	183800	290341815	2905	2905	2905	2905	0
97	20250212	183700	290341815	2905	2905	2905	2905	0
98	20250212	183600	290341815	2905	2905	2905	2905	0
99	20250212	183500	290341815	2905	2905	2905	2905	0
100	20250212	183400	290341815	2905	2905	2905	2905	0
101	20250212	183300	290341815	2905	2905	2905	2905	0
102	20250212	183200	290341815	2905	2905	2905	2905	0
103	20250212	183100	290341815	2905	2905	2905	2905	0
104	20250212	183000	290341815	2905	2905	2905	2905	0
105	20250212	182900	290341815	2905	2905	2905	2905	0
106	20250212	182800	290341815	2905	2905	2905	2905	0
107	20250212	182700	290341815	2905	2905	2905	2905	0
108	20250212	182600	290341815	2905	2905	2905	2905	0
109	20250212	182500	290341815	2905	2905	2905	2905	0
110	20250212	182400	290341815	2905	2905	2905	2905	0
111	20250212	182300	290341815	2905	2905	2905	2905	0
112	20250212	182200	290341815	2905	2905	2905	2905	0
113	20250212	182100	290341815	2905	2905	2905	2905	0
114	20250212	182000	290341815	2905	2905	2905	2905	0
115	20250212	181900	290341815	2905	2905	2905	2905	0
116	20250212	181800	290341815	2905	2905	2905	2905	0
117	20250212	181700	290341815	2905	2905	2905	2905	0
118	20250212	181600	290341815	2905	2905	2905	2905	0
119	20250212	181500	290341815	2905	2905	2905	2905	0
120	20250212	181400	290341815	2905	2905	2905	2905	0
121	20250212	181300	290341815	2905	2905	2905	2905	0
122	20250212	181200	290341815	2905	2905	2905	2905	2990
123	20250212	181100	290341815	2905	2905	2905	2905	0
124	20250212	181000	290341815	2905	2905	2905	2905	0
125	20250212	180900	290341815	2905	2905	2905	2905	0
126	20250212	180800	290341815	2905	2905	2905	2905	0
127	20250212	180700	290341815	2905	2905	2905	2905	0
128	20250212	180600	290341815	2905	2905	2905	2905	0
129	20250212	180500	290341815	2905	2905	2905	2905	0
130	20250212	180400	290341815	2905	2905	2905	2905	0
131	20250212	180300	290341815	2905	2905	2905	2905	0
132	20250212	180200	290341815	2905	2905	2905	2905	0
133	20250212	180100	290341815	2905	2905	2905	2905	0
134	20250212	180000	290341815	2905	2905	2905	2905	0
135	20250212	175900	290341815	2905	2905	2905	2905	0
136	20250212	175800	290341815	2905	2905	2905	2905	0
137	20250212	175700	290341815	2905	2905	2905	2905	0
138	20250212	175600	290341815	2905	2905	2905	2905	0
139	20250212	175500	290341815	2905	2905	2905	2905	0
140	20250212	175400	290341815	2905	2905	2905	2905	0
141	20250212	175300	290341815	2905	2905	2905	2905	0
142	20250212	175200	290341815	2905	2905	2905	2905	0
143	20250212	175100	290341815	2905	2905	2905	2905	0
144	20250212	175000	290341815	2905	2905	2905	2905	0
145	20250212	174900	290341815	2905	2905	2905	2905	0
146	20250212	174800	290341815	2905	2905	2905	2905	0
147	20250212	174700	290341815	2905	2905	2905	2905	0
148	20250212	174600	290341815	2905	2905	2905	2905	0
149	20250212	174500	290341815	2905	2905	2905	2905	0
150	20250212	174400	290341815	2905	2905	2905	2905	0
151	20250212	174300	290341815	2905	2905	2905	2905	0
152	20250212	174200	290341815	2905	2905	2905	2905	2990
153	20250212	174100	290341815	2905	2905	2905	2905	0
154	20250212	174000	290341815	2905	2905	2905	2905	0
155	20250212	173900	290341815	2905	2905	2905	2905	0
156	20250212	173800	290341815	2905	2905	2905	2905	0
157	20250212	173700	290341815	2905	2905	2905	2905	0
158	20250212	173600	290341815	2905	2905	2905	2905	0
159	20250212	173500	290341815	2905	2905	2905	2905	0
160	20250212	173400	290341815	2905	2905	2905	2905	0
161	20250212	173300	290341815	2905	2905	2905	2905	0
162	20250212	173200	290341815	2905	2905	2905	2905	0
163	20250212	173100	290341815	2905	2905	2905	2905	0
164	20250212	173000	290341815	2905	2905	2905	2905	0
165	20250212	172900	290341815	2905	2905	2905	2905	0
166	20250212	172800	290341815	2905	2905	2905	2905	0
167	20250212	172700	290341815	2905	2905	2905	2905	0
168	20250212	172600	290341815	2905	2905	2905	2905	0
169	20250212	172500	290341815	2905	2905	2905	2905	0
170	20250212	172400	290341815	2905	2905	2905	2905	0
171	20250212	172300	290341815	2905	2905	2905	2905	0
172	20250212	172200	290341815	2905	2905	2905	2905	0
173	20250212	172100	290341815	2905	2905	2905	2905	0
174	20250212	172000	290341815	2905	2905	2905	2905	0
175	20250212	171900	290341815	2905	2905	2905	2905	0
176	20250212	171800	290341815	2905	2905	2905	2905	0
177	20250212	171700	290341815	2905	2905	2905	2905	0
178	20250212	171600	290341815	2905	2905	2905	2905	0
179	20250212	171500	290341815	2905	2905	2905	2905	0
180	20250212	171400	290341815	2905	2905	2905	2905	0
181	20250212	171300	290341815	2905	2905	2905	2905	0
182	20250212	171200	290341815	2905	2905	2905	2905	2990
183	20250212	171100	290341815	2905	2905	2905	2905	0
184	20250212	171000	290341815	2905	2905	2905	2905	0
185	20250212	170900	290341815	2905	2905	2905	2905	0
186	20250212	170800	290341815	2905	2905	2905	2905	0
187	20250212	170700	290341815	2905	2905	2905	2905	0
188	20250212	170600	290341815	2905	2905	2905	2905	0
189	20250212	170500	290341815	2905	2905	2905	2905	0
190	20250212	170400	290341815	2905	2905	2905	2905	0
191	20250212	170300	290341815	2905	2905	2905	2905	0
192	20250212	170200	290341815	2905	2905	2905	2905	0
193	20250212	170100	290341815	2905	2905	2905	2905	0
194	20250212	170000	290341815	2905	2905	2905	2905	0
195	20250212	165900	290341815	2905	2905	2905	2905	0
196	20250212	165800	290341815	2905	2905	2905	2905	0
197	20250212	165700	290341815	2905	2905	2905	2905	0
198	20250212	165600	290341815	2905	2905	2905	2905	0
199	20250212	165500	290341815	2905	2905	2905	2905	0
200	20250212	165400	290341815	2905	2905	2905	2905	0
201	20250212	165300	290341815	2905	2905	2905	2905	0
202	20250212	165200	290341815	2905	2905	2905	2905	0
203	20250212	165100	290341815	2905	2905	2905	2905	0
204	20250212	165000	290341815	2905	2905	2905	2905	0
205	20250212	164900	290341815	2905	2905	2905	2905	0
206	20250212	164800	290341815	2905	2905	2905	2905	0
207	20250212	164700	290341815	2905	2905	2905	2905	0
208	20250212	164600	290341815	2905	2905	2905	2905	0
209	20250212	164500	290341815	2905	2905	2905	2905	0
210	20250212	164400	290341815	2905	2905	2905	2905	0
211	20250212	164300	290341815	2905	2905	2905	2905	0
212	20250212	164200	290341815	2905	2905	2905	2905	2990
213	20250212	164100	290341815	2905	2905	2905	2905	0
214	20250212	164000	290341815	2905	2905	2905	2905	0
215	20250212	163900	290341815	2905	2905	2905	2905	0
216	20250212	163800	290341815	2905	2905	2905	2905	0
217	20250212	163700	290341815	2905	2905	2905	2905	0
218	20250212	163600	290341815	2905	2905	2905	2905	0
219	20250212	163500	290341815	2905	2905	2905	2905	0
220	20250212	163400	290341815	2905	2905	2905	2905	0
221	20250212	163300	290341815	2905	2905	2905	2905	0
222	20250212	163200	290341815	2905	2905	2905	2905	0
223	20250212	163100	290341815	2905	2905	2905	2905	0
224	20250212	163000	290341815	2905	2905	2905	2905	0
225	20250212	162900	290341815	2905	2905	2905	2905	0
226	20250212	162800	290341815	2905	2905	2905	2905	0
227	20250212	162700	290341815	2905	2905	2905	2905	0
228	20250212	162600	290341815	2905	2905	2905	2905	0
229	20250212	162500	290341815	2905	2905	2905	2905	0
230	20250212	162400	290341815	2905	2905	2905	2905	0
231	20250212	162300	290341815	2905	2905	2905	2905	0
232	20250212	162200	290341815	2905	2905	2905	2905	0
233	20250212	162100	290341815	2905	2905	2905	2905	0
234	20250212	162000	290341815	2905	2905	2905	2905	0
235	20250212	161900	290341815	2905	2905	2905	2905	0
236	20250212	161800	290341815	2905	2905	2905	2905	0
237	20250212	161700	290341815	2905	2905	2905	2905	0
238	20250212	161600	290341815	2905	2905	2905	2905	0
239	20250212	161500	290341815	2905	2905	2905	2905	0
240	20250212	161400	290341815	2905	2905	2905	2905	0
241	20250212	161300	290341815	2905	2905	2905	2905	0
242	20250212	161200	290341815	2905	2905	2905	2905	2990
243	20250212	161100	290341815	2905	2905	2905	2905	0
244	20250212	161000	290341815	2905	2905	2905	2905	0
245	20250212	160900	290341815	2905	2905	2905	2905	0
246	20250212	160800	290341815	2905	2905	2905	2905	0
247	20250212	160700	290341815	2905	2905	2905	2905	0
248	20250212	160600	290341815	2905	2905	2905	2905	0
249	20250212	160500	290341815	2905	2905	2905	2905	0
250	20250212	160400	290341815	2905	2905	2905	2905	0
251	20250212	160300	290341815	2905	2905	2905	2905	0
252	20250212	160200	290341815	2905	2905	2905	2905	0
253	20250212	160100	290341815	2905	2905	2905	2905	0
254	20250212	160000	290341815	2905	2905	2905	2905	0
255	20250212	155900	290341815	2905	2905	2905	2905	0
256	20250212	155800	290341815	2905	2905	2905	2905	0
257	20250212	155700	290341815	2905	2905	2905	2905	0
258	20250212	155600	290341815	2905	2905	2905	2905	0
259	20250212	155500	290341815	2905	2905	2905	2905	0
260	20250212	155400	290341815	2905	2905	2905	2905	0
261	20250212	155300	290341815	2905	2905	2905	2905	0
262	20250212	155200	290341815	2905	2905	2905	2905	0
263	20250212	155100	290341815	2905	2905	2905	2905	0
264	20250212	155000	290341815	2905	2905	2905	2905	0
265	20250212	154900	290341815	2905	2905	2905	2905	0
266	20250212	154800	290341815	2905	2905	2905	2905	0
267	20250212	154700	290341815	2905	2905	2905	2905	0
268	20250212	154600	290341815	2905	2905	2905	2905	0
269	20250212	154500	290341815	2905	2905	2905	2905	0
270	20250212	154400	290341815	2905	2905	2905	2905	0
271	20250212	154300	290341815	2905	2905	2905	2905	0
272	20250212	154200	290341815	2905	2905	2905	2905	2990
273	20250212	154100	290341815	2905	2905	2905	2905	0
274	20250212	154000	290341815	2905	2905	2905	2905	0
275	20250212	153900	290341815	2905	2905	2905	2905	0
276	20250212	153800	290341815	2905	2905	2905	2905	0
277	20250212	153700	290341815	2905	2905	2905	2905	0
278	20250212	153600	290341815	2905	2905	2905	2905	0
279	20250212	153500	290341815	2905	2905	2905	2905	0
280	20250212	153400	290341815	2905	2905	2905	2905	0
281	20250212	153300	290341815	2905	2905	2905	2905	0
282	20250212	153200	290341815	2905	2905	2905	2905	0
283	20250212	153100	290341815	2905	2905	2905	2905	0
284	20250212	153000	290341815	2905	2905	2905	2905	2990
285	20250212	152900	281655865	2910	2910	2910	2910	0
286	20250212	152800	281655865	2910	2910	2910	2910	0
287	20250212	152700	281655865	2910	2910	2910	2910	0
288	20250212	152600	281655865	2910	2910	2910	2910	0
289	20250212	152500	281655865	2910	2910	2910	2910	0
290	20250212	152400	281655865	2910	2910	2910	2910	0
291	20250212	152300	281655865	2910	2910	2910	2910	0
292	20250212	152200	281655865	2910	2910	2910	2910	0
293	20250212	152100	281655865	2910	2910	2910	2910	0
294	20250212	152000	281655865	2910	2910	2910	2910	0
295	20250212	151900	281655865	2910	2915	2915	2910	2673
296	20250212	151800	273868590	2920	2920	2920	2915	1325
297	20250212	151700	270000110	2925	2925	2925	2925	1574
298	20250212	151600	265396160	2930	2930	2930	2930	1
299	20250212	151500	265393230	2930	2930	2930	2930	1706
300	20250212	151400	260394650	2935	2935	2935	2935	0
301	20250212	151300	260394650	2935	2935	2935	2935	1
302	20250212	151200	260391715	2930	2930	2930	2930	1
303	20250212	151100	260388785	2935	2935	2935	2935	0
304	20250212	151000	260388785	2935	2935	2935	2935	0
305	20250212	150900	260388785	2935	2935	2935	2935	1
306	20250212	150800	260385850	2930	2930	2930	2930	0
307	20250212	150700	260385850	2930	2930	2930	2930	0
308	20250212	150600	260385850	2930	2930	2930	2930	0
309	20250212	150500	260385850	2930	2930	2930	2930	0
310	20250212	150400	260385850	2930	2930	2930	2930	4
311	20250212	150300	260374130	2925	2925	2925	2925	1171
312	20250212	150200	256948955	2925	2935	2935	2925	1335
313	20250212	150100	253044070	2935	2935	2935	2935	1
314	20250212	150000	253041135	2925	2925	2925	2925	0
315	20250212	145900	253041135	2925	2940	2940	2925	88
316	20250212	145800	252783720	2940	2930	2940	2925	341
317	20250212	145700	251785270	2940	2940	2940	2940	0
318	20250212	145600	251785270	2940	2940	2940	2940	340
319	20250212	145500	250785670	2940	2940	2940	2940	342
320	20250212	145400	249780190	2940	2940	2940	2940	32
321	20250212	145300	249686110	2930	2930	2930	2930	0
322	20250212	145200	249686110	2930	2930	2930	2930	200
323	20250212	145100	249100110	2940	2940	2940	2940	0
324	20250212	145000	249100110	2940	2940	2940	2940	1
325	20250212	144900	249097170	2940	2940	2940	2940	0
326	20250212	144800	249097170	2940	2940	2940	2940	0
327	20250212	144700	249097170	2940	2940	2940	2940	0
328	20250212	144600	249097170	2940	2940	2940	2940	0
329	20250212	144500	249097170	2940	2940	2940	2940	1
330	20250212	144400	249094230	2925	2925	2925	2925	0
331	20250212	144300	249094230	2925	2925	2925	2925	0
332	20250212	144200	249094230	2925	2930	2930	2925	900
333	20250212	144100	246460825	2940	2940	2940	2940	0
334	20250212	144000	246460825	2940	2940	2940	2940	1
335	20250212	143900	246457885	2930	2930	2930	2930	253
336	20250212	143800	245716595	2940	2940	2940	2940	5
337	20250212	143700	245701895	2940	2940	2940	2940	0
338	20250212	143600	245701895	2940	2940	2940	2940	0
339	20250212	143500	245701895	2940	2940	2940	2940	0
340	20250212	143400	245701895	2940	2940	2940	2940	1
341	20250212	143300	245698955	2925	2925	2925	2925	0
342	20250212	143200	245698955	2925	2925	2925	2925	0
343	20250212	143100	245698955	2925	2925	2925	2925	0
344	20250212	143000	245698955	2925	2925	2925	2925	1
345	20250212	142900	245696030	2930	2925	2930	2925	1216
346	20250212	142800	242138480	2930	2930	2930	2930	0
347	20250212	142700	242138480	2930	2940	2940	2930	178
348	20250212	142600	241615940	2940	2940	2940	2940	0
349	20250212	142500	241615940	2940	2940	2940	2940	3
350	20250212	142400	241607120	2940	2940	2940	2940	1
351	20250212	142300	241604180	2930	2930	2930	2930	0
352	20250212	142200	241604180	2930	2930	2930	2930	0
353	20250212	142100	241604180	2930	2930	2930	2930	515
354	20250212	142000	240095230	2930	2935	2935	2930	200
355	20250212	141900	239508650	2935	2935	2935	2935	0
356	20250212	141800	239508650	2935	2935	2935	2935	0
357	20250212	141700	239508650	2935	2935	2935	2935	421
358	20250212	141600	238273015	2940	2940	2940	2940	0
359	20250212	141500	238273015	2940	2940	2940	2940	1073
360	20250212	141400	235118395	2940	2940	2940	2940	0
361	20250212	141300	235118395	2940	2940	2940	2940	0
362	20250212	141200	235118395	2940	2940	2940	2940	305
363	20250212	141100	234221695	2940	2940	2940	2940	0
364	20250212	141000	234221695	2940	2940	2940	2940	0
365	20250212	140900	234221695	2940	2940	2940	2940	0
366	20250212	140800	234221695	2940	2940	2940	2940	235
367	20250212	140700	233530795	2955	2955	2955	2955	0
368	20250212	140600	233530795	2955	2955	2955	2955	0
369	20250212	140500	233530795	2955	2955	2955	2955	0
370	20250212	140400	233530795	2955	2955	2955	2955	1
371	20250212	140300	233527840	2940	2940	2940	2940	0
372	20250212	140200	233527840	2940	2940	2940	2940	0
373	20250212	140100	233527840	2940	2940	2940	2940	0
374	20250212	140000	233527840	2940	2940	2940	2940	0
375	20250212	135900	233527840	2940	2940	2940	2940	0
376	20250212	135800	233527840	2940	2940	2940	2940	9
377	20250212	135700	233501380	2940	2940	2940	2940	0
378	20250212	135600	233501380	2940	2940	2940	2940	0
379	20250212	135500	233501380	2940	2940	2940	2940	0
380	20250212	135400	233501380	2940	2940	2940	2940	2382
381	20250212	135300	226498300	2940	2940	2940	2940	3990
382	20250212	135200	214767700	2940	2940	2940	2940	0
383	20250212	135100	214767700	2940	2945	2945	2940	1000
384	20250212	135000	211827335	2950	2950	2950	2950	0
385	20250212	134900	211827335	2950	2950	2950	2950	0
386	20250212	134800	211827335	2950	2950	2950	2950	0
387	20250212	134700	211827335	2950	2950	2950	2950	0
388	20250212	134600	211827335	2950	2950	2950	2950	1
389	20250212	134500	211824385	2955	2955	2955	2955	0
390	20250212	134400	211824385	2955	2955	2955	2955	0
391	20250212	134300	211824385	2955	2955	2955	2955	0
392	20250212	134200	211824385	2955	2955	2955	2955	23
393	20250212	134100	211756420	2955	2955	2955	2955	0
394	20250212	134000	211756420	2955	2955	2955	2955	0
395	20250212	133900	211756420	2955	2955	2955	2955	0
396	20250212	133800	211756420	2955	2955	2955	2955	0
397	20250212	133700	211756420	2955	2955	2955	2955	0
398	20250212	133600	211756420	2955	2955	2955	2955	0
399	20250212	133500	211756420	2955	2955	2955	2955	0
400	20250212	133400	211756420	2955	2955	2955	2955	0
401	20250212	133300	211756420	2955	2955	2955	2955	1
402	20250212	133200	211753465	2935	2935	2935	2935	0
403	20250212	133100	211753465	2935	2955	2955	2930	5243
404	20250212	133000	196329525	2970	2970	2970	2970	0
405	20250212	132900	196329525	2970	2970	2970	2970	0
406	20250212	132800	196329525	2970	2970	2970	2970	5
407	20250212	132700	196314675	2955	2955	2955	2955	401
408	20250212	132600	195129720	2955	2955	2955	2955	200
409	20250212	132500	194538720	2970	2970	2970	2970	670
410	20250212	132400	192548820	2975	2975	2975	2975	0
411	20250212	132300	192548820	2975	2975	2975	2975	1
412	20250212	132200	192545845	2960	2960	2960	2960	599
413	20250212	132100	190772805	2980	2980	2980	2980	0
414	20250212	132000	190772805	2980	2980	2980	2980	0
415	20250212	131900	190772805	2980	2980	2980	2980	0
416	20250212	131800	190772805	2980	2980	2980	2980	0
417	20250212	131700	190772805	2980	2980	2980	2980	0
418	20250212	131600	190772805	2980	2980	2980	2980	0
419	20250212	131500	190772805	2980	2980	2980	2980	0
420	20250212	131400	190772805	2980	2980	2980	2980	0
421	20250212	131300	190772805	2980	2980	2980	2980	0
422	20250212	131200	190772805	2980	2980	2980	2980	0
423	20250212	131100	190772805	2980	2980	2980	2980	0
424	20250212	131000	190772805	2980	2980	2980	2980	0
425	20250212	130900	190772805	2980	2980	2980	2980	0
426	20250212	130800	190772805	2980	2980	2980	2980	0
427	20250212	130700	190772805	2980	2980	2980	2980	1
428	20250212	130600	190769825	2960	2960	2960	2960	0
429	20250212	130500	190769825	2960	2960	2960	2960	0
430	20250212	130400	190769825	2960	2960	2960	2960	0
431	20250212	130300	190769825	2960	2960	2960	2960	0
432	20250212	130200	190769825	2960	2960	2960	2960	0
433	20250212	130100	190769825	2960	2965	2965	2960	911
434	20250212	130000	188072335	2980	2980	2980	2980	0
435	20250212	125900	188072335	2980	2980	2980	2980	2
436	20250212	125800	188066375	2975	2975	2975	2975	0
437	20250212	125700	188066375	2975	2975	2975	2975	691
438	20250212	125600	186010650	2975	2975	2975	2975	0
439	20250212	125500	186010650	2975	2975	2975	2975	0
440	20250212	125400	186010650	2975	2975	2975	2975	0
441	20250212	125300	186010650	2975	2975	2975	2975	0
442	20250212	125200	186010650	2975	2975	2975	2975	0
443	20250212	125100	186010650	2975	2975	2975	2975	0
444	20250212	125000	186010650	2975	2975	2975	2975	50
445	20250212	124900	185861900	2975	2975	2975	2975	0
446	20250212	124800	185861900	2975	2975	2975	2975	0
447	20250212	124700	185861900	2975	2970	2975	2970	169
448	20250212	124600	185359400	2965	2965	2965	2965	443
449	20250212	124500	184045905	2970	2970	2970	2970	0
450	20250212	124400	184045905	2970	2970	2970	2970	113
451	20250212	124300	183710295	2950	2950	2950	2950	0
452	20250212	124200	183710295	2950	2950	2950	2950	0
453	20250212	124100	183710295	2950	2950	2950	2950	0
454	20250212	124000	183710295	2950	2950	2950	2950	1
455	20250212	123900	183707345	2970	2970	2970	2970	300
456	20250212	123800	182816345	2970	2970	2970	2970	0
457	20250212	123700	182816345	2970	2970	2970	2970	1
458	20250212	123600	182813375	2955	2955	2955	2955	0
459	20250212	123500	182813375	2955	2955	2955	2955	0
460	20250212	123400	182813375	2955	2955	2955	2955	0
461	20250212	123300	182813375	2955	2955	2955	2955	0
462	20250212	123200	182813375	2955	2955	2955	2955	0
463	20250212	123100	182813375	2955	2955	2955	2955	0
464	20250212	123000	182813375	2955	2955	2955	2955	313
465	20250212	122900	181888460	2955	2955	2955	2955	146
466	20250212	122800	181457030	2950	2950	2950	2950	0
467	20250212	122700	181457030	2950	2950	2950	2950	40
468	20250212	122600	181339030	2955	2955	2955	2955	0
469	20250212	122500	181339030	2955	2955	2955	2955	0
470	20250212	122400	181339030	2955	2955	2955	2955	0
471	20250212	122300	181339030	2955	2945	2955	2945	426
472	20250212	122200	180084450	2945	2950	2950	2945	101
473	20250212	122100	179786755	2945	2945	2945	2945	0
474	20250212	122000	179786755	2945	2945	2945	2945	0
475	20250212	121900	179786755	2945	2945	2945	2945	0
476	20250212	121800	179786755	2945	2950	2950	2930	1995
477	20250212	121700	173930400	2945	2950	2950	2945	170
478	20250212	121600	173429700	2950	2950	2950	2950	1001
479	20250212	121500	170476750	2950	2960	2960	2945	10698
480	20250212	121400	138913540	2960	2960	2960	2960	660
481	20250212	121300	136959940	2965	2965	2965	2965	1000
482	20250212	121200	133994940	2965	2965	2965	2965	500
483	20250212	121100	132512440	2965	2970	2970	2965	198
484	20250212	121000	131925365	2970	2970	2970	2970	89
485	20250212	120900	131661035	2970	2970	2970	2970	1
486	20250212	120800	131658065	2970	2970	2970	2970	139
487	20250212	120700	131245235	2980	2980	2980	2980	0
488	20250212	120600	131245235	2980	2980	2980	2980	0
489	20250212	120500	131245235	2980	2980	2980	2970	207
490	20250212	120400	130630375	3015	2970	3015	2960	624
491	20250212	120300	128777675	2970	2970	2975	2970	171
492	20250212	120200	128269795	2970	2965	2970	2960	301
493	20250212	120100	127378670	2975	2970	2975	2970	269
494	20250212	120000	126579170	2970	2975	2975	2970	2
495	20250212	115900	126573225	2975	2975	2975	2975	1
496	20250212	115800	126570250	2975	2965	2975	2960	531
497	20250212	115700	124998470	2975	2975	2975	2975	0
498	20250212	115600	124998470	2975	2975	2975	2975	0
499	20250212	115500	124998470	2975	2970	2975	2960	508
500	20250212	115400	123493940	2975	2975	2975	2965	19
501	20250212	115300	123437550	2975	2975	2975	2975	0
502	20250212	115200	123437550	2975	2975	2975	2975	1
503	20250212	115100	123434575	2965	2965	2975	2960	1068
504	20250212	115000	120267635	2980	2980	2980	2970	900
505	20250212	114900	117592760	2980	2990	3000	2980	285
506	20250212	114800	116741395	3005	2990	3005	2990	201
507	20250212	114700	116140390	3010	3010	3010	2995	378
508	20250212	114600	115002640	3010	3000	3010	3000	604
509	20250212	114500	113187705	3005	3005	3005	2990	654
510	20250212	114400	111225910	3005	3015	3015	3005	40
511	20250212	114300	111105660	3010	3010	3015	2995	1110
512	20250212	114200	107764485	3005	3005	3005	3000	175
513	20250212	114100	107238640	3005	3000	3005	3000	3
514	20250212	114000	107229630	3010	3000	3010	2980	992
515	20250212	113900	104254215	3000	3000	3000	2980	28
516	20250212	113800	104170255	3000	3015	3015	2990	170
517	20250212	113700	103661910	2990	2990	3015	2990	572
518	20250212	113600	101947110	2990	2985	2995	2985	402
519	20250212	113500	100745260	2985	2985	2985	2985	200
520	20250212	113400	100148260	2985	2990	2990	2985	2
521	20250212	113300	100142285	2990	2985	2990	2985	204
522	20250212	113200	99532395	3000	2975	3000	2975	1013
523	20250212	113100	96505445	2975	2975	2975	2975	3
524	20250212	113000	96496520	2975	2985	2985	2975	141
525	20250212	112900	96076045	2990	2975	2990	2975	701
526	20250212	112800	93988555	2990	2975	2990	2965	472
527	20250212	112700	92587515	2990	2975	2990	2975	632
528	20250212	112600	90702415	3000	2980	3045	2965	3284
529	20250212	112500	80886015	3045	2955	3045	2955	2098
530	20250212	112400	74580020	2950	2950	2950	2950	0
531	20250212	112300	74580020	2950	2950	2950	2950	0
532	20250212	112200	74580020	2950	2950	2950	2950	0
533	20250212	112100	74580020	2950	2950	2950	2950	0
534	20250212	112000	74580020	2950	2950	2950	2950	0
535	20250212	111900	74580020	2950	2950	2950	2950	0
536	20250212	111800	74580020	2950	2950	2950	2950	16
537	20250212	111700	74532820	2950	2950	2950	2950	0
538	20250212	111600	74532820	2950	2950	2950	2950	0
539	20250212	111500	74532820	2950	2950	2950	2950	0
540	20250212	111400	74532820	2950	2950	2950	2950	0
541	20250212	111300	74532820	2950	2950	2950	2950	0
542	20250212	111200	74532820	2950	2950	2950	2950	0
543	20250212	111100	74532820	2950	2950	2950	2950	0
544	20250212	111000	74532820	2950	2950	2950	2950	0
545	20250212	110900	74532820	2950	2950	2950	2950	0
546	20250212	110800	74532820	2950	2950	2950	2950	0
547	20250212	110700	74532820	2950	2950	2950	2950	50
548	20250212	110600	74385320	2940	2940	2940	2940	1
549	20250212	110500	74382380	2940	2940	2940	2940	0
550	20250212	110400	74382380	2940	2940	2940	2940	0
551	20250212	110300	74382380	2940	2940	2940	2940	0
552	20250212	110200	74382380	2940	2940	2940	2940	0
553	20250212	110100	74382380	2940	2940	2940	2940	0
554	20250212	110000	74382380	2940	2940	2940	2940	0
555	20250212	105900	74382380	2940	2940	2940	2940	0
556	20250212	105800	74382380	2940	2940	2940	2940	0
557	20250212	105700	74382380	2940	2940	2940	2940	0
558	20250212	105600	74382380	2940	2940	2940	2940	800
559	20250212	105500	72030380	2940	2940	2940	2940	0
560	20250212	105400	72030380	2940	2940	2940	2940	0
561	20250212	105300	72030380	2940	2940	2940	2940	0
562	20250212	105200	72030380	2940	2940	2940	2940	0
563	20250212	105100	72030380	2940	2940	2940	2940	0
564	20250212	105000	72030380	2940	2940	2940	2940	0
565	20250212	104900	72030380	2940	2940	2940	2940	0
566	20250212	104800	72030380	2940	2940	2940	2940	0
567	20250212	104700	72030380	2940	2940	2940	2940	0
568	20250212	104600	72030380	2940	2940	2940	2940	0
569	20250212	104500	72030380	2940	2940	2940	2940	5
570	20250212	104400	72015680	2940	2945	2945	2940	976
571	20250212	104300	69145240	2950	2950	2950	2950	0
572	20250212	104200	69145240	2950	2950	2950	2950	200
573	20250212	104100	68555240	2950	2950	2950	2950	0
574	20250212	104000	68555240	2950	2955	2955	2950	423
575	20250212	103900	67306390	2965	2965	2965	2965	0
576	20250212	103800	67306390	2965	2965	2965	2965	700
577	20250212	103700	65230890	2965	2965	2965	2965	100
578	20250212	103600	64934390	2975	2975	2975	2975	0
579	20250212	103500	64934390	2975	2975	2975	2975	0
580	20250212	103400	64934390	2975	2975	2975	2975	1
581	20250212	103300	64931415	2950	2950	2955	2950	237
582	20250212	103200	64231090	2950	2950	2950	2950	1
583	20250212	103100	64228140	2950	2950	2950	2950	1
584	20250212	103000	64225190	2945	2945	2945	2945	0
585	20250212	102900	64225190	2945	2945	2945	2945	250
586	20250212	102800	63488940	2945	2945	2945	2945	0
587	20250212	102700	63488940	2945	2950	2950	2945	227
588	20250212	102600	62820350	2955	2955	2955	2955	0
589	20250212	102500	62820350	2955	2960	2960	2950	3198
590	20250212	102400	53367500	2970	2970	2970	2970	0
591	20250212	102300	53367500	2970	2980	2980	2970	400
592	20250212	102200	52178500	2980	2980	2980	2980	600
593	20250212	102100	50390500	2980	2980	2980	2980	0
594	20250212	102000	50390500	2980	2980	2980	2980	0
595	20250212	101900	50390500	2980	2980	2980	2980	500
596	20250212	101800	48900500	2980	2965	2980	2965	34
597	20250212	101700	48799675	2980	2980	2980	2980	5
598	20250212	101600	48784775	2960	2960	2960	2960	0
599	20250212	101500	48784775	2960	2960	2960	2960	0
600	20250212	101400	48784775	2960	2960	2985	2960	2173
601	20250212	101300	42346210	2955	2955	2955	2955	178
602	20250212	101200	41820220	2950	2950	2950	2950	1
603	20250212	101100	41817270	2955	2955	2955	2955	0
604	20250212	101000	41817270	2955	2955	2955	2955	200
605	20250212	100900	41226270	2960	2960	2960	2960	3
606	20250212	100800	41217390	2965	2960	2965	2960	902
607	20250212	100700	38546695	2960	2960	2960	2960	0
608	20250212	100600	38546695	2960	2960	2960	2960	50
609	20250212	100500	38398695	2955	2955	2955	2955	150
610	20250212	100400	37955445	2945	2945	2945	2945	55
611	20250212	100300	37793470	2945	2945	2945	2945	0
612	20250212	100200	37793470	2945	2960	2960	2930	91
613	20250212	100100	37526515	2940	2935	2940	2935	398
614	20250212	100000	36358335	2930	2925	2930	2925	167
615	20250212	095900	35869775	2915	2915	2915	2915	0
616	20250212	095800	35869775	2915	2915	2915	2915	0
617	20250212	095700	35869775	2915	2930	2930	2915	800
618	20250212	095600	33534775	2930	2920	2930	2920	619
619	20250212	095500	31721115	2920	2925	2925	2920	311
620	20250212	095400	30812895	2925	2925	2925	2925	51
621	20250212	095300	30663720	2925	2925	2925	2925	6
622	20250212	095200	30646170	2930	2930	2930	2930	0
623	20250212	095100	30646170	2930	2930	2930	2920	509
624	20250212	095000	29158550	2930	2930	2930	2930	0
625	20250212	094900	29158550	2930	2930	2930	2930	70
626	20250212	094800	28953450	2935	2935	2935	2935	0
627	20250212	094700	28953450	2935	2935	2935	2935	0
628	20250212	094600	28953450	2935	2935	2935	2935	0
629	20250212	094500	28953450	2935	2935	2935	2935	0
630	20250212	094400	28953450	2935	2935	2935	2935	0
631	20250212	094300	28953450	2935	2935	2935	2935	108
632	20250212	094200	28636470	2930	2930	2930	2930	0
633	20250212	094100	28636470	2930	2930	2930	2930	0
634	20250212	094000	28636470	2930	2930	2930	2930	0
635	20250212	093900	28636470	2930	2930	2930	2930	30
636	20250212	093800	28548570	2930	2930	2930	2930	100
637	20250212	093700	28255570	2925	2925	2925	2925	100
638	20250212	093600	27963070	2925	2940	2965	2925	1273
639	20250212	093500	24233965	2930	2930	2930	2930	69
640	20250212	093400	24031795	2925	2925	2925	2925	19
641	20250212	093300	23976220	2920	2920	2920	2920	30
642	20250212	093200	23888620	2920	2925	2925	2920	405
643	20250212	093100	22705675	2925	2935	2935	2925	272
644	20250212	093000	21909140	2935	2935	2935	2930	69
645	20250212	092900	21706955	2935	2935	2935	2935	1
646	20250212	092800	21704020	2935	2935	2935	2935	1
647	20250212	092700	21701085	2940	2950	2950	2940	758
648	20250212	092600	19472555	2950	2950	2950	2950	4
649	20250212	092500	19460755	2950	2950	2950	2945	18
650	20250212	092400	19407725	2950	2950	2950	2950	1
651	20250212	092300	19404775	2965	2965	2965	2965	0
652	20250212	092200	19404775	2965	2965	2965	2965	0
653	20250212	092100	19404775	2965	2965	2965	2965	150
654	20250212	092000	18960025	2965	2965	2965	2965	0
655	20250212	091900	18960025	2965	2965	2965	2965	0
656	20250212	091800	18960025	2965	2965	2965	2965	0
657	20250212	091700	18960025	2965	2955	2965	2940	1841
658	20250212	091600	13546100	2940	2960	2960	2940	1000
659	20250212	091500	10596560	2970	2970	2970	2970	0
660	20250212	091400	10596560	2970	2970	2970	2970	0
661	20250212	091300	10596560	2970	2965	2970	2965	165
662	20250212	091200	10106585	2950	2955	2955	2950	273
663	20250212	091100	9301185	2940	2940	2940	2940	0
664	20250212	091000	9301185	2940	2970	2970	2940	1178
665	20250212	090900	5810295	2970	2990	2990	2970	551
666	20250212	090800	4171965	2995	3000	3000	2995	18
667	20250212	090700	4118030	3030	3030	3030	3030	1
668	20250212	090600	4115000	3005	3005	3005	3005	152
669	20250212	090500	3658240	3010	3010	3010	3010	100
670	20250212	090400	3357240	3010	3095	3110	3005	582
671	20250212	090300	1605775	3095	3030	3095	3030	420
672	20250212	090200	322380	2985	2985	2985	2985	0
673	20250212	090100	322380	2985	2985	2985	2985	0
674	20250212	090000	322380	2985	2985	2985	2985	108