KissMeData/139670/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	202700	51033430	2715	2715	2715	2715	183
3	20250212	202600	51033430	2715	2715	2715	2715	0
4	20250212	202500	51033430	2715	2715	2715	2715	0
5	20250212	202400	51033430	2715	2715	2715	2715	0
6	20250212	202300	51033430	2715	2715	2715	2715	0
7	20250212	202200	51033430	2715	2715	2715	2715	0
8	20250212	202100	51033430	2715	2715	2715	2715	0
9	20250212	202000	51033430	2715	2715	2715	2715	0
10	20250212	201900	51033430	2715	2715	2715	2715	0
11	20250212	201800	51033430	2715	2715	2715	2715	0
12	20250212	201700	51033430	2715	2715	2715	2715	0
13	20250212	201600	51033430	2715	2715	2715	2715	0
14	20250212	201500	51033430	2715	2715	2715	2715	0
15	20250212	201400	51033430	2715	2715	2715	2715	0
16	20250212	201300	51033430	2715	2715	2715	2715	0
17	20250212	201200	51033430	2715	2715	2715	2715	0
18	20250212	201100	51033430	2715	2715	2715	2715	0
19	20250212	201000	51033430	2715	2715	2715	2715	0
20	20250212	200900	51033430	2715	2715	2715	2715	0
21	20250212	200800	51033430	2715	2715	2715	2715	0
22	20250212	200700	51033430	2715	2715	2715	2715	0
23	20250212	200600	51033430	2715	2715	2715	2715	0
24	20250212	200500	51033430	2715	2715	2715	2715	0
25	20250212	200400	51033430	2715	2715	2715	2715	0
26	20250212	200300	51033430	2715	2715	2715	2715	0
27	20250212	200200	51033430	2715	2715	2715	2715	0
28	20250212	200100	51033430	2715	2715	2715	2715	0
29	20250212	200000	51033430	2715	2715	2715	2715	0
30	20250212	195900	51033430	2715	2715	2715	2715	0
31	20250212	195800	51033430	2715	2715	2715	2715	0
32	20250212	195700	51033430	2715	2715	2715	2715	183
33	20250212	195600	51033430	2715	2715	2715	2715	0
34	20250212	195500	51033430	2715	2715	2715	2715	0
35	20250212	195400	51033430	2715	2715	2715	2715	0
36	20250212	195300	51033430	2715	2715	2715	2715	0
37	20250212	195200	51033430	2715	2715	2715	2715	0
38	20250212	195100	51033430	2715	2715	2715	2715	0
39	20250212	195000	51033430	2715	2715	2715	2715	0
40	20250212	194900	51033430	2715	2715	2715	2715	0
41	20250212	194800	51033430	2715	2715	2715	2715	0
42	20250212	194700	51033430	2715	2715	2715	2715	0
43	20250212	194600	51033430	2715	2715	2715	2715	0
44	20250212	194500	51033430	2715	2715	2715	2715	0
45	20250212	194400	51033430	2715	2715	2715	2715	0
46	20250212	194300	51033430	2715	2715	2715	2715	0
47	20250212	194200	51033430	2715	2715	2715	2715	0
48	20250212	194100	51033430	2715	2715	2715	2715	0
49	20250212	194000	51033430	2715	2715	2715	2715	0
50	20250212	193900	51033430	2715	2715	2715	2715	0
51	20250212	193800	51033430	2715	2715	2715	2715	0
52	20250212	193700	51033430	2715	2715	2715	2715	0
53	20250212	193600	51033430	2715	2715	2715	2715	0
54	20250212	193500	51033430	2715	2715	2715	2715	0
55	20250212	193400	51033430	2715	2715	2715	2715	0
56	20250212	193300	51033430	2715	2715	2715	2715	0
57	20250212	193200	51033430	2715	2715	2715	2715	0
58	20250212	193100	51033430	2715	2715	2715	2715	0
59	20250212	193000	51033430	2715	2715	2715	2715	0
60	20250212	192900	51033430	2715	2715	2715	2715	0
61	20250212	192800	51033430	2715	2715	2715	2715	0
62	20250212	192700	51033430	2715	2715	2715	2715	183
63	20250212	192600	51033430	2715	2715	2715	2715	0
64	20250212	192500	51033430	2715	2715	2715	2715	0
65	20250212	192400	51033430	2715	2715	2715	2715	0
66	20250212	192300	51033430	2715	2715	2715	2715	0
67	20250212	192200	51033430	2715	2715	2715	2715	0
68	20250212	192100	51033430	2715	2715	2715	2715	0
69	20250212	192000	51033430	2715	2715	2715	2715	0
70	20250212	191900	51033430	2715	2715	2715	2715	0
71	20250212	191800	51033430	2715	2715	2715	2715	0
72	20250212	191700	51033430	2715	2715	2715	2715	0
73	20250212	191600	51033430	2715	2715	2715	2715	0
74	20250212	191500	51033430	2715	2715	2715	2715	0
75	20250212	191400	51033430	2715	2715	2715	2715	0
76	20250212	191300	51033430	2715	2715	2715	2715	0
77	20250212	191200	51033430	2715	2715	2715	2715	0
78	20250212	191100	51033430	2715	2715	2715	2715	0
79	20250212	191000	51033430	2715	2715	2715	2715	0
80	20250212	190900	51033430	2715	2715	2715	2715	0
81	20250212	190800	51033430	2715	2715	2715	2715	0
82	20250212	190700	51033430	2715	2715	2715	2715	0
83	20250212	190600	51033430	2715	2715	2715	2715	0
84	20250212	190500	51033430	2715	2715	2715	2715	0
85	20250212	190400	51033430	2715	2715	2715	2715	0
86	20250212	190300	51033430	2715	2715	2715	2715	0
87	20250212	190200	51033430	2715	2715	2715	2715	0
88	20250212	190100	51033430	2715	2715	2715	2715	0
89	20250212	190000	51033430	2715	2715	2715	2715	0
90	20250212	185900	51033430	2715	2715	2715	2715	0
91	20250212	185800	51033430	2715	2715	2715	2715	0
92	20250212	185700	51033430	2715	2715	2715	2715	183
93	20250212	185600	51033430	2715	2715	2715	2715	0
94	20250212	185500	51033430	2715	2715	2715	2715	0
95	20250212	185400	51033430	2715	2715	2715	2715	0
96	20250212	185300	51033430	2715	2715	2715	2715	0
97	20250212	185200	51033430	2715	2715	2715	2715	0
98	20250212	185100	51033430	2715	2715	2715	2715	0
99	20250212	185000	51033430	2715	2715	2715	2715	0
100	20250212	184900	51033430	2715	2715	2715	2715	0
101	20250212	184800	51033430	2715	2715	2715	2715	0
102	20250212	184700	51033430	2715	2715	2715	2715	0
103	20250212	184600	51033430	2715	2715	2715	2715	0
104	20250212	184500	51033430	2715	2715	2715	2715	0
105	20250212	184400	51033430	2715	2715	2715	2715	0
106	20250212	184300	51033430	2715	2715	2715	2715	0
107	20250212	184200	51033430	2715	2715	2715	2715	0
108	20250212	184100	51033430	2715	2715	2715	2715	0
109	20250212	184000	51033430	2715	2715	2715	2715	0
110	20250212	183900	51033430	2715	2715	2715	2715	0
111	20250212	183800	51033430	2715	2715	2715	2715	0
112	20250212	183700	51033430	2715	2715	2715	2715	0
113	20250212	183600	51033430	2715	2715	2715	2715	0
114	20250212	183500	51033430	2715	2715	2715	2715	0
115	20250212	183400	51033430	2715	2715	2715	2715	0
116	20250212	183300	51033430	2715	2715	2715	2715	0
117	20250212	183200	51033430	2715	2715	2715	2715	0
118	20250212	183100	51033430	2715	2715	2715	2715	0
119	20250212	183000	51033430	2715	2715	2715	2715	0
120	20250212	182900	51033430	2715	2715	2715	2715	0
121	20250212	182800	51033430	2715	2715	2715	2715	0
122	20250212	182700	51033430	2715	2715	2715	2715	183
123	20250212	182600	51033430	2715	2715	2715	2715	0
124	20250212	182500	51033430	2715	2715	2715	2715	0
125	20250212	182400	51033430	2715	2715	2715	2715	0
126	20250212	182300	51033430	2715	2715	2715	2715	0
127	20250212	182200	51033430	2715	2715	2715	2715	0
128	20250212	182100	51033430	2715	2715	2715	2715	0
129	20250212	182000	51033430	2715	2715	2715	2715	0
130	20250212	181900	51033430	2715	2715	2715	2715	0
131	20250212	181800	51033430	2715	2715	2715	2715	0
132	20250212	181700	51033430	2715	2715	2715	2715	0
133	20250212	181600	51033430	2715	2715	2715	2715	0
134	20250212	181500	51033430	2715	2715	2715	2715	0
135	20250212	181400	51033430	2715	2715	2715	2715	0
136	20250212	181300	51033430	2715	2715	2715	2715	0
137	20250212	181200	51033430	2715	2715	2715	2715	0
138	20250212	181100	51033430	2715	2715	2715	2715	0
139	20250212	181000	51033430	2715	2715	2715	2715	0
140	20250212	180900	51033430	2715	2715	2715	2715	0
141	20250212	180800	51033430	2715	2715	2715	2715	0
142	20250212	180700	51033430	2715	2715	2715	2715	0
143	20250212	180600	51033430	2715	2715	2715	2715	0
144	20250212	180500	51033430	2715	2715	2715	2715	0
145	20250212	180400	51033430	2715	2715	2715	2715	0
146	20250212	180300	51033430	2715	2715	2715	2715	0
147	20250212	180200	51033430	2715	2715	2715	2715	0
148	20250212	180100	51033430	2715	2715	2715	2715	0
149	20250212	180000	51033430	2715	2715	2715	2715	0
150	20250212	175900	51033430	2715	2715	2715	2715	0
151	20250212	175800	51033430	2715	2715	2715	2715	0
152	20250212	175700	51033430	2715	2715	2715	2715	183
153	20250212	175600	51033430	2715	2715	2715	2715	0
154	20250212	175500	51033430	2715	2715	2715	2715	0
155	20250212	175400	51033430	2715	2715	2715	2715	0
156	20250212	175300	51033430	2715	2715	2715	2715	0
157	20250212	175200	51033430	2715	2715	2715	2715	0
158	20250212	175100	51033430	2715	2715	2715	2715	0
159	20250212	175000	51033430	2715	2715	2715	2715	0
160	20250212	174900	51033430	2715	2715	2715	2715	0
161	20250212	174800	51033430	2715	2715	2715	2715	0
162	20250212	174700	51033430	2715	2715	2715	2715	0
163	20250212	174600	51033430	2715	2715	2715	2715	0
164	20250212	174500	51033430	2715	2715	2715	2715	0
165	20250212	174400	51033430	2715	2715	2715	2715	0
166	20250212	174300	51033430	2715	2715	2715	2715	0
167	20250212	174200	51033430	2715	2715	2715	2715	0
168	20250212	174100	51033430	2715	2715	2715	2715	0
169	20250212	174000	51033430	2715	2715	2715	2715	0
170	20250212	173900	51033430	2715	2715	2715	2715	0
171	20250212	173800	51033430	2715	2715	2715	2715	0
172	20250212	173700	51033430	2715	2715	2715	2715	0
173	20250212	173600	51033430	2715	2715	2715	2715	0
174	20250212	173500	51033430	2715	2715	2715	2715	0
175	20250212	173400	51033430	2715	2715	2715	2715	0
176	20250212	173300	51033430	2715	2715	2715	2715	0
177	20250212	173200	51033430	2715	2715	2715	2715	0
178	20250212	173100	51033430	2715	2715	2715	2715	0
179	20250212	173000	51033430	2715	2715	2715	2715	0
180	20250212	172900	51033430	2715	2715	2715	2715	0
181	20250212	172800	51033430	2715	2715	2715	2715	0
182	20250212	172700	51033430	2715	2715	2715	2715	183
183	20250212	172600	51033430	2715	2715	2715	2715	0
184	20250212	172500	51033430	2715	2715	2715	2715	0
185	20250212	172400	51033430	2715	2715	2715	2715	0
186	20250212	172300	51033430	2715	2715	2715	2715	0
187	20250212	172200	51033430	2715	2715	2715	2715	0
188	20250212	172100	51033430	2715	2715	2715	2715	0
189	20250212	172000	51033430	2715	2715	2715	2715	0
190	20250212	171900	51033430	2715	2715	2715	2715	0
191	20250212	171800	51033430	2715	2715	2715	2715	0
192	20250212	171700	51033430	2715	2715	2715	2715	0
193	20250212	171600	51033430	2715	2715	2715	2715	0
194	20250212	171500	51033430	2715	2715	2715	2715	0
195	20250212	171400	51033430	2715	2715	2715	2715	0
196	20250212	171300	51033430	2715	2715	2715	2715	0
197	20250212	171200	51033430	2715	2715	2715	2715	0
198	20250212	171100	51033430	2715	2715	2715	2715	0
199	20250212	171000	51033430	2715	2715	2715	2715	0
200	20250212	170900	51033430	2715	2715	2715	2715	0
201	20250212	170800	51033430	2715	2715	2715	2715	0
202	20250212	170700	51033430	2715	2715	2715	2715	0
203	20250212	170600	51033430	2715	2715	2715	2715	0
204	20250212	170500	51033430	2715	2715	2715	2715	0
205	20250212	170400	51033430	2715	2715	2715	2715	0
206	20250212	170300	51033430	2715	2715	2715	2715	0
207	20250212	170200	51033430	2715	2715	2715	2715	0
208	20250212	170100	51033430	2715	2715	2715	2715	0
209	20250212	170000	51033430	2715	2715	2715	2715	0
210	20250212	165900	51033430	2715	2715	2715	2715	0
211	20250212	165800	51033430	2715	2715	2715	2715	0
212	20250212	165700	51033430	2715	2715	2715	2715	183
213	20250212	165600	51033430	2715	2715	2715	2715	0
214	20250212	165500	51033430	2715	2715	2715	2715	0
215	20250212	165400	51033430	2715	2715	2715	2715	0
216	20250212	165300	51033430	2715	2715	2715	2715	0
217	20250212	165200	51033430	2715	2715	2715	2715	0
218	20250212	165100	51033430	2715	2715	2715	2715	0
219	20250212	165000	51033430	2715	2715	2715	2715	0
220	20250212	164900	51033430	2715	2715	2715	2715	0
221	20250212	164800	51033430	2715	2715	2715	2715	0
222	20250212	164700	51033430	2715	2715	2715	2715	0
223	20250212	164600	51033430	2715	2715	2715	2715	0
224	20250212	164500	51033430	2715	2715	2715	2715	0
225	20250212	164400	51033430	2715	2715	2715	2715	0
226	20250212	164300	51033430	2715	2715	2715	2715	0
227	20250212	164200	51033430	2715	2715	2715	2715	0
228	20250212	164100	51033430	2715	2715	2715	2715	0
229	20250212	164000	51033430	2715	2715	2715	2715	0
230	20250212	163900	51033430	2715	2715	2715	2715	0
231	20250212	163800	51033430	2715	2715	2715	2715	0
232	20250212	163700	51033430	2715	2715	2715	2715	0
233	20250212	163600	51033430	2715	2715	2715	2715	0
234	20250212	163500	51033430	2715	2715	2715	2715	0
235	20250212	163400	51033430	2715	2715	2715	2715	0
236	20250212	163300	51033430	2715	2715	2715	2715	0
237	20250212	163200	51033430	2715	2715	2715	2715	0
238	20250212	163100	51033430	2715	2715	2715	2715	0
239	20250212	163000	51033430	2715	2715	2715	2715	0
240	20250212	162900	51033430	2715	2715	2715	2715	0
241	20250212	162800	51033430	2715	2715	2715	2715	0
242	20250212	162700	51033430	2715	2715	2715	2715	183
243	20250212	162600	51033430	2715	2715	2715	2715	0
244	20250212	162500	51033430	2715	2715	2715	2715	0
245	20250212	162400	51033430	2715	2715	2715	2715	0
246	20250212	162300	51033430	2715	2715	2715	2715	0
247	20250212	162200	51033430	2715	2715	2715	2715	0
248	20250212	162100	51033430	2715	2715	2715	2715	0
249	20250212	162000	51033430	2715	2715	2715	2715	0
250	20250212	161900	51033430	2715	2715	2715	2715	0
251	20250212	161800	51033430	2715	2715	2715	2715	0
252	20250212	161700	51033430	2715	2715	2715	2715	0
253	20250212	161600	51033430	2715	2715	2715	2715	0
254	20250212	161500	51033430	2715	2715	2715	2715	0
255	20250212	161400	51033430	2715	2715	2715	2715	0
256	20250212	161300	51033430	2715	2715	2715	2715	0
257	20250212	161200	51033430	2715	2715	2715	2715	0
258	20250212	161100	51033430	2715	2715	2715	2715	0
259	20250212	161000	51033430	2715	2715	2715	2715	0
260	20250212	160900	51033430	2715	2715	2715	2715	0
261	20250212	160800	51033430	2715	2715	2715	2715	0
262	20250212	160700	51033430	2715	2715	2715	2715	0
263	20250212	160600	51033430	2715	2715	2715	2715	0
264	20250212	160500	51033430	2715	2715	2715	2715	0
265	20250212	160400	51033430	2715	2715	2715	2715	0
266	20250212	160300	51033430	2715	2715	2715	2715	0
267	20250212	160200	51033430	2715	2715	2715	2715	0
268	20250212	160100	51033430	2715	2715	2715	2715	0
269	20250212	160000	51033430	2715	2715	2715	2715	0
270	20250212	155900	51033430	2715	2715	2715	2715	0
271	20250212	155800	51033430	2715	2715	2715	2715	0
272	20250212	155700	51033430	2715	2715	2715	2715	183
273	20250212	155600	51033430	2715	2715	2715	2715	0
274	20250212	155500	51033430	2715	2715	2715	2715	0
275	20250212	155400	51033430	2715	2715	2715	2715	0
276	20250212	155300	51033430	2715	2715	2715	2715	0
277	20250212	155200	51033430	2715	2715	2715	2715	0
278	20250212	155100	51033430	2715	2715	2715	2715	0
279	20250212	155000	51033430	2715	2715	2715	2715	0
280	20250212	154900	51033430	2715	2715	2715	2715	0
281	20250212	154800	51033430	2715	2715	2715	2715	0
282	20250212	154700	51033430	2715	2715	2715	2715	0
283	20250212	154600	51033430	2715	2715	2715	2715	0
284	20250212	154500	51033430	2715	2715	2715	2715	0
285	20250212	154400	51033430	2715	2715	2715	2715	0
286	20250212	154300	51033430	2715	2715	2715	2715	0
287	20250212	154200	51033430	2715	2715	2715	2715	0
288	20250212	154100	51033430	2715	2715	2715	2715	0
289	20250212	154000	51033430	2715	2715	2715	2715	0
290	20250212	153900	51033430	2715	2715	2715	2715	0
291	20250212	153800	51033430	2715	2715	2715	2715	0
292	20250212	153700	51033430	2715	2715	2715	2715	0
293	20250212	153600	51033430	2715	2715	2715	2715	0
294	20250212	153500	51033430	2715	2715	2715	2715	0
295	20250212	153400	51033430	2715	2715	2715	2715	0
296	20250212	153300	51033430	2715	2715	2715	2715	0
297	20250212	153200	51033430	2715	2715	2715	2715	0
298	20250212	153100	51033430	2715	2715	2715	2715	0
299	20250212	153000	51033430	2715	2715	2715	2715	183
300	20250212	152900	50536585	2725	2725	2725	2725	0
301	20250212	152800	50536585	2725	2725	2725	2725	0
302	20250212	152700	50536585	2725	2725	2725	2725	0
303	20250212	152600	50536585	2725	2725	2725	2725	0
304	20250212	152500	50536585	2725	2725	2725	2725	0
305	20250212	152400	50536585	2725	2725	2725	2725	0
306	20250212	152300	50536585	2725	2725	2725	2725	0
307	20250212	152200	50536585	2725	2725	2725	2725	0
308	20250212	152100	50536585	2725	2725	2725	2725	0
309	20250212	152000	50536585	2725	2725	2725	2725	0
310	20250212	151900	50536585	2725	2725	2725	2725	60
311	20250212	151800	50373085	2725	2725	2725	2725	45
312	20250212	151700	50250460	2725	2725	2725	2725	1
313	20250212	151600	50247735	2725	2725	2725	2725	0
314	20250212	151500	50247735	2725	2725	2725	2725	1
315	20250212	151400	50245010	2715	2715	2715	2715	185
316	20250212	151300	49742735	2720	2720	2720	2720	0
317	20250212	151200	49742735	2720	2720	2720	2720	50
318	20250212	151100	49606735	2725	2725	2725	2725	500
319	20250212	151000	48244235	2720	2720	2720	2720	23
320	20250212	150900	48181675	2725	2725	2725	2725	5
321	20250212	150800	48168050	2725	2725	2725	2725	0
322	20250212	150700	48168050	2725	2725	2725	2725	1
323	20250212	150600	48165325	2720	2725	2725	2720	1178
324	20250212	150500	44960960	2725	2725	2725	2725	0
325	20250212	150400	44960960	2725	2725	2725	2725	11
326	20250212	150300	44930985	2725	2725	2725	2725	15
327	20250212	150200	44890110	2725	2725	2725	2725	11
328	20250212	150100	44860135	2725	2725	2725	2725	10
329	20250212	150000	44832885	2720	2720	2720	2720	16
330	20250212	145900	44789365	2720	2720	2720	2720	0
331	20250212	145800	44789365	2720	2720	2720	2720	1
332	20250212	145700	44786645	2725	2725	2725	2725	0
333	20250212	145600	44786645	2725	2720	2725	2720	2
334	20250212	145500	44781200	2720	2720	2720	2720	0
335	20250212	145400	44781200	2720	2720	2720	2720	4
336	20250212	145300	44770320	2720	2720	2720	2720	0
337	20250212	145200	44770320	2720	2720	2720	2720	38
338	20250212	145100	44666960	2720	2720	2720	2720	2
339	20250212	145000	44661520	2720	2720	2720	2720	0
340	20250212	144900	44661520	2720	2725	2725	2720	5
341	20250212	144800	44647915	2725	2725	2725	2725	0
342	20250212	144700	44647915	2725	2725	2725	2725	0
343	20250212	144600	44647915	2725	2725	2725	2725	0
344	20250212	144500	44647915	2725	2720	2725	2720	17
345	20250212	144400	44601670	2720	2715	2720	2715	2
346	20250212	144300	44596235	2715	2715	2715	2715	0
347	20250212	144200	44596235	2715	2715	2715	2715	17
348	20250212	144100	44550080	2715	2715	2715	2715	0
349	20250212	144000	44550080	2715	2715	2715	2715	0
350	20250212	143900	44550080	2715	2715	2715	2715	0
351	20250212	143800	44550080	2715	2715	2715	2715	17
352	20250212	143700	44503925	2720	2720	2720	2720	0
353	20250212	143600	44503925	2720	2720	2720	2720	0
354	20250212	143500	44503925	2720	2720	2720	2720	0
355	20250212	143400	44503925	2720	2720	2720	2720	0
356	20250212	143300	44503925	2720	2720	2720	2720	0
357	20250212	143200	44503925	2720	2720	2720	2720	3
358	20250212	143100	44495765	2720	2720	2720	2720	10
359	20250212	143000	44468565	2720	2720	2720	2720	15
360	20250212	142900	44427765	2720	2720	2720	2720	0
361	20250212	142800	44427765	2720	2720	2720	2720	401
362	20250212	142700	43337045	2725	2720	2725	2720	18
363	20250212	142600	43288080	2725	2720	2725	2720	76
364	20250212	142500	43081355	2725	2725	2725	2725	5
365	20250212	142400	43067730	2725	2725	2725	2725	15
366	20250212	142300	43026855	2725	2725	2725	2725	10
367	20250212	142200	42999605	2725	2725	2725	2725	11
368	20250212	142100	42969630	2720	2720	2720	2720	17
369	20250212	142000	42923390	2725	2725	2725	2725	5
370	20250212	141900	42909765	2725	2725	2725	2725	12
371	20250212	141800	42877065	2725	2725	2725	2725	32
372	20250212	141700	42789865	2725	2720	2725	2720	2
373	20250212	141600	42784420	2720	2725	2725	2720	27
374	20250212	141500	42710930	2725	2725	2725	2725	13
375	20250212	141400	42675505	2725	2725	2725	2725	1
376	20250212	141300	42672780	2725	2725	2725	2725	0
377	20250212	141200	42672780	2725	2725	2725	2725	3
378	20250212	141100	42664605	2720	2720	2720	2720	17
379	20250212	141000	42618365	2720	2720	2720	2720	0
380	20250212	140900	42618365	2720	2720	2720	2720	0
381	20250212	140800	42618365	2720	2720	2720	2720	0
382	20250212	140700	42618365	2720	2725	2725	2720	18
383	20250212	140600	42569400	2725	2725	2725	2725	1
384	20250212	140500	42566675	2720	2730	2730	2720	148
385	20250212	140400	42163395	2730	2730	2730	2730	67
386	20250212	140300	41980485	2740	2740	2740	2740	0
387	20250212	140200	41980485	2740	2735	2740	2735	2
388	20250212	140100	41975010	2730	2730	2730	2730	122
389	20250212	140000	41641950	2745	2745	2745	2745	0
390	20250212	135900	41641950	2745	2745	2745	2745	0
391	20250212	135800	41641950	2745	2745	2745	2745	0
392	20250212	135700	41641950	2745	2745	2745	2745	0
393	20250212	135600	41641950	2745	2745	2745	2745	0
394	20250212	135500	41641950	2745	2745	2745	2745	0
395	20250212	135400	41641950	2745	2740	2745	2740	4
396	20250212	135300	41630985	2740	2740	2740	2740	0
397	20250212	135200	41630985	2740	2740	2740	2740	0
398	20250212	135100	41630985	2740	2740	2740	2740	0
399	20250212	135000	41630985	2740	2740	2740	2740	0
400	20250212	134900	41630985	2740	2740	2740	2740	10
401	20250212	134800	41603585	2740	2740	2740	2740	10
402	20250212	134700	41576185	2740	2740	2740	2740	1
403	20250212	134600	41573445	2725	2725	2725	2725	0
404	20250212	134500	41573445	2725	2725	2725	2725	0
405	20250212	134400	41573445	2725	2725	2725	2725	0
406	20250212	134300	41573445	2725	2725	2725	2725	0
407	20250212	134200	41573445	2725	2725	2725	2725	0
408	20250212	134100	41573445	2725	2725	2725	2725	0
409	20250212	134000	41573445	2725	2725	2725	2725	0
410	20250212	133900	41573445	2725	2725	2725	2725	37
411	20250212	133800	41472620	2725	2725	2725	2725	0
412	20250212	133700	41472620	2725	2725	2725	2725	507
413	20250212	133600	40091045	2730	2730	2730	2730	535
414	20250212	133500	38630495	2735	2740	2740	2735	4628
415	20250212	133400	25958555	2745	2745	2745	2745	0
416	20250212	133300	25958555	2745	2745	2745	2745	1
417	20250212	133200	25955810	2740	2740	2740	2740	0
418	20250212	133100	25955810	2740	2740	2740	2740	17
419	20250212	133000	25909230	2745	2745	2745	2745	0
420	20250212	132900	25909230	2745	2745	2745	2745	0
421	20250212	132800	25909230	2745	2745	2745	2745	0
422	20250212	132700	25909230	2745	2745	2745	2745	1
423	20250212	132600	25906485	2740	2740	2740	2740	17
424	20250212	132500	25859905	2745	2745	2745	2745	0
425	20250212	132400	25859905	2745	2745	2745	2745	1
426	20250212	132300	25857160	2740	2740	2740	2740	17
427	20250212	132200	25810580	2745	2745	2745	2745	5
428	20250212	132100	25796855	2745	2745	2745	2745	3
429	20250212	132000	25788620	2745	2745	2745	2745	0
430	20250212	131900	25788620	2745	2745	2745	2745	0
431	20250212	131800	25788620	2745	2745	2745	2745	0
432	20250212	131700	25788620	2745	2745	2745	2745	30
433	20250212	131600	25706270	2740	2740	2740	2740	17
434	20250212	131500	25659690	2745	2745	2745	2745	20
435	20250212	131400	25604790	2745	2745	2745	2745	50
436	20250212	131300	25467540	2740	2740	2740	2740	96
437	20250212	131200	25204500	2740	2740	2740	2740	0
438	20250212	131100	25204500	2740	2740	2740	2740	17
439	20250212	131000	25157920	2745	2745	2745	2745	0
440	20250212	130900	25157920	2745	2745	2745	2745	0
441	20250212	130800	25157920	2745	2745	2745	2745	1
442	20250212	130700	25155175	2740	2740	2740	2740	17
443	20250212	130600	25108595	2745	2745	2745	2745	0
444	20250212	130500	25108595	2745	2745	2745	2745	364
445	20250212	130400	24109415	2755	2755	2755	2755	0
446	20250212	130300	24109415	2755	2755	2755	2755	5
447	20250212	130200	24095640	2755	2755	2755	2755	0
448	20250212	130100	24095640	2755	2755	2755	2755	0
449	20250212	130000	24095640	2755	2755	2755	2755	0
450	20250212	125900	24095640	2755	2755	2755	2755	1
451	20250212	125800	24092885	2750	2750	2750	2750	0
452	20250212	125700	24092885	2750	2750	2750	2750	50
453	20250212	125600	23955385	2745	2745	2745	2745	16
454	20250212	125500	23911465	2750	2750	2750	2750	0
455	20250212	125400	23911465	2750	2750	2750	2750	0
456	20250212	125300	23911465	2750	2750	2750	2750	1
457	20250212	125200	23908715	2755	2755	2755	2755	0
458	20250212	125100	23908715	2755	2755	2755	2755	0
459	20250212	125000	23908715	2755	2755	2755	2755	0
460	20250212	124900	23908715	2755	2755	2755	2755	0
461	20250212	124800	23908715	2755	2755	2755	2755	0
462	20250212	124700	23908715	2755	2745	2755	2745	69
463	20250212	124600	23719215	2755	2755	2755	2755	0
464	20250212	124500	23719215	2755	2755	2755	2755	0
465	20250212	124400	23719215	2755	2755	2755	2755	0
466	20250212	124300	23719215	2755	2755	2755	2755	0
467	20250212	124200	23719215	2755	2755	2755	2755	0
468	20250212	124100	23719215	2755	2755	2755	2755	0
469	20250212	124000	23719215	2755	2755	2755	2755	0
470	20250212	123900	23719215	2755	2755	2755	2755	0
471	20250212	123800	23719215	2755	2755	2755	2755	0
472	20250212	123700	23719215	2755	2755	2755	2755	0
473	20250212	123600	23719215	2755	2755	2755	2755	0
474	20250212	123500	23719215	2755	2755	2755	2755	0
475	20250212	123400	23719215	2755	2755	2755	2755	0
476	20250212	123300	23719215	2755	2755	2755	2755	0
477	20250212	123200	23719215	2755	2755	2755	2755	0
478	20250212	123100	23719215	2755	2755	2755	2755	0
479	20250212	123000	23719215	2755	2750	2755	2750	75
480	20250212	122900	23512960	2745	2745	2745	2745	0
481	20250212	122800	23512960	2745	2745	2745	2745	0
482	20250212	122700	23512960	2745	2745	2745	2745	0
483	20250212	122600	23512960	2745	2745	2745	2745	17
484	20250212	122500	23466295	2745	2745	2745	2745	0
485	20250212	122400	23466295	2745	2745	2745	2745	30
486	20250212	122300	23383945	2745	2745	2745	2745	0
487	20250212	122200	23383945	2745	2745	2745	2745	34
488	20250212	122100	23290615	2745	2745	2745	2745	0
489	20250212	122000	23290615	2745	2745	2745	2745	0
490	20250212	121900	23290615	2745	2745	2745	2745	0
491	20250212	121800	23290615	2745	2745	2745	2745	0
492	20250212	121700	23290615	2745	2745	2745	2745	0
493	20250212	121600	23290615	2745	2745	2745	2745	0
494	20250212	121500	23290615	2745	2745	2745	2745	0
495	20250212	121400	23290615	2745	2745	2745	2745	0
496	20250212	121300	23290615	2745	2745	2745	2745	0
497	20250212	121200	23290615	2745	2745	2745	2745	0
498	20250212	121100	23290615	2745	2745	2745	2745	318
499	20250212	121000	22417705	2750	2750	2750	2750	0
500	20250212	120900	22417705	2750	2750	2750	2750	0
501	20250212	120800	22417705	2750	2750	2750	2750	4
502	20250212	120700	22406705	2755	2755	2755	2755	0
503	20250212	120600	22406705	2755	2755	2755	2755	0
504	20250212	120500	22406705	2755	2755	2755	2755	0
505	20250212	120400	22406705	2755	2755	2755	2755	0
506	20250212	120300	22406705	2755	2750	2755	2750	376
507	20250212	120200	21372610	2760	2760	2760	2760	0
508	20250212	120100	21372610	2760	2760	2760	2760	0
509	20250212	120000	21372610	2760	2760	2760	2760	185
510	20250212	115900	20862010	2760	2760	2760	2760	180
511	20250212	115800	20365210	2750	2750	2750	2750	0
512	20250212	115700	20365210	2750	2750	2750	2750	1
513	20250212	115600	20362460	2750	2750	2750	2750	0
514	20250212	115500	20362460	2750	2760	2760	2750	200
515	20250212	115400	19811110	2765	2765	2765	2765	0
516	20250212	115300	19811110	2765	2765	2765	2765	0
517	20250212	115200	19811110	2765	2765	2765	2765	0
518	20250212	115100	19811110	2765	2765	2765	2765	0
519	20250212	115000	19811110	2765	2765	2765	2765	0
520	20250212	114900	19811110	2765	2765	2765	2765	0
521	20250212	114800	19811110	2765	2765	2765	2765	0
522	20250212	114700	19811110	2765	2765	2765	2765	0
523	20250212	114600	19811110	2765	2765	2765	2765	0
524	20250212	114500	19811110	2765	2765	2765	2765	0
525	20250212	114400	19811110	2765	2765	2765	2765	0
526	20250212	114300	19811110	2765	2765	2765	2765	0
527	20250212	114200	19811110	2765	2765	2765	2765	5
528	20250212	114100	19797285	2765	2765	2765	2765	5
529	20250212	114000	19783460	2765	2765	2765	2765	0
530	20250212	113900	19783460	2765	2765	2765	2765	100
531	20250212	113800	19506960	2765	2765	2765	2765	0
532	20250212	113700	19506960	2765	2765	2765	2765	0
533	20250212	113600	19506960	2765	2765	2765	2765	2
534	20250212	113500	19501430	2755	2755	2755	2755	0
535	20250212	113400	19501430	2755	2755	2755	2755	0
536	20250212	113300	19501430	2755	2755	2755	2755	0
537	20250212	113200	19501430	2755	2755	2755	2755	0
538	20250212	113100	19501430	2755	2755	2755	2755	0
539	20250212	113000	19501430	2755	2755	2755	2755	0
540	20250212	112900	19501430	2755	2760	2760	2755	51
541	20250212	112800	19360695	2760	2760	2760	2760	50
542	20250212	112700	19222695	2760	2760	2760	2760	2
543	20250212	112600	19217175	2755	2755	2755	2755	3
544	20250212	112500	19208910	2755	2755	2755	2755	0
545	20250212	112400	19208910	2755	2755	2755	2755	0
546	20250212	112300	19208910	2755	2755	2755	2755	0
547	20250212	112200	19208910	2755	2755	2755	2755	0
548	20250212	112100	19208910	2755	2755	2755	2755	0
549	20250212	112000	19208910	2755	2755	2755	2755	0
550	20250212	111900	19208910	2755	2755	2755	2755	0
551	20250212	111800	19208910	2755	2755	2755	2755	0
552	20250212	111700	19208910	2755	2755	2755	2755	0
553	20250212	111600	19208910	2755	2755	2755	2755	0
554	20250212	111500	19208910	2755	2750	2755	2750	72
555	20250212	111400	19010745	2760	2755	2760	2755	101
556	20250212	111300	18732485	2760	2760	2760	2760	1
557	20250212	111200	18729725	2755	2755	2755	2755	0
558	20250212	111100	18729725	2755	2755	2755	2755	3
559	20250212	111000	18721460	2755	2755	2755	2755	0
560	20250212	110900	18721460	2755	2755	2755	2755	0
561	20250212	110800	18721460	2755	2755	2755	2755	1
562	20250212	110700	18718705	2750	2750	2750	2750	0
563	20250212	110600	18718705	2750	2750	2750	2750	0
564	20250212	110500	18718705	2750	2750	2750	2750	0
565	20250212	110400	18718705	2750	2750	2750	2750	0
566	20250212	110300	18718705	2750	2750	2750	2750	0
567	20250212	110200	18718705	2750	2750	2750	2750	0
568	20250212	110100	18718705	2750	2750	2750	2750	1
569	20250212	110000	18715955	2755	2755	2755	2755	1
570	20250212	105900	18713200	2760	2760	2760	2760	1
571	20250212	105800	18710440	2745	2745	2745	2745	0
572	20250212	105700	18710440	2745	2745	2745	2745	151
573	20250212	105600	18295945	2750	2750	2750	2750	0
574	20250212	105500	18295945	2750	2750	2750	2750	0
575	20250212	105400	18295945	2750	2750	2750	2750	0
576	20250212	105300	18295945	2750	2755	2755	2750	1612
577	20250212	105200	13861385	2760	2760	2760	2760	0
578	20250212	105100	13861385	2760	2760	2760	2760	0
579	20250212	105000	13861385	2760	2760	2760	2760	0
580	20250212	104900	13861385	2760	2760	2760	2760	0
581	20250212	104800	13861385	2760	2760	2760	2760	17
582	20250212	104700	13814465	2765	2765	2765	2765	0
583	20250212	104600	13814465	2765	2765	2765	2765	0
584	20250212	104500	13814465	2765	2765	2765	2765	0
585	20250212	104400	13814465	2765	2765	2765	2765	10
586	20250212	104300	13786815	2765	2765	2765	2765	0
587	20250212	104200	13786815	2765	2765	2765	2765	0
588	20250212	104100	13786815	2765	2765	2765	2765	0
589	20250212	104000	13786815	2765	2765	2765	2765	0
590	20250212	103900	13786815	2765	2765	2765	2765	0
591	20250212	103800	13786815	2765	2765	2765	2765	0
592	20250212	103700	13786815	2765	2765	2765	2765	1
593	20250212	103600	13784050	2760	2760	2760	2760	0
594	20250212	103500	13784050	2760	2760	2760	2760	0
595	20250212	103400	13784050	2760	2760	2760	2760	0
596	20250212	103300	13784050	2760	2760	2760	2760	0
597	20250212	103200	13784050	2760	2760	2760	2760	0
598	20250212	103100	13784050	2760	2760	2760	2760	690
599	20250212	103000	11879650	2760	2760	2760	2760	0
600	20250212	102900	11879650	2760	2760	2760	2760	0
601	20250212	102800	11879650	2760	2760	2760	2760	0
602	20250212	102700	11879650	2760	2760	2760	2760	1
603	20250212	102600	11876890	2755	2755	2760	2755	24
604	20250212	102500	11810765	2745	2755	2755	2745	51
605	20250212	102400	11670760	2745	2745	2745	2745	0
606	20250212	102300	11670760	2745	2745	2745	2745	0
607	20250212	102200	11670760	2745	2745	2745	2745	0
608	20250212	102100	11670760	2745	2745	2745	2745	0
609	20250212	102000	11670760	2745	2745	2745	2745	0
610	20250212	101900	11670760	2745	2745	2745	2745	0
611	20250212	101800	11670760	2745	2745	2745	2745	0
612	20250212	101700	11670760	2745	2745	2745	2745	0
613	20250212	101600	11670760	2745	2745	2745	2745	0
614	20250212	101500	11670760	2745	2745	2745	2745	0
615	20250212	101400	11670760	2745	2745	2745	2745	0
616	20250212	101300	11670760	2745	2745	2745	2745	0
617	20250212	101200	11670760	2745	2745	2745	2745	0
618	20250212	101100	11670760	2745	2745	2745	2745	0
619	20250212	101000	11670760	2745	2745	2745	2745	0
620	20250212	100900	11670760	2745	2745	2745	2745	0
621	20250212	100800	11670760	2745	2745	2745	2745	0
622	20250212	100700	11670760	2745	2745	2745	2745	1
623	20250212	100600	11668015	2760	2760	2760	2760	0
624	20250212	100500	11668015	2760	2760	2760	2760	0
625	20250212	100400	11668015	2760	2760	2760	2760	0
626	20250212	100300	11668015	2760	2760	2760	2760	0
627	20250212	100200	11668015	2760	2760	2760	2760	0
628	20250212	100100	11668015	2760	2760	2760	2760	0
629	20250212	100000	11668015	2760	2760	2760	2760	1
630	20250212	095900	11665255	2760	2760	2760	2760	1
631	20250212	095800	11662495	2740	2755	2760	2740	645
632	20250212	095700	9894605	2740	2740	2740	2740	0
633	20250212	095600	9894605	2740	2740	2740	2740	0
634	20250212	095500	9894605	2740	2740	2740	2740	0
635	20250212	095400	9894605	2740	2740	2740	2740	0
636	20250212	095300	9894605	2740	2760	2760	2740	26
637	20250212	095200	9823345	2760	2760	2760	2760	0
638	20250212	095100	9823345	2760	2760	2760	2760	0
639	20250212	095000	9823345	2760	2760	2760	2760	0
640	20250212	094900	9823345	2760	2760	2760	2760	0
641	20250212	094800	9823345	2760	2760	2760	2760	0
642	20250212	094700	9823345	2760	2760	2760	2760	390
643	20250212	094600	8746945	2760	2760	2760	2760	10
644	20250212	094500	8719345	2760	2760	2760	2760	11
645	20250212	094400	8688985	2755	2755	2755	2755	0
646	20250212	094300	8688985	2755	2755	2755	2755	25
647	20250212	094200	8620110	2755	2755	2755	2755	156
648	20250212	094100	8190330	2755	2755	2755	2755	0
649	20250212	094000	8190330	2755	2755	2755	2755	0
650	20250212	093900	8190330	2755	2755	2755	2755	0
651	20250212	093800	8190330	2755	2755	2755	2755	0
652	20250212	093700	8190330	2755	2750	2755	2750	20
653	20250212	093600	8135295	2750	2750	2750	2750	170
654	20250212	093500	7667795	2750	2750	2750	2750	72
655	20250212	093400	7469795	2760	2750	2760	2750	59
656	20250212	093300	7307535	2755	2755	2755	2755	0
657	20250212	093200	7307535	2755	2755	2755	2755	1
658	20250212	093100	7304780	2760	2760	2760	2760	0
659	20250212	093000	7304780	2760	2760	2760	2760	0
660	20250212	092900	7304780	2760	2760	2760	2760	0
661	20250212	092800	7304780	2760	2760	2760	2760	2
662	20250212	092700	7299260	2750	2750	2750	2750	0
663	20250212	092600	7299260	2750	2760	2760	2750	67
664	20250212	092500	7114975	2755	2755	2760	2755	21
665	20250212	092400	7057115	2755	2750	2755	2750	13
666	20250212	092300	7021360	2745	2730	2745	2730	373
667	20250212	092200	6003040	2730	2730	2730	2730	0
668	20250212	092100	6003040	2730	2730	2730	2730	0
669	20250212	092000	6003040	2730	2730	2730	2730	0
670	20250212	091900	6003040	2730	2730	2730	2730	20
671	20250212	091800	5948440	2730	2730	2730	2730	0
672	20250212	091700	5948440	2730	2735	2745	2705	281
673	20250212	091600	5183660	2745	2745	2745	2740	568
674	20250212	091500	3626090	2745	2750	2750	2745	401
675	20250212	091400	2525340	2755	2755	2755	2755	0
676	20250212	091300	2525340	2755	2755	2755	2755	0
677	20250212	091200	2525340	2755	2755	2755	2755	391
678	20250212	091100	1448135	2755	2745	2755	2745	14
679	20250212	091000	1409585	2750	2750	2750	2750	35
680	20250212	090900	1313335	2755	2755	2755	2755	0
681	20250212	090800	1313335	2755	2755	2755	2755	1
682	20250212	090700	1310580	2750	2755	2755	2750	56
683	20250212	090600	1156330	2750	2760	2760	2750	196
684	20250212	090500	616255	2760	2770	2770	2760	105
685	20250212	090400	325705	2785	2785	2785	2785	0
686	20250212	090300	325705	2785	2785	2785	2785	1
687	20250212	090200	322920	2760	2760	2760	2760	0
688	20250212	090100	322920	2760	2760	2760	2760	0
689	20250212	090000	322920	2760	2760	2760	2760	117