KissMeData/261780/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	210000	173971150	2830	2830	2830	2830	2002
3	20250212	205900	173971150	2830	2830	2830	2830	0
4	20250212	205800	173971150	2830	2830	2830	2830	0
5	20250212	205700	173971150	2830	2830	2830	2830	0
6	20250212	205600	173971150	2830	2830	2830	2830	0
7	20250212	205500	173971150	2830	2830	2830	2830	0
8	20250212	205400	173971150	2830	2830	2830	2830	0
9	20250212	205300	173971150	2830	2830	2830	2830	0
10	20250212	205200	173971150	2830	2830	2830	2830	0
11	20250212	205100	173971150	2830	2830	2830	2830	0
12	20250212	205000	173971150	2830	2830	2830	2830	0
13	20250212	204900	173971150	2830	2830	2830	2830	0
14	20250212	204800	173971150	2830	2830	2830	2830	0
15	20250212	204700	173971150	2830	2830	2830	2830	0
16	20250212	204600	173971150	2830	2830	2830	2830	0
17	20250212	204500	173971150	2830	2830	2830	2830	0
18	20250212	204400	173971150	2830	2830	2830	2830	0
19	20250212	204300	173971150	2830	2830	2830	2830	0
20	20250212	204200	173971150	2830	2830	2830	2830	0
21	20250212	204100	173971150	2830	2830	2830	2830	0
22	20250212	204000	173971150	2830	2830	2830	2830	0
23	20250212	203900	173971150	2830	2830	2830	2830	0
24	20250212	203800	173971150	2830	2830	2830	2830	0
25	20250212	203700	173971150	2830	2830	2830	2830	0
26	20250212	203600	173971150	2830	2830	2830	2830	0
27	20250212	203500	173971150	2830	2830	2830	2830	0
28	20250212	203400	173971150	2830	2830	2830	2830	0
29	20250212	203300	173971150	2830	2830	2830	2830	0
30	20250212	203200	173971150	2830	2830	2830	2830	0
31	20250212	203100	173971150	2830	2830	2830	2830	0
32	20250212	203000	173971150	2830	2830	2830	2830	2002
33	20250212	202900	173971150	2830	2830	2830	2830	0
34	20250212	202800	173971150	2830	2830	2830	2830	0
35	20250212	202700	173971150	2830	2830	2830	2830	0
36	20250212	202600	173971150	2830	2830	2830	2830	0
37	20250212	202500	173971150	2830	2830	2830	2830	0
38	20250212	202400	173971150	2830	2830	2830	2830	0
39	20250212	202300	173971150	2830	2830	2830	2830	0
40	20250212	202200	173971150	2830	2830	2830	2830	0
41	20250212	202100	173971150	2830	2830	2830	2830	0
42	20250212	202000	173971150	2830	2830	2830	2830	0
43	20250212	201900	173971150	2830	2830	2830	2830	0
44	20250212	201800	173971150	2830	2830	2830	2830	0
45	20250212	201700	173971150	2830	2830	2830	2830	0
46	20250212	201600	173971150	2830	2830	2830	2830	0
47	20250212	201500	173971150	2830	2830	2830	2830	0
48	20250212	201400	173971150	2830	2830	2830	2830	0
49	20250212	201300	173971150	2830	2830	2830	2830	0
50	20250212	201200	173971150	2830	2830	2830	2830	0
51	20250212	201100	173971150	2830	2830	2830	2830	0
52	20250212	201000	173971150	2830	2830	2830	2830	0
53	20250212	200900	173971150	2830	2830	2830	2830	0
54	20250212	200800	173971150	2830	2830	2830	2830	0
55	20250212	200700	173971150	2830	2830	2830	2830	0
56	20250212	200600	173971150	2830	2830	2830	2830	0
57	20250212	200500	173971150	2830	2830	2830	2830	0
58	20250212	200400	173971150	2830	2830	2830	2830	0
59	20250212	200300	173971150	2830	2830	2830	2830	0
60	20250212	200200	173971150	2830	2830	2830	2830	0
61	20250212	200100	173971150	2830	2830	2830	2830	0
62	20250212	200000	173971150	2830	2830	2830	2830	2002
63	20250212	195900	173971150	2830	2830	2830	2830	0
64	20250212	195800	173971150	2830	2830	2830	2830	0
65	20250212	195700	173971150	2830	2830	2830	2830	0
66	20250212	195600	173971150	2830	2830	2830	2830	0
67	20250212	195500	173971150	2830	2830	2830	2830	0
68	20250212	195400	173971150	2830	2830	2830	2830	0
69	20250212	195300	173971150	2830	2830	2830	2830	0
70	20250212	195200	173971150	2830	2830	2830	2830	0
71	20250212	195100	173971150	2830	2830	2830	2830	0
72	20250212	195000	173971150	2830	2830	2830	2830	0
73	20250212	194900	173971150	2830	2830	2830	2830	0
74	20250212	194800	173971150	2830	2830	2830	2830	0
75	20250212	194700	173971150	2830	2830	2830	2830	0
76	20250212	194600	173971150	2830	2830	2830	2830	0
77	20250212	194500	173971150	2830	2830	2830	2830	0
78	20250212	194400	173971150	2830	2830	2830	2830	0
79	20250212	194300	173971150	2830	2830	2830	2830	0
80	20250212	194200	173971150	2830	2830	2830	2830	0
81	20250212	194100	173971150	2830	2830	2830	2830	0
82	20250212	194000	173971150	2830	2830	2830	2830	0
83	20250212	193900	173971150	2830	2830	2830	2830	0
84	20250212	193800	173971150	2830	2830	2830	2830	0
85	20250212	193700	173971150	2830	2830	2830	2830	0
86	20250212	193600	173971150	2830	2830	2830	2830	0
87	20250212	193500	173971150	2830	2830	2830	2830	0
88	20250212	193400	173971150	2830	2830	2830	2830	0
89	20250212	193300	173971150	2830	2830	2830	2830	0
90	20250212	193200	173971150	2830	2830	2830	2830	0
91	20250212	193100	173971150	2830	2830	2830	2830	0
92	20250212	193000	173971150	2830	2830	2830	2830	2002
93	20250212	192900	173971150	2830	2830	2830	2830	0
94	20250212	192800	173971150	2830	2830	2830	2830	0
95	20250212	192700	173971150	2830	2830	2830	2830	0
96	20250212	192600	173971150	2830	2830	2830	2830	0
97	20250212	192500	173971150	2830	2830	2830	2830	0
98	20250212	192400	173971150	2830	2830	2830	2830	0
99	20250212	192300	173971150	2830	2830	2830	2830	0
100	20250212	192200	173971150	2830	2830	2830	2830	0
101	20250212	192100	173971150	2830	2830	2830	2830	0
102	20250212	192000	173971150	2830	2830	2830	2830	0
103	20250212	191900	173971150	2830	2830	2830	2830	0
104	20250212	191800	173971150	2830	2830	2830	2830	0
105	20250212	191700	173971150	2830	2830	2830	2830	0
106	20250212	191600	173971150	2830	2830	2830	2830	0
107	20250212	191500	173971150	2830	2830	2830	2830	0
108	20250212	191400	173971150	2830	2830	2830	2830	0
109	20250212	191300	173971150	2830	2830	2830	2830	0
110	20250212	191200	173971150	2830	2830	2830	2830	0
111	20250212	191100	173971150	2830	2830	2830	2830	0
112	20250212	191000	173971150	2830	2830	2830	2830	0
113	20250212	190900	173971150	2830	2830	2830	2830	0
114	20250212	190800	173971150	2830	2830	2830	2830	0
115	20250212	190700	173971150	2830	2830	2830	2830	0
116	20250212	190600	173971150	2830	2830	2830	2830	0
117	20250212	190500	173971150	2830	2830	2830	2830	0
118	20250212	190400	173971150	2830	2830	2830	2830	0
119	20250212	190300	173971150	2830	2830	2830	2830	0
120	20250212	190200	173971150	2830	2830	2830	2830	0
121	20250212	190100	173971150	2830	2830	2830	2830	0
122	20250212	190000	173971150	2830	2830	2830	2830	2002
123	20250212	185900	173971150	2830	2830	2830	2830	0
124	20250212	185800	173971150	2830	2830	2830	2830	0
125	20250212	185700	173971150	2830	2830	2830	2830	0
126	20250212	185600	173971150	2830	2830	2830	2830	0
127	20250212	185500	173971150	2830	2830	2830	2830	0
128	20250212	185400	173971150	2830	2830	2830	2830	0
129	20250212	185300	173971150	2830	2830	2830	2830	0
130	20250212	185200	173971150	2830	2830	2830	2830	0
131	20250212	185100	173971150	2830	2830	2830	2830	0
132	20250212	185000	173971150	2830	2830	2830	2830	0
133	20250212	184900	173971150	2830	2830	2830	2830	0
134	20250212	184800	173971150	2830	2830	2830	2830	0
135	20250212	184700	173971150	2830	2830	2830	2830	0
136	20250212	184600	173971150	2830	2830	2830	2830	0
137	20250212	184500	173971150	2830	2830	2830	2830	0
138	20250212	184400	173971150	2830	2830	2830	2830	0
139	20250212	184300	173971150	2830	2830	2830	2830	0
140	20250212	184200	173971150	2830	2830	2830	2830	0
141	20250212	184100	173971150	2830	2830	2830	2830	0
142	20250212	184000	173971150	2830	2830	2830	2830	0
143	20250212	183900	173971150	2830	2830	2830	2830	0
144	20250212	183800	173971150	2830	2830	2830	2830	0
145	20250212	183700	173971150	2830	2830	2830	2830	0
146	20250212	183600	173971150	2830	2830	2830	2830	0
147	20250212	183500	173971150	2830	2830	2830	2830	0
148	20250212	183400	173971150	2830	2830	2830	2830	0
149	20250212	183300	173971150	2830	2830	2830	2830	0
150	20250212	183200	173971150	2830	2830	2830	2830	0
151	20250212	183100	173971150	2830	2830	2830	2830	0
152	20250212	183000	173971150	2830	2830	2830	2830	2002
153	20250212	182900	173971150	2830	2830	2830	2830	0
154	20250212	182800	173971150	2830	2830	2830	2830	0
155	20250212	182700	173971150	2830	2830	2830	2830	0
156	20250212	182600	173971150	2830	2830	2830	2830	0
157	20250212	182500	173971150	2830	2830	2830	2830	0
158	20250212	182400	173971150	2830	2830	2830	2830	0
159	20250212	182300	173971150	2830	2830	2830	2830	0
160	20250212	182200	173971150	2830	2830	2830	2830	0
161	20250212	182100	173971150	2830	2830	2830	2830	0
162	20250212	182000	173971150	2830	2830	2830	2830	0
163	20250212	181900	173971150	2830	2830	2830	2830	0
164	20250212	181800	173971150	2830	2830	2830	2830	0
165	20250212	181700	173971150	2830	2830	2830	2830	0
166	20250212	181600	173971150	2830	2830	2830	2830	0
167	20250212	181500	173971150	2830	2830	2830	2830	0
168	20250212	181400	173971150	2830	2830	2830	2830	0
169	20250212	181300	173971150	2830	2830	2830	2830	0
170	20250212	181200	173971150	2830	2830	2830	2830	0
171	20250212	181100	173971150	2830	2830	2830	2830	0
172	20250212	181000	173971150	2830	2830	2830	2830	0
173	20250212	180900	173971150	2830	2830	2830	2830	0
174	20250212	180800	173971150	2830	2830	2830	2830	0
175	20250212	180700	173971150	2830	2830	2830	2830	0
176	20250212	180600	173971150	2830	2830	2830	2830	0
177	20250212	180500	173971150	2830	2830	2830	2830	0
178	20250212	180400	173971150	2830	2830	2830	2830	0
179	20250212	180300	173971150	2830	2830	2830	2830	0
180	20250212	180200	173971150	2830	2830	2830	2830	0
181	20250212	180100	173971150	2830	2830	2830	2830	0
182	20250212	180000	173971150	2830	2830	2830	2830	2002
183	20250212	175900	173971150	2830	2830	2830	2830	0
184	20250212	175800	173971150	2830	2830	2830	2830	0
185	20250212	175700	173971150	2830	2830	2830	2830	0
186	20250212	175600	173971150	2830	2830	2830	2830	0
187	20250212	175500	173971150	2830	2830	2830	2830	0
188	20250212	175400	173971150	2830	2830	2830	2830	0
189	20250212	175300	173971150	2830	2830	2830	2830	0
190	20250212	175200	173971150	2830	2830	2830	2830	0
191	20250212	175100	173971150	2830	2830	2830	2830	0
192	20250212	175000	173971150	2830	2830	2830	2830	0
193	20250212	174900	173971150	2830	2830	2830	2830	0
194	20250212	174800	173971150	2830	2830	2830	2830	0
195	20250212	174700	173971150	2830	2830	2830	2830	0
196	20250212	174600	173971150	2830	2830	2830	2830	0
197	20250212	174500	173971150	2830	2830	2830	2830	0
198	20250212	174400	173971150	2830	2830	2830	2830	0
199	20250212	174300	173971150	2830	2830	2830	2830	0
200	20250212	174200	173971150	2830	2830	2830	2830	0
201	20250212	174100	173971150	2830	2830	2830	2830	0
202	20250212	174000	173971150	2830	2830	2830	2830	0
203	20250212	173900	173971150	2830	2830	2830	2830	0
204	20250212	173800	173971150	2830	2830	2830	2830	0
205	20250212	173700	173971150	2830	2830	2830	2830	0
206	20250212	173600	173971150	2830	2830	2830	2830	0
207	20250212	173500	173971150	2830	2830	2830	2830	0
208	20250212	173400	173971150	2830	2830	2830	2830	0
209	20250212	173300	173971150	2830	2830	2830	2830	0
210	20250212	173200	173971150	2830	2830	2830	2830	0
211	20250212	173100	173971150	2830	2830	2830	2830	0
212	20250212	173000	173971150	2830	2830	2830	2830	2002
213	20250212	172900	173971150	2830	2830	2830	2830	0
214	20250212	172800	173971150	2830	2830	2830	2830	0
215	20250212	172700	173971150	2830	2830	2830	2830	0
216	20250212	172600	173971150	2830	2830	2830	2830	0
217	20250212	172500	173971150	2830	2830	2830	2830	0
218	20250212	172400	173971150	2830	2830	2830	2830	0
219	20250212	172300	173971150	2830	2830	2830	2830	0
220	20250212	172200	173971150	2830	2830	2830	2830	0
221	20250212	172100	173971150	2830	2830	2830	2830	0
222	20250212	172000	173971150	2830	2830	2830	2830	0
223	20250212	171900	173971150	2830	2830	2830	2830	0
224	20250212	171800	173971150	2830	2830	2830	2830	0
225	20250212	171700	173971150	2830	2830	2830	2830	0
226	20250212	171600	173971150	2830	2830	2830	2830	0
227	20250212	171500	173971150	2830	2830	2830	2830	0
228	20250212	171400	173971150	2830	2830	2830	2830	0
229	20250212	171300	173971150	2830	2830	2830	2830	0
230	20250212	171200	173971150	2830	2830	2830	2830	0
231	20250212	171100	173971150	2830	2830	2830	2830	0
232	20250212	171000	173971150	2830	2830	2830	2830	0
233	20250212	170900	173971150	2830	2830	2830	2830	0
234	20250212	170800	173971150	2830	2830	2830	2830	0
235	20250212	170700	173971150	2830	2830	2830	2830	0
236	20250212	170600	173971150	2830	2830	2830	2830	0
237	20250212	170500	173971150	2830	2830	2830	2830	0
238	20250212	170400	173971150	2830	2830	2830	2830	0
239	20250212	170300	173971150	2830	2830	2830	2830	0
240	20250212	170200	173971150	2830	2830	2830	2830	0
241	20250212	170100	173971150	2830	2830	2830	2830	0
242	20250212	170000	173971150	2830	2830	2830	2830	2002
243	20250212	165900	173971150	2830	2830	2830	2830	0
244	20250212	165800	173971150	2830	2830	2830	2830	0
245	20250212	165700	173971150	2830	2830	2830	2830	0
246	20250212	165600	173971150	2830	2830	2830	2830	0
247	20250212	165500	173971150	2830	2830	2830	2830	0
248	20250212	165400	173971150	2830	2830	2830	2830	0
249	20250212	165300	173971150	2830	2830	2830	2830	0
250	20250212	165200	173971150	2830	2830	2830	2830	0
251	20250212	165100	173971150	2830	2830	2830	2830	0
252	20250212	165000	173971150	2830	2830	2830	2830	0
253	20250212	164900	173971150	2830	2830	2830	2830	0
254	20250212	164800	173971150	2830	2830	2830	2830	0
255	20250212	164700	173971150	2830	2830	2830	2830	0
256	20250212	164600	173971150	2830	2830	2830	2830	0
257	20250212	164500	173971150	2830	2830	2830	2830	0
258	20250212	164400	173971150	2830	2830	2830	2830	0
259	20250212	164300	173971150	2830	2830	2830	2830	0
260	20250212	164200	173971150	2830	2830	2830	2830	0
261	20250212	164100	173971150	2830	2830	2830	2830	0
262	20250212	164000	173971150	2830	2830	2830	2830	0
263	20250212	163900	173971150	2830	2830	2830	2830	0
264	20250212	163800	173971150	2830	2830	2830	2830	0
265	20250212	163700	173971150	2830	2830	2830	2830	0
266	20250212	163600	173971150	2830	2830	2830	2830	0
267	20250212	163500	173971150	2830	2830	2830	2830	0
268	20250212	163400	173971150	2830	2830	2830	2830	0
269	20250212	163300	173971150	2830	2830	2830	2830	0
270	20250212	163200	173971150	2830	2830	2830	2830	0
271	20250212	163100	173971150	2830	2830	2830	2830	0
272	20250212	163000	173971150	2830	2830	2830	2830	2002
273	20250212	162900	173971150	2830	2830	2830	2830	0
274	20250212	162800	173971150	2830	2830	2830	2830	0
275	20250212	162700	173971150	2830	2830	2830	2830	0
276	20250212	162600	173971150	2830	2830	2830	2830	0
277	20250212	162500	173971150	2830	2830	2830	2830	0
278	20250212	162400	173971150	2830	2830	2830	2830	0
279	20250212	162300	173971150	2830	2830	2830	2830	0
280	20250212	162200	173971150	2830	2830	2830	2830	0
281	20250212	162100	173971150	2830	2830	2830	2830	0
282	20250212	162000	173971150	2830	2830	2830	2830	0
283	20250212	161900	173971150	2830	2830	2830	2830	0
284	20250212	161800	173971150	2830	2830	2830	2830	0
285	20250212	161700	173971150	2830	2830	2830	2830	0
286	20250212	161600	173971150	2830	2830	2830	2830	0
287	20250212	161500	173971150	2830	2830	2830	2830	0
288	20250212	161400	173971150	2830	2830	2830	2830	0
289	20250212	161300	173971150	2830	2830	2830	2830	0
290	20250212	161200	173971150	2830	2830	2830	2830	0
291	20250212	161100	173971150	2830	2830	2830	2830	0
292	20250212	161000	173971150	2830	2830	2830	2830	0
293	20250212	160900	173971150	2830	2830	2830	2830	0
294	20250212	160800	173971150	2830	2830	2830	2830	0
295	20250212	160700	173971150	2830	2830	2830	2830	0
296	20250212	160600	173971150	2830	2830	2830	2830	0
297	20250212	160500	173971150	2830	2830	2830	2830	0
298	20250212	160400	173971150	2830	2830	2830	2830	0
299	20250212	160300	173971150	2830	2830	2830	2830	0
300	20250212	160200	173971150	2830	2830	2830	2830	0
301	20250212	160100	173971150	2830	2830	2830	2830	0
302	20250212	160000	173971150	2830	2830	2830	2830	2002
303	20250212	155900	173971150	2830	2830	2830	2830	0
304	20250212	155800	173971150	2830	2830	2830	2830	0
305	20250212	155700	173971150	2830	2830	2830	2830	0
306	20250212	155600	173971150	2830	2830	2830	2830	0
307	20250212	155500	173971150	2830	2830	2830	2830	0
308	20250212	155400	173971150	2830	2830	2830	2830	0
309	20250212	155300	173971150	2830	2830	2830	2830	0
310	20250212	155200	173971150	2830	2830	2830	2830	0
311	20250212	155100	173971150	2830	2830	2830	2830	0
312	20250212	155000	173971150	2830	2830	2830	2830	0
313	20250212	154900	173971150	2830	2830	2830	2830	0
314	20250212	154800	173971150	2830	2830	2830	2830	0
315	20250212	154700	173971150	2830	2830	2830	2830	0
316	20250212	154600	173971150	2830	2830	2830	2830	0
317	20250212	154500	173971150	2830	2830	2830	2830	0
318	20250212	154400	173971150	2830	2830	2830	2830	0
319	20250212	154300	173971150	2830	2830	2830	2830	0
320	20250212	154200	173971150	2830	2830	2830	2830	0
321	20250212	154100	173971150	2830	2830	2830	2830	0
322	20250212	154000	173971150	2830	2830	2830	2830	0
323	20250212	153900	173971150	2830	2830	2830	2830	0
324	20250212	153800	173971150	2830	2830	2830	2830	0
325	20250212	153700	173971150	2830	2830	2830	2830	0
326	20250212	153600	173971150	2830	2830	2830	2830	0
327	20250212	153500	173971150	2830	2830	2830	2830	0
328	20250212	153400	173971150	2830	2830	2830	2830	0
329	20250212	153300	173971150	2830	2830	2830	2830	0
330	20250212	153200	173971150	2830	2830	2830	2830	0
331	20250212	153100	173971150	2830	2830	2830	2830	0
332	20250212	153000	173971150	2830	2830	2830	2830	4004
333	20250212	152900	168305490	2835	2835	2835	2835	0
334	20250212	152800	168305490	2835	2835	2835	2835	0
335	20250212	152700	168305490	2835	2835	2835	2835	0
336	20250212	152600	168305490	2835	2835	2835	2835	0
337	20250212	152500	168305490	2835	2835	2835	2835	0
338	20250212	152400	168305490	2835	2835	2835	2835	0
339	20250212	152300	168305490	2835	2835	2835	2835	0
340	20250212	152200	168305490	2835	2835	2835	2835	0
341	20250212	152100	168305490	2835	2835	2835	2835	0
342	20250212	152000	168305490	2835	2835	2835	2835	0
343	20250212	151900	168305490	2835	2835	2835	2835	26
344	20250212	151800	168231780	2835	2840	2840	2835	355
345	20250212	151700	167225350	2850	2850	2850	2850	0
346	20250212	151600	167225350	2850	2850	2850	2850	1
347	20250212	151500	167222500	2835	2835	2835	2835	0
348	20250212	151400	167222500	2835	2835	2835	2835	0
349	20250212	151300	167222500	2835	2835	2835	2835	0
350	20250212	151200	167222500	2835	2835	2835	2835	1
351	20250212	151100	167219665	2855	2855	2855	2855	5
352	20250212	151000	167205390	2855	2840	2855	2840	10
353	20250212	150900	167176960	2840	2840	2840	2840	0
354	20250212	150800	167176960	2840	2840	2840	2840	0
355	20250212	150700	167176960	2840	2840	2840	2840	52
356	20250212	150600	167029280	2840	2870	2870	2840	92
357	20250212	150500	166765560	2875	2835	2875	2835	999
358	20250212	150400	163911560	2835	2835	2835	2835	200
359	20250212	150300	163344560	2835	2835	2835	2835	100
360	20250212	150200	163061060	2835	2835	2835	2835	0
361	20250212	150100	163061060	2835	2835	2835	2835	1
362	20250212	150000	163058225	2830	2830	2830	2830	200
363	20250212	145900	162492225	2830	2830	2830	2830	1
364	20250212	145800	162489395	2835	2835	2835	2835	0
365	20250212	145700	162489395	2835	2830	2835	2830	100
366	20250212	145600	162206160	2830	2830	2830	2830	267
367	20250212	145500	161450550	2830	2830	2830	2830	0
368	20250212	145400	161450550	2830	2830	2830	2830	0
369	20250212	145300	161450550	2830	2820	2830	2820	1377
370	20250212	145200	157564080	2820	2820	2820	2820	0
371	20250212	145100	157564080	2820	2825	2825	2820	272
372	20250212	145000	156796790	2825	2825	2825	2825	49
373	20250212	144900	156658365	2825	2825	2825	2825	0
374	20250212	144800	156658365	2825	2825	2825	2825	424
375	20250212	144700	155460565	2825	2825	2825	2825	62
376	20250212	144600	155285415	2825	2825	2825	2825	200
377	20250212	144500	154720415	2825	2825	2825	2825	145
378	20250212	144400	154310790	2825	2825	2825	2825	0
379	20250212	144300	154310790	2825	2830	2830	2825	81
380	20250212	144200	154081615	2825	2825	2825	2825	0
381	20250212	144100	154081615	2825	2825	2825	2825	0
382	20250212	144000	154081615	2825	2825	2825	2825	1124
383	20250212	143900	150906315	2830	2830	2830	2830	0
384	20250212	143800	150906315	2830	2830	2830	2830	0
385	20250212	143700	150906315	2830	2830	2830	2830	201
386	20250212	143600	150337485	2830	2830	2830	2830	0
387	20250212	143500	150337485	2830	2830	2830	2825	431
388	20250212	143400	149119890	2835	2835	2835	2835	0
389	20250212	143300	149119890	2835	2835	2835	2835	0
390	20250212	143200	149119890	2835	2835	2835	2835	0
391	20250212	143100	149119890	2835	2835	2835	2835	0
392	20250212	143000	149119890	2835	2835	2835	2835	0
393	20250212	142900	149119890	2835	2835	2835	2835	0
394	20250212	142800	149119890	2835	2835	2835	2825	9456
395	20250212	142700	122365310	2835	2835	2835	2835	0
396	20250212	142600	122365310	2835	2835	2835	2835	0
397	20250212	142500	122365310	2835	2835	2835	2835	1917
398	20250212	142400	116930615	2840	2840	2840	2840	0
399	20250212	142300	116930615	2840	2840	2840	2840	49
400	20250212	142200	116791455	2845	2845	2845	2845	0
401	20250212	142100	116791455	2845	2845	2845	2845	0
402	20250212	142000	116791455	2845	2845	2845	2845	0
403	20250212	141900	116791455	2845	2845	2845	2845	0
404	20250212	141800	116791455	2845	2845	2845	2845	0
405	20250212	141700	116791455	2845	2845	2845	2845	0
406	20250212	141600	116791455	2845	2845	2845	2845	0
407	20250212	141500	116791455	2845	2840	2845	2840	21
408	20250212	141400	116731810	2840	2840	2840	2840	19
409	20250212	141300	116677850	2840	2840	2840	2840	0
410	20250212	141200	116677850	2840	2840	2840	2840	0
411	20250212	141100	116677850	2840	2840	2840	2840	50
412	20250212	141000	116535850	2845	2845	2845	2845	0
413	20250212	140900	116535850	2845	2845	2845	2845	10
414	20250212	140800	116507400	2845	2845	2845	2845	0
415	20250212	140700	116507400	2845	2845	2845	2845	0
416	20250212	140600	116507400	2845	2845	2845	2845	0
417	20250212	140500	116507400	2845	2845	2845	2845	0
418	20250212	140400	116507400	2845	2845	2845	2845	0
419	20250212	140300	116507400	2845	2845	2845	2845	0
420	20250212	140200	116507400	2845	2840	2845	2840	4
421	20250212	140100	116496030	2830	2830	2830	2830	30
422	20250212	140000	116411130	2835	2835	2835	2835	0
423	20250212	135900	116411130	2835	2835	2835	2835	1418
424	20250212	135800	112391100	2845	2845	2845	2845	0
425	20250212	135700	112391100	2845	2845	2845	2845	1873
426	20250212	135600	107062415	2840	2840	2840	2840	236
427	20250212	135500	106392175	2840	2840	2840	2840	0
428	20250212	135400	106392175	2840	2840	2840	2840	0
429	20250212	135300	106392175	2840	2840	2840	2840	0
430	20250212	135200	106392175	2840	2840	2840	2840	575
431	20250212	135100	104759175	2840	2840	2840	2840	100
432	20250212	135000	104475175	2840	2840	2840	2840	0
433	20250212	134900	104475175	2840	2840	2840	2840	202
434	20250212	134800	103901495	2835	2835	2835	2835	0
435	20250212	134700	103901495	2835	2835	2835	2835	0
436	20250212	134600	103901495	2835	2835	2835	2835	0
437	20250212	134500	103901495	2835	2835	2835	2835	0
438	20250212	134400	103901495	2835	2835	2835	2835	300
439	20250212	134300	103050995	2835	2835	2835	2835	1000
440	20250212	134200	100215995	2840	2840	2840	2840	0
441	20250212	134100	100215995	2840	2840	2840	2840	0
442	20250212	134000	100215995	2840	2840	2840	2840	0
443	20250212	133900	100215995	2840	2840	2840	2840	0
444	20250212	133800	100215995	2840	2840	2840	2840	0
445	20250212	133700	100215995	2840	2840	2840	2840	8
446	20250212	133600	100193275	2840	2840	2840	2840	0
447	20250212	133500	100193275	2840	2840	2840	2840	2
448	20250212	133400	100187595	2835	2835	2835	2835	35
449	20250212	133300	100088370	2840	2840	2840	2840	0
450	20250212	133200	100088370	2840	2840	2840	2840	0
451	20250212	133100	100088370	2840	2840	2840	2840	0
452	20250212	133000	100088370	2840	2840	2840	2840	10
453	20250212	132900	100059970	2840	2840	2840	2840	0
454	20250212	132800	100059970	2840	2840	2840	2840	0
455	20250212	132700	100059970	2840	2840	2840	2840	0
456	20250212	132600	100059970	2840	2840	2840	2840	10
457	20250212	132500	100031570	2835	2835	2835	2835	0
458	20250212	132400	100031570	2835	2835	2835	2835	0
459	20250212	132300	100031570	2835	2835	2835	2835	0
460	20250212	132200	100031570	2835	2835	2835	2835	0
461	20250212	132100	100031570	2835	2835	2835	2835	0
462	20250212	132000	100031570	2835	2835	2835	2835	0
463	20250212	131900	100031570	2835	2835	2835	2835	288
464	20250212	131800	99215090	2840	2840	2840	2840	0
465	20250212	131700	99215090	2840	2840	2840	2840	0
466	20250212	131600	99215090	2840	2840	2840	2840	0
467	20250212	131500	99215090	2840	2840	2840	2840	0
468	20250212	131400	99215090	2840	2840	2840	2840	0
469	20250212	131300	99215090	2840	2840	2840	2840	0
470	20250212	131200	99215090	2840	2840	2840	2840	0
471	20250212	131100	99215090	2840	2840	2840	2840	0
472	20250212	131000	99215090	2840	2840	2840	2840	0
473	20250212	130900	99215090	2840	2840	2840	2840	5
474	20250212	130800	99200890	2840	2840	2840	2840	0
475	20250212	130700	99200890	2840	2840	2840	2840	0
476	20250212	130600	99200890	2840	2840	2840	2840	1
477	20250212	130500	99198050	2840	2840	2840	2840	10
478	20250212	130400	99169650	2840	2840	2840	2840	0
479	20250212	130300	99169650	2840	2840	2840	2840	0
480	20250212	130200	99169650	2840	2840	2840	2840	0
481	20250212	130100	99169650	2840	2840	2840	2840	0
482	20250212	130000	99169650	2840	2840	2840	2840	0
483	20250212	125900	99169650	2840	2840	2840	2840	0
484	20250212	125800	99169650	2840	2840	2840	2840	0
485	20250212	125700	99169650	2840	2840	2840	2840	0
486	20250212	125600	99169650	2840	2840	2840	2840	15
487	20250212	125500	99127050	2840	2840	2840	2840	0
488	20250212	125400	99127050	2840	2840	2840	2840	20
489	20250212	125300	99070250	2840	2840	2840	2840	0
490	20250212	125200	99070250	2840	2840	2840	2840	0
491	20250212	125100	99070250	2840	2840	2840	2840	0
492	20250212	125000	99070250	2840	2840	2840	2840	0
493	20250212	124900	99070250	2840	2840	2840	2840	0
494	20250212	124800	99070250	2840	2840	2840	2840	0
495	20250212	124700	99070250	2840	2840	2840	2840	0
496	20250212	124600	99070250	2840	2840	2840	2840	0
497	20250212	124500	99070250	2840	2840	2840	2840	0
498	20250212	124400	99070250	2840	2840	2840	2840	0
499	20250212	124300	99070250	2840	2840	2840	2840	100
500	20250212	124200	98786250	2840	2840	2840	2840	120
501	20250212	124100	98445450	2840	2840	2840	2840	6
502	20250212	124000	98428410	2840	2840	2840	2840	0
503	20250212	123900	98428410	2840	2840	2840	2840	0
504	20250212	123800	98428410	2840	2840	2840	2840	0
505	20250212	123700	98428410	2840	2840	2840	2840	0
506	20250212	123600	98428410	2840	2840	2840	2840	0
507	20250212	123500	98428410	2840	2840	2840	2840	0
508	20250212	123400	98428410	2840	2840	2840	2840	0
509	20250212	123300	98428410	2840	2840	2840	2840	9
510	20250212	123200	98402850	2840	2840	2840	2840	1
511	20250212	123100	98400010	2835	2835	2835	2835	0
512	20250212	123000	98400010	2835	2835	2835	2835	0
513	20250212	122900	98400010	2835	2835	2835	2835	0
514	20250212	122800	98400010	2835	2835	2835	2835	0
515	20250212	122700	98400010	2835	2835	2835	2835	0
516	20250212	122600	98400010	2835	2835	2835	2835	0
517	20250212	122500	98400010	2835	2835	2835	2835	449
518	20250212	122400	97127095	2835	2835	2835	2835	0
519	20250212	122300	97127095	2835	2835	2835	2835	504
520	20250212	122200	95698255	2835	2840	2840	2835	1340
521	20250212	122100	91893575	2840	2840	2840	2840	0
522	20250212	122000	91893575	2840	2840	2840	2840	199
523	20250212	121900	91328415	2840	2840	2840	2840	20
524	20250212	121800	91271615	2840	2840	2840	2840	4
525	20250212	121700	91260255	2840	2840	2840	2840	0
526	20250212	121600	91260255	2840	2840	2840	2840	0
527	20250212	121500	91260255	2840	2840	2840	2840	0
528	20250212	121400	91260255	2840	2840	2840	2840	130
529	20250212	121300	90891055	2840	2840	2840	2840	20
530	20250212	121200	90834255	2835	2835	2835	2835	0
531	20250212	121100	90834255	2835	2835	2835	2835	0
532	20250212	121000	90834255	2835	2835	2835	2835	0
533	20250212	120900	90834255	2835	2835	2835	2835	112
534	20250212	120800	90516735	2840	2840	2840	2840	100
535	20250212	120700	90232735	2845	2845	2845	2845	0
536	20250212	120600	90232735	2845	2845	2845	2845	0
537	20250212	120500	90232735	2845	2845	2845	2845	0
538	20250212	120400	90232735	2845	2845	2845	2845	10
539	20250212	120300	90204285	2835	2835	2835	2835	0
540	20250212	120200	90204285	2835	2835	2835	2835	500
541	20250212	120100	88786785	2835	2835	2835	2835	0
542	20250212	120000	88786785	2835	2835	2835	2835	0
543	20250212	115900	88786785	2835	2835	2835	2835	0
544	20250212	115800	88786785	2835	2835	2835	2835	0
545	20250212	115700	88786785	2835	2835	2835	2835	0
546	20250212	115600	88786785	2835	2835	2835	2835	0
547	20250212	115500	88786785	2835	2845	2845	2835	501
548	20250212	115400	87366190	2835	2835	2835	2835	0
549	20250212	115300	87366190	2835	2835	2835	2835	0
550	20250212	115200	87366190	2835	2840	2840	2835	300
551	20250212	115100	86515550	2835	2835	2835	2835	0
552	20250212	115000	86515550	2835	2835	2835	2835	34
553	20250212	114900	86419160	2835	2840	2840	2835	1715
554	20250212	114800	81553560	2845	2845	2845	2845	0
555	20250212	114700	81553560	2845	2845	2845	2845	0
556	20250212	114600	81553560	2845	2845	2845	2845	0
557	20250212	114500	81553560	2845	2845	2845	2845	0
558	20250212	114400	81553560	2845	2845	2845	2845	1
559	20250212	114300	81550715	2840	2840	2840	2840	0
560	20250212	114200	81550715	2840	2840	2840	2840	0
561	20250212	114100	81550715	2840	2840	2840	2840	0
562	20250212	114000	81550715	2840	2840	2840	2840	0
563	20250212	113900	81550715	2840	2840	2840	2840	0
564	20250212	113800	81550715	2840	2840	2840	2840	0
565	20250212	113700	81550715	2840	2840	2840	2840	0
566	20250212	113600	81550715	2840	2840	2840	2840	0
567	20250212	113500	81550715	2840	2840	2840	2840	0
568	20250212	113400	81550715	2840	2840	2840	2840	0
569	20250212	113300	81550715	2840	2840	2840	2840	1
570	20250212	113200	81547875	2840	2840	2840	2835	375
571	20250212	113100	80484490	2835	2835	2835	2835	300
572	20250212	113000	79633990	2840	2840	2840	2840	1047
573	20250212	112900	76660510	2845	2845	2845	2845	0
574	20250212	112800	76660510	2845	2845	2845	2845	0
575	20250212	112700	76660510	2845	2845	2845	2845	100
576	20250212	112600	76376010	2840	2840	2840	2840	0
577	20250212	112500	76376010	2840	2840	2840	2840	0
578	20250212	112400	76376010	2840	2840	2840	2840	50
579	20250212	112300	76234010	2845	2845	2845	2845	0
580	20250212	112200	76234010	2845	2845	2845	2845	11
581	20250212	112100	76202715	2845	2845	2845	2845	3
582	20250212	112000	76194180	2845	2845	2845	2845	0
583	20250212	111900	76194180	2845	2845	2845	2845	400
584	20250212	111800	75056180	2840	2840	2840	2840	10
585	20250212	111700	75027780	2840	2840	2840	2840	0
586	20250212	111600	75027780	2840	2840	2840	2840	0
587	20250212	111500	75027780	2840	2845	2845	2840	5168
588	20250212	111400	60350595	2845	2845	2845	2845	1
589	20250212	111300	60347750	2845	2845	2845	2845	3
590	20250212	111200	60339215	2845	2845	2845	2845	100
591	20250212	111100	60054715	2845	2845	2845	2845	4
592	20250212	111000	60043335	2845	2845	2845	2845	485
593	20250212	110900	58663510	2850	2850	2850	2850	50
594	20250212	110800	58521010	2855	2855	2855	2855	0
595	20250212	110700	58521010	2855	2855	2855	2855	102
596	20250212	110600	58229800	2845	2845	2845	2845	0
597	20250212	110500	58229800	2845	2845	2845	2845	0
598	20250212	110400	58229800	2845	2845	2845	2845	10
599	20250212	110300	58201350	2855	2855	2855	2855	5
600	20250212	110200	58187075	2855	2855	2855	2855	0
601	20250212	110100	58187075	2855	2855	2855	2855	40
602	20250212	110000	58072875	2855	2855	2855	2855	0
603	20250212	105900	58072875	2855	2855	2855	2855	2
604	20250212	105800	58067165	2850	2850	2850	2850	40
605	20250212	105700	57953165	2840	2840	2840	2840	0
606	20250212	105600	57953165	2840	2840	2840	2840	0
607	20250212	105500	57953165	2840	2850	2850	2840	1000
608	20250212	105400	55109635	2855	2855	2855	2855	0
609	20250212	105300	55109635	2855	2855	2855	2855	0
610	20250212	105200	55109635	2855	2855	2855	2855	200
611	20250212	105100	54538635	2850	2850	2850	2850	0
612	20250212	105000	54538635	2850	2850	2850	2850	100
613	20250212	104900	54253635	2850	2850	2850	2850	685
614	20250212	104800	52301385	2855	2855	2855	2855	100
615	20250212	104700	52015885	2855	2855	2855	2855	0
616	20250212	104600	52015885	2855	2855	2855	2855	0
617	20250212	104500	52015885	2855	2855	2855	2855	0
618	20250212	104400	52015885	2855	2855	2855	2855	0
619	20250212	104300	52015885	2855	2855	2855	2855	0
620	20250212	104200	52015885	2855	2855	2855	2855	0
621	20250212	104100	52015885	2855	2855	2855	2855	0
622	20250212	104000	52015885	2855	2855	2855	2855	0
623	20250212	103900	52015885	2855	2855	2855	2855	1348
624	20250212	103800	48167345	2855	2855	2855	2855	62
625	20250212	103700	47990335	2855	2855	2855	2855	0
626	20250212	103600	47990335	2855	2855	2855	2855	0
627	20250212	103500	47990335	2855	2855	2855	2855	0
628	20250212	103400	47990335	2855	2855	2855	2855	5
629	20250212	103300	47976060	2855	2855	2855	2855	0
630	20250212	103200	47976060	2855	2855	2855	2855	0
631	20250212	103100	47976060	2855	2855	2855	2855	0
632	20250212	103000	47976060	2855	2855	2855	2855	0
633	20250212	102900	47976060	2855	2855	2855	2855	0
634	20250212	102800	47976060	2855	2855	2855	2855	1
635	20250212	102700	47973205	2855	2855	2855	2855	0
636	20250212	102600	47973205	2855	2855	2855	2855	3
637	20250212	102500	47964640	2855	2855	2855	2855	1
638	20250212	102400	47961785	2855	2855	2855	2855	0
639	20250212	102300	47961785	2855	2855	2855	2855	2
640	20250212	102200	47956075	2855	2855	2855	2855	0
641	20250212	102100	47956075	2855	2855	2855	2855	0
642	20250212	102000	47956075	2855	2855	2855	2855	0
643	20250212	101900	47956075	2855	2855	2855	2855	26
644	20250212	101800	47881845	2860	2860	2860	2860	0
645	20250212	101700	47881845	2860	2860	2860	2860	3
646	20250212	101600	47873265	2855	2855	2855	2855	1
647	20250212	101500	47870410	2855	2860	2860	2855	5
648	20250212	101400	47856120	2860	2860	2860	2860	6
649	20250212	101300	47838960	2860	2860	2860	2860	0
650	20250212	101200	47838960	2860	2860	2860	2860	0
651	20250212	101100	47838960	2860	2860	2860	2860	0
652	20250212	101000	47838960	2860	2860	2860	2860	0
653	20250212	100900	47838960	2860	2860	2860	2860	3
654	20250212	100800	47830380	2860	2860	2860	2860	0
655	20250212	100700	47830380	2860	2860	2860	2860	1
656	20250212	100600	47827520	2850	2850	2850	2850	40
657	20250212	100500	47713520	2860	2860	2860	2860	0
658	20250212	100400	47713520	2860	2860	2860	2860	0
659	20250212	100300	47713520	2860	2860	2860	2850	72
660	20250212	100200	47508285	2860	2860	2860	2860	1
661	20250212	100100	47505425	2850	2850	2850	2850	0
662	20250212	100000	47505425	2850	2850	2850	2850	0
663	20250212	095900	47505425	2850	2850	2850	2850	50
664	20250212	095800	47362925	2850	2855	2855	2850	264
665	20250212	095700	46609570	2855	2855	2855	2855	1
666	20250212	095600	46606715	2855	2855	2855	2855	22
667	20250212	095500	46543905	2860	2860	2860	2860	3
668	20250212	095400	46535325	2865	2865	2865	2865	1
669	20250212	095300	46532460	2865	2865	2865	2865	0
670	20250212	095200	46532460	2865	2865	2865	2865	1
671	20250212	095100	46529595	2865	2865	2865	2865	3
672	20250212	095000	46521000	2870	2870	2870	2870	0
673	20250212	094900	46521000	2870	2870	2870	2870	0
674	20250212	094800	46521000	2870	2870	2870	2870	13
675	20250212	094700	46483690	2875	2875	2875	2875	3
676	20250212	094600	46475065	2875	2875	2875	2875	13
677	20250212	094500	46437690	2875	2875	2875	2870	110
678	20250212	094400	46121965	2875	2875	2875	2875	1320
679	20250212	094300	42326965	2875	2875	2875	2875	3684
680	20250212	094200	31735465	2875	2875	2875	2875	0
681	20250212	094100	31735465	2875	2875	2875	2875	0
682	20250212	094000	31735465	2875	2875	2875	2875	2
683	20250212	093900	31729715	2875	2875	2875	2875	0
684	20250212	093800	31729715	2875	2875	2875	2875	0
685	20250212	093700	31729715	2875	2875	2875	2875	0
686	20250212	093600	31729715	2875	2875	2875	2875	46
687	20250212	093500	31597465	2875	2875	2875	2875	56
688	20250212	093400	31436465	2895	2895	2895	2895	0
689	20250212	093300	31436465	2895	2895	2895	2895	0
690	20250212	093200	31436465	2895	2895	2895	2895	0
691	20250212	093100	31436465	2895	2895	2895	2895	2
692	20250212	093000	31430675	2870	2895	2895	2870	65
693	20250212	092900	31244100	2870	2870	2870	2870	433
694	20250212	092800	30001390	2870	2870	2870	2870	0
695	20250212	092700	30001390	2870	2870	2870	2870	0
696	20250212	092600	30001390	2870	2870	2870	2870	4
697	20250212	092500	29989910	2870	2865	2870	2865	12
698	20250212	092400	29955510	2865	2865	2865	2865	0
699	20250212	092300	29955510	2865	2865	2865	2865	1
700	20250212	092200	29952645	2840	2860	2860	2840	1000
701	20250212	092100	27104990	2865	2865	2865	2865	0
702	20250212	092000	27104990	2865	2865	2865	2865	0
703	20250212	091900	27104990	2865	2865	2865	2865	0
704	20250212	091800	27104990	2865	2860	2865	2860	320
705	20250212	091700	26189540	2860	2860	2860	2860	312
706	20250212	091600	25297220	2860	2855	2860	2855	5
707	20250212	091500	25282930	2840	2840	2840	2840	100
708	20250212	091400	24998930	2835	2835	2835	2835	40
709	20250212	091300	24885530	2830	2850	2850	2830	2142
710	20250212	091200	18818930	2830	2835	2835	2830	1200
711	20250212	091100	15420220	2830	2865	2865	2830	2803
712	20250212	091000	7465615	2865	2865	2865	2865	0
713	20250212	090900	7465615	2865	2865	2865	2865	13
714	20250212	090800	7428370	2870	2870	2870	2870	368
715	20250212	090700	6372210	2875	2885	2885	2875	1105
716	20250212	090600	3192710	2880	2880	2880	2880	0
717	20250212	090500	3192710	2880	2880	2880	2880	0
718	20250212	090400	3192710	2880	2880	2880	2880	0
719	20250212	090300	3192710	2880	2890	2910	2880	713
720	20250212	090200	1136740	2920	2900	2920	2900	162
721	20250212	090100	666900	2925	2925	2925	2925	0
722	20250212	090000	666900	2925	2925	2925	2925	228