KissMeData/130500/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	202400	186090305	2710	2710	2710	2710	4093
3	20250212	202300	186090305	2710	2710	2710	2710	0
4	20250212	202200	186090305	2710	2710	2710	2710	0
5	20250212	202100	186090305	2710	2710	2710	2710	0
6	20250212	202000	186090305	2710	2710	2710	2710	0
7	20250212	201900	186090305	2710	2710	2710	2710	0
8	20250212	201800	186090305	2710	2710	2710	2710	0
9	20250212	201700	186090305	2710	2710	2710	2710	0
10	20250212	201600	186090305	2710	2710	2710	2710	0
11	20250212	201500	186090305	2710	2710	2710	2710	0
12	20250212	201400	186090305	2710	2710	2710	2710	0
13	20250212	201300	186090305	2710	2710	2710	2710	0
14	20250212	201200	186090305	2710	2710	2710	2710	0
15	20250212	201100	186090305	2710	2710	2710	2710	0
16	20250212	201000	186090305	2710	2710	2710	2710	0
17	20250212	200900	186090305	2710	2710	2710	2710	0
18	20250212	200800	186090305	2710	2710	2710	2710	0
19	20250212	200700	186090305	2710	2710	2710	2710	0
20	20250212	200600	186090305	2710	2710	2710	2710	0
21	20250212	200500	186090305	2710	2710	2710	2710	0
22	20250212	200400	186090305	2710	2710	2710	2710	0
23	20250212	200300	186090305	2710	2710	2710	2710	0
24	20250212	200200	186090305	2710	2710	2710	2710	0
25	20250212	200100	186090305	2710	2710	2710	2710	0
26	20250212	200000	186090305	2710	2710	2710	2710	0
27	20250212	195900	186090305	2710	2710	2710	2710	0
28	20250212	195800	186090305	2710	2710	2710	2710	0
29	20250212	195700	186090305	2710	2710	2710	2710	0
30	20250212	195600	186090305	2710	2710	2710	2710	0
31	20250212	195500	186090305	2710	2710	2710	2710	0
32	20250212	195400	186090305	2710	2710	2710	2710	4093
33	20250212	195300	186090305	2710	2710	2710	2710	0
34	20250212	195200	186090305	2710	2710	2710	2710	0
35	20250212	195100	186090305	2710	2710	2710	2710	0
36	20250212	195000	186090305	2710	2710	2710	2710	0
37	20250212	194900	186090305	2710	2710	2710	2710	0
38	20250212	194800	186090305	2710	2710	2710	2710	0
39	20250212	194700	186090305	2710	2710	2710	2710	0
40	20250212	194600	186090305	2710	2710	2710	2710	0
41	20250212	194500	186090305	2710	2710	2710	2710	0
42	20250212	194400	186090305	2710	2710	2710	2710	0
43	20250212	194300	186090305	2710	2710	2710	2710	0
44	20250212	194200	186090305	2710	2710	2710	2710	0
45	20250212	194100	186090305	2710	2710	2710	2710	0
46	20250212	194000	186090305	2710	2710	2710	2710	0
47	20250212	193900	186090305	2710	2710	2710	2710	0
48	20250212	193800	186090305	2710	2710	2710	2710	0
49	20250212	193700	186090305	2710	2710	2710	2710	0
50	20250212	193600	186090305	2710	2710	2710	2710	0
51	20250212	193500	186090305	2710	2710	2710	2710	0
52	20250212	193400	186090305	2710	2710	2710	2710	0
53	20250212	193300	186090305	2710	2710	2710	2710	0
54	20250212	193200	186090305	2710	2710	2710	2710	0
55	20250212	193100	186090305	2710	2710	2710	2710	0
56	20250212	193000	186090305	2710	2710	2710	2710	0
57	20250212	192900	186090305	2710	2710	2710	2710	0
58	20250212	192800	186090305	2710	2710	2710	2710	0
59	20250212	192700	186090305	2710	2710	2710	2710	0
60	20250212	192600	186090305	2710	2710	2710	2710	0
61	20250212	192500	186090305	2710	2710	2710	2710	0
62	20250212	192400	186090305	2710	2710	2710	2710	4093
63	20250212	192300	186090305	2710	2710	2710	2710	0
64	20250212	192200	186090305	2710	2710	2710	2710	0
65	20250212	192100	186090305	2710	2710	2710	2710	0
66	20250212	192000	186090305	2710	2710	2710	2710	0
67	20250212	191900	186090305	2710	2710	2710	2710	0
68	20250212	191800	186090305	2710	2710	2710	2710	0
69	20250212	191700	186090305	2710	2710	2710	2710	0
70	20250212	191600	186090305	2710	2710	2710	2710	0
71	20250212	191500	186090305	2710	2710	2710	2710	0
72	20250212	191400	186090305	2710	2710	2710	2710	0
73	20250212	191300	186090305	2710	2710	2710	2710	0
74	20250212	191200	186090305	2710	2710	2710	2710	0
75	20250212	191100	186090305	2710	2710	2710	2710	0
76	20250212	191000	186090305	2710	2710	2710	2710	0
77	20250212	190900	186090305	2710	2710	2710	2710	0
78	20250212	190800	186090305	2710	2710	2710	2710	0
79	20250212	190700	186090305	2710	2710	2710	2710	0
80	20250212	190600	186090305	2710	2710	2710	2710	0
81	20250212	190500	186090305	2710	2710	2710	2710	0
82	20250212	190400	186090305	2710	2710	2710	2710	0
83	20250212	190300	186090305	2710	2710	2710	2710	0
84	20250212	190200	186090305	2710	2710	2710	2710	0
85	20250212	190100	186090305	2710	2710	2710	2710	0
86	20250212	190000	186090305	2710	2710	2710	2710	0
87	20250212	185900	186090305	2710	2710	2710	2710	0
88	20250212	185800	186090305	2710	2710	2710	2710	0
89	20250212	185700	186090305	2710	2710	2710	2710	0
90	20250212	185600	186090305	2710	2710	2710	2710	0
91	20250212	185500	186090305	2710	2710	2710	2710	0
92	20250212	185400	186090305	2710	2710	2710	2710	4093
93	20250212	185300	186090305	2710	2710	2710	2710	0
94	20250212	185200	186090305	2710	2710	2710	2710	0
95	20250212	185100	186090305	2710	2710	2710	2710	0
96	20250212	185000	186090305	2710	2710	2710	2710	0
97	20250212	184900	186090305	2710	2710	2710	2710	0
98	20250212	184800	186090305	2710	2710	2710	2710	0
99	20250212	184700	186090305	2710	2710	2710	2710	0
100	20250212	184600	186090305	2710	2710	2710	2710	0
101	20250212	184500	186090305	2710	2710	2710	2710	0
102	20250212	184400	186090305	2710	2710	2710	2710	0
103	20250212	184300	186090305	2710	2710	2710	2710	0
104	20250212	184200	186090305	2710	2710	2710	2710	0
105	20250212	184100	186090305	2710	2710	2710	2710	0
106	20250212	184000	186090305	2710	2710	2710	2710	0
107	20250212	183900	186090305	2710	2710	2710	2710	0
108	20250212	183800	186090305	2710	2710	2710	2710	0
109	20250212	183700	186090305	2710	2710	2710	2710	0
110	20250212	183600	186090305	2710	2710	2710	2710	0
111	20250212	183500	186090305	2710	2710	2710	2710	0
112	20250212	183400	186090305	2710	2710	2710	2710	0
113	20250212	183300	186090305	2710	2710	2710	2710	0
114	20250212	183200	186090305	2710	2710	2710	2710	0
115	20250212	183100	186090305	2710	2710	2710	2710	0
116	20250212	183000	186090305	2710	2710	2710	2710	0
117	20250212	182900	186090305	2710	2710	2710	2710	0
118	20250212	182800	186090305	2710	2710	2710	2710	0
119	20250212	182700	186090305	2710	2710	2710	2710	0
120	20250212	182600	186090305	2710	2710	2710	2710	0
121	20250212	182500	186090305	2710	2710	2710	2710	0
122	20250212	182400	186090305	2710	2710	2710	2710	4093
123	20250212	182300	186090305	2710	2710	2710	2710	0
124	20250212	182200	186090305	2710	2710	2710	2710	0
125	20250212	182100	186090305	2710	2710	2710	2710	0
126	20250212	182000	186090305	2710	2710	2710	2710	0
127	20250212	181900	186090305	2710	2710	2710	2710	0
128	20250212	181800	186090305	2710	2710	2710	2710	0
129	20250212	181700	186090305	2710	2710	2710	2710	0
130	20250212	181600	186090305	2710	2710	2710	2710	0
131	20250212	181500	186090305	2710	2710	2710	2710	0
132	20250212	181400	186090305	2710	2710	2710	2710	0
133	20250212	181300	186090305	2710	2710	2710	2710	0
134	20250212	181200	186090305	2710	2710	2710	2710	0
135	20250212	181100	186090305	2710	2710	2710	2710	0
136	20250212	181000	186090305	2710	2710	2710	2710	0
137	20250212	180900	186090305	2710	2710	2710	2710	0
138	20250212	180800	186090305	2710	2710	2710	2710	0
139	20250212	180700	186090305	2710	2710	2710	2710	0
140	20250212	180600	186090305	2710	2710	2710	2710	0
141	20250212	180500	186090305	2710	2710	2710	2710	0
142	20250212	180400	186090305	2710	2710	2710	2710	0
143	20250212	180300	186090305	2710	2710	2710	2710	0
144	20250212	180200	186090305	2710	2710	2710	2710	0
145	20250212	180100	186090305	2710	2710	2710	2710	0
146	20250212	180000	186090305	2710	2710	2710	2710	0
147	20250212	175900	186090305	2710	2710	2710	2710	0
148	20250212	175800	186090305	2710	2710	2710	2710	0
149	20250212	175700	186090305	2710	2710	2710	2710	0
150	20250212	175600	186090305	2710	2710	2710	2710	0
151	20250212	175500	186090305	2710	2710	2710	2710	0
152	20250212	175400	186090305	2710	2710	2710	2710	4093
153	20250212	175300	186090305	2710	2710	2710	2710	0
154	20250212	175200	186090305	2710	2710	2710	2710	0
155	20250212	175100	186090305	2710	2710	2710	2710	0
156	20250212	175000	186090305	2710	2710	2710	2710	0
157	20250212	174900	186090305	2710	2710	2710	2710	0
158	20250212	174800	186090305	2710	2710	2710	2710	0
159	20250212	174700	186090305	2710	2710	2710	2710	0
160	20250212	174600	186090305	2710	2710	2710	2710	0
161	20250212	174500	186090305	2710	2710	2710	2710	0
162	20250212	174400	186090305	2710	2710	2710	2710	0
163	20250212	174300	186090305	2710	2710	2710	2710	0
164	20250212	174200	186090305	2710	2710	2710	2710	0
165	20250212	174100	186090305	2710	2710	2710	2710	0
166	20250212	174000	186090305	2710	2710	2710	2710	0
167	20250212	173900	186090305	2710	2710	2710	2710	0
168	20250212	173800	186090305	2710	2710	2710	2710	0
169	20250212	173700	186090305	2710	2710	2710	2710	0
170	20250212	173600	186090305	2710	2710	2710	2710	0
171	20250212	173500	186090305	2710	2710	2710	2710	0
172	20250212	173400	186090305	2710	2710	2710	2710	0
173	20250212	173300	186090305	2710	2710	2710	2710	0
174	20250212	173200	186090305	2710	2710	2710	2710	0
175	20250212	173100	186090305	2710	2710	2710	2710	0
176	20250212	173000	186090305	2710	2710	2710	2710	0
177	20250212	172900	186090305	2710	2710	2710	2710	0
178	20250212	172800	186090305	2710	2710	2710	2710	0
179	20250212	172700	186090305	2710	2710	2710	2710	0
180	20250212	172600	186090305	2710	2710	2710	2710	0
181	20250212	172500	186090305	2710	2710	2710	2710	0
182	20250212	172400	186090305	2710	2710	2710	2710	4093
183	20250212	172300	186090305	2710	2710	2710	2710	0
184	20250212	172200	186090305	2710	2710	2710	2710	0
185	20250212	172100	186090305	2710	2710	2710	2710	0
186	20250212	172000	186090305	2710	2710	2710	2710	0
187	20250212	171900	186090305	2710	2710	2710	2710	0
188	20250212	171800	186090305	2710	2710	2710	2710	0
189	20250212	171700	186090305	2710	2710	2710	2710	0
190	20250212	171600	186090305	2710	2710	2710	2710	0
191	20250212	171500	186090305	2710	2710	2710	2710	0
192	20250212	171400	186090305	2710	2710	2710	2710	0
193	20250212	171300	186090305	2710	2710	2710	2710	0
194	20250212	171200	186090305	2710	2710	2710	2710	0
195	20250212	171100	186090305	2710	2710	2710	2710	0
196	20250212	171000	186090305	2710	2710	2710	2710	0
197	20250212	170900	186090305	2710	2710	2710	2710	0
198	20250212	170800	186090305	2710	2710	2710	2710	0
199	20250212	170700	186090305	2710	2710	2710	2710	0
200	20250212	170600	186090305	2710	2710	2710	2710	0
201	20250212	170500	186090305	2710	2710	2710	2710	0
202	20250212	170400	186090305	2710	2710	2710	2710	0
203	20250212	170300	186090305	2710	2710	2710	2710	0
204	20250212	170200	186090305	2710	2710	2710	2710	0
205	20250212	170100	186090305	2710	2710	2710	2710	0
206	20250212	170000	186090305	2710	2710	2710	2710	0
207	20250212	165900	186090305	2710	2710	2710	2710	0
208	20250212	165800	186090305	2710	2710	2710	2710	0
209	20250212	165700	186090305	2710	2710	2710	2710	0
210	20250212	165600	186090305	2710	2710	2710	2710	0
211	20250212	165500	186090305	2710	2710	2710	2710	0
212	20250212	165400	186090305	2710	2710	2710	2710	4093
213	20250212	165300	186090305	2710	2710	2710	2710	0
214	20250212	165200	186090305	2710	2710	2710	2710	0
215	20250212	165100	186090305	2710	2710	2710	2710	0
216	20250212	165000	186090305	2710	2710	2710	2710	0
217	20250212	164900	186090305	2710	2710	2710	2710	0
218	20250212	164800	186090305	2710	2710	2710	2710	0
219	20250212	164700	186090305	2710	2710	2710	2710	0
220	20250212	164600	186090305	2710	2710	2710	2710	0
221	20250212	164500	186090305	2710	2710	2710	2710	0
222	20250212	164400	186090305	2710	2710	2710	2710	0
223	20250212	164300	186090305	2710	2710	2710	2710	0
224	20250212	164200	186090305	2710	2710	2710	2710	0
225	20250212	164100	186090305	2710	2710	2710	2710	0
226	20250212	164000	186090305	2710	2710	2710	2710	0
227	20250212	163900	186090305	2710	2710	2710	2710	0
228	20250212	163800	186090305	2710	2710	2710	2710	0
229	20250212	163700	186090305	2710	2710	2710	2710	0
230	20250212	163600	186090305	2710	2710	2710	2710	0
231	20250212	163500	186090305	2710	2710	2710	2710	0
232	20250212	163400	186090305	2710	2710	2710	2710	0
233	20250212	163300	186090305	2710	2710	2710	2710	0
234	20250212	163200	186090305	2710	2710	2710	2710	0
235	20250212	163100	186090305	2710	2710	2710	2710	0
236	20250212	163000	186090305	2710	2710	2710	2710	0
237	20250212	162900	186090305	2710	2710	2710	2710	0
238	20250212	162800	186090305	2710	2710	2710	2710	0
239	20250212	162700	186090305	2710	2710	2710	2710	0
240	20250212	162600	186090305	2710	2710	2710	2710	0
241	20250212	162500	186090305	2710	2710	2710	2710	0
242	20250212	162400	186090305	2710	2710	2710	2710	4093
243	20250212	162300	186090305	2710	2710	2710	2710	0
244	20250212	162200	186090305	2710	2710	2710	2710	0
245	20250212	162100	186090305	2710	2710	2710	2710	0
246	20250212	162000	186090305	2710	2710	2710	2710	0
247	20250212	161900	186090305	2710	2710	2710	2710	0
248	20250212	161800	186090305	2710	2710	2710	2710	0
249	20250212	161700	186090305	2710	2710	2710	2710	0
250	20250212	161600	186090305	2710	2710	2710	2710	0
251	20250212	161500	186090305	2710	2710	2710	2710	0
252	20250212	161400	186090305	2710	2710	2710	2710	0
253	20250212	161300	186090305	2710	2710	2710	2710	0
254	20250212	161200	186090305	2710	2710	2710	2710	0
255	20250212	161100	186090305	2710	2710	2710	2710	0
256	20250212	161000	186090305	2710	2710	2710	2710	0
257	20250212	160900	186090305	2710	2710	2710	2710	0
258	20250212	160800	186090305	2710	2710	2710	2710	0
259	20250212	160700	186090305	2710	2710	2710	2710	0
260	20250212	160600	186090305	2710	2710	2710	2710	0
261	20250212	160500	186090305	2710	2710	2710	2710	0
262	20250212	160400	186090305	2710	2710	2710	2710	0
263	20250212	160300	186090305	2710	2710	2710	2710	0
264	20250212	160200	186090305	2710	2710	2710	2710	0
265	20250212	160100	186090305	2710	2710	2710	2710	0
266	20250212	160000	186090305	2710	2710	2710	2710	0
267	20250212	155900	186090305	2710	2710	2710	2710	0
268	20250212	155800	186090305	2710	2710	2710	2710	0
269	20250212	155700	186090305	2710	2710	2710	2710	0
270	20250212	155600	186090305	2710	2710	2710	2710	0
271	20250212	155500	186090305	2710	2710	2710	2710	0
272	20250212	155400	186090305	2710	2710	2710	2710	4093
273	20250212	155300	186090305	2710	2710	2710	2710	0
274	20250212	155200	186090305	2710	2710	2710	2710	0
275	20250212	155100	186090305	2710	2710	2710	2710	0
276	20250212	155000	186090305	2710	2710	2710	2710	0
277	20250212	154900	186090305	2710	2710	2710	2710	0
278	20250212	154800	186090305	2710	2710	2710	2710	0
279	20250212	154700	186090305	2710	2710	2710	2710	0
280	20250212	154600	186090305	2710	2710	2710	2710	0
281	20250212	154500	186090305	2710	2710	2710	2710	0
282	20250212	154400	186090305	2710	2710	2710	2710	0
283	20250212	154300	186090305	2710	2710	2710	2710	0
284	20250212	154200	186090305	2710	2710	2710	2710	0
285	20250212	154100	186090305	2710	2710	2710	2710	0
286	20250212	154000	186090305	2710	2710	2710	2710	0
287	20250212	153900	186090305	2710	2710	2710	2710	0
288	20250212	153800	186090305	2710	2710	2710	2710	0
289	20250212	153700	186090305	2710	2710	2710	2710	0
290	20250212	153600	186090305	2710	2710	2710	2710	0
291	20250212	153500	186090305	2710	2710	2710	2710	0
292	20250212	153400	186090305	2710	2710	2710	2710	0
293	20250212	153300	186090305	2710	2710	2710	2710	0
294	20250212	153200	186090305	2710	2710	2710	2710	0
295	20250212	153100	186090305	2710	2710	2710	2710	0
296	20250212	153000	186090305	2710	2710	2710	2710	4093
297	20250212	152900	174998275	2720	2720	2720	2720	0
298	20250212	152800	174998275	2720	2720	2720	2720	0
299	20250212	152700	174998275	2720	2720	2720	2720	0
300	20250212	152600	174998275	2720	2720	2720	2720	0
301	20250212	152500	174998275	2720	2720	2720	2720	0
302	20250212	152400	174998275	2720	2720	2720	2720	0
303	20250212	152300	174998275	2720	2720	2720	2720	0
304	20250212	152200	174998275	2720	2720	2720	2720	0
305	20250212	152100	174998275	2720	2720	2720	2720	0
306	20250212	152000	174998275	2720	2720	2720	2720	0
307	20250212	151900	174998275	2720	2725	2725	2720	92
308	20250212	151800	174747815	2735	2735	2735	2735	44
309	20250212	151700	174627475	2715	2715	2715	2715	61
310	20250212	151600	174461860	2725	2725	2725	2725	1000
311	20250212	151500	171736860	2725	2725	2725	2725	0
312	20250212	151400	171736860	2725	2725	2725	2715	2357
313	20250212	151300	165328475	2740	2740	2740	2740	44
314	20250212	151200	165207915	2725	2725	2725	2725	5
315	20250212	151100	165194290	2740	2740	2740	2740	44
316	20250212	151000	165073730	2720	2720	2720	2720	80
317	20250212	150900	164856130	2720	2720	2720	2720	89
318	20250212	150800	164614050	2740	2740	2740	2740	4
319	20250212	150700	164603090	2720	2720	2720	2720	0
320	20250212	150600	164603090	2720	2720	2720	2720	0
321	20250212	150500	164603090	2720	2720	2720	2720	0
322	20250212	150400	164603090	2720	2720	2720	2720	0
323	20250212	150300	164603090	2720	2720	2720	2720	300
324	20250212	150200	163787090	2720	2720	2720	2720	0
325	20250212	150100	163787090	2720	2720	2720	2720	0
326	20250212	150000	163787090	2720	2730	2730	2720	55
327	20250212	145900	163637470	2735	2735	2735	2735	5
328	20250212	145800	163623795	2735	2735	2735	2735	0
329	20250212	145700	163623795	2735	2735	2735	2735	2
330	20250212	145600	163618325	2730	2730	2730	2730	0
331	20250212	145500	163618325	2730	2730	2730	2730	0
332	20250212	145400	163618325	2730	2730	2730	2730	0
333	20250212	145300	163618325	2730	2730	2730	2730	1590
334	20250212	145200	159277625	2725	2725	2725	2725	0
335	20250212	145100	159277625	2725	2725	2725	2725	0
336	20250212	145000	159277625	2725	2725	2725	2725	0
337	20250212	144900	159277625	2725	2725	2725	2725	0
338	20250212	144800	159277625	2725	2725	2725	2725	170
339	20250212	144700	158814375	2725	2725	2725	2725	0
340	20250212	144600	158814375	2725	2725	2725	2725	0
341	20250212	144500	158814375	2725	2725	2725	2725	0
342	20250212	144400	158814375	2725	2725	2725	2725	0
343	20250212	144300	158814375	2725	2725	2725	2725	0
344	20250212	144200	158814375	2725	2720	2725	2715	1044
345	20250212	144100	155978860	2720	2720	2720	2720	0
346	20250212	144000	155978860	2720	2725	2725	2720	1531
347	20250212	143900	151814440	2725	2725	2725	2725	3
348	20250212	143800	151806265	2725	2725	2725	2725	1
349	20250212	143700	151803540	2725	2725	2725	2725	0
350	20250212	143600	151803540	2725	2725	2725	2725	412
351	20250212	143500	150680840	2725	2725	2725	2725	0
352	20250212	143400	150680840	2725	2725	2725	2725	0
353	20250212	143300	150680840	2725	2725	2725	2725	60
354	20250212	143200	150517340	2730	2730	2730	2730	0
355	20250212	143100	150517340	2730	2730	2730	2730	0
356	20250212	143000	150517340	2730	2730	2730	2730	1010
357	20250212	142900	147760040	2735	2735	2735	2735	1
358	20250212	142800	147757305	2735	2735	2735	2735	0
359	20250212	142700	147757305	2735	2735	2735	2735	0
360	20250212	142600	147757305	2735	2735	2735	2735	341
361	20250212	142500	146824670	2745	2745	2745	2745	0
362	20250212	142400	146824670	2745	2745	2745	2745	44
363	20250212	142300	146703890	2740	2735	2740	2735	196
364	20250212	142200	146167825	2745	2745	2745	2745	0
365	20250212	142100	146167825	2745	2745	2745	2745	44
366	20250212	142000	146047045	2735	2735	2735	2735	0
367	20250212	141900	146047045	2735	2735	2735	2735	1
368	20250212	141800	146044310	2735	2735	2735	2735	587
369	20250212	141700	144438865	2740	2740	2740	2740	0
370	20250212	141600	144438865	2740	2740	2740	2740	0
371	20250212	141500	144438865	2740	2740	2740	2740	40
372	20250212	141400	144329265	2740	2740	2740	2740	18
373	20250212	141300	144279945	2745	2745	2745	2745	0
374	20250212	141200	144279945	2745	2745	2745	2745	0
375	20250212	141100	144279945	2745	2745	2745	2745	0
376	20250212	141000	144279945	2745	2745	2745	2745	0
377	20250212	140900	144279945	2745	2745	2745	2745	176
378	20250212	140800	143796825	2745	2745	2745	2745	176
379	20250212	140700	143313705	2745	2745	2745	2745	0
380	20250212	140600	143313705	2745	2745	2745	2745	0
381	20250212	140500	143313705	2745	2745	2745	2745	0
382	20250212	140400	143313705	2745	2745	2745	2745	0
383	20250212	140300	143313705	2745	2745	2745	2745	0
384	20250212	140200	143313705	2745	2745	2745	2745	44
385	20250212	140100	143192925	2745	2740	2745	2740	132
386	20250212	140000	142830905	2740	2740	2740	2740	0
387	20250212	135900	142830905	2740	2740	2740	2740	0
388	20250212	135800	142830905	2740	2740	2740	2740	0
389	20250212	135700	142830905	2740	2740	2740	2740	0
390	20250212	135600	142830905	2740	2740	2740	2740	0
391	20250212	135500	142830905	2740	2735	2740	2730	277
392	20250212	135400	142073640	2730	2730	2730	2730	100
393	20250212	135300	141800640	2735	2735	2735	2735	6
394	20250212	135200	141784230	2735	2740	2740	2735	16
395	20250212	135100	141740465	2740	2740	2740	2740	0
396	20250212	135000	141740465	2740	2740	2740	2740	0
397	20250212	134900	141740465	2740	2740	2740	2740	0
398	20250212	134800	141740465	2740	2740	2740	2740	4
399	20250212	134700	141729505	2740	2740	2740	2740	0
400	20250212	134600	141729505	2740	2740	2740	2740	0
401	20250212	134500	141729505	2740	2740	2740	2740	26
402	20250212	134400	141658265	2735	2735	2735	2735	0
403	20250212	134300	141658265	2735	2745	2745	2735	120
404	20250212	134200	141329910	2740	2740	2740	2740	0
405	20250212	134100	141329910	2740	2740	2740	2740	6
406	20250212	134000	141313470	2745	2745	2745	2745	0
407	20250212	133900	141313470	2745	2745	2745	2745	0
408	20250212	133800	141313470	2745	2745	2745	2745	21
409	20250212	133700	141255825	2740	2740	2740	2740	64
410	20250212	133600	141080465	2755	2755	2755	2755	0
411	20250212	133500	141080465	2755	2740	2755	2740	55
412	20250212	133400	140929495	2755	2755	2755	2755	0
413	20250212	133300	140929495	2755	2755	2755	2755	0
414	20250212	133200	140929495	2755	2755	2755	2755	0
415	20250212	133100	140929495	2755	2755	2755	2755	0
416	20250212	133000	140929495	2755	2755	2755	2755	0
417	20250212	132900	140929495	2755	2755	2755	2755	0
418	20250212	132800	140929495	2755	2755	2755	2755	0
419	20250212	132700	140929495	2755	2755	2755	2755	362
420	20250212	132600	139932185	2755	2755	2755	2755	0
421	20250212	132500	139932185	2755	2755	2755	2755	0
422	20250212	132400	139932185	2755	2755	2755	2755	10
423	20250212	132300	139904635	2755	2755	2755	2755	18
424	20250212	132200	139855045	2745	2745	2745	2745	8
425	20250212	132100	139833085	2755	2740	2755	2740	323
426	20250212	132000	138947900	2745	2745	2745	2745	270
427	20250212	131900	138206750	2755	2755	2755	2755	15
428	20250212	131800	138165425	2755	2755	2755	2755	0
429	20250212	131700	138165425	2755	2755	2755	2755	0
430	20250212	131600	138165425	2755	2755	2755	2755	20
431	20250212	131500	138110325	2755	2755	2755	2755	0
432	20250212	131400	138110325	2755	2755	2755	2755	0
433	20250212	131300	138110325	2755	2755	2755	2755	0
434	20250212	131200	138110325	2755	2755	2755	2755	0
435	20250212	131100	138110325	2755	2755	2755	2755	0
436	20250212	131000	138110325	2755	2755	2755	2755	0
437	20250212	130900	138110325	2755	2745	2755	2745	2063
438	20250212	130800	132447270	2750	2750	2750	2750	0
439	20250212	130700	132447270	2750	2750	2750	2750	0
440	20250212	130600	132447270	2750	2750	2750	2750	0
441	20250212	130500	132447270	2750	2750	2750	2750	100
442	20250212	130400	132172270	2750	2750	2750	2750	10
443	20250212	130300	132144770	2750	2750	2750	2750	0
444	20250212	130200	132144770	2750	2750	2750	2750	314
445	20250212	130100	131281270	2745	2745	2745	2745	527
446	20250212	130000	129834655	2750	2760	2760	2750	136
447	20250212	125900	129460135	2765	2765	2765	2765	200
448	20250212	125800	128907135	2755	2765	2765	2755	209
449	20250212	125700	128329340	2765	2765	2765	2765	10
450	20250212	125600	128301690	2765	2765	2765	2765	20
451	20250212	125500	128246390	2765	2765	2765	2765	0
452	20250212	125400	128246390	2765	2765	2765	2765	0
453	20250212	125300	128246390	2765	2765	2765	2765	20
454	20250212	125200	128191090	2765	2765	2765	2765	0
455	20250212	125100	128191090	2765	2765	2765	2765	0
456	20250212	125000	128191090	2765	2765	2765	2765	0
457	20250212	124900	128191090	2765	2765	2765	2765	0
458	20250212	124800	128191090	2765	2765	2765	2765	1
459	20250212	124700	128188325	2765	2765	2765	2765	0
460	20250212	124600	128188325	2765	2765	2765	2765	0
461	20250212	124500	128188325	2765	2765	2765	2765	0
462	20250212	124400	128188325	2765	2765	2765	2765	0
463	20250212	124300	128188325	2765	2765	2765	2765	3
464	20250212	124200	128180030	2765	2765	2765	2765	0
465	20250212	124100	128180030	2765	2765	2765	2765	1
466	20250212	124000	128177265	2745	2745	2745	2745	0
467	20250212	123900	128177265	2745	2745	2745	2745	0
468	20250212	123800	128177265	2745	2745	2745	2745	0
469	20250212	123700	128177265	2745	2745	2745	2745	0
470	20250212	123600	128177265	2745	2745	2745	2745	0
471	20250212	123500	128177265	2745	2745	2745	2745	0
472	20250212	123400	128177265	2745	2745	2745	2745	0
473	20250212	123300	128177265	2745	2745	2745	2745	0
474	20250212	123200	128177265	2745	2745	2745	2745	0
475	20250212	123100	128177265	2745	2745	2745	2745	0
476	20250212	123000	128177265	2745	2745	2745	2745	0
477	20250212	122900	128177265	2745	2745	2745	2745	0
478	20250212	122800	128177265	2745	2745	2745	2745	0
479	20250212	122700	128177265	2745	2745	2745	2745	0
480	20250212	122600	128177265	2745	2745	2745	2745	2
481	20250212	122500	128171775	2745	2750	2750	2745	62
482	20250212	122400	128001280	2755	2755	2755	2755	1315
483	20250212	122300	124378455	2755	2755	2755	2755	526
484	20250212	122200	122929325	2755	2755	2755	2755	0
485	20250212	122100	122929325	2755	2755	2755	2755	0
486	20250212	122000	122929325	2755	2755	2755	2755	0
487	20250212	121900	122929325	2755	2755	2755	2755	0
488	20250212	121800	122929325	2755	2755	2755	2755	0
489	20250212	121700	122929325	2755	2755	2755	2755	0
490	20250212	121600	122929325	2755	2755	2755	2755	0
491	20250212	121500	122929325	2755	2755	2755	2755	0
492	20250212	121400	122929325	2755	2755	2755	2755	0
493	20250212	121300	122929325	2755	2755	2755	2755	0
494	20250212	121200	122929325	2755	2755	2755	2755	0
495	20250212	121100	122929325	2755	2755	2755	2755	0
496	20250212	121000	122929325	2755	2755	2755	2755	0
497	20250212	120900	122929325	2755	2755	2755	2755	0
498	20250212	120800	122929325	2755	2755	2755	2755	0
499	20250212	120700	122929325	2755	2755	2755	2755	0
500	20250212	120600	122929325	2755	2755	2755	2755	525
501	20250212	120500	121482950	2760	2760	2760	2760	0
502	20250212	120400	121482950	2760	2760	2760	2760	0
503	20250212	120300	121482950	2760	2760	2760	2760	0
504	20250212	120200	121482950	2760	2760	2760	2760	432
505	20250212	120100	120290630	2770	2775	2775	2770	505
506	20250212	120000	118891760	2770	2775	2775	2770	35
507	20250212	115900	118794795	2770	2770	2770	2770	0
508	20250212	115800	118794795	2770	2770	2770	2770	0
509	20250212	115700	118794795	2770	2770	2770	2770	0
510	20250212	115600	118794795	2770	2770	2770	2770	0
511	20250212	115500	118794795	2770	2770	2770	2770	0
512	20250212	115400	118794795	2770	2770	2770	2770	920
513	20250212	115300	116246395	2775	2770	2775	2770	507
514	20250212	115200	114841970	2770	2770	2770	2770	9
515	20250212	115100	114817040	2775	2775	2775	2775	0
516	20250212	115000	114817040	2775	2775	2775	2775	20
517	20250212	114900	114761540	2775	2775	2775	2775	989
518	20250212	114800	112017065	2780	2780	2780	2780	30
519	20250212	114700	111933665	2780	2775	2780	2775	198
520	20250212	114600	111384210	2775	2770	2775	2770	870
521	20250212	114500	108973095	2775	2770	2775	2770	368
522	20250212	114400	107952530	2770	2770	2770	2770	253
523	20250212	114300	107251720	2770	2770	2770	2770	0
524	20250212	114200	107251720	2770	2770	2770	2770	136
525	20250212	114100	106875000	2770	2765	2770	2765	661
526	20250212	114000	105044245	2765	2765	2765	2765	49
527	20250212	113900	104908760	2760	2760	2760	2760	0
528	20250212	113800	104908760	2760	2765	2765	2755	51
529	20250212	113700	104767760	2765	2765	2765	2765	540
530	20250212	113600	103274660	2765	2765	2765	2765	0
531	20250212	113500	103274660	2765	2765	2765	2765	40
532	20250212	113400	103164060	2765	2755	2765	2755	6
533	20250212	113300	103147520	2760	2760	2760	2760	0
534	20250212	113200	103147520	2760	2760	2760	2760	1
535	20250212	113100	103144760	2755	2755	2755	2755	0
536	20250212	113000	103144760	2755	2750	2755	2750	2214
537	20250212	112900	97056255	2765	2750	2765	2750	971
538	20250212	112800	94385990	2765	2765	2765	2765	60
539	20250212	112700	94220090	2765	2765	2765	2765	20
540	20250212	112600	94164790	2765	2750	2765	2750	6
541	20250212	112500	94148230	2745	2745	2745	2745	0
542	20250212	112400	94148230	2745	2745	2745	2745	0
543	20250212	112300	94148230	2745	2745	2745	2745	23
544	20250212	112200	94085095	2745	2745	2745	2745	0
545	20250212	112100	94085095	2745	2745	2745	2745	165
546	20250212	112000	93632170	2760	2760	2760	2760	0
547	20250212	111900	93632170	2760	2760	2760	2760	0
548	20250212	111800	93632170	2760	2760	2760	2760	0
549	20250212	111700	93632170	2760	2760	2760	2760	0
550	20250212	111600	93632170	2760	2760	2760	2760	593
551	20250212	111500	91995490	2765	2765	2765	2765	1
552	20250212	111400	91992725	2760	2770	2770	2760	2
553	20250212	111300	91987195	2760	2760	2760	2760	0
554	20250212	111200	91987195	2760	2760	2760	2760	6
555	20250212	111100	91970635	2760	2760	2760	2760	0
556	20250212	111000	91970635	2760	2760	2760	2760	0
557	20250212	110900	91970635	2760	2760	2760	2760	0
558	20250212	110800	91970635	2760	2760	2760	2760	2
559	20250212	110700	91965115	2760	2770	2770	2760	32
560	20250212	110600	91876695	2770	2770	2770	2770	0
561	20250212	110500	91876695	2770	2770	2770	2770	36
562	20250212	110400	91776975	2770	2770	2770	2770	0
563	20250212	110300	91776975	2770	2770	2770	2770	0
564	20250212	110200	91776975	2770	2770	2770	2770	0
565	20250212	110100	91776975	2770	2770	2770	2770	0
566	20250212	110000	91776975	2770	2770	2770	2770	0
567	20250212	105900	91776975	2770	2770	2770	2770	0
568	20250212	105800	91776975	2770	2770	2770	2770	0
569	20250212	105700	91776975	2770	2770	2770	2770	0
570	20250212	105600	91776975	2770	2770	2770	2770	0
571	20250212	105500	91776975	2770	2770	2770	2770	0
572	20250212	105400	91776975	2770	2770	2770	2770	0
573	20250212	105300	91776975	2770	2770	2770	2770	500
574	20250212	105200	90391975	2770	2770	2770	2770	0
575	20250212	105100	90391975	2770	2770	2770	2770	0
576	20250212	105000	90391975	2770	2770	2770	2770	0
577	20250212	104900	90391975	2770	2745	2770	2745	44
578	20250212	104800	90270180	2740	2750	2750	2710	12567
579	20250212	104700	56007655	2775	2775	2775	2775	0
580	20250212	104600	56007655	2775	2750	2775	2750	2
581	20250212	104500	56002130	2755	2755	2755	2755	0
582	20250212	104400	56002130	2755	2755	2755	2755	0
583	20250212	104300	56002130	2755	2755	2755	2755	0
584	20250212	104200	56002130	2755	2755	2755	2755	0
585	20250212	104100	56002130	2755	2755	2755	2755	0
586	20250212	104000	56002130	2755	2755	2755	2755	0
587	20250212	103900	56002130	2755	2760	2760	2755	355
588	20250212	103800	55022885	2770	2770	2770	2770	8
589	20250212	103700	55000725	2780	2780	2780	2780	0
590	20250212	103600	55000725	2780	2780	2780	2780	1
591	20250212	103500	54997945	2760	2760	2760	2760	0
592	20250212	103400	54997945	2760	2760	2760	2760	0
593	20250212	103300	54997945	2760	2760	2760	2760	0
594	20250212	103200	54997945	2760	2760	2760	2760	30
595	20250212	103100	54915145	2765	2765	2765	2765	0
596	20250212	103000	54915145	2765	2765	2765	2765	0
597	20250212	102900	54915145	2765	2765	2765	2765	0
598	20250212	102800	54915145	2765	2765	2765	2765	292
599	20250212	102700	54107765	2765	2765	2765	2765	0
600	20250212	102600	54107765	2765	2765	2765	2765	0
601	20250212	102500	54107765	2765	2765	2765	2765	0
602	20250212	102400	54107765	2765	2765	2765	2765	0
603	20250212	102300	54107765	2765	2765	2765	2765	0
604	20250212	102200	54107765	2765	2765	2765	2765	400
605	20250212	102100	53001765	2770	2770	2770	2770	0
606	20250212	102000	53001765	2770	2770	2770	2770	0
607	20250212	101900	53001765	2770	2770	2770	2770	0
608	20250212	101800	53001765	2770	2770	2770	2770	162
609	20250212	101700	52553025	2770	2770	2770	2770	0
610	20250212	101600	52553025	2770	2770	2770	2770	0
611	20250212	101500	52553025	2770	2770	2770	2770	0
612	20250212	101400	52553025	2770	2770	2770	2770	0
613	20250212	101300	52553025	2770	2770	2770	2770	458
614	20250212	101200	51284365	2790	2790	2790	2790	0
615	20250212	101100	51284365	2790	2790	2790	2790	0
616	20250212	101000	51284365	2790	2790	2790	2790	0
617	20250212	100900	51284365	2790	2790	2790	2790	0
618	20250212	100800	51284365	2790	2790	2790	2790	1839
619	20250212	100700	46153555	2785	2780	2785	2780	3000
620	20250212	100600	37800050	2780	2780	2780	2780	1
621	20250212	100500	37797270	2755	2755	2755	2755	0
622	20250212	100400	37797270	2755	2755	2755	2755	0
623	20250212	100300	37797270	2755	2755	2755	2755	0
624	20250212	100200	37797270	2755	2755	2755	2755	200
625	20250212	100100	37246270	2765	2760	2765	2760	631
626	20250212	100000	35502055	2765	2765	2765	2765	1
627	20250212	095900	35499290	2765	2765	2765	2765	0
628	20250212	095800	35499290	2765	2765	2765	2765	2532
629	20250212	095700	28498310	2780	2780	2780	2780	0
630	20250212	095600	28498310	2780	2780	2780	2780	20
631	20250212	095500	28442710	2780	2780	2780	2780	30
632	20250212	095400	28359310	2780	2780	2780	2780	110
633	20250212	095300	28053510	2765	2765	2765	2765	800
634	20250212	095200	25841510	2765	2765	2765	2765	1
635	20250212	095100	25838745	2760	2775	2775	2760	1001
636	20250212	095000	23060985	2780	2780	2780	2780	0
637	20250212	094900	23060985	2780	2780	2780	2780	0
638	20250212	094800	23060985	2780	2780	2780	2780	0
639	20250212	094700	23060985	2780	2780	2780	2780	0
640	20250212	094600	23060985	2780	2780	2780	2780	0
641	20250212	094500	23060985	2780	2780	2780	2780	1
642	20250212	094400	23058205	2780	2780	2780	2780	11
643	20250212	094300	23027625	2780	2780	2780	2780	0
644	20250212	094200	23027625	2780	2780	2780	2780	0
645	20250212	094100	23027625	2780	2780	2780	2780	110
646	20250212	094000	22721825	2780	2780	2780	2780	0
647	20250212	093900	22721825	2780	2780	2780	2780	0
648	20250212	093800	22721825	2780	2780	2780	2780	99
649	20250212	093700	22446605	2780	2780	2780	2780	0
650	20250212	093600	22446605	2780	2780	2780	2780	0
651	20250212	093500	22446605	2780	2780	2780	2780	10
652	20250212	093400	22418805	2780	2780	2780	2780	1000
653	20250212	093300	19638805	2775	2770	2775	2770	1400
654	20250212	093200	15756285	2770	2770	2770	2770	4
655	20250212	093100	15745205	2765	2765	2765	2765	0
656	20250212	093000	15745205	2765	2765	2765	2765	0
657	20250212	092900	15745205	2765	2765	2765	2765	51
658	20250212	092800	15604190	2765	2765	2765	2765	0
659	20250212	092700	15604190	2765	2765	2765	2765	100
660	20250212	092600	15327690	2775	2775	2775	2775	0
661	20250212	092500	15327690	2775	2775	2775	2775	20
662	20250212	092400	15272190	2775	2775	2775	2775	0
663	20250212	092300	15272190	2775	2775	2775	2775	56
664	20250212	092200	15116790	2775	2765	2775	2765	6
665	20250212	092100	15100155	2760	2760	2760	2760	0
666	20250212	092000	15100155	2760	2760	2760	2760	0
667	20250212	091900	15100155	2760	2760	2760	2760	0
668	20250212	091800	15100155	2760	2760	2760	2760	0
669	20250212	091700	15100155	2760	2740	2760	2740	283
670	20250212	091600	14322400	2750	2750	2750	2750	1
671	20250212	091500	14319650	2750	2750	2750	2750	0
672	20250212	091400	14319650	2750	2750	2750	2750	0
673	20250212	091300	14319650	2750	2750	2750	2750	8
674	20250212	091200	14297650	2735	2745	2745	2735	662
675	20250212	091100	12486460	2750	2750	2750	2750	0
676	20250212	091000	12486460	2750	2750	2750	2750	399
677	20250212	090900	11389210	2750	2760	2760	2750	500
678	20250212	090800	10012220	2765	2770	2770	2765	1834
679	20250212	090700	4941060	2765	2765	2765	2765	0
680	20250212	090600	4941060	2765	2765	2765	2765	566
681	20250212	090500	3376070	2785	2780	2785	2780	259
682	20250212	090400	2655755	2785	2785	2785	2785	0
683	20250212	090300	2655755	2785	2785	2785	2785	2
684	20250212	090200	2650185	2770	2770	2770	2770	0
685	20250212	090100	2650185	2770	2785	2785	2770	24
686	20250212	090000	2583360	2760	2760	2760	2760	715