KissMeData/054210/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	193800	136310710	4685	4685	4685	4685	921
3	20250212	193700	136310710	4685	4685	4685	4685	0
4	20250212	193600	136310710	4685	4685	4685	4685	0
5	20250212	193500	136310710	4685	4685	4685	4685	0
6	20250212	193400	136310710	4685	4685	4685	4685	0
7	20250212	193300	136310710	4685	4685	4685	4685	0
8	20250212	193200	136310710	4685	4685	4685	4685	0
9	20250212	193100	136310710	4685	4685	4685	4685	0
10	20250212	193000	136310710	4685	4685	4685	4685	0
11	20250212	192900	136310710	4685	4685	4685	4685	0
12	20250212	192800	136310710	4685	4685	4685	4685	0
13	20250212	192700	136310710	4685	4685	4685	4685	0
14	20250212	192600	136310710	4685	4685	4685	4685	0
15	20250212	192500	136310710	4685	4685	4685	4685	0
16	20250212	192400	136310710	4685	4685	4685	4685	0
17	20250212	192300	136310710	4685	4685	4685	4685	0
18	20250212	192200	136310710	4685	4685	4685	4685	0
19	20250212	192100	136310710	4685	4685	4685	4685	0
20	20250212	192000	136310710	4685	4685	4685	4685	0
21	20250212	191900	136310710	4685	4685	4685	4685	0
22	20250212	191800	136310710	4685	4685	4685	4685	0
23	20250212	191700	136310710	4685	4685	4685	4685	0
24	20250212	191600	136310710	4685	4685	4685	4685	0
25	20250212	191500	136310710	4685	4685	4685	4685	0
26	20250212	191400	136310710	4685	4685	4685	4685	0
27	20250212	191300	136310710	4685	4685	4685	4685	0
28	20250212	191200	136310710	4685	4685	4685	4685	0
29	20250212	191100	136310710	4685	4685	4685	4685	0
30	20250212	191000	136310710	4685	4685	4685	4685	0
31	20250212	190900	136310710	4685	4685	4685	4685	0
32	20250212	190800	136310710	4685	4685	4685	4685	921
33	20250212	190700	136310710	4685	4685	4685	4685	0
34	20250212	190600	136310710	4685	4685	4685	4685	0
35	20250212	190500	136310710	4685	4685	4685	4685	0
36	20250212	190400	136310710	4685	4685	4685	4685	0
37	20250212	190300	136310710	4685	4685	4685	4685	0
38	20250212	190200	136310710	4685	4685	4685	4685	0
39	20250212	190100	136310710	4685	4685	4685	4685	0
40	20250212	190000	136310710	4685	4685	4685	4685	0
41	20250212	185900	136310710	4685	4685	4685	4685	0
42	20250212	185800	136310710	4685	4685	4685	4685	0
43	20250212	185700	136310710	4685	4685	4685	4685	0
44	20250212	185600	136310710	4685	4685	4685	4685	0
45	20250212	185500	136310710	4685	4685	4685	4685	0
46	20250212	185400	136310710	4685	4685	4685	4685	0
47	20250212	185300	136310710	4685	4685	4685	4685	0
48	20250212	185200	136310710	4685	4685	4685	4685	0
49	20250212	185100	136310710	4685	4685	4685	4685	0
50	20250212	185000	136310710	4685	4685	4685	4685	0
51	20250212	184900	136310710	4685	4685	4685	4685	0
52	20250212	184800	136310710	4685	4685	4685	4685	0
53	20250212	184700	136310710	4685	4685	4685	4685	0
54	20250212	184600	136310710	4685	4685	4685	4685	0
55	20250212	184500	136310710	4685	4685	4685	4685	0
56	20250212	184400	136310710	4685	4685	4685	4685	0
57	20250212	184300	136310710	4685	4685	4685	4685	0
58	20250212	184200	136310710	4685	4685	4685	4685	0
59	20250212	184100	136310710	4685	4685	4685	4685	0
60	20250212	184000	136310710	4685	4685	4685	4685	0
61	20250212	183900	136310710	4685	4685	4685	4685	0
62	20250212	183800	136310710	4685	4685	4685	4685	921
63	20250212	183700	136310710	4685	4685	4685	4685	0
64	20250212	183600	136310710	4685	4685	4685	4685	0
65	20250212	183500	136310710	4685	4685	4685	4685	0
66	20250212	183400	136310710	4685	4685	4685	4685	0
67	20250212	183300	136310710	4685	4685	4685	4685	0
68	20250212	183200	136310710	4685	4685	4685	4685	0
69	20250212	183100	136310710	4685	4685	4685	4685	0
70	20250212	183000	136310710	4685	4685	4685	4685	0
71	20250212	182900	136310710	4685	4685	4685	4685	0
72	20250212	182800	136310710	4685	4685	4685	4685	0
73	20250212	182700	136310710	4685	4685	4685	4685	0
74	20250212	182600	136310710	4685	4685	4685	4685	0
75	20250212	182500	136310710	4685	4685	4685	4685	0
76	20250212	182400	136310710	4685	4685	4685	4685	0
77	20250212	182300	136310710	4685	4685	4685	4685	0
78	20250212	182200	136310710	4685	4685	4685	4685	0
79	20250212	182100	136310710	4685	4685	4685	4685	0
80	20250212	182000	136310710	4685	4685	4685	4685	0
81	20250212	181900	136310710	4685	4685	4685	4685	0
82	20250212	181800	136310710	4685	4685	4685	4685	0
83	20250212	181700	136310710	4685	4685	4685	4685	0
84	20250212	181600	136310710	4685	4685	4685	4685	0
85	20250212	181500	136310710	4685	4685	4685	4685	0
86	20250212	181400	136310710	4685	4685	4685	4685	0
87	20250212	181300	136310710	4685	4685	4685	4685	0
88	20250212	181200	136310710	4685	4685	4685	4685	0
89	20250212	181100	136310710	4685	4685	4685	4685	0
90	20250212	181000	136310710	4685	4685	4685	4685	0
91	20250212	180900	136310710	4685	4685	4685	4685	0
92	20250212	180800	136310710	4685	4685	4685	4685	921
93	20250212	180700	136310710	4685	4685	4685	4685	0
94	20250212	180600	136310710	4685	4685	4685	4685	0
95	20250212	180500	136310710	4685	4685	4685	4685	0
96	20250212	180400	136310710	4685	4685	4685	4685	0
97	20250212	180300	136310710	4685	4685	4685	4685	0
98	20250212	180200	136310710	4685	4685	4685	4685	0
99	20250212	180100	136310710	4685	4685	4685	4685	0
100	20250212	180000	136310710	4685	4685	4685	4685	0
101	20250212	175900	136310710	4685	4685	4685	4685	0
102	20250212	175800	136310710	4685	4685	4685	4685	0
103	20250212	175700	136310710	4685	4685	4685	4685	0
104	20250212	175600	136310710	4685	4685	4685	4685	0
105	20250212	175500	136310710	4685	4685	4685	4685	0
106	20250212	175400	136310710	4685	4685	4685	4685	0
107	20250212	175300	136310710	4685	4685	4685	4685	0
108	20250212	175200	136310710	4685	4685	4685	4685	0
109	20250212	175100	136310710	4685	4685	4685	4685	0
110	20250212	175000	136310710	4685	4685	4685	4685	0
111	20250212	174900	136310710	4685	4685	4685	4685	0
112	20250212	174800	136310710	4685	4685	4685	4685	0
113	20250212	174700	136310710	4685	4685	4685	4685	0
114	20250212	174600	136310710	4685	4685	4685	4685	0
115	20250212	174500	136310710	4685	4685	4685	4685	0
116	20250212	174400	136310710	4685	4685	4685	4685	0
117	20250212	174300	136310710	4685	4685	4685	4685	0
118	20250212	174200	136310710	4685	4685	4685	4685	0
119	20250212	174100	136310710	4685	4685	4685	4685	0
120	20250212	174000	136310710	4685	4685	4685	4685	0
121	20250212	173900	136310710	4685	4685	4685	4685	0
122	20250212	173800	136310710	4685	4685	4685	4685	921
123	20250212	173700	136310710	4685	4685	4685	4685	0
124	20250212	173600	136310710	4685	4685	4685	4685	0
125	20250212	173500	136310710	4685	4685	4685	4685	0
126	20250212	173400	136310710	4685	4685	4685	4685	0
127	20250212	173300	136310710	4685	4685	4685	4685	0
128	20250212	173200	136310710	4685	4685	4685	4685	0
129	20250212	173100	136310710	4685	4685	4685	4685	0
130	20250212	173000	136310710	4685	4685	4685	4685	0
131	20250212	172900	136310710	4685	4685	4685	4685	0
132	20250212	172800	136310710	4685	4685	4685	4685	0
133	20250212	172700	136310710	4685	4685	4685	4685	0
134	20250212	172600	136310710	4685	4685	4685	4685	0
135	20250212	172500	136310710	4685	4685	4685	4685	0
136	20250212	172400	136310710	4685	4685	4685	4685	0
137	20250212	172300	136310710	4685	4685	4685	4685	0
138	20250212	172200	136310710	4685	4685	4685	4685	0
139	20250212	172100	136310710	4685	4685	4685	4685	0
140	20250212	172000	136310710	4685	4685	4685	4685	0
141	20250212	171900	136310710	4685	4685	4685	4685	0
142	20250212	171800	136310710	4685	4685	4685	4685	0
143	20250212	171700	136310710	4685	4685	4685	4685	0
144	20250212	171600	136310710	4685	4685	4685	4685	0
145	20250212	171500	136310710	4685	4685	4685	4685	0
146	20250212	171400	136310710	4685	4685	4685	4685	0
147	20250212	171300	136310710	4685	4685	4685	4685	0
148	20250212	171200	136310710	4685	4685	4685	4685	0
149	20250212	171100	136310710	4685	4685	4685	4685	0
150	20250212	171000	136310710	4685	4685	4685	4685	0
151	20250212	170900	136310710	4685	4685	4685	4685	0
152	20250212	170800	136310710	4685	4685	4685	4685	921
153	20250212	170700	136310710	4685	4685	4685	4685	0
154	20250212	170600	136310710	4685	4685	4685	4685	0
155	20250212	170500	136310710	4685	4685	4685	4685	0
156	20250212	170400	136310710	4685	4685	4685	4685	0
157	20250212	170300	136310710	4685	4685	4685	4685	0
158	20250212	170200	136310710	4685	4685	4685	4685	0
159	20250212	170100	136310710	4685	4685	4685	4685	0
160	20250212	170000	136310710	4685	4685	4685	4685	0
161	20250212	165900	136310710	4685	4685	4685	4685	0
162	20250212	165800	136310710	4685	4685	4685	4685	0
163	20250212	165700	136310710	4685	4685	4685	4685	0
164	20250212	165600	136310710	4685	4685	4685	4685	0
165	20250212	165500	136310710	4685	4685	4685	4685	0
166	20250212	165400	136310710	4685	4685	4685	4685	0
167	20250212	165300	136310710	4685	4685	4685	4685	0
168	20250212	165200	136310710	4685	4685	4685	4685	0
169	20250212	165100	136310710	4685	4685	4685	4685	0
170	20250212	165000	136310710	4685	4685	4685	4685	0
171	20250212	164900	136310710	4685	4685	4685	4685	0
172	20250212	164800	136310710	4685	4685	4685	4685	0
173	20250212	164700	136310710	4685	4685	4685	4685	0
174	20250212	164600	136310710	4685	4685	4685	4685	0
175	20250212	164500	136310710	4685	4685	4685	4685	0
176	20250212	164400	136310710	4685	4685	4685	4685	0
177	20250212	164300	136310710	4685	4685	4685	4685	0
178	20250212	164200	136310710	4685	4685	4685	4685	0
179	20250212	164100	136310710	4685	4685	4685	4685	0
180	20250212	164000	136310710	4685	4685	4685	4685	0
181	20250212	163900	136310710	4685	4685	4685	4685	0
182	20250212	163800	136310710	4685	4685	4685	4685	921
183	20250212	163700	136310710	4685	4685	4685	4685	0
184	20250212	163600	136310710	4685	4685	4685	4685	0
185	20250212	163500	136310710	4685	4685	4685	4685	0
186	20250212	163400	136310710	4685	4685	4685	4685	0
187	20250212	163300	136310710	4685	4685	4685	4685	0
188	20250212	163200	136310710	4685	4685	4685	4685	0
189	20250212	163100	136310710	4685	4685	4685	4685	0
190	20250212	163000	136310710	4685	4685	4685	4685	0
191	20250212	162900	136310710	4685	4685	4685	4685	0
192	20250212	162800	136310710	4685	4685	4685	4685	0
193	20250212	162700	136310710	4685	4685	4685	4685	0
194	20250212	162600	136310710	4685	4685	4685	4685	0
195	20250212	162500	136310710	4685	4685	4685	4685	0
196	20250212	162400	136310710	4685	4685	4685	4685	0
197	20250212	162300	136310710	4685	4685	4685	4685	0
198	20250212	162200	136310710	4685	4685	4685	4685	0
199	20250212	162100	136310710	4685	4685	4685	4685	0
200	20250212	162000	136310710	4685	4685	4685	4685	0
201	20250212	161900	136310710	4685	4685	4685	4685	0
202	20250212	161800	136310710	4685	4685	4685	4685	0
203	20250212	161700	136310710	4685	4685	4685	4685	0
204	20250212	161600	136310710	4685	4685	4685	4685	0
205	20250212	161500	136310710	4685	4685	4685	4685	0
206	20250212	161400	136310710	4685	4685	4685	4685	0
207	20250212	161300	136310710	4685	4685	4685	4685	0
208	20250212	161200	136310710	4685	4685	4685	4685	0
209	20250212	161100	136310710	4685	4685	4685	4685	0
210	20250212	161000	136310710	4685	4685	4685	4685	0
211	20250212	160900	136310710	4685	4685	4685	4685	0
212	20250212	160800	136310710	4685	4685	4685	4685	921
213	20250212	160700	136310710	4685	4685	4685	4685	0
214	20250212	160600	136310710	4685	4685	4685	4685	0
215	20250212	160500	136310710	4685	4685	4685	4685	0
216	20250212	160400	136310710	4685	4685	4685	4685	0
217	20250212	160300	136310710	4685	4685	4685	4685	0
218	20250212	160200	136310710	4685	4685	4685	4685	0
219	20250212	160100	136310710	4685	4685	4685	4685	0
220	20250212	160000	136310710	4685	4685	4685	4685	0
221	20250212	155900	136310710	4685	4685	4685	4685	0
222	20250212	155800	136310710	4685	4685	4685	4685	0
223	20250212	155700	136310710	4685	4685	4685	4685	0
224	20250212	155600	136310710	4685	4685	4685	4685	0
225	20250212	155500	136310710	4685	4685	4685	4685	0
226	20250212	155400	136310710	4685	4685	4685	4685	0
227	20250212	155300	136310710	4685	4685	4685	4685	0
228	20250212	155200	136310710	4685	4685	4685	4685	0
229	20250212	155100	136310710	4685	4685	4685	4685	0
230	20250212	155000	136310710	4685	4685	4685	4685	0
231	20250212	154900	136310710	4685	4685	4685	4685	0
232	20250212	154800	136310710	4685	4685	4685	4685	0
233	20250212	154700	136310710	4685	4685	4685	4685	0
234	20250212	154600	136310710	4685	4685	4685	4685	0
235	20250212	154500	136310710	4685	4685	4685	4685	0
236	20250212	154400	136310710	4685	4685	4685	4685	0
237	20250212	154300	136310710	4685	4685	4685	4685	0
238	20250212	154200	136310710	4685	4685	4685	4685	0
239	20250212	154100	136310710	4685	4685	4685	4685	0
240	20250212	154000	136310710	4685	4685	4685	4685	0
241	20250212	153900	136310710	4685	4685	4685	4685	0
242	20250212	153800	136310710	4685	4685	4685	4685	921
243	20250212	153700	136310710	4685	4685	4685	4685	0
244	20250212	153600	136310710	4685	4685	4685	4685	0
245	20250212	153500	136310710	4685	4685	4685	4685	0
246	20250212	153400	136310710	4685	4685	4685	4685	0
247	20250212	153300	136310710	4685	4685	4685	4685	0
248	20250212	153200	136310710	4685	4685	4685	4685	0
249	20250212	153100	136310710	4685	4685	4685	4685	0
250	20250212	153000	136310710	4685	4685	4685	4685	921
251	20250212	152900	131995825	4680	4680	4680	4680	0
252	20250212	152800	131995825	4680	4680	4680	4680	0
253	20250212	152700	131995825	4680	4680	4680	4680	0
254	20250212	152600	131995825	4680	4680	4680	4680	0
255	20250212	152500	131995825	4680	4680	4680	4680	0
256	20250212	152400	131995825	4680	4680	4680	4680	0
257	20250212	152300	131995825	4680	4680	4680	4680	0
258	20250212	152200	131995825	4680	4680	4680	4680	0
259	20250212	152100	131995825	4680	4680	4680	4680	0
260	20250212	152000	131995825	4680	4680	4680	4680	0
261	20250212	151900	131995825	4680	4670	4680	4670	3
262	20250212	151800	131981795	4680	4680	4680	4680	2
263	20250212	151700	131972435	4670	4670	4670	4670	790
264	20250212	151600	128283135	4670	4670	4670	4670	0
265	20250212	151500	128283135	4670	4670	4670	4670	2
266	20250212	151400	128273795	4640	4650	4650	4640	371
267	20250212	151300	126551755	4670	4650	4670	4650	152
268	20250212	151200	125844915	4670	4670	4670	4670	0
269	20250212	151100	125844915	4670	4670	4670	4670	2
270	20250212	151000	125835575	4660	4660	4660	4660	2
271	20250212	150900	125826255	4655	4655	4655	4655	50
272	20250212	150800	125593505	4650	4650	4650	4650	291
273	20250212	150700	124240355	4640	4640	4640	4640	188
274	20250212	150600	123368035	4650	4650	4650	4650	0
275	20250212	150500	123368035	4650	4650	4650	4650	300
276	20250212	150400	121973035	4650	4650	4650	4650	0
277	20250212	150300	121973035	4650	4650	4650	4650	0
278	20250212	150200	121973035	4650	4650	4650	4650	605
279	20250212	150100	119159785	4650	4650	4650	4650	0
280	20250212	150000	119159785	4650	4650	4650	4650	0
281	20250212	145900	119159785	4650	4650	4650	4650	0
282	20250212	145800	119159785	4650	4650	4650	4650	15
283	20250212	145700	119090035	4650	4650	4650	4650	0
284	20250212	145600	119090035	4650	4650	4650	4650	0
285	20250212	145500	119090035	4650	4650	4650	4650	5
286	20250212	145400	119066785	4655	4655	4655	4655	0
287	20250212	145300	119066785	4655	4655	4655	4655	0
288	20250212	145200	119066785	4655	4655	4655	4655	12
289	20250212	145100	119010925	4650	4650	4650	4650	0
290	20250212	145000	119010925	4650	4650	4650	4650	0
291	20250212	144900	119010925	4650	4650	4650	4650	10
292	20250212	144800	118964425	4650	4650	4650	4650	0
293	20250212	144700	118964425	4650	4650	4650	4650	11
294	20250212	144600	118913275	4650	4650	4650	4650	0
295	20250212	144500	118913275	4650	4650	4650	4650	0
296	20250212	144400	118913275	4650	4650	4650	4650	100
297	20250212	144300	118448275	4620	4620	4620	4620	0
298	20250212	144200	118448275	4620	4620	4620	4620	0
299	20250212	144100	118448275	4620	4630	4630	4620	2673
300	20250212	144000	106088135	4630	4635	4635	4630	381
301	20250212	143900	104324000	4640	4640	4640	4640	11
302	20250212	143800	104272960	4655	4655	4655	4655	0
303	20250212	143700	104272960	4655	4655	4655	4655	0
304	20250212	143600	104272960	4655	4655	4655	4655	0
305	20250212	143500	104272960	4655	4655	4655	4655	6
306	20250212	143400	104245030	4655	4655	4655	4655	0
307	20250212	143300	104245030	4655	4655	4655	4655	0
308	20250212	143200	104245030	4655	4655	4655	4655	3
309	20250212	143100	104231065	4655	4655	4655	4655	0
310	20250212	143000	104231065	4655	4650	4655	4650	510
311	20250212	142900	101859065	4650	4650	4650	4650	11
312	20250212	142800	101807915	4650	4650	4650	4650	0
313	20250212	142700	101807915	4650	4650	4650	4650	2
314	20250212	142600	101798615	4645	4645	4645	4645	53
315	20250212	142500	101552430	4645	4645	4645	4645	1
316	20250212	142400	101547785	4635	4635	4635	4635	0
317	20250212	142300	101547785	4635	4635	4635	4635	0
318	20250212	142200	101547785	4635	4635	4635	4635	0
319	20250212	142100	101547785	4635	4635	4635	4635	160
320	20250212	142000	100806185	4645	4645	4645	4645	22
321	20250212	141900	100703995	4645	4645	4645	4640	351
322	20250212	141800	99074865	4645	4645	4645	4645	0
323	20250212	141700	99074865	4645	4645	4645	4645	0
324	20250212	141600	99074865	4645	4645	4645	4645	0
325	20250212	141500	99074865	4645	4645	4645	4645	1
326	20250212	141400	99070220	4645	4645	4645	4645	1
327	20250212	141300	99065575	4625	4625	4625	4625	200
328	20250212	141200	98140575	4630	4630	4630	4630	300
329	20250212	141100	96751575	4645	4645	4645	4645	0
330	20250212	141000	96751575	4645	4645	4645	4645	1
331	20250212	140900	96746930	4630	4630	4630	4630	0
332	20250212	140800	96746930	4630	4635	4635	4630	497
333	20250212	140700	94444430	4635	4635	4635	4635	0
334	20250212	140600	94444430	4635	4640	4640	4635	120
335	20250212	140500	93888225	4640	4645	4645	4640	195
336	20250212	140400	92983415	4645	4645	4645	4645	0
337	20250212	140300	92983415	4645	4645	4645	4645	9
338	20250212	140200	92941610	4640	4640	4640	4640	0
339	20250212	140100	92941610	4640	4640	4640	4640	0
340	20250212	140000	92941610	4640	4640	4640	4640	41
341	20250212	135900	92751370	4655	4655	4655	4655	0
342	20250212	135800	92751370	4655	4655	4655	4655	0
343	20250212	135700	92751370	4655	4655	4655	4655	0
344	20250212	135600	92751370	4655	4655	4655	4655	0
345	20250212	135500	92751370	4655	4655	4655	4655	0
346	20250212	135400	92751370	4655	4655	4655	4655	10
347	20250212	135300	92704820	4655	4655	4655	4655	0
348	20250212	135200	92704820	4655	4655	4655	4655	44
349	20250212	135100	92500000	4655	4655	4655	4655	0
350	20250212	135000	92500000	4655	4655	4655	4655	0
351	20250212	134900	92500000	4655	4655	4655	4655	0
352	20250212	134800	92500000	4655	4655	4655	4655	0
353	20250212	134700	92500000	4655	4655	4655	4655	0
354	20250212	134600	92500000	4655	4655	4655	4655	0
355	20250212	134500	92500000	4655	4655	4655	4655	0
356	20250212	134400	92500000	4655	4655	4655	4655	0
357	20250212	134300	92500000	4655	4655	4655	4655	300
358	20250212	134200	91103500	4645	4645	4645	4645	1134
359	20250212	134100	85836070	4655	4655	4655	4655	0
360	20250212	134000	85836070	4655	4655	4655	4655	86
361	20250212	133900	85435740	4655	4655	4655	4655	0
362	20250212	133800	85435740	4655	4655	4655	4655	0
363	20250212	133700	85435740	4655	4655	4655	4655	0
364	20250212	133600	85435740	4655	4655	4655	4655	0
365	20250212	133500	85435740	4655	4655	4655	4655	0
366	20250212	133400	85435740	4655	4640	4655	4640	124
367	20250212	133300	84860215	4655	4655	4655	4655	0
368	20250212	133200	84860215	4655	4655	4655	4655	0
369	20250212	133100	84860215	4655	4655	4655	4655	0
370	20250212	133000	84860215	4655	4655	4655	4655	1
371	20250212	132900	84855560	4640	4640	4640	4640	296
372	20250212	132800	83482120	4650	4650	4650	4650	0
373	20250212	132700	83482120	4650	4650	4650	4650	0
374	20250212	132600	83482120	4650	4650	4650	4650	10
375	20250212	132500	83435620	4650	4650	4650	4650	0
376	20250212	132400	83435620	4650	4650	4650	4650	0
377	20250212	132300	83435620	4650	4650	4650	4650	90
378	20250212	132200	83017120	4650	4650	4650	4650	0
379	20250212	132100	83017120	4650	4650	4650	4650	0
380	20250212	132000	83017120	4650	4645	4650	4645	1060
381	20250212	131900	78090160	4645	4645	4645	4645	2
382	20250212	131800	78080870	4650	4650	4650	4650	1
383	20250212	131700	78076220	4640	4640	4640	4640	57
384	20250212	131600	77811740	4640	4640	4640	4640	0
385	20250212	131500	77811740	4640	4640	4640	4640	0
386	20250212	131400	77811740	4640	4650	4650	4640	600
387	20250212	131300	75027270	4655	4655	4655	4655	0
388	20250212	131200	75027270	4655	4655	4655	4655	0
389	20250212	131100	75027270	4655	4655	4655	4655	0
390	20250212	131000	75027270	4655	4655	4655	4655	0
391	20250212	130900	75027270	4655	4655	4655	4655	0
392	20250212	130800	75027270	4655	4655	4655	4655	0
393	20250212	130700	75027270	4655	4655	4655	4655	0
394	20250212	130600	75027270	4655	4655	4655	4655	0
395	20250212	130500	75027270	4655	4675	4675	4655	14
396	20250212	130400	74962020	4680	4680	4680	4680	0
397	20250212	130300	74962020	4680	4680	4680	4680	17
398	20250212	130200	74882460	4675	4680	4680	4675	16
399	20250212	130100	74807645	4680	4670	4680	4670	126
400	20250212	130000	74219005	4670	4670	4670	4670	52
401	20250212	125900	73976165	4650	4650	4650	4650	0
402	20250212	125800	73976165	4650	4650	4650	4650	0
403	20250212	125700	73976165	4650	4650	4650	4650	0
404	20250212	125600	73976165	4650	4650	4650	4650	0
405	20250212	125500	73976165	4650	4650	4650	4650	10
406	20250212	125400	73929665	4665	4670	4670	4665	86
407	20250212	125300	73528445	4670	4675	4675	4670	10
408	20250212	125200	73481735	4670	4670	4670	4670	0
409	20250212	125100	73481735	4670	4650	4670	4650	50
410	20250212	125000	73249100	4645	4645	4645	4645	0
411	20250212	124900	73249100	4645	4645	4645	4645	0
412	20250212	124800	73249100	4645	4645	4645	4645	80
413	20250212	124700	72877500	4640	4640	4640	4640	0
414	20250212	124600	72877500	4640	4640	4640	4640	0
415	20250212	124500	72877500	4640	4640	4640	4640	12
416	20250212	124400	72821820	4640	4640	4640	4640	0
417	20250212	124300	72821820	4640	4640	4640	4640	0
418	20250212	124200	72821820	4640	4640	4640	4640	0
419	20250212	124100	72821820	4640	4640	4640	4640	0
420	20250212	124000	72821820	4640	4640	4640	4640	0
421	20250212	123900	72821820	4640	4640	4640	4640	0
422	20250212	123800	72821820	4640	4640	4640	4640	16
423	20250212	123700	72747580	4655	4640	4655	4640	16
424	20250212	123600	72673325	4655	4655	4655	4655	1
425	20250212	123500	72668670	4640	4650	4650	4640	210
426	20250212	123400	71692270	4655	4655	4655	4655	0
427	20250212	123300	71692270	4655	4655	4655	4655	0
428	20250212	123200	71692270	4655	4655	4655	4655	0
429	20250212	123100	71692270	4655	4655	4655	4655	0
430	20250212	123000	71692270	4655	4655	4655	4655	0
431	20250212	122900	71692270	4655	4655	4655	4655	0
432	20250212	122800	71692270	4655	4655	4655	4655	0
433	20250212	122700	71692270	4655	4655	4655	4655	0
434	20250212	122600	71692270	4655	4655	4655	4655	0
435	20250212	122500	71692270	4655	4655	4655	4655	1
436	20250212	122400	71687615	4650	4650	4650	4650	0
437	20250212	122300	71687615	4650	4650	4650	4650	101
438	20250212	122200	71217965	4650	4650	4650	4650	1
439	20250212	122100	71213315	4650	4650	4650	4650	2
440	20250212	122000	71204015	4650	4640	4650	4640	11
441	20250212	121900	71152965	4680	4680	4680	4680	0
442	20250212	121800	71152965	4680	4680	4680	4680	0
443	20250212	121700	71152965	4680	4680	4680	4680	0
444	20250212	121600	71152965	4680	4680	4680	4680	0
445	20250212	121500	71152965	4680	4680	4680	4680	0
446	20250212	121400	71152965	4680	4680	4680	4680	0
447	20250212	121300	71152965	4680	4680	4680	4680	0
448	20250212	121200	71152965	4680	4680	4680	4680	0
449	20250212	121100	71152965	4680	4680	4680	4680	0
450	20250212	121000	71152965	4680	4680	4680	4680	0
451	20250212	120900	71152965	4680	4680	4680	4680	0
452	20250212	120800	71152965	4680	4680	4680	4680	0
453	20250212	120700	71152965	4680	4680	4680	4680	0
454	20250212	120600	71152965	4680	4680	4680	4680	0
455	20250212	120500	71152965	4680	4680	4680	4680	0
456	20250212	120400	71152965	4680	4680	4680	4680	0
457	20250212	120300	71152965	4680	4650	4680	4650	327
458	20250212	120200	69631285	4640	4640	4640	4640	0
459	20250212	120100	69631285	4640	4645	4645	4640	20
460	20250212	120000	69538425	4650	4650	4650	4650	0
461	20250212	115900	69538425	4650	4650	4650	4650	0
462	20250212	115800	69538425	4650	4650	4650	4650	0
463	20250212	115700	69538425	4650	4650	4650	4650	2
464	20250212	115600	69529125	4655	4655	4655	4655	0
465	20250212	115500	69529125	4655	4655	4655	4655	3
466	20250212	115400	69515160	4655	4655	4655	4655	0
467	20250212	115300	69515160	4655	4655	4655	4655	0
468	20250212	115200	69515160	4655	4655	4655	4655	0
469	20250212	115100	69515160	4655	4655	4655	4655	0
470	20250212	115000	69515160	4655	4655	4655	4655	0
471	20250212	114900	69515160	4655	4655	4655	4655	576
472	20250212	114800	66833880	4685	4685	4685	4685	0
473	20250212	114700	66833880	4685	4685	4685	4685	0
474	20250212	114600	66833880	4685	4685	4685	4685	0
475	20250212	114500	66833880	4685	4685	4685	4685	0
476	20250212	114400	66833880	4685	4685	4685	4685	0
477	20250212	114300	66833880	4685	4685	4685	4685	0
478	20250212	114200	66833880	4685	4665	4685	4665	2
479	20250212	114100	66824530	4685	4685	4685	4685	0
480	20250212	114000	66824530	4685	4685	4685	4685	0
481	20250212	113900	66824530	4685	4685	4685	4685	0
482	20250212	113800	66824530	4685	4670	4685	4670	700
483	20250212	113700	63548720	4670	4655	4670	4655	602
484	20250212	113600	60743345	4655	4655	4655	4655	700
485	20250212	113500	57484845	4655	4655	4655	4655	0
486	20250212	113400	57484845	4655	4655	4655	4655	0
487	20250212	113300	57484845	4655	4655	4655	4655	0
488	20250212	113200	57484845	4655	4655	4655	4655	0
489	20250212	113100	57484845	4655	4655	4655	4655	0
490	20250212	113000	57484845	4655	4655	4655	4655	2
491	20250212	112900	57475535	4650	4650	4650	4650	0
492	20250212	112800	57475535	4650	4650	4650	4650	0
493	20250212	112700	57475535	4650	4650	4650	4650	0
494	20250212	112600	57475535	4650	4650	4650	4650	61
495	20250212	112500	57191885	4650	4650	4650	4650	0
496	20250212	112400	57191885	4650	4650	4650	4650	0
497	20250212	112300	57191885	4650	4650	4650	4650	0
498	20250212	112200	57191885	4650	4650	4650	4650	2
499	20250212	112100	57182585	4645	4645	4645	4645	0
500	20250212	112000	57182585	4645	4645	4645	4645	0
501	20250212	111900	57182585	4645	4645	4645	4645	329
502	20250212	111800	55654380	4645	4645	4645	4645	0
503	20250212	111700	55654380	4645	4645	4645	4645	0
504	20250212	111600	55654380	4645	4645	4645	4645	12
505	20250212	111500	55598640	4645	4645	4645	4645	0
506	20250212	111400	55598640	4645	4645	4645	4645	0
507	20250212	111300	55598640	4645	4645	4645	4645	0
508	20250212	111200	55598640	4645	4645	4645	4645	0
509	20250212	111100	55598640	4645	4645	4645	4645	1
510	20250212	111000	55593995	4640	4640	4640	4640	0
511	20250212	110900	55593995	4640	4640	4640	4640	0
512	20250212	110800	55593995	4640	4640	4640	4640	30
513	20250212	110700	55454795	4635	4635	4635	4635	373
514	20250212	110600	53725940	4640	4640	4640	4640	10
515	20250212	110500	53679540	4635	4635	4635	4635	0
516	20250212	110400	53679540	4635	4635	4635	4635	50
517	20250212	110300	53447790	4650	4650	4650	4650	0
518	20250212	110200	53447790	4650	4635	4650	4635	71
519	20250212	110100	53118690	4635	4635	4635	4635	0
520	20250212	110000	53118690	4635	4635	4635	4635	0
521	20250212	105900	53118690	4635	4635	4635	4635	50
522	20250212	105800	52886940	4635	4625	4635	4625	54
523	20250212	105700	52636690	4625	4625	4625	4625	20
524	20250212	105600	52544190	4625	4625	4625	4625	531
525	20250212	105500	50088315	4630	4630	4630	4630	0
526	20250212	105400	50088315	4630	4630	4630	4630	0
527	20250212	105300	50088315	4630	4630	4630	4630	72
528	20250212	105200	49754955	4635	4635	4635	4635	0
529	20250212	105100	49754955	4635	4635	4635	4635	1
530	20250212	105000	49750320	4650	4650	4650	4650	0
531	20250212	104900	49750320	4650	4650	4650	4650	2
532	20250212	104800	49741020	4650	4650	4650	4650	1
533	20250212	104700	49736370	4650	4650	4650	4650	0
534	20250212	104600	49736370	4650	4650	4650	4650	1
535	20250212	104500	49731720	4630	4630	4630	4630	0
536	20250212	104400	49731720	4630	4635	4635	4630	486
537	20250212	104300	47481360	4655	4655	4655	4655	0
538	20250212	104200	47481360	4655	4655	4655	4655	0
539	20250212	104100	47481360	4655	4655	4655	4655	0
540	20250212	104000	47481360	4655	4655	4655	4655	0
541	20250212	103900	47481360	4655	4655	4655	4655	0
542	20250212	103800	47481360	4655	4655	4655	4655	0
543	20250212	103700	47481360	4655	4655	4655	4655	1
544	20250212	103600	47476705	4630	4640	4640	4630	35
545	20250212	103500	47314595	4650	4650	4650	4650	200
546	20250212	103400	46384595	4655	4655	4655	4655	0
547	20250212	103300	46384595	4655	4655	4655	4655	1
548	20250212	103200	46379940	4655	4650	4655	4650	3
549	20250212	103100	46365980	4640	4640	4640	4640	0
550	20250212	103000	46365980	4640	4640	4640	4640	41
551	20250212	102900	46175740	4630	4640	4640	4630	2473
552	20250212	102800	34721100	4630	4630	4630	4630	0
553	20250212	102700	34721100	4630	4630	4630	4630	0
554	20250212	102600	34721100	4630	4630	4630	4630	0
555	20250212	102500	34721100	4630	4630	4630	4630	0
556	20250212	102400	34721100	4630	4630	4630	4630	0
557	20250212	102300	34721100	4630	4630	4630	4630	1
558	20250212	102200	34716470	4635	4640	4640	4635	849
559	20250212	102100	30780070	4650	4650	4650	4650	0
560	20250212	102000	30780070	4650	4650	4650	4650	0
561	20250212	101900	30780070	4650	4650	4650	4650	10
562	20250212	101800	30733570	4650	4650	4650	4650	0
563	20250212	101700	30733570	4650	4650	4650	4650	1
564	20250212	101600	30728920	4650	4650	4650	4650	0
565	20250212	101500	30728920	4650	4650	4650	4650	21
566	20250212	101400	30631270	4650	4650	4650	4650	0
567	20250212	101300	30631270	4650	4650	4650	4650	0
568	20250212	101200	30631270	4650	4650	4650	4650	1
569	20250212	101100	30626620	4650	4650	4650	4650	16
570	20250212	101000	30552220	4650	4650	4650	4650	0
571	20250212	100900	30552220	4650	4650	4650	4650	0
572	20250212	100800	30552220	4650	4650	4650	4650	0
573	20250212	100700	30552220	4650	4650	4650	4650	34
574	20250212	100600	30394120	4650	4650	4650	4650	2
575	20250212	100500	30384820	4650	4650	4650	4650	1
576	20250212	100400	30380170	4650	4650	4650	4650	1
577	20250212	100300	30375520	4640	4640	4640	4640	0
578	20250212	100200	30375520	4640	4640	4640	4640	500
579	20250212	100100	28055520	4640	4640	4640	4640	5
580	20250212	100000	28032320	4645	4645	4645	4645	63
581	20250212	095900	27739685	4645	4645	4645	4645	0
582	20250212	095800	27739685	4645	4645	4645	4645	0
583	20250212	095700	27739685	4645	4645	4645	4645	3
584	20250212	095600	27725750	4655	4655	4655	4655	2
585	20250212	095500	27716440	4645	4645	4645	4645	31
586	20250212	095400	27572445	4640	4645	4645	4640	100
587	20250212	095300	27108320	4655	4655	4655	4655	3
588	20250212	095200	27094355	4650	4650	4650	4650	0
589	20250212	095100	27094355	4650	4650	4650	4650	0
590	20250212	095000	27094355	4650	4650	4650	4650	300
591	20250212	094900	25699355	4655	4645	4655	4645	481
592	20250212	094800	23465080	4645	4645	4645	4645	10
593	20250212	094700	23418630	4645	4655	4655	4645	185
594	20250212	094600	22558520	4670	4670	4670	4670	0
595	20250212	094500	22558520	4670	4670	4670	4670	0
596	20250212	094400	22558520	4670	4660	4670	4660	4
597	20250212	094300	22539850	4660	4660	4660	4660	1
598	20250212	094200	22535190	4665	4665	4665	4665	0
599	20250212	094100	22535190	4665	4665	4665	4665	52
600	20250212	094000	22292610	4700	4700	4700	4700	0
601	20250212	093900	22292610	4700	4680	4700	4680	202
602	20250212	093800	21344800	4670	4680	4680	4670	18
603	20250212	093700	21260730	4680	4680	4680	4680	0
604	20250212	093600	21260730	4680	4680	4680	4680	0
605	20250212	093500	21260730	4680	4680	4680	4680	0
606	20250212	093400	21260730	4680	4680	4680	4680	0
607	20250212	093300	21260730	4680	4680	4680	4680	6
608	20250212	093200	21232650	4690	4690	4690	4690	0
609	20250212	093100	21232650	4690	4690	4690	4690	0
610	20250212	093000	21232650	4690	4690	4690	4690	0
611	20250212	092900	21232650	4690	4690	4690	4690	0
612	20250212	092800	21232650	4690	4645	4690	4645	151
613	20250212	092700	20531210	4645	4650	4690	4645	189
614	20250212	092600	19652350	4655	4655	4655	4655	100
615	20250212	092500	19186850	4705	4705	4705	4705	0
616	20250212	092400	19186850	4705	4705	4705	4705	0
617	20250212	092300	19186850	4705	4705	4705	4705	100
618	20250212	092200	18716350	4705	4705	4705	4705	1
619	20250212	092100	18711645	4705	4665	4705	4650	27
620	20250212	092000	18586010	4650	4650	4650	4650	0
621	20250212	091900	18586010	4650	4650	4650	4650	0
622	20250212	091800	18586010	4650	4665	4665	4650	34
623	20250212	091700	18427835	4640	4640	4640	4640	0
624	20250212	091600	18427835	4640	4640	4640	4640	18
625	20250212	091500	18344315	4620	4610	4620	4610	672
626	20250212	091400	15246195	4610	4615	4615	4610	850
627	20250212	091300	11326230	4635	4605	4635	4605	1199
628	20250212	091200	5785480	4605	4605	4605	4605	42
629	20250212	091100	5592070	4610	4630	4630	4610	752
630	20250212	091000	2121525	4630	4635	4660	4630	261
631	20250212	090900	912055	4665	4665	4665	4665	1
632	20250212	090800	907390	4635	4650	4650	4635	26
633	20250212	090700	786705	4665	4665	4665	4665	0
634	20250212	090600	786705	4665	4665	4665	4665	0
635	20250212	090500	786705	4665	4665	4665	4665	0
636	20250212	090400	786705	4665	4665	4665	4665	1
637	20250212	090300	782040	4665	4665	4665	4665	2
638	20250212	090200	772710	4685	4685	4685	4685	0
639	20250212	090100	772710	4685	4685	4685	4685	0
640	20250212	090000	772710	4685	4720	4720	4685	164