KissMeData/129920/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	202400	54912390	2975	2975	2975	2975	707
3	20250212	202300	54912390	2975	2975	2975	2975	0
4	20250212	202200	54912390	2975	2975	2975	2975	0
5	20250212	202100	54912390	2975	2975	2975	2975	0
6	20250212	202000	54912390	2975	2975	2975	2975	0
7	20250212	201900	54912390	2975	2975	2975	2975	0
8	20250212	201800	54912390	2975	2975	2975	2975	0
9	20250212	201700	54912390	2975	2975	2975	2975	0
10	20250212	201600	54912390	2975	2975	2975	2975	0
11	20250212	201500	54912390	2975	2975	2975	2975	0
12	20250212	201400	54912390	2975	2975	2975	2975	0
13	20250212	201300	54912390	2975	2975	2975	2975	0
14	20250212	201200	54912390	2975	2975	2975	2975	0
15	20250212	201100	54912390	2975	2975	2975	2975	0
16	20250212	201000	54912390	2975	2975	2975	2975	0
17	20250212	200900	54912390	2975	2975	2975	2975	0
18	20250212	200800	54912390	2975	2975	2975	2975	0
19	20250212	200700	54912390	2975	2975	2975	2975	0
20	20250212	200600	54912390	2975	2975	2975	2975	0
21	20250212	200500	54912390	2975	2975	2975	2975	0
22	20250212	200400	54912390	2975	2975	2975	2975	0
23	20250212	200300	54912390	2975	2975	2975	2975	0
24	20250212	200200	54912390	2975	2975	2975	2975	0
25	20250212	200100	54912390	2975	2975	2975	2975	0
26	20250212	200000	54912390	2975	2975	2975	2975	0
27	20250212	195900	54912390	2975	2975	2975	2975	0
28	20250212	195800	54912390	2975	2975	2975	2975	0
29	20250212	195700	54912390	2975	2975	2975	2975	0
30	20250212	195600	54912390	2975	2975	2975	2975	0
31	20250212	195500	54912390	2975	2975	2975	2975	0
32	20250212	195400	54912390	2975	2975	2975	2975	707
33	20250212	195300	54912390	2975	2975	2975	2975	0
34	20250212	195200	54912390	2975	2975	2975	2975	0
35	20250212	195100	54912390	2975	2975	2975	2975	0
36	20250212	195000	54912390	2975	2975	2975	2975	0
37	20250212	194900	54912390	2975	2975	2975	2975	0
38	20250212	194800	54912390	2975	2975	2975	2975	0
39	20250212	194700	54912390	2975	2975	2975	2975	0
40	20250212	194600	54912390	2975	2975	2975	2975	0
41	20250212	194500	54912390	2975	2975	2975	2975	0
42	20250212	194400	54912390	2975	2975	2975	2975	0
43	20250212	194300	54912390	2975	2975	2975	2975	0
44	20250212	194200	54912390	2975	2975	2975	2975	0
45	20250212	194100	54912390	2975	2975	2975	2975	0
46	20250212	194000	54912390	2975	2975	2975	2975	0
47	20250212	193900	54912390	2975	2975	2975	2975	0
48	20250212	193800	54912390	2975	2975	2975	2975	0
49	20250212	193700	54912390	2975	2975	2975	2975	0
50	20250212	193600	54912390	2975	2975	2975	2975	0
51	20250212	193500	54912390	2975	2975	2975	2975	0
52	20250212	193400	54912390	2975	2975	2975	2975	0
53	20250212	193300	54912390	2975	2975	2975	2975	0
54	20250212	193200	54912390	2975	2975	2975	2975	0
55	20250212	193100	54912390	2975	2975	2975	2975	0
56	20250212	193000	54912390	2975	2975	2975	2975	0
57	20250212	192900	54912390	2975	2975	2975	2975	0
58	20250212	192800	54912390	2975	2975	2975	2975	0
59	20250212	192700	54912390	2975	2975	2975	2975	0
60	20250212	192600	54912390	2975	2975	2975	2975	0
61	20250212	192500	54912390	2975	2975	2975	2975	0
62	20250212	192400	54912390	2975	2975	2975	2975	707
63	20250212	192300	54912390	2975	2975	2975	2975	0
64	20250212	192200	54912390	2975	2975	2975	2975	0
65	20250212	192100	54912390	2975	2975	2975	2975	0
66	20250212	192000	54912390	2975	2975	2975	2975	0
67	20250212	191900	54912390	2975	2975	2975	2975	0
68	20250212	191800	54912390	2975	2975	2975	2975	0
69	20250212	191700	54912390	2975	2975	2975	2975	0
70	20250212	191600	54912390	2975	2975	2975	2975	0
71	20250212	191500	54912390	2975	2975	2975	2975	0
72	20250212	191400	54912390	2975	2975	2975	2975	0
73	20250212	191300	54912390	2975	2975	2975	2975	0
74	20250212	191200	54912390	2975	2975	2975	2975	0
75	20250212	191100	54912390	2975	2975	2975	2975	0
76	20250212	191000	54912390	2975	2975	2975	2975	0
77	20250212	190900	54912390	2975	2975	2975	2975	0
78	20250212	190800	54912390	2975	2975	2975	2975	0
79	20250212	190700	54912390	2975	2975	2975	2975	0
80	20250212	190600	54912390	2975	2975	2975	2975	0
81	20250212	190500	54912390	2975	2975	2975	2975	0
82	20250212	190400	54912390	2975	2975	2975	2975	0
83	20250212	190300	54912390	2975	2975	2975	2975	0
84	20250212	190200	54912390	2975	2975	2975	2975	0
85	20250212	190100	54912390	2975	2975	2975	2975	0
86	20250212	190000	54912390	2975	2975	2975	2975	0
87	20250212	185900	54912390	2975	2975	2975	2975	0
88	20250212	185800	54912390	2975	2975	2975	2975	0
89	20250212	185700	54912390	2975	2975	2975	2975	0
90	20250212	185600	54912390	2975	2975	2975	2975	0
91	20250212	185500	54912390	2975	2975	2975	2975	0
92	20250212	185400	54912390	2975	2975	2975	2975	707
93	20250212	185300	54912390	2975	2975	2975	2975	0
94	20250212	185200	54912390	2975	2975	2975	2975	0
95	20250212	185100	54912390	2975	2975	2975	2975	0
96	20250212	185000	54912390	2975	2975	2975	2975	0
97	20250212	184900	54912390	2975	2975	2975	2975	0
98	20250212	184800	54912390	2975	2975	2975	2975	0
99	20250212	184700	54912390	2975	2975	2975	2975	0
100	20250212	184600	54912390	2975	2975	2975	2975	0
101	20250212	184500	54912390	2975	2975	2975	2975	0
102	20250212	184400	54912390	2975	2975	2975	2975	0
103	20250212	184300	54912390	2975	2975	2975	2975	0
104	20250212	184200	54912390	2975	2975	2975	2975	0
105	20250212	184100	54912390	2975	2975	2975	2975	0
106	20250212	184000	54912390	2975	2975	2975	2975	0
107	20250212	183900	54912390	2975	2975	2975	2975	0
108	20250212	183800	54912390	2975	2975	2975	2975	0
109	20250212	183700	54912390	2975	2975	2975	2975	0
110	20250212	183600	54912390	2975	2975	2975	2975	0
111	20250212	183500	54912390	2975	2975	2975	2975	0
112	20250212	183400	54912390	2975	2975	2975	2975	0
113	20250212	183300	54912390	2975	2975	2975	2975	0
114	20250212	183200	54912390	2975	2975	2975	2975	0
115	20250212	183100	54912390	2975	2975	2975	2975	0
116	20250212	183000	54912390	2975	2975	2975	2975	0
117	20250212	182900	54912390	2975	2975	2975	2975	0
118	20250212	182800	54912390	2975	2975	2975	2975	0
119	20250212	182700	54912390	2975	2975	2975	2975	0
120	20250212	182600	54912390	2975	2975	2975	2975	0
121	20250212	182500	54912390	2975	2975	2975	2975	0
122	20250212	182400	54912390	2975	2975	2975	2975	707
123	20250212	182300	54912390	2975	2975	2975	2975	0
124	20250212	182200	54912390	2975	2975	2975	2975	0
125	20250212	182100	54912390	2975	2975	2975	2975	0
126	20250212	182000	54912390	2975	2975	2975	2975	0
127	20250212	181900	54912390	2975	2975	2975	2975	0
128	20250212	181800	54912390	2975	2975	2975	2975	0
129	20250212	181700	54912390	2975	2975	2975	2975	0
130	20250212	181600	54912390	2975	2975	2975	2975	0
131	20250212	181500	54912390	2975	2975	2975	2975	0
132	20250212	181400	54912390	2975	2975	2975	2975	0
133	20250212	181300	54912390	2975	2975	2975	2975	0
134	20250212	181200	54912390	2975	2975	2975	2975	0
135	20250212	181100	54912390	2975	2975	2975	2975	0
136	20250212	181000	54912390	2975	2975	2975	2975	0
137	20250212	180900	54912390	2975	2975	2975	2975	0
138	20250212	180800	54912390	2975	2975	2975	2975	0
139	20250212	180700	54912390	2975	2975	2975	2975	0
140	20250212	180600	54912390	2975	2975	2975	2975	0
141	20250212	180500	54912390	2975	2975	2975	2975	0
142	20250212	180400	54912390	2975	2975	2975	2975	0
143	20250212	180300	54912390	2975	2975	2975	2975	0
144	20250212	180200	54912390	2975	2975	2975	2975	0
145	20250212	180100	54912390	2975	2975	2975	2975	0
146	20250212	180000	54912390	2975	2975	2975	2975	0
147	20250212	175900	54912390	2975	2975	2975	2975	0
148	20250212	175800	54912390	2975	2975	2975	2975	0
149	20250212	175700	54912390	2975	2975	2975	2975	0
150	20250212	175600	54912390	2975	2975	2975	2975	0
151	20250212	175500	54912390	2975	2975	2975	2975	0
152	20250212	175400	54912390	2975	2975	2975	2975	707
153	20250212	175300	54912390	2975	2975	2975	2975	0
154	20250212	175200	54912390	2975	2975	2975	2975	0
155	20250212	175100	54912390	2975	2975	2975	2975	0
156	20250212	175000	54912390	2975	2975	2975	2975	0
157	20250212	174900	54912390	2975	2975	2975	2975	0
158	20250212	174800	54912390	2975	2975	2975	2975	0
159	20250212	174700	54912390	2975	2975	2975	2975	0
160	20250212	174600	54912390	2975	2975	2975	2975	0
161	20250212	174500	54912390	2975	2975	2975	2975	0
162	20250212	174400	54912390	2975	2975	2975	2975	0
163	20250212	174300	54912390	2975	2975	2975	2975	0
164	20250212	174200	54912390	2975	2975	2975	2975	0
165	20250212	174100	54912390	2975	2975	2975	2975	0
166	20250212	174000	54912390	2975	2975	2975	2975	0
167	20250212	173900	54912390	2975	2975	2975	2975	0
168	20250212	173800	54912390	2975	2975	2975	2975	0
169	20250212	173700	54912390	2975	2975	2975	2975	0
170	20250212	173600	54912390	2975	2975	2975	2975	0
171	20250212	173500	54912390	2975	2975	2975	2975	0
172	20250212	173400	54912390	2975	2975	2975	2975	0
173	20250212	173300	54912390	2975	2975	2975	2975	0
174	20250212	173200	54912390	2975	2975	2975	2975	0
175	20250212	173100	54912390	2975	2975	2975	2975	0
176	20250212	173000	54912390	2975	2975	2975	2975	0
177	20250212	172900	54912390	2975	2975	2975	2975	0
178	20250212	172800	54912390	2975	2975	2975	2975	0
179	20250212	172700	54912390	2975	2975	2975	2975	0
180	20250212	172600	54912390	2975	2975	2975	2975	0
181	20250212	172500	54912390	2975	2975	2975	2975	0
182	20250212	172400	54912390	2975	2975	2975	2975	707
183	20250212	172300	54912390	2975	2975	2975	2975	0
184	20250212	172200	54912390	2975	2975	2975	2975	0
185	20250212	172100	54912390	2975	2975	2975	2975	0
186	20250212	172000	54912390	2975	2975	2975	2975	0
187	20250212	171900	54912390	2975	2975	2975	2975	0
188	20250212	171800	54912390	2975	2975	2975	2975	0
189	20250212	171700	54912390	2975	2975	2975	2975	0
190	20250212	171600	54912390	2975	2975	2975	2975	0
191	20250212	171500	54912390	2975	2975	2975	2975	0
192	20250212	171400	54912390	2975	2975	2975	2975	0
193	20250212	171300	54912390	2975	2975	2975	2975	0
194	20250212	171200	54912390	2975	2975	2975	2975	0
195	20250212	171100	54912390	2975	2975	2975	2975	0
196	20250212	171000	54912390	2975	2975	2975	2975	0
197	20250212	170900	54912390	2975	2975	2975	2975	0
198	20250212	170800	54912390	2975	2975	2975	2975	0
199	20250212	170700	54912390	2975	2975	2975	2975	0
200	20250212	170600	54912390	2975	2975	2975	2975	0
201	20250212	170500	54912390	2975	2975	2975	2975	0
202	20250212	170400	54912390	2975	2975	2975	2975	0
203	20250212	170300	54912390	2975	2975	2975	2975	0
204	20250212	170200	54912390	2975	2975	2975	2975	0
205	20250212	170100	54912390	2975	2975	2975	2975	0
206	20250212	170000	54912390	2975	2975	2975	2975	0
207	20250212	165900	54912390	2975	2975	2975	2975	0
208	20250212	165800	54912390	2975	2975	2975	2975	0
209	20250212	165700	54912390	2975	2975	2975	2975	0
210	20250212	165600	54912390	2975	2975	2975	2975	0
211	20250212	165500	54912390	2975	2975	2975	2975	0
212	20250212	165400	54912390	2975	2975	2975	2975	707
213	20250212	165300	54912390	2975	2975	2975	2975	0
214	20250212	165200	54912390	2975	2975	2975	2975	0
215	20250212	165100	54912390	2975	2975	2975	2975	0
216	20250212	165000	54912390	2975	2975	2975	2975	0
217	20250212	164900	54912390	2975	2975	2975	2975	0
218	20250212	164800	54912390	2975	2975	2975	2975	0
219	20250212	164700	54912390	2975	2975	2975	2975	0
220	20250212	164600	54912390	2975	2975	2975	2975	0
221	20250212	164500	54912390	2975	2975	2975	2975	0
222	20250212	164400	54912390	2975	2975	2975	2975	0
223	20250212	164300	54912390	2975	2975	2975	2975	0
224	20250212	164200	54912390	2975	2975	2975	2975	0
225	20250212	164100	54912390	2975	2975	2975	2975	0
226	20250212	164000	54912390	2975	2975	2975	2975	0
227	20250212	163900	54912390	2975	2975	2975	2975	0
228	20250212	163800	54912390	2975	2975	2975	2975	0
229	20250212	163700	54912390	2975	2975	2975	2975	0
230	20250212	163600	54912390	2975	2975	2975	2975	0
231	20250212	163500	54912390	2975	2975	2975	2975	0
232	20250212	163400	54912390	2975	2975	2975	2975	0
233	20250212	163300	54912390	2975	2975	2975	2975	0
234	20250212	163200	54912390	2975	2975	2975	2975	0
235	20250212	163100	54912390	2975	2975	2975	2975	0
236	20250212	163000	54912390	2975	2975	2975	2975	0
237	20250212	162900	54912390	2975	2975	2975	2975	0
238	20250212	162800	54912390	2975	2975	2975	2975	0
239	20250212	162700	54912390	2975	2975	2975	2975	0
240	20250212	162600	54912390	2975	2975	2975	2975	0
241	20250212	162500	54912390	2975	2975	2975	2975	0
242	20250212	162400	54912390	2975	2975	2975	2975	707
243	20250212	162300	54912390	2975	2975	2975	2975	0
244	20250212	162200	54912390	2975	2975	2975	2975	0
245	20250212	162100	54912390	2975	2975	2975	2975	0
246	20250212	162000	54912390	2975	2975	2975	2975	0
247	20250212	161900	54912390	2975	2975	2975	2975	0
248	20250212	161800	54912390	2975	2975	2975	2975	0
249	20250212	161700	54912390	2975	2975	2975	2975	0
250	20250212	161600	54912390	2975	2975	2975	2975	0
251	20250212	161500	54912390	2975	2975	2975	2975	0
252	20250212	161400	54912390	2975	2975	2975	2975	0
253	20250212	161300	54912390	2975	2975	2975	2975	0
254	20250212	161200	54912390	2975	2975	2975	2975	0
255	20250212	161100	54912390	2975	2975	2975	2975	0
256	20250212	161000	54912390	2975	2975	2975	2975	0
257	20250212	160900	54912390	2975	2975	2975	2975	0
258	20250212	160800	54912390	2975	2975	2975	2975	0
259	20250212	160700	54912390	2975	2975	2975	2975	0
260	20250212	160600	54912390	2975	2975	2975	2975	0
261	20250212	160500	54912390	2975	2975	2975	2975	0
262	20250212	160400	54912390	2975	2975	2975	2975	0
263	20250212	160300	54912390	2975	2975	2975	2975	0
264	20250212	160200	54912390	2975	2975	2975	2975	0
265	20250212	160100	54912390	2975	2975	2975	2975	0
266	20250212	160000	54912390	2975	2975	2975	2975	0
267	20250212	155900	54912390	2975	2975	2975	2975	0
268	20250212	155800	54912390	2975	2975	2975	2975	0
269	20250212	155700	54912390	2975	2975	2975	2975	0
270	20250212	155600	54912390	2975	2975	2975	2975	0
271	20250212	155500	54912390	2975	2975	2975	2975	0
272	20250212	155400	54912390	2975	2975	2975	2975	707
273	20250212	155300	54912390	2975	2975	2975	2975	0
274	20250212	155200	54912390	2975	2975	2975	2975	0
275	20250212	155100	54912390	2975	2975	2975	2975	0
276	20250212	155000	54912390	2975	2975	2975	2975	0
277	20250212	154900	54912390	2975	2975	2975	2975	0
278	20250212	154800	54912390	2975	2975	2975	2975	0
279	20250212	154700	54912390	2975	2975	2975	2975	0
280	20250212	154600	54912390	2975	2975	2975	2975	0
281	20250212	154500	54912390	2975	2975	2975	2975	0
282	20250212	154400	54912390	2975	2975	2975	2975	0
283	20250212	154300	54912390	2975	2975	2975	2975	0
284	20250212	154200	54912390	2975	2975	2975	2975	0
285	20250212	154100	54912390	2975	2975	2975	2975	0
286	20250212	154000	54912390	2975	2975	2975	2975	0
287	20250212	153900	54912390	2975	2975	2975	2975	0
288	20250212	153800	54912390	2975	2975	2975	2975	0
289	20250212	153700	54912390	2975	2975	2975	2975	0
290	20250212	153600	54912390	2975	2975	2975	2975	0
291	20250212	153500	54912390	2975	2975	2975	2975	0
292	20250212	153400	54912390	2975	2975	2975	2975	0
293	20250212	153300	54912390	2975	2975	2975	2975	0
294	20250212	153200	54912390	2975	2975	2975	2975	0
295	20250212	153100	54912390	2975	2975	2975	2975	0
296	20250212	153000	54912390	2975	2975	2975	2975	707
297	20250212	152900	52809065	2960	2960	2960	2960	0
298	20250212	152800	52809065	2960	2960	2960	2960	0
299	20250212	152700	52809065	2960	2960	2960	2960	0
300	20250212	152600	52809065	2960	2960	2960	2960	0
301	20250212	152500	52809065	2960	2960	2960	2960	0
302	20250212	152400	52809065	2960	2960	2960	2960	0
303	20250212	152300	52809065	2960	2960	2960	2960	0
304	20250212	152200	52809065	2960	2960	2960	2960	0
305	20250212	152100	52809065	2960	2960	2960	2960	0
306	20250212	152000	52809065	2960	2960	2960	2960	0
307	20250212	151900	52809065	2960	2960	2960	2960	0
308	20250212	151800	52809065	2960	2960	2960	2960	0
309	20250212	151700	52809065	2960	2960	2960	2960	0
310	20250212	151600	52809065	2960	2960	2960	2960	2
311	20250212	151500	52803145	2960	2960	2960	2960	2
312	20250212	151400	52797225	2960	2960	2960	2960	0
313	20250212	151300	52797225	2960	2960	2960	2960	0
314	20250212	151200	52797225	2960	2955	2960	2955	3
315	20250212	151100	52788355	2955	2955	2955	2955	7
316	20250212	151000	52767670	2955	2960	2960	2955	4
317	20250212	150900	52755835	2960	2960	2960	2960	1
318	20250212	150800	52752875	2965	2965	2965	2965	0
319	20250212	150700	52752875	2965	2965	2965	2965	2
320	20250212	150600	52746945	2965	2965	2965	2965	3
321	20250212	150500	52738050	2965	2965	2965	2965	4
322	20250212	150400	52726190	2965	2965	2965	2965	0
323	20250212	150300	52726190	2965	2965	2965	2965	0
324	20250212	150200	52726190	2965	2965	2965	2965	0
325	20250212	150100	52726190	2965	2965	2965	2965	0
326	20250212	150000	52726190	2965	2965	2965	2965	0
327	20250212	145900	52726190	2965	2965	2965	2965	0
328	20250212	145800	52726190	2965	2965	2965	2965	10
329	20250212	145700	52696540	2965	2965	2965	2965	0
330	20250212	145600	52696540	2965	2965	2965	2965	0
331	20250212	145500	52696540	2965	2965	2965	2965	0
332	20250212	145400	52696540	2965	2965	2965	2965	0
333	20250212	145300	52696540	2965	2965	2965	2965	0
334	20250212	145200	52696540	2965	2965	2965	2965	0
335	20250212	145100	52696540	2965	2965	2965	2965	0
336	20250212	145000	52696540	2965	2965	2965	2965	0
337	20250212	144900	52696540	2965	2965	2965	2965	0
338	20250212	144800	52696540	2965	2965	2965	2965	0
339	20250212	144700	52696540	2965	2965	2965	2965	0
340	20250212	144600	52696540	2965	2965	2965	2965	0
341	20250212	144500	52696540	2965	2965	2965	2965	0
342	20250212	144400	52696540	2965	2965	2965	2965	0
343	20250212	144300	52696540	2965	2965	2965	2965	0
344	20250212	144200	52696540	2965	2965	2965	2965	1
345	20250212	144100	52693575	2960	2960	2960	2960	0
346	20250212	144000	52693575	2960	2960	2960	2960	0
347	20250212	143900	52693575	2960	2960	2960	2960	0
348	20250212	143800	52693575	2960	2960	2960	2960	0
349	20250212	143700	52693575	2960	2960	2960	2960	0
350	20250212	143600	52693575	2960	2960	2960	2960	0
351	20250212	143500	52693575	2960	2960	2960	2960	0
352	20250212	143400	52693575	2960	2960	2960	2960	0
353	20250212	143300	52693575	2960	2960	2960	2960	0
354	20250212	143200	52693575	2960	2960	2960	2960	0
355	20250212	143100	52693575	2960	2955	2960	2955	2
356	20250212	143000	52687660	2945	2945	2945	2945	0
357	20250212	142900	52687660	2945	2945	2945	2945	0
358	20250212	142800	52687660	2945	2945	2945	2945	0
359	20250212	142700	52687660	2945	2945	2945	2945	0
360	20250212	142600	52687660	2945	2955	2955	2905	5855
361	20250212	142500	35499180	2965	2965	2965	2965	0
362	20250212	142400	35499180	2965	2965	2965	2965	1
363	20250212	142300	35496215	2965	2965	2965	2965	5
364	20250212	142200	35481390	2965	2965	2965	2965	0
365	20250212	142100	35481390	2965	2965	2965	2965	20
366	20250212	142000	35422090	2965	2965	2965	2965	0
367	20250212	141900	35422090	2965	2965	2965	2965	0
368	20250212	141800	35422090	2965	2965	2965	2965	20
369	20250212	141700	35362790	2965	2965	2965	2965	0
370	20250212	141600	35362790	2965	2965	2965	2965	0
371	20250212	141500	35362790	2965	2965	2965	2965	0
372	20250212	141400	35362790	2965	2965	2965	2965	0
373	20250212	141300	35362790	2965	2965	2965	2965	0
374	20250212	141200	35362790	2965	2965	2965	2965	0
375	20250212	141100	35362790	2965	2965	2965	2965	0
376	20250212	141000	35362790	2965	2965	2965	2965	1
377	20250212	140900	35359825	2965	2965	2965	2965	7
378	20250212	140800	35339070	2960	2960	2960	2960	3
379	20250212	140700	35330190	2960	2960	2960	2960	0
380	20250212	140600	35330190	2960	2960	2960	2960	0
381	20250212	140500	35330190	2960	2960	2960	2960	0
382	20250212	140400	35330190	2960	2960	2960	2960	0
383	20250212	140300	35330190	2960	2960	2960	2960	0
384	20250212	140200	35330190	2960	2960	2960	2960	1
385	20250212	140100	35327230	2965	2965	2965	2965	0
386	20250212	140000	35327230	2965	2965	2965	2965	0
387	20250212	135900	35327230	2965	2965	2965	2965	0
388	20250212	135800	35327230	2965	2965	2965	2965	0
389	20250212	135700	35327230	2965	2965	2965	2965	0
390	20250212	135600	35327230	2965	2965	2965	2965	0
391	20250212	135500	35327230	2965	2965	2965	2965	0
392	20250212	135400	35327230	2965	2960	2965	2960	3
393	20250212	135300	35318345	2960	2960	2960	2960	0
394	20250212	135200	35318345	2960	2960	2960	2960	0
395	20250212	135100	35318345	2960	2960	2960	2960	0
396	20250212	135000	35318345	2960	2960	2960	2960	1
397	20250212	134900	35315385	2955	2955	2955	2955	46
398	20250212	134800	35179455	2955	2960	2960	2955	111
399	20250212	134700	34851445	2960	2960	2960	2960	1
400	20250212	134600	34848485	2965	2965	2965	2965	0
401	20250212	134500	34848485	2965	2965	2965	2965	0
402	20250212	134400	34848485	2965	2965	2965	2965	0
403	20250212	134300	34848485	2965	2965	2965	2965	0
404	20250212	134200	34848485	2965	2965	2965	2965	0
405	20250212	134100	34848485	2965	2965	2965	2965	2
406	20250212	134000	34842555	2970	2970	2970	2970	0
407	20250212	133900	34842555	2970	2970	2970	2970	0
408	20250212	133800	34842555	2970	2970	2970	2970	0
409	20250212	133700	34842555	2970	2970	2970	2970	0
410	20250212	133600	34842555	2970	2970	2970	2970	0
411	20250212	133500	34842555	2970	2970	2970	2970	0
412	20250212	133400	34842555	2970	2970	2970	2970	0
413	20250212	133300	34842555	2970	2970	2970	2970	0
414	20250212	133200	34842555	2970	2970	2970	2970	0
415	20250212	133100	34842555	2970	2970	2970	2970	0
416	20250212	133000	34842555	2970	2970	2970	2970	0
417	20250212	132900	34842555	2970	2970	2970	2970	0
418	20250212	132800	34842555	2970	2970	2970	2970	0
419	20250212	132700	34842555	2970	2970	2970	2970	0
420	20250212	132600	34842555	2970	2970	2970	2970	0
421	20250212	132500	34842555	2970	2970	2970	2970	0
422	20250212	132400	34842555	2970	2970	2970	2970	0
423	20250212	132300	34842555	2970	2970	2970	2970	0
424	20250212	132200	34842555	2970	2970	2970	2970	0
425	20250212	132100	34842555	2970	2970	2970	2970	0
426	20250212	132000	34842555	2970	2970	2970	2970	0
427	20250212	131900	34842555	2970	2970	2970	2970	1
428	20250212	131800	34839585	2970	2970	2970	2970	0
429	20250212	131700	34839585	2970	2970	2970	2970	5
430	20250212	131600	34824735	2970	2970	2970	2970	2
431	20250212	131500	34818795	2975	2975	2975	2975	2
432	20250212	131400	34812845	2970	2970	2970	2970	4
433	20250212	131300	34800965	2970	2970	2975	2970	46
434	20250212	131200	34664300	2970	2970	2970	2970	0
435	20250212	131100	34664300	2970	2970	2970	2970	0
436	20250212	131000	34664300	2970	2965	2970	2965	575
437	20250212	130900	32957100	2965	2965	2965	2945	701
438	20250212	130800	30885475	2965	2970	2970	2965	44
439	20250212	130700	30755010	2965	2965	2965	2965	198
440	20250212	130600	30167940	2970	2970	2970	2970	0
441	20250212	130500	30167940	2970	2970	2970	2970	0
442	20250212	130400	30167940	2970	2970	2970	2970	1
443	20250212	130300	30164970	2970	2970	2970	2970	0
444	20250212	130200	30164970	2970	2970	2970	2970	0
445	20250212	130100	30164970	2970	2970	2970	2970	1
446	20250212	130000	30162000	2975	2975	2975	2975	0
447	20250212	125900	30162000	2975	2975	2975	2975	101
448	20250212	125800	29861525	2970	2970	2970	2970	0
449	20250212	125700	29861525	2970	2970	2970	2970	0
450	20250212	125600	29861525	2970	2970	2970	2970	0
451	20250212	125500	29861525	2970	2970	2970	2970	0
452	20250212	125400	29861525	2970	2970	2970	2970	0
453	20250212	125300	29861525	2970	2970	2970	2970	50
454	20250212	125200	29713025	2970	2970	2975	2970	152
455	20250212	125100	29260835	2980	2980	2980	2980	1
456	20250212	125000	29257855	2980	2980	2980	2980	0
457	20250212	124900	29257855	2980	2975	2980	2975	330
458	20250212	124800	28274905	2980	2975	2980	2975	369
459	20250212	124700	27177125	2975	2975	2975	2975	0
460	20250212	124600	27177125	2975	2975	2975	2975	0
461	20250212	124500	27177125	2975	2975	2975	2975	1
462	20250212	124400	27174150	2975	2975	2975	2975	0
463	20250212	124300	27174150	2975	2970	2975	2970	117
464	20250212	124200	26826605	2970	2970	2970	2970	11
465	20250212	124100	26793935	2970	2970	2970	2970	1
466	20250212	124000	26790965	2970	2970	2970	2970	0
467	20250212	123900	26790965	2970	2970	2970	2970	0
468	20250212	123800	26790965	2970	2970	2970	2970	0
469	20250212	123700	26790965	2970	2970	2970	2970	100
470	20250212	123600	26493965	2970	2970	2970	2970	2
471	20250212	123500	26488025	2965	2965	2965	2965	0
472	20250212	123400	26488025	2965	2965	2965	2965	2
473	20250212	123300	26482095	2960	2960	2960	2960	0
474	20250212	123200	26482095	2960	2960	2960	2960	0
475	20250212	123100	26482095	2960	2960	2960	2960	0
476	20250212	123000	26482095	2960	2960	2960	2960	899
477	20250212	122900	23821055	2955	2960	2960	2955	101
478	20250212	122800	23522595	2955	2955	2955	2955	21
479	20250212	122700	23460540	2955	2955	2955	2955	3
480	20250212	122600	23451675	2955	2955	2955	2955	0
481	20250212	122500	23451675	2955	2955	2955	2955	1
482	20250212	122400	23448720	2955	2955	2955	2955	22
483	20250212	122300	23383710	2950	2950	2950	2950	60
484	20250212	122200	23206710	2950	2950	2950	2950	1
485	20250212	122100	23203760	2950	2950	2950	2950	52
486	20250212	122000	23050360	2945	2945	2945	2945	0
487	20250212	121900	23050360	2945	2945	2945	2945	0
488	20250212	121800	23050360	2945	2945	2945	2945	0
489	20250212	121700	23050360	2945	2945	2945	2945	0
490	20250212	121600	23050360	2945	2945	2945	2945	0
491	20250212	121500	23050360	2945	2945	2945	2945	0
492	20250212	121400	23050360	2945	2945	2945	2945	0
493	20250212	121300	23050360	2945	2945	2945	2945	100
494	20250212	121200	22755860	2950	2950	2950	2950	0
495	20250212	121100	22755860	2950	2950	2950	2950	540
496	20250212	121000	21162860	2950	2950	2950	2950	0
497	20250212	120900	21162860	2950	2950	2950	2950	0
498	20250212	120800	21162860	2950	2950	2950	2950	16
499	20250212	120700	21115660	2950	2950	2950	2950	50
500	20250212	120600	20968160	2950	2950	2950	2950	0
501	20250212	120500	20968160	2950	2950	2950	2950	0
502	20250212	120400	20968160	2950	2950	2950	2950	1
503	20250212	120300	20965210	2950	2950	2950	2950	0
504	20250212	120200	20965210	2950	2950	2950	2950	0
505	20250212	120100	20965210	2950	2950	2950	2950	0
506	20250212	120000	20965210	2950	2950	2950	2950	0
507	20250212	115900	20965210	2950	2950	2950	2950	1
508	20250212	115800	20962260	2940	2940	2940	2940	0
509	20250212	115700	20962260	2940	2940	2940	2940	0
510	20250212	115600	20962260	2940	2940	2940	2940	0
511	20250212	115500	20962260	2940	2940	2940	2940	0
512	20250212	115400	20962260	2940	2940	2940	2940	0
513	20250212	115300	20962260	2940	2940	2940	2940	0
514	20250212	115200	20962260	2940	2940	2940	2940	0
515	20250212	115100	20962260	2940	2940	2940	2940	0
516	20250212	115000	20962260	2940	2940	2940	2940	0
517	20250212	114900	20962260	2940	2940	2940	2940	0
518	20250212	114800	20962260	2940	2940	2940	2940	0
519	20250212	114700	20962260	2940	2940	2940	2940	0
520	20250212	114600	20962260	2940	2940	2940	2940	153
521	20250212	114500	20512440	2950	2950	2950	2950	0
522	20250212	114400	20512440	2950	2950	2950	2950	0
523	20250212	114300	20512440	2950	2950	2950	2950	1
524	20250212	114200	20509490	2945	2945	2945	2945	87
525	20250212	114100	20253275	2945	2945	2945	2945	5
526	20250212	114000	20238550	2945	2945	2945	2945	0
527	20250212	113900	20238550	2945	2945	2945	2945	0
528	20250212	113800	20238550	2945	2945	2945	2945	17
529	20250212	113700	20188485	2950	2950	2950	2950	0
530	20250212	113600	20188485	2950	2950	2950	2950	0
531	20250212	113500	20188485	2950	2950	2950	2950	1
532	20250212	113400	20185535	2950	2950	2950	2950	0
533	20250212	113300	20185535	2950	2950	2950	2950	68
534	20250212	113200	19984935	2950	2950	2950	2950	0
535	20250212	113100	19984935	2950	2950	2950	2950	0
536	20250212	113000	19984935	2950	2950	2950	2950	0
537	20250212	112900	19984935	2950	2950	2950	2950	0
538	20250212	112800	19984935	2950	2950	2950	2950	0
539	20250212	112700	19984935	2950	2950	2950	2950	0
540	20250212	112600	19984935	2950	2950	2950	2950	0
541	20250212	112500	19984935	2950	2950	2950	2950	0
542	20250212	112400	19984935	2950	2950	2950	2950	0
543	20250212	112300	19984935	2950	2950	2950	2950	0
544	20250212	112200	19984935	2950	2950	2950	2950	0
545	20250212	112100	19984935	2950	2950	2950	2950	0
546	20250212	112000	19984935	2950	2950	2950	2950	0
547	20250212	111900	19984935	2950	2950	2950	2950	0
548	20250212	111800	19984935	2950	2950	2950	2950	0
549	20250212	111700	19984935	2950	2950	2950	2950	0
550	20250212	111600	19984935	2950	2950	2950	2950	0
551	20250212	111500	19984935	2950	2950	2950	2950	0
552	20250212	111400	19984935	2950	2950	2950	2950	0
553	20250212	111300	19984935	2950	2950	2950	2950	0
554	20250212	111200	19984935	2950	2950	2950	2950	0
555	20250212	111100	19984935	2950	2950	2950	2950	0
556	20250212	111000	19984935	2950	2950	2950	2950	10
557	20250212	110900	19955435	2950	2950	2950	2950	35
558	20250212	110800	19852185	2945	2945	2945	2945	0
559	20250212	110700	19852185	2945	2945	2945	2945	0
560	20250212	110600	19852185	2945	2945	2945	2945	0
561	20250212	110500	19852185	2945	2945	2945	2945	0
562	20250212	110400	19852185	2945	2945	2945	2945	0
563	20250212	110300	19852185	2945	2945	2945	2945	92
564	20250212	110200	19581245	2945	2945	2945	2945	10
565	20250212	110100	19551795	2950	2950	2950	2950	0
566	20250212	110000	19551795	2950	2950	2950	2950	20
567	20250212	105900	19492795	2950	2950	2950	2950	1
568	20250212	105800	19489845	2950	2950	2950	2950	0
569	20250212	105700	19489845	2950	2950	2950	2950	17
570	20250212	105600	19439695	2950	2950	2950	2950	0
571	20250212	105500	19439695	2950	2950	2950	2950	0
572	20250212	105400	19439695	2950	2950	2950	2950	0
573	20250212	105300	19439695	2950	2950	2950	2950	0
574	20250212	105200	19439695	2950	2950	2950	2950	0
575	20250212	105100	19439695	2950	2950	2950	2950	1
576	20250212	105000	19436745	2950	2950	2950	2950	150
577	20250212	104900	18994245	2950	2950	2950	2950	60
578	20250212	104800	18817245	2935	2935	2935	2935	0
579	20250212	104700	18817245	2935	2935	2935	2935	0
580	20250212	104600	18817245	2935	2945	2945	2935	138
581	20250212	104500	18411630	2945	2945	2945	2945	42
582	20250212	104400	18287940	2945	2945	2945	2945	0
583	20250212	104300	18287940	2945	2945	2945	2945	1200
584	20250212	104200	14753940	2940	2940	2940	2940	0
585	20250212	104100	14753940	2940	2940	2940	2940	0
586	20250212	104000	14753940	2940	2940	2940	2940	0
587	20250212	103900	14753940	2940	2940	2940	2940	0
588	20250212	103800	14753940	2940	2940	2940	2940	2
589	20250212	103700	14748060	2950	2950	2950	2950	0
590	20250212	103600	14748060	2950	2950	2950	2950	0
591	20250212	103500	14748060	2950	2950	2950	2950	0
592	20250212	103400	14748060	2950	2950	2950	2950	0
593	20250212	103300	14748060	2950	2950	2950	2950	0
594	20250212	103200	14748060	2950	2950	2950	2950	0
595	20250212	103100	14748060	2950	2950	2950	2950	0
596	20250212	103000	14748060	2950	2950	2950	2950	0
597	20250212	102900	14748060	2950	2950	2950	2950	0
598	20250212	102800	14748060	2950	2950	2950	2950	3
599	20250212	102700	14739210	2950	2950	2950	2950	0
600	20250212	102600	14739210	2950	2940	2950	2940	2
601	20250212	102500	14733320	2950	2950	2950	2950	0
602	20250212	102400	14733320	2950	2950	2950	2950	0
603	20250212	102300	14733320	2950	2950	2950	2950	4
604	20250212	102200	14721520	2950	2950	2950	2950	0
605	20250212	102100	14721520	2950	2950	2950	2950	0
606	20250212	102000	14721520	2950	2950	2950	2950	0
607	20250212	101900	14721520	2950	2950	2950	2950	0
608	20250212	101800	14721520	2950	2950	2950	2950	0
609	20250212	101700	14721520	2950	2950	2950	2950	0
610	20250212	101600	14721520	2950	2950	2950	2950	0
611	20250212	101500	14721520	2950	2950	2950	2950	0
612	20250212	101400	14721520	2950	2930	2950	2930	201
613	20250212	101300	14132570	2950	2950	2950	2950	0
614	20250212	101200	14132570	2950	2950	2950	2950	0
615	20250212	101100	14132570	2950	2950	2950	2950	0
616	20250212	101000	14132570	2950	2950	2950	2950	0
617	20250212	100900	14132570	2950	2950	2950	2950	10
618	20250212	100800	14103070	2950	2950	2950	2950	1
619	20250212	100700	14100120	2945	2930	2945	2930	5
620	20250212	100600	14085455	2930	2940	2940	2930	500
621	20250212	100500	12620200	2950	2950	2950	2950	1
622	20250212	100400	12617250	2955	2955	2955	2955	0
623	20250212	100300	12617250	2955	2955	2955	2955	0
624	20250212	100200	12617250	2955	2955	2955	2955	0
625	20250212	100100	12617250	2955	2945	2955	2945	671
626	20250212	100000	10639125	2940	2940	2940	2940	14
627	20250212	095900	10597965	2940	2940	2940	2940	0
628	20250212	095800	10597965	2940	2940	2940	2940	0
629	20250212	095700	10597965	2940	2940	2940	2940	354
630	20250212	095600	9557205	2940	2940	2940	2940	0
631	20250212	095500	9557205	2940	2940	2940	2940	0
632	20250212	095400	9557205	2940	2940	2940	2940	0
633	20250212	095300	9557205	2940	2940	2940	2940	0
634	20250212	095200	9557205	2940	2940	2940	2940	400
635	20250212	095100	8381205	2945	2945	2945	2945	0
636	20250212	095000	8381205	2945	2945	2945	2945	1
637	20250212	094900	8378260	2945	2945	2945	2945	69
638	20250212	094800	8175055	2945	2945	2945	2945	3
639	20250212	094700	8166220	2950	2950	2950	2950	0
640	20250212	094600	8166220	2950	2950	2950	2950	0
641	20250212	094500	8166220	2950	2950	2950	2950	3
642	20250212	094400	8157370	2950	2950	2950	2950	2
643	20250212	094300	8151470	2950	2950	2950	2950	0
644	20250212	094200	8151470	2950	2950	2950	2950	0
645	20250212	094100	8151470	2950	2950	2950	2950	16
646	20250212	094000	8104270	2950	2950	2950	2950	0
647	20250212	093900	8104270	2950	2950	2950	2950	0
648	20250212	093800	8104270	2950	2950	2950	2950	0
649	20250212	093700	8104270	2950	2950	2950	2950	0
650	20250212	093600	8104270	2950	2950	2950	2950	31
651	20250212	093500	8012820	2945	2945	2945	2945	0
652	20250212	093400	8012820	2945	2945	2945	2945	0
653	20250212	093300	8012820	2945	2945	2945	2945	1
654	20250212	093200	8009875	2935	2935	2935	2935	0
655	20250212	093100	8009875	2935	2935	2935	2935	3
656	20250212	093000	8001070	2950	2950	2950	2950	0
657	20250212	092900	8001070	2950	2950	2950	2950	1
658	20250212	092800	7998120	2950	2950	2950	2950	2
659	20250212	092700	7992220	2955	2955	2955	2955	2
660	20250212	092600	7986310	2955	2955	2955	2955	1
661	20250212	092500	7983355	2955	2955	2955	2955	0
662	20250212	092400	7983355	2955	2955	2955	2955	0
663	20250212	092300	7983355	2955	2955	2955	2955	1
664	20250212	092200	7980400	2935	2935	2935	2935	0
665	20250212	092100	7980400	2935	2935	2935	2935	49
666	20250212	092000	7836585	2935	2935	2935	2935	586
667	20250212	091900	6116675	2940	2950	2950	2940	170
668	20250212	091800	5616865	2945	2945	2945	2945	0
669	20250212	091700	5616865	2945	2945	2945	2945	0
670	20250212	091600	5616865	2945	2945	2945	2945	0
671	20250212	091500	5616865	2945	2950	2950	2945	10
672	20250212	091400	5587390	2950	2950	2950	2950	0
673	20250212	091300	5587390	2950	2950	2950	2950	1
674	20250212	091200	5584440	2960	2960	2960	2960	0
675	20250212	091100	5584440	2960	2960	2960	2960	1
676	20250212	091000	5581480	2970	2950	2970	2950	5
677	20250212	090900	5566710	2945	2970	2970	2945	4
678	20250212	090800	5554880	2970	2970	2970	2970	1
679	20250212	090700	5551910	2970	2970	2970	2970	0
680	20250212	090600	5551910	2970	2970	2970	2970	1
681	20250212	090500	5548940	2965	2965	2970	2965	1010
682	20250212	090400	2554245	2960	2960	2960	2960	0
683	20250212	090300	2554245	2960	2960	2960	2960	0
684	20250212	090200	2554245	2960	2960	2960	2960	500
685	20250212	090100	1074245	2970	2970	2970	2970	0
686	20250212	090000	1074245	2970	2935	2970	2935	366