KissMeData/185490/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	203600	52267495	2670	2670	2670	2670	488
3	20250212	203500	52267495	2670	2670	2670	2670	0
4	20250212	203400	52267495	2670	2670	2670	2670	0
5	20250212	203300	52267495	2670	2670	2670	2670	0
6	20250212	203200	52267495	2670	2670	2670	2670	0
7	20250212	203100	52267495	2670	2670	2670	2670	0
8	20250212	203000	52267495	2670	2670	2670	2670	0
9	20250212	202900	52267495	2670	2670	2670	2670	0
10	20250212	202800	52267495	2670	2670	2670	2670	0
11	20250212	202700	52267495	2670	2670	2670	2670	0
12	20250212	202600	52267495	2670	2670	2670	2670	0
13	20250212	202500	52267495	2670	2670	2670	2670	0
14	20250212	202400	52267495	2670	2670	2670	2670	0
15	20250212	202300	52267495	2670	2670	2670	2670	0
16	20250212	202200	52267495	2670	2670	2670	2670	0
17	20250212	202100	52267495	2670	2670	2670	2670	0
18	20250212	202000	52267495	2670	2670	2670	2670	0
19	20250212	201900	52267495	2670	2670	2670	2670	0
20	20250212	201800	52267495	2670	2670	2670	2670	0
21	20250212	201700	52267495	2670	2670	2670	2670	0
22	20250212	201600	52267495	2670	2670	2670	2670	0
23	20250212	201500	52267495	2670	2670	2670	2670	0
24	20250212	201400	52267495	2670	2670	2670	2670	0
25	20250212	201300	52267495	2670	2670	2670	2670	0
26	20250212	201200	52267495	2670	2670	2670	2670	0
27	20250212	201100	52267495	2670	2670	2670	2670	0
28	20250212	201000	52267495	2670	2670	2670	2670	0
29	20250212	200900	52267495	2670	2670	2670	2670	0
30	20250212	200800	52267495	2670	2670	2670	2670	0
31	20250212	200700	52267495	2670	2670	2670	2670	0
32	20250212	200600	52267495	2670	2670	2670	2670	488
33	20250212	200500	52267495	2670	2670	2670	2670	0
34	20250212	200400	52267495	2670	2670	2670	2670	0
35	20250212	200300	52267495	2670	2670	2670	2670	0
36	20250212	200200	52267495	2670	2670	2670	2670	0
37	20250212	200100	52267495	2670	2670	2670	2670	0
38	20250212	200000	52267495	2670	2670	2670	2670	0
39	20250212	195900	52267495	2670	2670	2670	2670	0
40	20250212	195800	52267495	2670	2670	2670	2670	0
41	20250212	195700	52267495	2670	2670	2670	2670	0
42	20250212	195600	52267495	2670	2670	2670	2670	0
43	20250212	195500	52267495	2670	2670	2670	2670	0
44	20250212	195400	52267495	2670	2670	2670	2670	0
45	20250212	195300	52267495	2670	2670	2670	2670	0
46	20250212	195200	52267495	2670	2670	2670	2670	0
47	20250212	195100	52267495	2670	2670	2670	2670	0
48	20250212	195000	52267495	2670	2670	2670	2670	0
49	20250212	194900	52267495	2670	2670	2670	2670	0
50	20250212	194800	52267495	2670	2670	2670	2670	0
51	20250212	194700	52267495	2670	2670	2670	2670	0
52	20250212	194600	52267495	2670	2670	2670	2670	0
53	20250212	194500	52267495	2670	2670	2670	2670	0
54	20250212	194400	52267495	2670	2670	2670	2670	0
55	20250212	194300	52267495	2670	2670	2670	2670	0
56	20250212	194200	52267495	2670	2670	2670	2670	0
57	20250212	194100	52267495	2670	2670	2670	2670	0
58	20250212	194000	52267495	2670	2670	2670	2670	0
59	20250212	193900	52267495	2670	2670	2670	2670	0
60	20250212	193800	52267495	2670	2670	2670	2670	0
61	20250212	193700	52267495	2670	2670	2670	2670	0
62	20250212	193600	52267495	2670	2670	2670	2670	488
63	20250212	193500	52267495	2670	2670	2670	2670	0
64	20250212	193400	52267495	2670	2670	2670	2670	0
65	20250212	193300	52267495	2670	2670	2670	2670	0
66	20250212	193200	52267495	2670	2670	2670	2670	0
67	20250212	193100	52267495	2670	2670	2670	2670	0
68	20250212	193000	52267495	2670	2670	2670	2670	0
69	20250212	192900	52267495	2670	2670	2670	2670	0
70	20250212	192800	52267495	2670	2670	2670	2670	0
71	20250212	192700	52267495	2670	2670	2670	2670	0
72	20250212	192600	52267495	2670	2670	2670	2670	0
73	20250212	192500	52267495	2670	2670	2670	2670	0
74	20250212	192400	52267495	2670	2670	2670	2670	0
75	20250212	192300	52267495	2670	2670	2670	2670	0
76	20250212	192200	52267495	2670	2670	2670	2670	0
77	20250212	192100	52267495	2670	2670	2670	2670	0
78	20250212	192000	52267495	2670	2670	2670	2670	0
79	20250212	191900	52267495	2670	2670	2670	2670	0
80	20250212	191800	52267495	2670	2670	2670	2670	0
81	20250212	191700	52267495	2670	2670	2670	2670	0
82	20250212	191600	52267495	2670	2670	2670	2670	0
83	20250212	191500	52267495	2670	2670	2670	2670	0
84	20250212	191400	52267495	2670	2670	2670	2670	0
85	20250212	191300	52267495	2670	2670	2670	2670	0
86	20250212	191200	52267495	2670	2670	2670	2670	0
87	20250212	191100	52267495	2670	2670	2670	2670	0
88	20250212	191000	52267495	2670	2670	2670	2670	0
89	20250212	190900	52267495	2670	2670	2670	2670	0
90	20250212	190800	52267495	2670	2670	2670	2670	0
91	20250212	190700	52267495	2670	2670	2670	2670	0
92	20250212	190600	52267495	2670	2670	2670	2670	488
93	20250212	190500	52267495	2670	2670	2670	2670	0
94	20250212	190400	52267495	2670	2670	2670	2670	0
95	20250212	190300	52267495	2670	2670	2670	2670	0
96	20250212	190200	52267495	2670	2670	2670	2670	0
97	20250212	190100	52267495	2670	2670	2670	2670	0
98	20250212	190000	52267495	2670	2670	2670	2670	0
99	20250212	185900	52267495	2670	2670	2670	2670	0
100	20250212	185800	52267495	2670	2670	2670	2670	0
101	20250212	185700	52267495	2670	2670	2670	2670	0
102	20250212	185600	52267495	2670	2670	2670	2670	0
103	20250212	185500	52267495	2670	2670	2670	2670	0
104	20250212	185400	52267495	2670	2670	2670	2670	0
105	20250212	185300	52267495	2670	2670	2670	2670	0
106	20250212	185200	52267495	2670	2670	2670	2670	0
107	20250212	185100	52267495	2670	2670	2670	2670	0
108	20250212	185000	52267495	2670	2670	2670	2670	0
109	20250212	184900	52267495	2670	2670	2670	2670	0
110	20250212	184800	52267495	2670	2670	2670	2670	0
111	20250212	184700	52267495	2670	2670	2670	2670	0
112	20250212	184600	52267495	2670	2670	2670	2670	0
113	20250212	184500	52267495	2670	2670	2670	2670	0
114	20250212	184400	52267495	2670	2670	2670	2670	0
115	20250212	184300	52267495	2670	2670	2670	2670	0
116	20250212	184200	52267495	2670	2670	2670	2670	0
117	20250212	184100	52267495	2670	2670	2670	2670	0
118	20250212	184000	52267495	2670	2670	2670	2670	0
119	20250212	183900	52267495	2670	2670	2670	2670	0
120	20250212	183800	52267495	2670	2670	2670	2670	0
121	20250212	183700	52267495	2670	2670	2670	2670	0
122	20250212	183600	52267495	2670	2670	2670	2670	488
123	20250212	183500	52267495	2670	2670	2670	2670	0
124	20250212	183400	52267495	2670	2670	2670	2670	0
125	20250212	183300	52267495	2670	2670	2670	2670	0
126	20250212	183200	52267495	2670	2670	2670	2670	0
127	20250212	183100	52267495	2670	2670	2670	2670	0
128	20250212	183000	52267495	2670	2670	2670	2670	0
129	20250212	182900	52267495	2670	2670	2670	2670	0
130	20250212	182800	52267495	2670	2670	2670	2670	0
131	20250212	182700	52267495	2670	2670	2670	2670	0
132	20250212	182600	52267495	2670	2670	2670	2670	0
133	20250212	182500	52267495	2670	2670	2670	2670	0
134	20250212	182400	52267495	2670	2670	2670	2670	0
135	20250212	182300	52267495	2670	2670	2670	2670	0
136	20250212	182200	52267495	2670	2670	2670	2670	0
137	20250212	182100	52267495	2670	2670	2670	2670	0
138	20250212	182000	52267495	2670	2670	2670	2670	0
139	20250212	181900	52267495	2670	2670	2670	2670	0
140	20250212	181800	52267495	2670	2670	2670	2670	0
141	20250212	181700	52267495	2670	2670	2670	2670	0
142	20250212	181600	52267495	2670	2670	2670	2670	0
143	20250212	181500	52267495	2670	2670	2670	2670	0
144	20250212	181400	52267495	2670	2670	2670	2670	0
145	20250212	181300	52267495	2670	2670	2670	2670	0
146	20250212	181200	52267495	2670	2670	2670	2670	0
147	20250212	181100	52267495	2670	2670	2670	2670	0
148	20250212	181000	52267495	2670	2670	2670	2670	0
149	20250212	180900	52267495	2670	2670	2670	2670	0
150	20250212	180800	52267495	2670	2670	2670	2670	0
151	20250212	180700	52267495	2670	2670	2670	2670	0
152	20250212	180600	52267495	2670	2670	2670	2670	488
153	20250212	180500	52267495	2670	2670	2670	2670	0
154	20250212	180400	52267495	2670	2670	2670	2670	0
155	20250212	180300	52267495	2670	2670	2670	2670	0
156	20250212	180200	52267495	2670	2670	2670	2670	0
157	20250212	180100	52267495	2670	2670	2670	2670	0
158	20250212	180000	52267495	2670	2670	2670	2670	0
159	20250212	175900	52267495	2670	2670	2670	2670	0
160	20250212	175800	52267495	2670	2670	2670	2670	0
161	20250212	175700	52267495	2670	2670	2670	2670	0
162	20250212	175600	52267495	2670	2670	2670	2670	0
163	20250212	175500	52267495	2670	2670	2670	2670	0
164	20250212	175400	52267495	2670	2670	2670	2670	0
165	20250212	175300	52267495	2670	2670	2670	2670	0
166	20250212	175200	52267495	2670	2670	2670	2670	0
167	20250212	175100	52267495	2670	2670	2670	2670	0
168	20250212	175000	52267495	2670	2670	2670	2670	0
169	20250212	174900	52267495	2670	2670	2670	2670	0
170	20250212	174800	52267495	2670	2670	2670	2670	0
171	20250212	174700	52267495	2670	2670	2670	2670	0
172	20250212	174600	52267495	2670	2670	2670	2670	0
173	20250212	174500	52267495	2670	2670	2670	2670	0
174	20250212	174400	52267495	2670	2670	2670	2670	0
175	20250212	174300	52267495	2670	2670	2670	2670	0
176	20250212	174200	52267495	2670	2670	2670	2670	0
177	20250212	174100	52267495	2670	2670	2670	2670	0
178	20250212	174000	52267495	2670	2670	2670	2670	0
179	20250212	173900	52267495	2670	2670	2670	2670	0
180	20250212	173800	52267495	2670	2670	2670	2670	0
181	20250212	173700	52267495	2670	2670	2670	2670	0
182	20250212	173600	52267495	2670	2670	2670	2670	488
183	20250212	173500	52267495	2670	2670	2670	2670	0
184	20250212	173400	52267495	2670	2670	2670	2670	0
185	20250212	173300	52267495	2670	2670	2670	2670	0
186	20250212	173200	52267495	2670	2670	2670	2670	0
187	20250212	173100	52267495	2670	2670	2670	2670	0
188	20250212	173000	52267495	2670	2670	2670	2670	0
189	20250212	172900	52267495	2670	2670	2670	2670	0
190	20250212	172800	52267495	2670	2670	2670	2670	0
191	20250212	172700	52267495	2670	2670	2670	2670	0
192	20250212	172600	52267495	2670	2670	2670	2670	0
193	20250212	172500	52267495	2670	2670	2670	2670	0
194	20250212	172400	52267495	2670	2670	2670	2670	0
195	20250212	172300	52267495	2670	2670	2670	2670	0
196	20250212	172200	52267495	2670	2670	2670	2670	0
197	20250212	172100	52267495	2670	2670	2670	2670	0
198	20250212	172000	52267495	2670	2670	2670	2670	0
199	20250212	171900	52267495	2670	2670	2670	2670	0
200	20250212	171800	52267495	2670	2670	2670	2670	0
201	20250212	171700	52267495	2670	2670	2670	2670	0
202	20250212	171600	52267495	2670	2670	2670	2670	0
203	20250212	171500	52267495	2670	2670	2670	2670	0
204	20250212	171400	52267495	2670	2670	2670	2670	0
205	20250212	171300	52267495	2670	2670	2670	2670	0
206	20250212	171200	52267495	2670	2670	2670	2670	0
207	20250212	171100	52267495	2670	2670	2670	2670	0
208	20250212	171000	52267495	2670	2670	2670	2670	0
209	20250212	170900	52267495	2670	2670	2670	2670	0
210	20250212	170800	52267495	2670	2670	2670	2670	0
211	20250212	170700	52267495	2670	2670	2670	2670	0
212	20250212	170600	52267495	2670	2670	2670	2670	488
213	20250212	170500	52267495	2670	2670	2670	2670	0
214	20250212	170400	52267495	2670	2670	2670	2670	0
215	20250212	170300	52267495	2670	2670	2670	2670	0
216	20250212	170200	52267495	2670	2670	2670	2670	0
217	20250212	170100	52267495	2670	2670	2670	2670	0
218	20250212	170000	52267495	2670	2670	2670	2670	0
219	20250212	165900	52267495	2670	2670	2670	2670	0
220	20250212	165800	52267495	2670	2670	2670	2670	0
221	20250212	165700	52267495	2670	2670	2670	2670	0
222	20250212	165600	52267495	2670	2670	2670	2670	0
223	20250212	165500	52267495	2670	2670	2670	2670	0
224	20250212	165400	52267495	2670	2670	2670	2670	0
225	20250212	165300	52267495	2670	2670	2670	2670	0
226	20250212	165200	52267495	2670	2670	2670	2670	0
227	20250212	165100	52267495	2670	2670	2670	2670	0
228	20250212	165000	52267495	2670	2670	2670	2670	0
229	20250212	164900	52267495	2670	2670	2670	2670	0
230	20250212	164800	52267495	2670	2670	2670	2670	0
231	20250212	164700	52267495	2670	2670	2670	2670	0
232	20250212	164600	52267495	2670	2670	2670	2670	0
233	20250212	164500	52267495	2670	2670	2670	2670	0
234	20250212	164400	52267495	2670	2670	2670	2670	0
235	20250212	164300	52267495	2670	2670	2670	2670	0
236	20250212	164200	52267495	2670	2670	2670	2670	0
237	20250212	164100	52267495	2670	2670	2670	2670	0
238	20250212	164000	52267495	2670	2670	2670	2670	0
239	20250212	163900	52267495	2670	2670	2670	2670	0
240	20250212	163800	52267495	2670	2670	2670	2670	0
241	20250212	163700	52267495	2670	2670	2670	2670	0
242	20250212	163600	52267495	2670	2670	2670	2670	488
243	20250212	163500	52267495	2670	2670	2670	2670	0
244	20250212	163400	52267495	2670	2670	2670	2670	0
245	20250212	163300	52267495	2670	2670	2670	2670	0
246	20250212	163200	52267495	2670	2670	2670	2670	0
247	20250212	163100	52267495	2670	2670	2670	2670	0
248	20250212	163000	52267495	2670	2670	2670	2670	0
249	20250212	162900	52267495	2670	2670	2670	2670	0
250	20250212	162800	52267495	2670	2670	2670	2670	0
251	20250212	162700	52267495	2670	2670	2670	2670	0
252	20250212	162600	52267495	2670	2670	2670	2670	0
253	20250212	162500	52267495	2670	2670	2670	2670	0
254	20250212	162400	52267495	2670	2670	2670	2670	0
255	20250212	162300	52267495	2670	2670	2670	2670	0
256	20250212	162200	52267495	2670	2670	2670	2670	0
257	20250212	162100	52267495	2670	2670	2670	2670	0
258	20250212	162000	52267495	2670	2670	2670	2670	0
259	20250212	161900	52267495	2670	2670	2670	2670	0
260	20250212	161800	52267495	2670	2670	2670	2670	0
261	20250212	161700	52267495	2670	2670	2670	2670	0
262	20250212	161600	52267495	2670	2670	2670	2670	0
263	20250212	161500	52267495	2670	2670	2670	2670	0
264	20250212	161400	52267495	2670	2670	2670	2670	0
265	20250212	161300	52267495	2670	2670	2670	2670	0
266	20250212	161200	52267495	2670	2670	2670	2670	0
267	20250212	161100	52267495	2670	2670	2670	2670	0
268	20250212	161000	52267495	2670	2670	2670	2670	0
269	20250212	160900	52267495	2670	2670	2670	2670	0
270	20250212	160800	52267495	2670	2670	2670	2670	0
271	20250212	160700	52267495	2670	2670	2670	2670	0
272	20250212	160600	52267495	2670	2670	2670	2670	488
273	20250212	160500	52267495	2670	2670	2670	2670	0
274	20250212	160400	52267495	2670	2670	2670	2670	0
275	20250212	160300	52267495	2670	2670	2670	2670	0
276	20250212	160200	52267495	2670	2670	2670	2670	0
277	20250212	160100	52267495	2670	2670	2670	2670	0
278	20250212	160000	52267495	2670	2670	2670	2670	0
279	20250212	155900	52267495	2670	2670	2670	2670	0
280	20250212	155800	52267495	2670	2670	2670	2670	0
281	20250212	155700	52267495	2670	2670	2670	2670	0
282	20250212	155600	52267495	2670	2670	2670	2670	0
283	20250212	155500	52267495	2670	2670	2670	2670	0
284	20250212	155400	52267495	2670	2670	2670	2670	0
285	20250212	155300	52267495	2670	2670	2670	2670	0
286	20250212	155200	52267495	2670	2670	2670	2670	0
287	20250212	155100	52267495	2670	2670	2670	2670	0
288	20250212	155000	52267495	2670	2670	2670	2670	0
289	20250212	154900	52267495	2670	2670	2670	2670	0
290	20250212	154800	52267495	2670	2670	2670	2670	0
291	20250212	154700	52267495	2670	2670	2670	2670	0
292	20250212	154600	52267495	2670	2670	2670	2670	0
293	20250212	154500	52267495	2670	2670	2670	2670	0
294	20250212	154400	52267495	2670	2670	2670	2670	0
295	20250212	154300	52267495	2670	2670	2670	2670	0
296	20250212	154200	52267495	2670	2670	2670	2670	0
297	20250212	154100	52267495	2670	2670	2670	2670	0
298	20250212	154000	52267495	2670	2670	2670	2670	0
299	20250212	153900	52267495	2670	2670	2670	2670	0
300	20250212	153800	52267495	2670	2670	2670	2670	0
301	20250212	153700	52267495	2670	2670	2670	2670	0
302	20250212	153600	52267495	2670	2670	2670	2670	488
303	20250212	153500	52267495	2670	2670	2670	2670	0
304	20250212	153400	52267495	2670	2670	2670	2670	0
305	20250212	153300	52267495	2670	2670	2670	2670	0
306	20250212	153200	52267495	2670	2670	2670	2670	0
307	20250212	153100	52267495	2670	2670	2670	2670	0
308	20250212	153000	52267495	2670	2670	2670	2670	488
309	20250212	152900	50964535	2715	2715	2715	2715	0
310	20250212	152800	50964535	2715	2715	2715	2715	0
311	20250212	152700	50964535	2715	2715	2715	2715	0
312	20250212	152600	50964535	2715	2715	2715	2715	0
313	20250212	152500	50964535	2715	2715	2715	2715	0
314	20250212	152400	50964535	2715	2715	2715	2715	0
315	20250212	152300	50964535	2715	2715	2715	2715	0
316	20250212	152200	50964535	2715	2715	2715	2715	0
317	20250212	152100	50964535	2715	2715	2715	2715	0
318	20250212	152000	50964535	2715	2715	2715	2715	0
319	20250212	151900	50964535	2715	2715	2715	2715	0
320	20250212	151800	50964535	2715	2715	2715	2715	0
321	20250212	151700	50964535	2715	2715	2715	2715	0
322	20250212	151600	50964535	2715	2715	2715	2715	0
323	20250212	151500	50964535	2715	2715	2715	2715	0
324	20250212	151400	50964535	2715	2715	2715	2715	0
325	20250212	151300	50964535	2715	2715	2715	2715	0
326	20250212	151200	50964535	2715	2715	2715	2715	0
327	20250212	151100	50964535	2715	2715	2715	2715	0
328	20250212	151000	50964535	2715	2715	2715	2715	0
329	20250212	150900	50964535	2715	2715	2715	2715	0
330	20250212	150800	50964535	2715	2715	2715	2715	0
331	20250212	150700	50964535	2715	2715	2715	2715	0
332	20250212	150600	50964535	2715	2715	2715	2715	0
333	20250212	150500	50964535	2715	2715	2715	2715	0
334	20250212	150400	50964535	2715	2715	2715	2715	0
335	20250212	150300	50964535	2715	2715	2715	2715	0
336	20250212	150200	50964535	2715	2715	2715	2715	0
337	20250212	150100	50964535	2715	2715	2715	2715	0
338	20250212	150000	50964535	2715	2715	2715	2715	0
339	20250212	145900	50964535	2715	2715	2715	2715	0
340	20250212	145800	50964535	2715	2715	2715	2715	0
341	20250212	145700	50964535	2715	2715	2715	2715	0
342	20250212	145600	50964535	2715	2715	2715	2715	0
343	20250212	145500	50964535	2715	2715	2715	2715	0
344	20250212	145400	50964535	2715	2715	2715	2715	0
345	20250212	145300	50964535	2715	2715	2715	2715	0
346	20250212	145200	50964535	2715	2715	2715	2715	4
347	20250212	145100	50953675	2715	2715	2715	2715	72
348	20250212	145000	50758195	2700	2700	2700	2700	0
349	20250212	144900	50758195	2700	2700	2700	2700	0
350	20250212	144800	50758195	2700	2700	2700	2700	0
351	20250212	144700	50758195	2700	2700	2700	2700	0
352	20250212	144600	50758195	2700	2700	2700	2700	0
353	20250212	144500	50758195	2700	2700	2700	2700	0
354	20250212	144400	50758195	2700	2700	2700	2700	0
355	20250212	144300	50758195	2700	2700	2700	2700	0
356	20250212	144200	50758195	2700	2700	2700	2700	0
357	20250212	144100	50758195	2700	2700	2700	2700	0
358	20250212	144000	50758195	2700	2700	2700	2700	100
359	20250212	143900	50488195	2720	2720	2720	2720	0
360	20250212	143800	50488195	2720	2720	2720	2720	0
361	20250212	143700	50488195	2720	2720	2720	2720	0
362	20250212	143600	50488195	2720	2720	2720	2720	0
363	20250212	143500	50488195	2720	2720	2720	2720	0
364	20250212	143400	50488195	2720	2685	2720	2685	312
365	20250212	143300	49643645	2685	2685	2685	2685	0
366	20250212	143200	49643645	2685	2685	2685	2680	10
367	20250212	143100	49616835	2680	2680	2680	2680	141
368	20250212	143000	49238955	2670	2670	2670	2670	0
369	20250212	142900	49238955	2670	2670	2670	2670	2773
370	20250212	142800	41835045	2670	2670	2670	2670	2504
371	20250212	142700	35149365	2670	2670	2670	2670	584
372	20250212	142600	33590085	2665	2675	2675	2665	467
373	20250212	142500	32342460	2710	2710	2710	2710	1
374	20250212	142400	32339750	2705	2705	2705	2705	0
375	20250212	142300	32339750	2705	2705	2705	2705	92
376	20250212	142200	32090890	2700	2695	2700	2695	208
377	20250212	142100	31529340	2695	2695	2695	2695	0
378	20250212	142000	31529340	2695	2695	2695	2695	0
379	20250212	141900	31529340	2695	2695	2700	2695	70
380	20250212	141800	31340660	2695	2695	2695	2695	0
381	20250212	141700	31340660	2695	2695	2695	2695	0
382	20250212	141600	31340660	2695	2695	2695	2695	1
383	20250212	141500	31337965	2680	2680	2680	2680	0
384	20250212	141400	31337965	2680	2680	2680	2680	15
385	20250212	141300	31297765	2700	2695	2700	2695	37
386	20250212	141200	31197985	2685	2685	2685	2685	90
387	20250212	141100	30956335	2685	2685	2685	2685	0
388	20250212	141000	30956335	2685	2685	2685	2685	1
389	20250212	140900	30953650	2675	2665	2685	2665	4
390	20250212	140800	30942945	2685	2685	2685	2685	2
391	20250212	140700	30937575	2670	2670	2670	2670	200
392	20250212	140600	30403575	2700	2700	2700	2700	0
393	20250212	140500	30403575	2700	2700	2700	2700	0
394	20250212	140400	30403575	2700	2700	2700	2700	0
395	20250212	140300	30403575	2700	2695	2700	2695	383
396	20250212	140200	29370390	2670	2670	2670	2670	0
397	20250212	140100	29370390	2670	2670	2670	2670	0
398	20250212	140000	29370390	2670	2670	2670	2670	1
399	20250212	135900	29367720	2685	2680	2685	2665	985
400	20250212	135800	26726680	2675	2675	2675	2675	0
401	20250212	135700	26726680	2675	2675	2675	2675	0
402	20250212	135600	26726680	2675	2675	2675	2675	282
403	20250212	135500	25972330	2670	2670	2670	2670	5
404	20250212	135400	25958980	2670	2670	2670	2670	1
405	20250212	135300	25956310	2670	2670	2670	2670	100
406	20250212	135200	25689310	2670	2670	2670	2670	0
407	20250212	135100	25689310	2670	2670	2670	2670	0
408	20250212	135000	25689310	2670	2670	2670	2670	0
409	20250212	134900	25689310	2670	2670	2670	2670	0
410	20250212	134800	25689310	2670	2670	2670	2670	5
411	20250212	134700	25675960	2670	2670	2670	2670	0
412	20250212	134600	25675960	2670	2670	2670	2670	1
413	20250212	134500	25673290	2675	2675	2675	2675	0
414	20250212	134400	25673290	2675	2675	2675	2675	0
415	20250212	134300	25673290	2675	2675	2675	2675	0
416	20250212	134200	25673290	2675	2675	2675	2675	0
417	20250212	134100	25673290	2675	2675	2675	2675	0
418	20250212	134000	25673290	2675	2675	2675	2675	1
419	20250212	133900	25670615	2675	2675	2675	2675	0
420	20250212	133800	25670615	2675	2675	2675	2675	0
421	20250212	133700	25670615	2675	2675	2675	2675	3
422	20250212	133600	25662590	2670	2670	2670	2670	0
423	20250212	133500	25662590	2670	2670	2670	2670	0
424	20250212	133400	25662590	2670	2670	2675	2670	45
425	20250212	133300	25542415	2675	2675	2675	2675	0
426	20250212	133200	25542415	2675	2675	2675	2675	0
427	20250212	133100	25542415	2675	2675	2675	2675	0
428	20250212	133000	25542415	2675	2675	2675	2675	0
429	20250212	132900	25542415	2675	2675	2675	2675	100
430	20250212	132800	25274915	2680	2680	2680	2680	0
431	20250212	132700	25274915	2680	2680	2680	2680	0
432	20250212	132600	25274915	2680	2680	2680	2680	0
433	20250212	132500	25274915	2680	2680	2680	2680	1
434	20250212	132400	25272235	2665	2665	2665	2665	0
435	20250212	132300	25272235	2665	2665	2665	2665	24
436	20250212	132200	25208275	2665	2665	2665	2665	100
437	20250212	132100	24941775	2665	2665	2665	2665	0
438	20250212	132000	24941775	2665	2665	2665	2665	0
439	20250212	131900	24941775	2665	2665	2665	2665	0
440	20250212	131800	24941775	2665	2665	2665	2665	289
441	20250212	131700	24171590	2670	2670	2670	2670	959
442	20250212	131600	21611060	2675	2685	2685	2675	23
443	20250212	131500	21549485	2675	2675	2675	2675	0
444	20250212	131400	21549485	2675	2675	2675	2675	0
445	20250212	131300	21549485	2675	2675	2675	2675	0
446	20250212	131200	21549485	2675	2675	2675	2675	0
447	20250212	131100	21549485	2675	2675	2675	2675	0
448	20250212	131000	21549485	2675	2675	2675	2675	0
449	20250212	130900	21549485	2675	2675	2675	2675	0
450	20250212	130800	21549485	2675	2675	2675	2675	0
451	20250212	130700	21549485	2675	2675	2675	2675	100
452	20250212	130600	21281985	2685	2685	2685	2685	5
453	20250212	130500	21268560	2675	2675	2675	2675	0
454	20250212	130400	21268560	2675	2675	2675	2675	0
455	20250212	130300	21268560	2675	2675	2675	2675	0
456	20250212	130200	21268560	2675	2675	2675	2675	0
457	20250212	130100	21268560	2675	2675	2675	2675	0
458	20250212	130000	21268560	2675	2675	2675	2675	0
459	20250212	125900	21268560	2675	2675	2675	2675	0
460	20250212	125800	21268560	2675	2675	2675	2675	0
461	20250212	125700	21268560	2675	2675	2675	2675	0
462	20250212	125600	21268560	2675	2675	2675	2675	0
463	20250212	125500	21268560	2675	2675	2675	2675	0
464	20250212	125400	21268560	2675	2675	2675	2675	101
465	20250212	125300	20998385	2670	2670	2670	2670	0
466	20250212	125200	20998385	2670	2670	2670	2670	0
467	20250212	125100	20998385	2670	2670	2670	2670	0
468	20250212	125000	20998385	2670	2670	2670	2670	0
469	20250212	124900	20998385	2670	2670	2670	2670	0
470	20250212	124800	20998385	2670	2670	2670	2670	0
471	20250212	124700	20998385	2670	2670	2670	2670	6
472	20250212	124600	20982365	2675	2675	2675	2675	128
473	20250212	124500	20639965	2675	2675	2675	2675	0
474	20250212	124400	20639965	2675	2675	2675	2675	0
475	20250212	124300	20639965	2675	2675	2675	2675	0
476	20250212	124200	20639965	2675	2675	2675	2675	93
477	20250212	124100	20391190	2675	2675	2675	2675	0
478	20250212	124000	20391190	2675	2675	2675	2675	26
479	20250212	123900	20321640	2675	2675	2675	2675	24
480	20250212	123800	20257440	2675	2675	2675	2675	0
481	20250212	123700	20257440	2675	2675	2675	2675	0
482	20250212	123600	20257440	2675	2675	2675	2675	0
483	20250212	123500	20257440	2675	2675	2675	2675	0
484	20250212	123400	20257440	2675	2675	2675	2675	0
485	20250212	123300	20257440	2675	2675	2675	2675	0
486	20250212	123200	20257440	2675	2675	2675	2675	0
487	20250212	123100	20257440	2675	2675	2675	2675	0
488	20250212	123000	20257440	2675	2675	2675	2675	1
489	20250212	122900	20254765	2675	2675	2675	2675	1
490	20250212	122800	20252090	2675	2675	2675	2675	3
491	20250212	122700	20244065	2675	2675	2675	2675	900
492	20250212	122600	17836565	2680	2680	2680	2680	6
493	20250212	122500	17820485	2680	2680	2680	2680	0
494	20250212	122400	17820485	2680	2680	2680	2680	0
495	20250212	122300	17820485	2680	2680	2680	2680	0
496	20250212	122200	17820485	2680	2680	2680	2680	3
497	20250212	122100	17812445	2680	2680	2680	2680	1
498	20250212	122000	17809765	2680	2680	2680	2680	0
499	20250212	121900	17809765	2680	2680	2680	2680	1
500	20250212	121800	17807085	2680	2680	2680	2680	0
501	20250212	121700	17807085	2680	2680	2680	2680	0
502	20250212	121600	17807085	2680	2680	2680	2680	0
503	20250212	121500	17807085	2680	2680	2680	2680	0
504	20250212	121400	17807085	2680	2680	2680	2680	0
505	20250212	121300	17807085	2680	2680	2680	2680	31
506	20250212	121200	17724005	2685	2685	2685	2685	0
507	20250212	121100	17724005	2685	2685	2685	2685	122
508	20250212	121000	17396435	2690	2690	2690	2690	1
509	20250212	120900	17393745	2690	2690	2690	2690	14
510	20250212	120800	17356085	2690	2690	2690	2690	1
511	20250212	120700	17353395	2690	2690	2690	2690	2
512	20250212	120600	17348015	2690	2690	2690	2690	1
513	20250212	120500	17345325	2690	2690	2690	2690	0
514	20250212	120400	17345325	2690	2690	2690	2690	3
515	20250212	120300	17337255	2690	2690	2690	2690	11
516	20250212	120200	17307665	2690	2690	2690	2690	0
517	20250212	120100	17307665	2690	2690	2690	2690	0
518	20250212	120000	17307665	2690	2690	2690	2690	20
519	20250212	115900	17253865	2690	2690	2690	2690	20
520	20250212	115800	17200065	2690	2690	2690	2690	0
521	20250212	115700	17200065	2690	2690	2690	2690	0
522	20250212	115600	17200065	2690	2690	2690	2690	0
523	20250212	115500	17200065	2690	2690	2690	2690	0
524	20250212	115400	17200065	2690	2690	2690	2690	2
525	20250212	115300	17194685	2695	2695	2695	2695	1
526	20250212	115200	17191990	2685	2685	2685	2685	0
527	20250212	115100	17191990	2685	2685	2685	2685	0
528	20250212	115000	17191990	2685	2685	2685	2685	13
529	20250212	114900	17157085	2700	2700	2700	2700	0
530	20250212	114800	17157085	2700	2700	2700	2700	0
531	20250212	114700	17157085	2700	2700	2700	2700	0
532	20250212	114600	17157085	2700	2700	2700	2700	4
533	20250212	114500	17146285	2700	2700	2700	2700	1
534	20250212	114400	17143585	2700	2700	2700	2700	0
535	20250212	114300	17143585	2700	2700	2700	2700	0
536	20250212	114200	17143585	2700	2700	2700	2700	0
537	20250212	114100	17143585	2700	2700	2700	2700	0
538	20250212	114000	17143585	2700	2700	2700	2700	0
539	20250212	113900	17143585	2700	2700	2700	2700	1
540	20250212	113800	17140885	2705	2705	2705	2705	0
541	20250212	113700	17140885	2705	2705	2705	2705	0
542	20250212	113600	17140885	2705	2705	2705	2705	0
543	20250212	113500	17140885	2705	2705	2705	2705	0
544	20250212	113400	17140885	2705	2705	2705	2705	0
545	20250212	113300	17140885	2705	2705	2705	2705	0
546	20250212	113200	17140885	2705	2705	2705	2705	0
547	20250212	113100	17140885	2705	2705	2705	2705	0
548	20250212	113000	17140885	2705	2705	2705	2705	0
549	20250212	112900	17140885	2705	2700	2705	2700	12
550	20250212	112800	17108480	2705	2705	2705	2705	0
551	20250212	112700	17108480	2705	2705	2705	2705	0
552	20250212	112600	17108480	2705	2705	2705	2705	0
553	20250212	112500	17108480	2705	2705	2705	2705	0
554	20250212	112400	17108480	2705	2705	2705	2705	0
555	20250212	112300	17108480	2705	2705	2705	2705	0
556	20250212	112200	17108480	2705	2705	2705	2705	0
557	20250212	112100	17108480	2705	2705	2705	2705	0
558	20250212	112000	17108480	2705	2705	2705	2705	0
559	20250212	111900	17108480	2705	2705	2705	2705	0
560	20250212	111800	17108480	2705	2705	2705	2705	0
561	20250212	111700	17108480	2705	2705	2705	2705	0
562	20250212	111600	17108480	2705	2705	2705	2705	0
563	20250212	111500	17108480	2705	2705	2705	2705	0
564	20250212	111400	17108480	2705	2705	2705	2705	0
565	20250212	111300	17108480	2705	2705	2705	2705	0
566	20250212	111200	17108480	2705	2705	2705	2705	0
567	20250212	111100	17108480	2705	2700	2705	2700	35
568	20250212	111000	17013975	2680	2680	2680	2680	0
569	20250212	110900	17013975	2680	2680	2680	2680	0
570	20250212	110800	17013975	2680	2680	2680	2680	0
571	20250212	110700	17013975	2680	2690	2690	2680	1263
572	20250212	110600	13626355	2700	2700	2700	2700	1
573	20250212	110500	13623655	2690	2695	2695	2690	2
574	20250212	110400	13618270	2700	2700	2700	2700	0
575	20250212	110300	13618270	2700	2700	2700	2700	0
576	20250212	110200	13618270	2700	2700	2700	2700	0
577	20250212	110100	13618270	2700	2700	2700	2700	0
578	20250212	110000	13618270	2700	2700	2700	2700	0
579	20250212	105900	13618270	2700	2700	2700	2700	3
580	20250212	105800	13610170	2695	2695	2695	2695	189
581	20250212	105700	13100815	2695	2695	2695	2695	0
582	20250212	105600	13100815	2695	2705	2705	2695	708
583	20250212	105500	11188995	2705	2705	2705	2705	0
584	20250212	105400	11188995	2705	2705	2705	2705	0
585	20250212	105300	11188995	2705	2705	2705	2705	0
586	20250212	105200	11188995	2705	2705	2705	2705	11
587	20250212	105100	11159240	2720	2720	2720	2720	0
588	20250212	105000	11159240	2720	2720	2720	2720	0
589	20250212	104900	11159240	2720	2720	2720	2720	0
590	20250212	104800	11159240	2720	2720	2720	2720	0
591	20250212	104700	11159240	2720	2720	2720	2720	0
592	20250212	104600	11159240	2720	2720	2720	2720	0
593	20250212	104500	11159240	2720	2720	2720	2720	0
594	20250212	104400	11159240	2720	2720	2720	2720	0
595	20250212	104300	11159240	2720	2720	2720	2720	0
596	20250212	104200	11159240	2720	2720	2720	2720	0
597	20250212	104100	11159240	2720	2720	2720	2720	0
598	20250212	104000	11159240	2720	2720	2720	2720	0
599	20250212	103900	11159240	2720	2720	2720	2720	0
600	20250212	103800	11159240	2720	2720	2720	2720	0
601	20250212	103700	11159240	2720	2720	2720	2720	0
602	20250212	103600	11159240	2720	2720	2720	2720	0
603	20250212	103500	11159240	2720	2720	2720	2720	0
604	20250212	103400	11159240	2720	2720	2720	2720	0
605	20250212	103300	11159240	2720	2720	2720	2720	0
606	20250212	103200	11159240	2720	2720	2720	2720	0
607	20250212	103100	11159240	2720	2720	2720	2720	0
608	20250212	103000	11159240	2720	2720	2720	2720	38
609	20250212	102900	11055880	2720	2720	2720	2720	0
610	20250212	102800	11055880	2720	2720	2720	2720	0
611	20250212	102700	11055880	2720	2720	2720	2720	0
612	20250212	102600	11055880	2720	2720	2720	2720	0
613	20250212	102500	11055880	2720	2720	2720	2720	0
614	20250212	102400	11055880	2720	2720	2720	2720	0
615	20250212	102300	11055880	2720	2720	2720	2720	0
616	20250212	102200	11055880	2720	2720	2720	2720	0
617	20250212	102100	11055880	2720	2720	2720	2720	0
618	20250212	102000	11055880	2720	2720	2720	2720	0
619	20250212	101900	11055880	2720	2720	2720	2720	0
620	20250212	101800	11055880	2720	2720	2720	2720	0
621	20250212	101700	11055880	2720	2720	2720	2720	10
622	20250212	101600	11028680	2720	2720	2720	2720	0
623	20250212	101500	11028680	2720	2720	2720	2720	0
624	20250212	101400	11028680	2720	2720	2720	2720	0
625	20250212	101300	11028680	2720	2720	2720	2720	0
626	20250212	101200	11028680	2720	2720	2720	2720	0
627	20250212	101100	11028680	2720	2705	2720	2700	55
628	20250212	101000	10879175	2720	2720	2720	2720	0
629	20250212	100900	10879175	2720	2720	2720	2720	0
630	20250212	100800	10879175	2720	2720	2720	2720	0
631	20250212	100700	10879175	2720	2720	2720	2720	1
632	20250212	100600	10876455	2700	2700	2700	2700	0
633	20250212	100500	10876455	2700	2700	2700	2700	0
634	20250212	100400	10876455	2700	2700	2700	2700	0
635	20250212	100300	10876455	2700	2730	2730	2700	2619
636	20250212	100200	3799085	2730	2730	2730	2730	10
637	20250212	100100	3771785	2750	2750	2750	2750	54
638	20250212	100000	3623285	2750	2750	2750	2750	0
639	20250212	095900	3623285	2750	2750	2750	2750	19
640	20250212	095800	3571035	2755	2730	2755	2730	21
641	20250212	095700	3513480	2755	2755	2755	2755	0
642	20250212	095600	3513480	2755	2755	2755	2755	0
643	20250212	095500	3513480	2755	2755	2755	2755	0
644	20250212	095400	3513480	2755	2755	2755	2755	0
645	20250212	095300	3513480	2755	2755	2755	2755	0
646	20250212	095200	3513480	2755	2755	2755	2755	0
647	20250212	095100	3513480	2755	2755	2755	2755	0
648	20250212	095000	3513480	2755	2755	2755	2755	0
649	20250212	094900	3513480	2755	2755	2755	2755	0
650	20250212	094800	3513480	2755	2755	2755	2755	0
651	20250212	094700	3513480	2755	2755	2755	2755	0
652	20250212	094600	3513480	2755	2755	2755	2755	0
653	20250212	094500	3513480	2755	2755	2755	2755	3
654	20250212	094400	3505215	2755	2755	2755	2755	2
655	20250212	094300	3499705	2760	2760	2760	2760	0
656	20250212	094200	3499705	2760	2760	2760	2760	0
657	20250212	094100	3499705	2760	2760	2760	2760	0
658	20250212	094000	3499705	2760	2760	2760	2760	0
659	20250212	093900	3499705	2760	2760	2760	2760	0
660	20250212	093800	3499705	2760	2760	2760	2760	1
661	20250212	093700	3496945	2730	2730	2730	2730	1
662	20250212	093600	3494215	2760	2760	2760	2760	0
663	20250212	093500	3494215	2760	2760	2760	2760	0
664	20250212	093400	3494215	2760	2760	2760	2760	0
665	20250212	093300	3494215	2760	2760	2760	2760	0
666	20250212	093200	3494215	2760	2755	2760	2755	226
667	20250212	093100	2871580	2755	2755	2755	2755	2
668	20250212	093000	2866070	2755	2755	2755	2755	0
669	20250212	092900	2866070	2755	2755	2755	2755	1
670	20250212	092800	2863315	2740	2740	2740	2740	0
671	20250212	092700	2863315	2740	2740	2740	2740	202
672	20250212	092600	2309835	2755	2755	2755	2755	0
673	20250212	092500	2309835	2755	2755	2755	2755	1
674	20250212	092400	2307080	2700	2735	2735	2700	350
675	20250212	092300	1355830	2770	2770	2770	2770	0
676	20250212	092200	1355830	2770	2770	2770	2770	0
677	20250212	092100	1355830	2770	2770	2770	2770	0
678	20250212	092000	1355830	2770	2770	2770	2770	0
679	20250212	091900	1355830	2770	2770	2770	2770	0
680	20250212	091800	1355830	2770	2770	2770	2770	60
681	20250212	091700	1189630	2730	2770	2770	2730	70
682	20250212	091600	996525	2770	2770	2770	2770	328
683	20250212	091500	87965	2770	2770	2770	2770	0
684	20250212	091400	87965	2770	2770	2770	2770	0
685	20250212	091300	87965	2770	2770	2770	2770	0
686	20250212	091200	87965	2770	2770	2770	2770	0
687	20250212	091100	87965	2770	2770	2770	2770	0
688	20250212	091000	87965	2770	2770	2770	2770	0
689	20250212	090900	87965	2770	2770	2770	2770	0
690	20250212	090800	87965	2770	2770	2770	2770	0
691	20250212	090700	87965	2770	2770	2770	2770	2
692	20250212	090600	82425	2745	2770	2770	2745	5
693	20250212	090500	68675	2745	2745	2745	2745	0
694	20250212	090400	68675	2745	2750	2750	2745	21
695	20250212	090300	11000	2750	2750	2750	2750	0
696	20250212	090200	11000	2750	2750	2750	2750	0
697	20250212	090100	11000	2750	2750	2750	2750	0
698	20250212	090000	11000	2750	2750	2750	2750	4