KissMeData/004250/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	184200	98911360	4035	4035	4035	4035	160
3	20250212	184100	98911360	4035	4035	4035	4035	0
4	20250212	184000	98911360	4035	4035	4035	4035	0
5	20250212	183900	98911360	4035	4035	4035	4035	0
6	20250212	183800	98911360	4035	4035	4035	4035	0
7	20250212	183700	98911360	4035	4035	4035	4035	0
8	20250212	183600	98911360	4035	4035	4035	4035	0
9	20250212	183500	98911360	4035	4035	4035	4035	0
10	20250212	183400	98911360	4035	4035	4035	4035	0
11	20250212	183300	98911360	4035	4035	4035	4035	0
12	20250212	183200	98911360	4035	4035	4035	4035	0
13	20250212	183100	98911360	4035	4035	4035	4035	0
14	20250212	183000	98911360	4035	4035	4035	4035	0
15	20250212	182900	98911360	4035	4035	4035	4035	0
16	20250212	182800	98911360	4035	4035	4035	4035	0
17	20250212	182700	98911360	4035	4035	4035	4035	0
18	20250212	182600	98911360	4035	4035	4035	4035	0
19	20250212	182500	98911360	4035	4035	4035	4035	0
20	20250212	182400	98911360	4035	4035	4035	4035	0
21	20250212	182300	98911360	4035	4035	4035	4035	0
22	20250212	182200	98911360	4035	4035	4035	4035	0
23	20250212	182100	98911360	4035	4035	4035	4035	0
24	20250212	182000	98911360	4035	4035	4035	4035	0
25	20250212	181900	98911360	4035	4035	4035	4035	0
26	20250212	181800	98911360	4035	4035	4035	4035	0
27	20250212	181700	98911360	4035	4035	4035	4035	0
28	20250212	181600	98911360	4035	4035	4035	4035	0
29	20250212	181500	98911360	4035	4035	4035	4035	0
30	20250212	181400	98911360	4035	4035	4035	4035	0
31	20250212	181300	98911360	4035	4035	4035	4035	0
32	20250212	181200	98911360	4035	4035	4035	4035	160
33	20250212	181100	98911360	4035	4035	4035	4035	0
34	20250212	181000	98911360	4035	4035	4035	4035	0
35	20250212	180900	98911360	4035	4035	4035	4035	0
36	20250212	180800	98911360	4035	4035	4035	4035	0
37	20250212	180700	98911360	4035	4035	4035	4035	0
38	20250212	180600	98911360	4035	4035	4035	4035	0
39	20250212	180500	98911360	4035	4035	4035	4035	0
40	20250212	180400	98911360	4035	4035	4035	4035	0
41	20250212	180300	98911360	4035	4035	4035	4035	0
42	20250212	180200	98911360	4035	4035	4035	4035	0
43	20250212	180100	98911360	4035	4035	4035	4035	0
44	20250212	180000	98911360	4035	4035	4035	4035	0
45	20250212	175900	98911360	4035	4035	4035	4035	0
46	20250212	175800	98911360	4035	4035	4035	4035	0
47	20250212	175700	98911360	4035	4035	4035	4035	0
48	20250212	175600	98911360	4035	4035	4035	4035	0
49	20250212	175500	98911360	4035	4035	4035	4035	0
50	20250212	175400	98911360	4035	4035	4035	4035	0
51	20250212	175300	98911360	4035	4035	4035	4035	0
52	20250212	175200	98911360	4035	4035	4035	4035	0
53	20250212	175100	98911360	4035	4035	4035	4035	0
54	20250212	175000	98911360	4035	4035	4035	4035	0
55	20250212	174900	98911360	4035	4035	4035	4035	0
56	20250212	174800	98911360	4035	4035	4035	4035	0
57	20250212	174700	98911360	4035	4035	4035	4035	0
58	20250212	174600	98911360	4035	4035	4035	4035	0
59	20250212	174500	98911360	4035	4035	4035	4035	0
60	20250212	174400	98911360	4035	4035	4035	4035	0
61	20250212	174300	98911360	4035	4035	4035	4035	0
62	20250212	174200	98911360	4035	4035	4035	4035	160
63	20250212	174100	98911360	4035	4035	4035	4035	0
64	20250212	174000	98911360	4035	4035	4035	4035	0
65	20250212	173900	98911360	4035	4035	4035	4035	0
66	20250212	173800	98911360	4035	4035	4035	4035	0
67	20250212	173700	98911360	4035	4035	4035	4035	0
68	20250212	173600	98911360	4035	4035	4035	4035	0
69	20250212	173500	98911360	4035	4035	4035	4035	0
70	20250212	173400	98911360	4035	4035	4035	4035	0
71	20250212	173300	98911360	4035	4035	4035	4035	0
72	20250212	173200	98911360	4035	4035	4035	4035	0
73	20250212	173100	98911360	4035	4035	4035	4035	0
74	20250212	173000	98911360	4035	4035	4035	4035	0
75	20250212	172900	98911360	4035	4035	4035	4035	0
76	20250212	172800	98911360	4035	4035	4035	4035	0
77	20250212	172700	98911360	4035	4035	4035	4035	0
78	20250212	172600	98911360	4035	4035	4035	4035	0
79	20250212	172500	98911360	4035	4035	4035	4035	0
80	20250212	172400	98911360	4035	4035	4035	4035	0
81	20250212	172300	98911360	4035	4035	4035	4035	0
82	20250212	172200	98911360	4035	4035	4035	4035	0
83	20250212	172100	98911360	4035	4035	4035	4035	0
84	20250212	172000	98911360	4035	4035	4035	4035	0
85	20250212	171900	98911360	4035	4035	4035	4035	0
86	20250212	171800	98911360	4035	4035	4035	4035	0
87	20250212	171700	98911360	4035	4035	4035	4035	0
88	20250212	171600	98911360	4035	4035	4035	4035	0
89	20250212	171500	98911360	4035	4035	4035	4035	0
90	20250212	171400	98911360	4035	4035	4035	4035	0
91	20250212	171300	98911360	4035	4035	4035	4035	0
92	20250212	171200	98911360	4035	4035	4035	4035	160
93	20250212	171100	98911360	4035	4035	4035	4035	0
94	20250212	171000	98911360	4035	4035	4035	4035	0
95	20250212	170900	98911360	4035	4035	4035	4035	0
96	20250212	170800	98911360	4035	4035	4035	4035	0
97	20250212	170700	98911360	4035	4035	4035	4035	0
98	20250212	170600	98911360	4035	4035	4035	4035	0
99	20250212	170500	98911360	4035	4035	4035	4035	0
100	20250212	170400	98911360	4035	4035	4035	4035	0
101	20250212	170300	98911360	4035	4035	4035	4035	0
102	20250212	170200	98911360	4035	4035	4035	4035	0
103	20250212	170100	98911360	4035	4035	4035	4035	0
104	20250212	170000	98911360	4035	4035	4035	4035	0
105	20250212	165900	98911360	4035	4035	4035	4035	0
106	20250212	165800	98911360	4035	4035	4035	4035	0
107	20250212	165700	98911360	4035	4035	4035	4035	0
108	20250212	165600	98911360	4035	4035	4035	4035	0
109	20250212	165500	98911360	4035	4035	4035	4035	0
110	20250212	165400	98911360	4035	4035	4035	4035	0
111	20250212	165300	98911360	4035	4035	4035	4035	0
112	20250212	165200	98911360	4035	4035	4035	4035	0
113	20250212	165100	98911360	4035	4035	4035	4035	0
114	20250212	165000	98911360	4035	4035	4035	4035	0
115	20250212	164900	98911360	4035	4035	4035	4035	0
116	20250212	164800	98911360	4035	4035	4035	4035	0
117	20250212	164700	98911360	4035	4035	4035	4035	0
118	20250212	164600	98911360	4035	4035	4035	4035	0
119	20250212	164500	98911360	4035	4035	4035	4035	0
120	20250212	164400	98911360	4035	4035	4035	4035	0
121	20250212	164300	98911360	4035	4035	4035	4035	0
122	20250212	164200	98911360	4035	4035	4035	4035	160
123	20250212	164100	98911360	4035	4035	4035	4035	0
124	20250212	164000	98911360	4035	4035	4035	4035	0
125	20250212	163900	98911360	4035	4035	4035	4035	0
126	20250212	163800	98911360	4035	4035	4035	4035	0
127	20250212	163700	98911360	4035	4035	4035	4035	0
128	20250212	163600	98911360	4035	4035	4035	4035	0
129	20250212	163500	98911360	4035	4035	4035	4035	0
130	20250212	163400	98911360	4035	4035	4035	4035	0
131	20250212	163300	98911360	4035	4035	4035	4035	0
132	20250212	163200	98911360	4035	4035	4035	4035	0
133	20250212	163100	98911360	4035	4035	4035	4035	0
134	20250212	163000	98911360	4035	4035	4035	4035	0
135	20250212	162900	98911360	4035	4035	4035	4035	0
136	20250212	162800	98911360	4035	4035	4035	4035	0
137	20250212	162700	98911360	4035	4035	4035	4035	0
138	20250212	162600	98911360	4035	4035	4035	4035	0
139	20250212	162500	98911360	4035	4035	4035	4035	0
140	20250212	162400	98911360	4035	4035	4035	4035	0
141	20250212	162300	98911360	4035	4035	4035	4035	0
142	20250212	162200	98911360	4035	4035	4035	4035	0
143	20250212	162100	98911360	4035	4035	4035	4035	0
144	20250212	162000	98911360	4035	4035	4035	4035	0
145	20250212	161900	98911360	4035	4035	4035	4035	0
146	20250212	161800	98911360	4035	4035	4035	4035	0
147	20250212	161700	98911360	4035	4035	4035	4035	0
148	20250212	161600	98911360	4035	4035	4035	4035	0
149	20250212	161500	98911360	4035	4035	4035	4035	0
150	20250212	161400	98911360	4035	4035	4035	4035	0
151	20250212	161300	98911360	4035	4035	4035	4035	0
152	20250212	161200	98911360	4035	4035	4035	4035	160
153	20250212	161100	98911360	4035	4035	4035	4035	0
154	20250212	161000	98911360	4035	4035	4035	4035	0
155	20250212	160900	98911360	4035	4035	4035	4035	0
156	20250212	160800	98911360	4035	4035	4035	4035	0
157	20250212	160700	98911360	4035	4035	4035	4035	0
158	20250212	160600	98911360	4035	4035	4035	4035	0
159	20250212	160500	98911360	4035	4035	4035	4035	0
160	20250212	160400	98911360	4035	4035	4035	4035	0
161	20250212	160300	98911360	4035	4035	4035	4035	0
162	20250212	160200	98911360	4035	4035	4035	4035	0
163	20250212	160100	98911360	4035	4035	4035	4035	0
164	20250212	160000	98911360	4035	4035	4035	4035	0
165	20250212	155900	98911360	4035	4035	4035	4035	0
166	20250212	155800	98911360	4035	4035	4035	4035	0
167	20250212	155700	98911360	4035	4035	4035	4035	0
168	20250212	155600	98911360	4035	4035	4035	4035	0
169	20250212	155500	98911360	4035	4035	4035	4035	0
170	20250212	155400	98911360	4035	4035	4035	4035	0
171	20250212	155300	98911360	4035	4035	4035	4035	0
172	20250212	155200	98911360	4035	4035	4035	4035	0
173	20250212	155100	98911360	4035	4035	4035	4035	0
174	20250212	155000	98911360	4035	4035	4035	4035	0
175	20250212	154900	98911360	4035	4035	4035	4035	0
176	20250212	154800	98911360	4035	4035	4035	4035	0
177	20250212	154700	98911360	4035	4035	4035	4035	0
178	20250212	154600	98911360	4035	4035	4035	4035	0
179	20250212	154500	98911360	4035	4035	4035	4035	0
180	20250212	154400	98911360	4035	4035	4035	4035	0
181	20250212	154300	98911360	4035	4035	4035	4035	0
182	20250212	154200	98911360	4035	4035	4035	4035	160
183	20250212	154100	98911360	4035	4035	4035	4035	0
184	20250212	154000	98911360	4035	4035	4035	4035	0
185	20250212	153900	98911360	4035	4035	4035	4035	0
186	20250212	153800	98911360	4035	4035	4035	4035	0
187	20250212	153700	98911360	4035	4035	4035	4035	0
188	20250212	153600	98911360	4035	4035	4035	4035	0
189	20250212	153500	98911360	4035	4035	4035	4035	0
190	20250212	153400	98911360	4035	4035	4035	4035	0
191	20250212	153300	98911360	4035	4035	4035	4035	0
192	20250212	153200	98911360	4035	4035	4035	4035	0
193	20250212	153100	98911360	4035	4035	4035	4035	0
194	20250212	153000	98911360	4035	4035	4035	4035	160
195	20250212	152900	98265760	4040	4040	4040	4040	0
196	20250212	152800	98265760	4040	4040	4040	4040	0
197	20250212	152700	98265760	4040	4040	4040	4040	0
198	20250212	152600	98265760	4040	4040	4040	4040	0
199	20250212	152500	98265760	4040	4040	4040	4040	0
200	20250212	152400	98265760	4040	4040	4040	4040	0
201	20250212	152300	98265760	4040	4040	4040	4040	0
202	20250212	152200	98265760	4040	4040	4040	4040	0
203	20250212	152100	98265760	4040	4040	4040	4040	0
204	20250212	152000	98265760	4040	4040	4040	4040	0
205	20250212	151900	98265760	4040	4040	4040	4040	0
206	20250212	151800	98265760	4040	4040	4040	4040	0
207	20250212	151700	98265760	4040	4040	4040	4040	0
208	20250212	151600	98265760	4040	4040	4040	4040	0
209	20250212	151500	98265760	4040	4040	4040	4040	0
210	20250212	151400	98265760	4040	4040	4040	4040	0
211	20250212	151300	98265760	4040	4040	4040	4040	0
212	20250212	151200	98265760	4040	4040	4040	4040	0
213	20250212	151100	98265760	4040	4040	4040	4040	0
214	20250212	151000	98265760	4040	4040	4040	4040	0
215	20250212	150900	98265760	4040	4040	4040	4040	0
216	20250212	150800	98265760	4040	4040	4040	4040	62
217	20250212	150700	98015280	4050	4050	4050	4050	49
218	20250212	150600	97816830	4050	4050	4050	4050	0
219	20250212	150500	97816830	4050	4050	4050	4050	0
220	20250212	150400	97816830	4050	4050	4050	4050	156
221	20250212	150300	97185030	4050	4050	4050	4050	10
222	20250212	150200	97144530	4040	4040	4040	4040	0
223	20250212	150100	97144530	4040	4040	4040	4040	0
224	20250212	150000	97144530	4040	4040	4040	4040	0
225	20250212	145900	97144530	4040	4040	4040	4040	1
226	20250212	145800	97140490	4040	4040	4040	4040	0
227	20250212	145700	97140490	4040	4040	4040	4040	297
228	20250212	145600	95940610	4040	4040	4040	4040	0
229	20250212	145500	95940610	4040	4040	4040	4040	0
230	20250212	145400	95940610	4040	4040	4040	4040	0
231	20250212	145300	95940610	4040	4040	4040	4040	1
232	20250212	145200	95936570	4040	4040	4040	4040	544
233	20250212	145100	93738810	4040	4040	4040	4040	0
234	20250212	145000	93738810	4040	4040	4040	4040	0
235	20250212	144900	93738810	4040	4040	4040	4040	0
236	20250212	144800	93738810	4040	4040	4040	4040	0
237	20250212	144700	93738810	4040	4040	4040	4040	1
238	20250212	144600	93734770	4045	4045	4045	4045	0
239	20250212	144500	93734770	4045	4045	4045	4045	0
240	20250212	144400	93734770	4045	4045	4045	4045	0
241	20250212	144300	93734770	4045	4045	4045	4045	0
242	20250212	144200	93734770	4045	4045	4045	4045	0
243	20250212	144100	93734770	4045	4045	4045	4045	1056
244	20250212	144000	89463250	4050	4050	4050	4050	0
245	20250212	143900	89463250	4050	4050	4050	4050	0
246	20250212	143800	89463250	4050	4050	4050	4050	0
247	20250212	143700	89463250	4050	4050	4050	4050	0
248	20250212	143600	89463250	4050	4050	4050	4050	300
249	20250212	143500	88248250	4045	4045	4045	4045	1
250	20250212	143400	88244205	4045	4045	4045	4045	0
251	20250212	143300	88244205	4045	4045	4045	4045	50
252	20250212	143200	88041955	4045	4045	4045	4045	1
253	20250212	143100	88037910	4050	4050	4050	4050	1867
254	20250212	143000	80476560	4050	4050	4050	4050	0
255	20250212	142900	80476560	4050	4050	4050	4050	1
256	20250212	142800	80472510	4050	4050	4050	4050	0
257	20250212	142700	80472510	4050	4050	4050	4050	0
258	20250212	142600	80472510	4050	4050	4050	4050	0
259	20250212	142500	80472510	4050	4050	4050	4050	0
260	20250212	142400	80472510	4050	4050	4050	4050	70
261	20250212	142300	80189010	4050	4050	4050	4050	1
262	20250212	142200	80184960	4050	4050	4050	4050	0
263	20250212	142100	80184960	4050	4050	4050	4050	0
264	20250212	142000	80184960	4050	4050	4050	4050	0
265	20250212	141900	80184960	4050	4050	4050	4050	158
266	20250212	141800	79545060	4050	4050	4050	4050	0
267	20250212	141700	79545060	4050	4050	4050	4050	0
268	20250212	141600	79545060	4050	4050	4050	4050	1
269	20250212	141500	79541010	4055	4055	4055	4055	0
270	20250212	141400	79541010	4055	4055	4055	4055	0
271	20250212	141300	79541010	4055	4055	4055	4055	0
272	20250212	141200	79541010	4055	4055	4055	4055	3
273	20250212	141100	79528845	4050	4050	4050	4050	0
274	20250212	141000	79528845	4050	4050	4050	4050	1
275	20250212	140900	79524795	4055	4055	4055	4055	1135
276	20250212	140800	74922370	4060	4060	4060	4060	0
277	20250212	140700	74922370	4060	4060	4060	4060	0
278	20250212	140600	74922370	4060	4060	4060	4060	8
279	20250212	140500	74889890	4055	4055	4055	4055	0
280	20250212	140400	74889890	4055	4055	4055	4055	1
281	20250212	140300	74885835	4060	4060	4060	4060	0
282	20250212	140200	74885835	4060	4060	4060	4060	0
283	20250212	140100	74885835	4060	4060	4060	4060	0
284	20250212	140000	74885835	4060	4060	4060	4055	10
285	20250212	135900	74845245	4055	4055	4055	4055	0
286	20250212	135800	74845245	4055	4055	4055	4055	1
287	20250212	135700	74841190	4055	4055	4055	4055	2
288	20250212	135600	74833080	4055	4055	4055	4055	0
289	20250212	135500	74833080	4055	4055	4055	4055	0
290	20250212	135400	74833080	4055	4055	4055	4055	0
291	20250212	135300	74833080	4055	4055	4055	4055	0
292	20250212	135200	74833080	4055	4055	4055	4055	2
293	20250212	135100	74824970	4055	4055	4055	4055	0
294	20250212	135000	74824970	4055	4055	4055	4055	0
295	20250212	134900	74824970	4055	4055	4055	4055	0
296	20250212	134800	74824970	4055	4055	4055	4055	0
297	20250212	134700	74824970	4055	4055	4055	4055	0
298	20250212	134600	74824970	4055	4055	4055	4055	1
299	20250212	134500	74820915	4055	4055	4055	4055	0
300	20250212	134400	74820915	4055	4055	4055	4055	160
301	20250212	134300	74172115	4055	4055	4055	4055	0
302	20250212	134200	74172115	4055	4055	4055	4055	0
303	20250212	134100	74172115	4055	4055	4055	4055	0
304	20250212	134000	74172115	4055	4055	4055	4055	1
305	20250212	133900	74168060	4060	4060	4060	4060	0
306	20250212	133800	74168060	4060	4060	4060	4060	0
307	20250212	133700	74168060	4060	4060	4060	4060	0
308	20250212	133600	74168060	4060	4060	4060	4060	10
309	20250212	133500	74127460	4060	4060	4060	4060	30
310	20250212	133400	74005660	4060	4050	4060	4050	195
311	20250212	133300	73215810	4050	4050	4050	4050	1
312	20250212	133200	73211760	4055	4055	4055	4055	1000
313	20250212	133100	69156760	4055	4055	4055	4055	15
314	20250212	133000	69095935	4055	4055	4055	4055	0
315	20250212	132900	69095935	4055	4055	4055	4055	0
316	20250212	132800	69095935	4055	4055	4055	4055	0
317	20250212	132700	69095935	4055	4065	4065	4055	2
318	20250212	132600	69087815	4060	4060	4060	4060	0
319	20250212	132500	69087815	4060	4060	4060	4060	0
320	20250212	132400	69087815	4060	4060	4060	4060	0
321	20250212	132300	69087815	4060	4060	4060	4060	0
322	20250212	132200	69087815	4060	4060	4060	4060	286
323	20250212	132100	67926655	4060	4060	4060	4060	1
324	20250212	132000	67922595	4065	4060	4065	4060	716
325	20250212	131900	65015620	4060	4060	4060	4060	0
326	20250212	131800	65015620	4060	4060	4060	4060	0
327	20250212	131700	65015620	4060	4060	4060	4060	20
328	20250212	131600	64934420	4055	4055	4055	4055	0
329	20250212	131500	64934420	4055	4055	4055	4055	1
330	20250212	131400	64930365	4050	4050	4050	4050	0
331	20250212	131300	64930365	4050	4050	4050	4050	0
332	20250212	131200	64930365	4050	4050	4050	4050	0
333	20250212	131100	64930365	4050	4050	4050	4050	0
334	20250212	131000	64930365	4050	4050	4050	4050	0
335	20250212	130900	64930365	4050	4050	4050	4050	1
336	20250212	130800	64926315	4050	4050	4050	4050	0
337	20250212	130700	64926315	4050	4050	4050	4050	0
338	20250212	130600	64926315	4050	4050	4050	4050	100
339	20250212	130500	64521315	4050	4050	4050	4050	0
340	20250212	130400	64521315	4050	4050	4050	4050	0
341	20250212	130300	64521315	4050	4050	4050	4050	1
342	20250212	130200	64517265	4050	4050	4050	4050	0
343	20250212	130100	64517265	4050	4050	4050	4050	0
344	20250212	130000	64517265	4050	4050	4050	4050	0
345	20250212	125900	64517265	4050	4050	4050	4050	0
346	20250212	125800	64517265	4050	4050	4050	4050	0
347	20250212	125700	64517265	4050	4050	4050	4050	1
348	20250212	125600	64513215	4050	4050	4050	4050	0
349	20250212	125500	64513215	4050	4050	4050	4050	0
350	20250212	125400	64513215	4050	4050	4050	4050	0
351	20250212	125300	64513215	4050	4050	4050	4050	0
352	20250212	125200	64513215	4050	4050	4050	4050	0
353	20250212	125100	64513215	4050	4050	4050	4050	0
354	20250212	125000	64513215	4050	4050	4050	4050	1
355	20250212	124900	64509165	4050	4050	4050	4050	0
356	20250212	124800	64509165	4050	4050	4050	4050	0
357	20250212	124700	64509165	4050	4050	4050	4050	0
358	20250212	124600	64509165	4050	4050	4050	4050	0
359	20250212	124500	64509165	4050	4050	4050	4050	0
360	20250212	124400	64509165	4050	4050	4050	4050	38
361	20250212	124300	64355265	4050	4050	4050	4050	204
362	20250212	124200	63529065	4050	4050	4050	4050	0
363	20250212	124100	63529065	4050	4050	4050	4050	0
364	20250212	124000	63529065	4050	4050	4050	4050	0
365	20250212	123900	63529065	4050	4055	4055	4050	5152
366	20250212	123800	42651665	4055	4055	4055	4055	1
367	20250212	123700	42647610	4055	4055	4055	4055	0
368	20250212	123600	42647610	4055	4055	4055	4055	0
369	20250212	123500	42647610	4055	4055	4055	4055	0
370	20250212	123400	42647610	4055	4055	4055	4055	0
371	20250212	123300	42647610	4055	4055	4055	4055	1
372	20250212	123200	42643555	4060	4055	4060	4055	38
373	20250212	123100	42489280	4060	4060	4060	4060	0
374	20250212	123000	42489280	4060	4060	4060	4060	311
375	20250212	122900	41226620	4065	4065	4065	4065	0
376	20250212	122800	41226620	4065	4065	4065	4065	140
377	20250212	122700	40657520	4055	4055	4055	4055	0
378	20250212	122600	40657520	4055	4055	4055	4055	1
379	20250212	122500	40653465	4060	4060	4060	4060	16
380	20250212	122400	40588505	4065	4065	4065	4065	0
381	20250212	122300	40588505	4065	4065	4065	4065	0
382	20250212	122200	40588505	4065	4065	4065	4065	1
383	20250212	122100	40584440	4060	4060	4060	4060	1
384	20250212	122000	40580380	4055	4055	4055	4055	1
385	20250212	121900	40576325	4060	4060	4060	4060	0
386	20250212	121800	40576325	4060	4060	4060	4060	0
387	20250212	121700	40576325	4060	4060	4060	4060	1
388	20250212	121600	40572265	4060	4060	4060	4060	0
389	20250212	121500	40572265	4060	4060	4060	4060	0
390	20250212	121400	40572265	4060	4055	4060	4055	2
391	20250212	121300	40564150	4060	4060	4060	4060	231
392	20250212	121200	39626290	4055	4055	4055	4055	4
393	20250212	121100	39610070	4050	4050	4050	4050	0
394	20250212	121000	39610070	4050	4050	4050	4050	0
395	20250212	120900	39610070	4050	4050	4050	4050	0
396	20250212	120800	39610070	4050	4050	4050	4050	0
397	20250212	120700	39610070	4050	4050	4050	4050	1
398	20250212	120600	39606020	4050	4050	4050	4050	0
399	20250212	120500	39606020	4050	4050	4050	4050	0
400	20250212	120400	39606020	4050	4050	4050	4050	0
401	20250212	120300	39606020	4050	4050	4050	4050	0
402	20250212	120200	39606020	4050	4050	4050	4050	0
403	20250212	120100	39606020	4050	4050	4050	4050	1
404	20250212	120000	39601970	4050	4050	4050	4050	0
405	20250212	115900	39601970	4050	4050	4050	4050	0
406	20250212	115800	39601970	4050	4050	4050	4050	0
407	20250212	115700	39601970	4050	4050	4050	4050	0
408	20250212	115600	39601970	4050	4050	4050	4050	0
409	20250212	115500	39601970	4050	4050	4055	4050	185
410	20250212	115400	38852360	4050	4050	4050	4050	0
411	20250212	115300	38852360	4050	4050	4050	4050	0
412	20250212	115200	38852360	4050	4050	4050	4050	0
413	20250212	115100	38852360	4050	4050	4050	4050	0
414	20250212	115000	38852360	4050	4050	4050	4050	0
415	20250212	114900	38852360	4050	4050	4050	4050	1
416	20250212	114800	38848310	4055	4055	4055	4055	0
417	20250212	114700	38848310	4055	4055	4055	4055	0
418	20250212	114600	38848310	4055	4055	4055	4055	0
419	20250212	114500	38848310	4055	4055	4055	4055	1
420	20250212	114400	38844255	4050	4050	4050	4050	0
421	20250212	114300	38844255	4050	4050	4050	4050	1
422	20250212	114200	38840205	4055	4055	4055	4055	0
423	20250212	114100	38840205	4055	4055	4055	4055	0
424	20250212	114000	38840205	4055	4055	4055	4055	100
425	20250212	113900	38434705	4055	4055	4055	4055	0
426	20250212	113800	38434705	4055	4055	4055	4055	13
427	20250212	113700	38381990	4055	4055	4055	4055	1
428	20250212	113600	38377935	4055	4055	4055	4055	0
429	20250212	113500	38377935	4055	4055	4055	4055	0
430	20250212	113400	38377935	4055	4055	4055	4055	0
431	20250212	113300	38377935	4055	4055	4055	4055	0
432	20250212	113200	38377935	4055	4045	4055	4045	16
433	20250212	113100	38313065	4060	4035	4060	4035	2001
434	20250212	113000	30214190	4040	4040	4040	4040	0
435	20250212	112900	30214190	4040	4040	4040	4040	0
436	20250212	112800	30214190	4040	4040	4040	4040	110
437	20250212	112700	29769790	4040	4040	4040	4040	0
438	20250212	112600	29769790	4040	4040	4040	4040	0
439	20250212	112500	29769790	4040	4035	4040	4035	11
440	20250212	112400	29725400	4035	4035	4035	4035	1
441	20250212	112300	29721365	4040	4040	4040	4040	0
442	20250212	112200	29721365	4040	4040	4040	4040	0
443	20250212	112100	29721365	4040	4040	4040	4040	0
444	20250212	112000	29721365	4040	4040	4040	4040	496
445	20250212	111900	27717525	4040	4040	4040	4040	1000
446	20250212	111800	23677525	4035	4035	4035	4035	1
447	20250212	111700	23673490	4040	4050	4050	4040	1575
448	20250212	111600	17310230	4055	4055	4055	4055	0
449	20250212	111500	17310230	4055	4055	4055	4055	2
450	20250212	111400	17302120	4045	4045	4045	4045	0
451	20250212	111300	17302120	4045	4045	4045	4045	0
452	20250212	111200	17302120	4045	4045	4045	4045	445
453	20250212	111100	15502095	4045	4050	4050	4045	51
454	20250212	111000	15295700	4050	4055	4055	4050	2
455	20250212	110900	15287595	4055	4055	4055	4055	1
456	20250212	110800	15283540	4055	4055	4055	4055	0
457	20250212	110700	15283540	4055	4055	4055	4055	0
458	20250212	110600	15283540	4055	4055	4055	4055	23
459	20250212	110500	15190275	4055	4055	4055	4055	0
460	20250212	110400	15190275	4055	4055	4055	4055	0
461	20250212	110300	15190275	4055	4055	4055	4055	0
462	20250212	110200	15190275	4055	4055	4055	4055	0
463	20250212	110100	15190275	4055	4055	4055	4055	0
464	20250212	110000	15190275	4055	4055	4055	4055	0
465	20250212	105900	15190275	4055	4055	4055	4055	0
466	20250212	105800	15190275	4055	4055	4055	4055	0
467	20250212	105700	15190275	4055	4055	4055	4055	0
468	20250212	105600	15190275	4055	4055	4055	4055	0
469	20250212	105500	15190275	4055	4055	4055	4055	0
470	20250212	105400	15190275	4055	4055	4055	4055	12
471	20250212	105300	15141615	4060	4060	4060	4060	0
472	20250212	105200	15141615	4060	4060	4060	4060	0
473	20250212	105100	15141615	4060	4060	4060	4060	105
474	20250212	105000	14715315	4060	4060	4060	4060	0
475	20250212	104900	14715315	4060	4060	4060	4060	0
476	20250212	104800	14715315	4060	4060	4060	4060	0
477	20250212	104700	14715315	4060	4060	4060	4060	9
478	20250212	104600	14678775	4055	4055	4055	4055	0
479	20250212	104500	14678775	4055	4055	4055	4055	0
480	20250212	104400	14678775	4055	4055	4055	4055	0
481	20250212	104300	14678775	4055	4055	4055	4055	0
482	20250212	104200	14678775	4055	4055	4055	4055	0
483	20250212	104100	14678775	4055	4055	4055	4055	0
484	20250212	104000	14678775	4055	4055	4055	4055	0
485	20250212	103900	14678775	4055	4055	4055	4055	0
486	20250212	103800	14678775	4055	4055	4055	4055	0
487	20250212	103700	14678775	4055	4055	4055	4055	0
488	20250212	103600	14678775	4055	4055	4055	4055	0
489	20250212	103500	14678775	4055	4055	4055	4055	0
490	20250212	103400	14678775	4055	4055	4055	4055	0
491	20250212	103300	14678775	4055	4055	4055	4055	0
492	20250212	103200	14678775	4055	4055	4055	4055	0
493	20250212	103100	14678775	4055	4055	4055	4055	0
494	20250212	103000	14678775	4055	4055	4055	4055	0
495	20250212	102900	14678775	4055	4055	4055	4055	0
496	20250212	102800	14678775	4055	4055	4055	4055	0
497	20250212	102700	14678775	4055	4055	4055	4055	0
498	20250212	102600	14678775	4055	4055	4055	4055	0
499	20250212	102500	14678775	4055	4055	4055	4055	1
500	20250212	102400	14674720	4060	4060	4060	4050	122
501	20250212	102300	14180555	4060	4060	4060	4060	10
502	20250212	102200	14139955	4060	4060	4060	4060	0
503	20250212	102100	14139955	4060	4060	4060	4060	0
504	20250212	102000	14139955	4060	4060	4060	4060	8
505	20250212	101900	14107475	4065	4065	4065	4065	0
506	20250212	101800	14107475	4065	4060	4065	4060	24
507	20250212	101700	14009920	4055	4055	4055	4055	0
508	20250212	101600	14009920	4055	4055	4055	4055	1
509	20250212	101500	14005865	4060	4065	4065	4060	14
510	20250212	101400	13949005	4070	4070	4070	4070	0
511	20250212	101300	13949005	4070	4070	4070	4070	10
512	20250212	101200	13908305	4070	4070	4070	4070	0
513	20250212	101100	13908305	4070	4070	4070	4070	0
514	20250212	101000	13908305	4070	4065	4070	4065	2
515	20250212	100900	13900170	4065	4065	4065	4065	548
516	20250212	100800	11672550	4065	4065	4065	4065	2
517	20250212	100700	11664420	4060	4060	4060	4060	30
518	20250212	100600	11542620	4050	4050	4050	4050	452
519	20250212	100500	9712020	4050	4050	4050	4050	0
520	20250212	100400	9712020	4050	4050	4050	4050	2
521	20250212	100300	9703920	4050	4050	4050	4050	12
522	20250212	100200	9655320	4040	4040	4040	4040	0
523	20250212	100100	9655320	4040	4040	4040	4040	0
524	20250212	100000	9655320	4040	4045	4045	4040	55
525	20250212	095900	9433110	4050	4050	4050	4050	0
526	20250212	095800	9433110	4050	4050	4050	4050	0
527	20250212	095700	9433110	4050	4050	4050	4050	164
528	20250212	095600	8768910	4050	4050	4050	4050	500
529	20250212	095500	6743910	4050	4055	4055	4050	118
530	20250212	095400	6265960	4050	4050	4050	4050	231
531	20250212	095300	5330410	4045	4045	4045	4045	0
532	20250212	095200	5330410	4045	4045	4045	4045	0
533	20250212	095100	5330410	4045	4045	4045	4045	0
534	20250212	095000	5330410	4045	4035	4055	4035	113
535	20250212	094900	4874355	4045	4045	4045	4045	0
536	20250212	094800	4874355	4045	4045	4045	4045	14
537	20250212	094700	4817725	4040	4050	4050	4040	54
538	20250212	094600	4599360	4055	4055	4055	4055	0
539	20250212	094500	4599360	4055	4055	4055	4055	1
540	20250212	094400	4595305	4055	4055	4055	4055	0
541	20250212	094300	4595305	4055	4055	4055	4055	0
542	20250212	094200	4595305	4055	4055	4055	4055	2
543	20250212	094100	4587195	4060	4060	4060	4060	0
544	20250212	094000	4587195	4060	4060	4060	4060	0
545	20250212	093900	4587195	4060	4060	4060	4060	0
546	20250212	093800	4587195	4060	4060	4060	4060	0
547	20250212	093700	4587195	4060	4060	4060	4060	10
548	20250212	093600	4546595	4060	4060	4060	4060	0
549	20250212	093500	4546595	4060	4060	4060	4060	1
550	20250212	093400	4542535	4060	4060	4060	4060	21
551	20250212	093300	4457275	4060	4060	4060	4060	3
552	20250212	093200	4445095	4060	4060	4060	4060	5
553	20250212	093100	4424795	4060	4060	4060	4060	0
554	20250212	093000	4424795	4060	4060	4060	4060	9
555	20250212	092900	4388255	4060	4060	4060	4060	0
556	20250212	092800	4388255	4060	4055	4060	4055	692
557	20250212	092700	1578740	4060	4060	4060	4060	0
558	20250212	092600	1578740	4060	4060	4060	4060	0
559	20250212	092500	1578740	4060	4060	4060	4060	0
560	20250212	092400	1578740	4060	4060	4060	4060	0
561	20250212	092300	1578740	4060	4060	4060	4060	0
562	20250212	092200	1578740	4060	4060	4060	4060	0
563	20250212	092100	1578740	4060	4060	4060	4060	0
564	20250212	092000	1578740	4060	4060	4060	4060	0
565	20250212	091900	1578740	4060	4060	4060	4060	0
566	20250212	091800	1578740	4060	4060	4060	4060	0
567	20250212	091700	1578740	4060	4060	4060	4060	0
568	20250212	091600	1578740	4060	4060	4060	4060	0
569	20250212	091500	1578740	4060	4060	4060	4060	0
570	20250212	091400	1578740	4060	4060	4060	4060	0
571	20250212	091300	1578740	4060	4060	4060	4060	0
572	20250212	091200	1578740	4060	4060	4060	4060	13
573	20250212	091100	1525960	4060	4060	4060	4060	15
574	20250212	091000	1465060	4060	4060	4060	4060	0
575	20250212	090900	1465060	4060	4060	4060	4060	0
576	20250212	090800	1465060	4060	4060	4060	4060	1
577	20250212	090700	1461000	4060	4060	4060	4060	1
578	20250212	090600	1456940	4030	4030	4030	4030	25
579	20250212	090500	1356190	4030	4030	4030	4030	0
580	20250212	090400	1356190	4030	4045	4045	4030	261
581	20250212	090300	303840	4045	4045	4045	4045	0
582	20250212	090200	303840	4045	4045	4045	4045	0
583	20250212	090100	303840	4045	4050	4050	4045	18
584	20250212	090000	230990	4060	4050	4060	4050	57