KissMeData/011810/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	185800	418905555	4060	4060	4060	4060	2390
3	20250212	185700	418905555	4060	4060	4060	4060	0
4	20250212	185600	418905555	4060	4060	4060	4060	0
5	20250212	185500	418905555	4060	4060	4060	4060	0
6	20250212	185400	418905555	4060	4060	4060	4060	0
7	20250212	185300	418905555	4060	4060	4060	4060	0
8	20250212	185200	418905555	4060	4060	4060	4060	0
9	20250212	185100	418905555	4060	4060	4060	4060	0
10	20250212	185000	418905555	4060	4060	4060	4060	0
11	20250212	184900	418905555	4060	4060	4060	4060	0
12	20250212	184800	418905555	4060	4060	4060	4060	0
13	20250212	184700	418905555	4060	4060	4060	4060	0
14	20250212	184600	418905555	4060	4060	4060	4060	0
15	20250212	184500	418905555	4060	4060	4060	4060	0
16	20250212	184400	418905555	4060	4060	4060	4060	0
17	20250212	184300	418905555	4060	4060	4060	4060	0
18	20250212	184200	418905555	4060	4060	4060	4060	0
19	20250212	184100	418905555	4060	4060	4060	4060	0
20	20250212	184000	418905555	4060	4060	4060	4060	0
21	20250212	183900	418905555	4060	4060	4060	4060	0
22	20250212	183800	418905555	4060	4060	4060	4060	0
23	20250212	183700	418905555	4060	4060	4060	4060	0
24	20250212	183600	418905555	4060	4060	4060	4060	0
25	20250212	183500	418905555	4060	4060	4060	4060	0
26	20250212	183400	418905555	4060	4060	4060	4060	0
27	20250212	183300	418905555	4060	4060	4060	4060	0
28	20250212	183200	418905555	4060	4060	4060	4060	0
29	20250212	183100	418905555	4060	4060	4060	4060	0
30	20250212	183000	418905555	4060	4060	4060	4060	0
31	20250212	182900	418905555	4060	4060	4060	4060	0
32	20250212	182800	418905555	4060	4060	4060	4060	2390
33	20250212	182700	418905555	4060	4060	4060	4060	0
34	20250212	182600	418905555	4060	4060	4060	4060	0
35	20250212	182500	418905555	4060	4060	4060	4060	0
36	20250212	182400	418905555	4060	4060	4060	4060	0
37	20250212	182300	418905555	4060	4060	4060	4060	0
38	20250212	182200	418905555	4060	4060	4060	4060	0
39	20250212	182100	418905555	4060	4060	4060	4060	0
40	20250212	182000	418905555	4060	4060	4060	4060	0
41	20250212	181900	418905555	4060	4060	4060	4060	0
42	20250212	181800	418905555	4060	4060	4060	4060	0
43	20250212	181700	418905555	4060	4060	4060	4060	0
44	20250212	181600	418905555	4060	4060	4060	4060	0
45	20250212	181500	418905555	4060	4060	4060	4060	0
46	20250212	181400	418905555	4060	4060	4060	4060	0
47	20250212	181300	418905555	4060	4060	4060	4060	0
48	20250212	181200	418905555	4060	4060	4060	4060	0
49	20250212	181100	418905555	4060	4060	4060	4060	0
50	20250212	181000	418905555	4060	4060	4060	4060	0
51	20250212	180900	418905555	4060	4060	4060	4060	0
52	20250212	180800	418905555	4060	4060	4060	4060	0
53	20250212	180700	418905555	4060	4060	4060	4060	0
54	20250212	180600	418905555	4060	4060	4060	4060	0
55	20250212	180500	418905555	4060	4060	4060	4060	0
56	20250212	180400	418905555	4060	4060	4060	4060	0
57	20250212	180300	418905555	4060	4060	4060	4060	0
58	20250212	180200	418905555	4060	4060	4060	4060	0
59	20250212	180100	418905555	4060	4060	4060	4060	0
60	20250212	180000	418905555	4060	4060	4060	4060	0
61	20250212	175900	418905555	4060	4060	4060	4060	0
62	20250212	175800	418905555	4060	4060	4060	4060	2390
63	20250212	175700	418905555	4060	4060	4060	4060	0
64	20250212	175600	418905555	4060	4060	4060	4060	0
65	20250212	175500	418905555	4060	4060	4060	4060	0
66	20250212	175400	418905555	4060	4060	4060	4060	0
67	20250212	175300	418905555	4060	4060	4060	4060	0
68	20250212	175200	418905555	4060	4060	4060	4060	0
69	20250212	175100	418905555	4060	4060	4060	4060	0
70	20250212	175000	418905555	4060	4060	4060	4060	0
71	20250212	174900	418905555	4060	4060	4060	4060	0
72	20250212	174800	418905555	4060	4060	4060	4060	0
73	20250212	174700	418905555	4060	4060	4060	4060	0
74	20250212	174600	418905555	4060	4060	4060	4060	0
75	20250212	174500	418905555	4060	4060	4060	4060	0
76	20250212	174400	418905555	4060	4060	4060	4060	0
77	20250212	174300	418905555	4060	4060	4060	4060	0
78	20250212	174200	418905555	4060	4060	4060	4060	0
79	20250212	174100	418905555	4060	4060	4060	4060	0
80	20250212	174000	418905555	4060	4060	4060	4060	0
81	20250212	173900	418905555	4060	4060	4060	4060	0
82	20250212	173800	418905555	4060	4060	4060	4060	0
83	20250212	173700	418905555	4060	4060	4060	4060	0
84	20250212	173600	418905555	4060	4060	4060	4060	0
85	20250212	173500	418905555	4060	4060	4060	4060	0
86	20250212	173400	418905555	4060	4060	4060	4060	0
87	20250212	173300	418905555	4060	4060	4060	4060	0
88	20250212	173200	418905555	4060	4060	4060	4060	0
89	20250212	173100	418905555	4060	4060	4060	4060	0
90	20250212	173000	418905555	4060	4060	4060	4060	0
91	20250212	172900	418905555	4060	4060	4060	4060	0
92	20250212	172800	418905555	4060	4060	4060	4060	2390
93	20250212	172700	418905555	4060	4060	4060	4060	0
94	20250212	172600	418905555	4060	4060	4060	4060	0
95	20250212	172500	418905555	4060	4060	4060	4060	0
96	20250212	172400	418905555	4060	4060	4060	4060	0
97	20250212	172300	418905555	4060	4060	4060	4060	0
98	20250212	172200	418905555	4060	4060	4060	4060	0
99	20250212	172100	418905555	4060	4060	4060	4060	0
100	20250212	172000	418905555	4060	4060	4060	4060	0
101	20250212	171900	418905555	4060	4060	4060	4060	0
102	20250212	171800	418905555	4060	4060	4060	4060	0
103	20250212	171700	418905555	4060	4060	4060	4060	0
104	20250212	171600	418905555	4060	4060	4060	4060	0
105	20250212	171500	418905555	4060	4060	4060	4060	0
106	20250212	171400	418905555	4060	4060	4060	4060	0
107	20250212	171300	418905555	4060	4060	4060	4060	0
108	20250212	171200	418905555	4060	4060	4060	4060	0
109	20250212	171100	418905555	4060	4060	4060	4060	0
110	20250212	171000	418905555	4060	4060	4060	4060	0
111	20250212	170900	418905555	4060	4060	4060	4060	0
112	20250212	170800	418905555	4060	4060	4060	4060	0
113	20250212	170700	418905555	4060	4060	4060	4060	0
114	20250212	170600	418905555	4060	4060	4060	4060	0
115	20250212	170500	418905555	4060	4060	4060	4060	0
116	20250212	170400	418905555	4060	4060	4060	4060	0
117	20250212	170300	418905555	4060	4060	4060	4060	0
118	20250212	170200	418905555	4060	4060	4060	4060	0
119	20250212	170100	418905555	4060	4060	4060	4060	0
120	20250212	170000	418905555	4060	4060	4060	4060	0
121	20250212	165900	418905555	4060	4060	4060	4060	0
122	20250212	165800	418905555	4060	4060	4060	4060	2390
123	20250212	165700	418905555	4060	4060	4060	4060	0
124	20250212	165600	418905555	4060	4060	4060	4060	0
125	20250212	165500	418905555	4060	4060	4060	4060	0
126	20250212	165400	418905555	4060	4060	4060	4060	0
127	20250212	165300	418905555	4060	4060	4060	4060	0
128	20250212	165200	418905555	4060	4060	4060	4060	0
129	20250212	165100	418905555	4060	4060	4060	4060	0
130	20250212	165000	418905555	4060	4060	4060	4060	0
131	20250212	164900	418905555	4060	4060	4060	4060	0
132	20250212	164800	418905555	4060	4060	4060	4060	0
133	20250212	164700	418905555	4060	4060	4060	4060	0
134	20250212	164600	418905555	4060	4060	4060	4060	0
135	20250212	164500	418905555	4060	4060	4060	4060	0
136	20250212	164400	418905555	4060	4060	4060	4060	0
137	20250212	164300	418905555	4060	4060	4060	4060	0
138	20250212	164200	418905555	4060	4060	4060	4060	0
139	20250212	164100	418905555	4060	4060	4060	4060	0
140	20250212	164000	418905555	4060	4060	4060	4060	0
141	20250212	163900	418905555	4060	4060	4060	4060	0
142	20250212	163800	418905555	4060	4060	4060	4060	0
143	20250212	163700	418905555	4060	4060	4060	4060	0
144	20250212	163600	418905555	4060	4060	4060	4060	0
145	20250212	163500	418905555	4060	4060	4060	4060	0
146	20250212	163400	418905555	4060	4060	4060	4060	0
147	20250212	163300	418905555	4060	4060	4060	4060	0
148	20250212	163200	418905555	4060	4060	4060	4060	0
149	20250212	163100	418905555	4060	4060	4060	4060	0
150	20250212	163000	418905555	4060	4060	4060	4060	0
151	20250212	162900	418905555	4060	4060	4060	4060	0
152	20250212	162800	418905555	4060	4060	4060	4060	2390
153	20250212	162700	418905555	4060	4060	4060	4060	0
154	20250212	162600	418905555	4060	4060	4060	4060	0
155	20250212	162500	418905555	4060	4060	4060	4060	0
156	20250212	162400	418905555	4060	4060	4060	4060	0
157	20250212	162300	418905555	4060	4060	4060	4060	0
158	20250212	162200	418905555	4060	4060	4060	4060	0
159	20250212	162100	418905555	4060	4060	4060	4060	0
160	20250212	162000	418905555	4060	4060	4060	4060	0
161	20250212	161900	418905555	4060	4060	4060	4060	0
162	20250212	161800	418905555	4060	4060	4060	4060	0
163	20250212	161700	418905555	4060	4060	4060	4060	0
164	20250212	161600	418905555	4060	4060	4060	4060	0
165	20250212	161500	418905555	4060	4060	4060	4060	0
166	20250212	161400	418905555	4060	4060	4060	4060	0
167	20250212	161300	418905555	4060	4060	4060	4060	0
168	20250212	161200	418905555	4060	4060	4060	4060	0
169	20250212	161100	418905555	4060	4060	4060	4060	0
170	20250212	161000	418905555	4060	4060	4060	4060	0
171	20250212	160900	418905555	4060	4060	4060	4060	0
172	20250212	160800	418905555	4060	4060	4060	4060	0
173	20250212	160700	418905555	4060	4060	4060	4060	0
174	20250212	160600	418905555	4060	4060	4060	4060	0
175	20250212	160500	418905555	4060	4060	4060	4060	0
176	20250212	160400	418905555	4060	4060	4060	4060	0
177	20250212	160300	418905555	4060	4060	4060	4060	0
178	20250212	160200	418905555	4060	4060	4060	4060	0
179	20250212	160100	418905555	4060	4060	4060	4060	0
180	20250212	160000	418905555	4060	4060	4060	4060	0
181	20250212	155900	418905555	4060	4060	4060	4060	0
182	20250212	155800	418905555	4060	4060	4060	4060	2390
183	20250212	155700	418905555	4060	4060	4060	4060	0
184	20250212	155600	418905555	4060	4060	4060	4060	0
185	20250212	155500	418905555	4060	4060	4060	4060	0
186	20250212	155400	418905555	4060	4060	4060	4060	0
187	20250212	155300	418905555	4060	4060	4060	4060	0
188	20250212	155200	418905555	4060	4060	4060	4060	0
189	20250212	155100	418905555	4060	4060	4060	4060	0
190	20250212	155000	418905555	4060	4060	4060	4060	0
191	20250212	154900	418905555	4060	4060	4060	4060	0
192	20250212	154800	418905555	4060	4060	4060	4060	0
193	20250212	154700	418905555	4060	4060	4060	4060	0
194	20250212	154600	418905555	4060	4060	4060	4060	0
195	20250212	154500	418905555	4060	4060	4060	4060	0
196	20250212	154400	418905555	4060	4060	4060	4060	0
197	20250212	154300	418905555	4060	4060	4060	4060	0
198	20250212	154200	418905555	4060	4060	4060	4060	0
199	20250212	154100	418905555	4060	4060	4060	4060	0
200	20250212	154000	418905555	4060	4060	4060	4060	0
201	20250212	153900	418905555	4060	4060	4060	4060	0
202	20250212	153800	418905555	4060	4060	4060	4060	0
203	20250212	153700	418905555	4060	4060	4060	4060	0
204	20250212	153600	418905555	4060	4060	4060	4060	0
205	20250212	153500	418905555	4060	4060	4060	4060	0
206	20250212	153400	418905555	4060	4060	4060	4060	0
207	20250212	153300	418905555	4060	4060	4060	4060	0
208	20250212	153200	418905555	4060	4060	4060	4060	0
209	20250212	153100	418905555	4060	4060	4060	4060	0
210	20250212	153000	418905555	4060	4060	4060	4060	2390
211	20250212	152900	409202155	4065	4065	4065	4065	0
212	20250212	152800	409202155	4065	4065	4065	4065	0
213	20250212	152700	409202155	4065	4065	4065	4065	0
214	20250212	152600	409202155	4065	4065	4065	4065	0
215	20250212	152500	409202155	4065	4065	4065	4065	0
216	20250212	152400	409202155	4065	4065	4065	4065	0
217	20250212	152300	409202155	4065	4065	4065	4065	0
218	20250212	152200	409202155	4065	4065	4065	4065	0
219	20250212	152100	409202155	4065	4065	4065	4065	0
220	20250212	152000	409202155	4065	4065	4065	4065	0
221	20250212	151900	409202155	4065	4065	4070	4065	1219
222	20250212	151800	404246390	4065	4065	4065	4055	64
223	20250212	151700	403986270	4060	4060	4060	4060	812
224	20250212	151600	400689550	4060	4060	4060	4060	18
225	20250212	151500	400616470	4055	4055	4055	4055	1251
226	20250212	151400	395543665	4055	4055	4055	4055	80
227	20250212	151300	395219265	4055	4055	4055	4055	19
228	20250212	151200	395142220	4055	4055	4055	4055	1106
229	20250212	151100	390657390	4055	4055	4055	4055	113
230	20250212	151000	390199175	4050	4055	4055	4050	435
231	20250212	150900	388437225	4055	4055	4055	4055	10
232	20250212	150800	388396675	4055	4055	4055	4050	1046
233	20250212	150700	384155170	4055	4055	4055	4055	60
234	20250212	150600	383911870	4050	4050	4050	4050	723
235	20250212	150500	380983720	4055	4055	4055	4055	234
236	20250212	150400	380034850	4060	4055	4060	4055	104
237	20250212	150300	379612620	4055	4055	4055	4055	0
238	20250212	150200	379612620	4055	4055	4055	4055	564
239	20250212	150100	377325600	4055	4060	4060	4055	1761
240	20250212	150000	370184665	4055	4060	4060	4055	135
241	20250212	145900	369636590	4060	4060	4060	4060	36
242	20250212	145800	369490430	4060	4060	4060	4060	0
243	20250212	145700	369490430	4060	4060	4060	4060	1165
244	20250212	145600	364760530	4060	4065	4065	4060	32
245	20250212	145500	364630460	4065	4065	4065	4065	0
246	20250212	145400	364630460	4065	4065	4065	4065	60
247	20250212	145300	364386560	4065	4065	4065	4065	15
248	20250212	145200	364325585	4065	4070	4070	4065	65
249	20250212	145100	364061040	4070	4070	4070	4065	1038
250	20250212	145000	359836555	4070	4070	4070	4070	654
251	20250212	144900	357174775	4070	4070	4070	4070	100
252	20250212	144800	356767775	4070	4070	4070	4070	245
253	20250212	144700	355770625	4070	4070	4070	4070	122
254	20250212	144600	355274085	4070	4070	4070	4070	625
255	20250212	144500	352730335	4075	4070	4075	4070	16
256	20250212	144400	352665190	4070	4070	4070	4070	164
257	20250212	144300	351997710	4060	4065	4070	4060	510
258	20250212	144200	349923175	4065	4065	4065	4065	0
259	20250212	144100	349923175	4065	4065	4065	4065	0
260	20250212	144000	349923175	4065	4065	4065	4065	0
261	20250212	143900	349923175	4065	4065	4065	4065	1
262	20250212	143800	349919110	4065	4060	4065	4060	102
263	20250212	143700	349504985	4065	4065	4065	4065	194
264	20250212	143600	348716375	4065	4065	4065	4065	0
265	20250212	143500	348716375	4065	4065	4065	4065	44
266	20250212	143400	348537515	4070	4070	4070	4060	103
267	20250212	143300	348119305	4060	4060	4060	4060	47
268	20250212	143200	347928485	4060	4070	4070	4060	300
269	20250212	143100	346708935	4070	4070	4070	4070	0
270	20250212	143000	346708935	4070	4075	4075	4070	13
271	20250212	142900	346655965	4075	4080	4080	4075	110
272	20250212	142800	346207355	4080	4075	4080	4075	149
273	20250212	142700	345599930	4075	4070	4075	4070	89
274	20250212	142600	345237695	4070	4070	4070	4070	49
275	20250212	142500	345038265	4070	4070	4070	4070	1005
276	20250212	142400	340947915	4070	4070	4070	4070	6
277	20250212	142300	340923495	4065	4065	4070	4065	167
278	20250212	142200	340244395	4065	4065	4065	4065	21
279	20250212	142100	340159030	4070	4070	4070	4070	8
280	20250212	142000	340126470	4070	4070	4070	4065	293
281	20250212	141900	338934160	4070	4070	4070	4070	0
282	20250212	141800	338934160	4070	4070	4070	4070	9
283	20250212	141700	338897530	4070	4070	4070	4070	250
284	20250212	141600	337880030	4075	4075	4075	4065	21
285	20250212	141500	337794465	4075	4070	4075	4070	300
286	20250212	141400	336572525	4070	4070	4070	4070	2
287	20250212	141300	336564385	4070	4070	4070	4070	100
288	20250212	141200	336157385	4070	4065	4070	4065	12
289	20250212	141100	336108590	4070	4070	4070	4065	1004
290	20250212	141000	332024820	4075	4075	4075	4075	52
291	20250212	140900	331812920	4075	4075	4075	4075	30
292	20250212	140800	331690670	4070	4070	4070	4070	1
293	20250212	140700	331686600	4075	4065	4075	4065	368
294	20250212	140600	330190670	4065	4065	4065	4065	138
295	20250212	140500	329629700	4065	4065	4065	4065	20
296	20250212	140400	329548400	4065	4065	4065	4065	23
297	20250212	140300	329454905	4065	4065	4065	4065	0
298	20250212	140200	329454905	4065	4070	4070	4065	822
299	20250212	140100	326113375	4065	4065	4065	4065	341
300	20250212	140000	324727210	4075	4075	4075	4070	21
301	20250212	135900	324641660	4075	4075	4075	4075	100
302	20250212	135800	324234160	4075	4075	4075	4075	39
303	20250212	135700	324075235	4075	4075	4075	4075	7
304	20250212	135600	324046710	4075	4075	4075	4075	1
305	20250212	135500	324042635	4075	4075	4075	4075	3
306	20250212	135400	324030410	4065	4065	4065	4065	1
307	20250212	135300	324026345	4065	4070	4070	4065	30
308	20250212	135200	323904345	4060	4060	4060	4060	0
309	20250212	135100	323904345	4060	4060	4060	4060	0
310	20250212	135000	323904345	4060	4060	4060	4060	500
311	20250212	134900	321874345	4060	4060	4060	4060	0
312	20250212	134800	321874345	4060	4060	4060	4060	0
313	20250212	134700	321874345	4060	4060	4060	4060	0
314	20250212	134600	321874345	4060	4080	4080	4060	11
315	20250212	134500	321829485	4080	4080	4080	4080	0
316	20250212	134400	321829485	4080	4065	4080	4065	794
317	20250212	134300	318598835	4060	4060	4060	4060	57
318	20250212	134200	318367415	4060	4055	4060	4055	2464
319	20250212	134100	308375890	4055	4060	4060	4055	101
320	20250212	134000	307966330	4060	4065	4065	4060	209
321	20250212	133900	307117785	4060	4065	4065	4060	103
322	20250212	133800	306699095	4065	4065	4065	4065	2
323	20250212	133700	306690965	4065	4060	4065	4060	2318
324	20250212	133600	297279880	4060	4065	4065	4060	145
325	20250212	133500	296690580	4060	4060	4060	4060	100
326	20250212	133400	296284580	4060	4060	4060	4060	0
327	20250212	133300	296284580	4060	4060	4060	4060	402
328	20250212	133200	294652460	4060	4065	4070	4060	2177
329	20250212	133100	285801855	4070	4070	4070	4070	1001
330	20250212	133000	281727785	4080	4080	4080	4080	2
331	20250212	132900	281719625	4065	4070	4070	4065	37
332	20250212	132800	281569215	4065	4065	4065	4065	1200
333	20250212	132700	276691215	4080	4070	4080	4065	1060
334	20250212	132600	272381140	4080	4080	4080	4080	1
335	20250212	132500	272377060	4065	4070	4080	4065	5
336	20250212	132400	272356705	4070	4070	4070	4070	10
337	20250212	132300	272316005	4070	4070	4070	4070	10
338	20250212	132200	272275305	4070	4070	4070	4070	977
339	20250212	132100	268298915	4080	4080	4080	4080	0
340	20250212	132000	268298915	4080	4080	4080	4080	1
341	20250212	131900	268294835	4075	4075	4075	4075	0
342	20250212	131800	268294835	4075	4075	4075	4075	1000
343	20250212	131700	264219835	4070	4070	4070	4070	26
344	20250212	131600	264114015	4080	4070	4080	4070	2
345	20250212	131500	264105865	4070	4070	4070	4070	0
346	20250212	131400	264105865	4070	4070	4070	4070	0
347	20250212	131300	264105865	4070	4070	4070	4070	0
348	20250212	131200	264105865	4070	4070	4070	4070	0
349	20250212	131100	264105865	4070	4070	4070	4070	0
350	20250212	131000	264105865	4070	4075	4075	4070	2
351	20250212	130900	264097720	4075	4075	4075	4075	4
352	20250212	130800	264081420	4075	4075	4075	4075	139
353	20250212	130700	263514995	4080	4080	4080	4080	0
354	20250212	130600	263514995	4080	4090	4090	4080	127
355	20250212	130500	262996820	4090	4090	4090	4090	0
356	20250212	130400	262996820	4090	4090	4090	4090	10
357	20250212	130300	262955920	4070	4090	4090	4070	4
358	20250212	130200	262939580	4090	4090	4090	4090	0
359	20250212	130100	262939580	4090	4075	4090	4070	400
360	20250212	130000	261309080	4070	4070	4070	4070	0
361	20250212	125900	261309080	4070	4070	4070	4070	0
362	20250212	125800	261309080	4070	4070	4070	4070	0
363	20250212	125700	261309080	4070	4070	4070	4070	100
364	20250212	125600	260902080	4070	4070	4070	4070	0
365	20250212	125500	260902080	4070	4075	4075	4070	1441
366	20250212	125400	255036510	4075	4075	4075	4075	100
367	20250212	125300	254629010	4075	4075	4075	4075	0
368	20250212	125200	254629010	4075	4075	4075	4075	36
369	20250212	125100	254482310	4070	4070	4070	4070	0
370	20250212	125000	254482310	4070	4070	4070	4070	0
371	20250212	124900	254482310	4070	4070	4070	4070	0
372	20250212	124800	254482310	4070	4070	4070	4070	1
373	20250212	124700	254478240	4090	4090	4090	4090	0
374	20250212	124600	254478240	4090	4090	4090	4090	96
375	20250212	124500	254085600	4090	4090	4090	4090	181
376	20250212	124400	253345310	4090	4090	4090	4090	500
377	20250212	124300	251300310	4090	4070	4090	4070	601
378	20250212	124200	248847910	4070	4070	4070	4065	597
379	20250212	124100	246420620	4070	4065	4070	4065	102
380	20250212	124000	246005735	4070	4065	4070	4065	49
381	20250212	123900	245806450	4065	4070	4070	4065	511
382	20250212	123800	243727165	4080	4080	4080	4080	2
383	20250212	123700	243719005	4070	4070	4070	4070	397
384	20250212	123600	242103215	4070	4070	4070	4070	0
385	20250212	123500	242103215	4070	4070	4070	4070	0
386	20250212	123400	242103215	4070	4075	4075	4070	375
387	20250212	123300	240576835	4075	4075	4075	4075	39
388	20250212	123200	240417910	4070	4075	4075	4070	1000
389	20250212	123100	236347785	4075	4075	4075	4075	6
390	20250212	123000	236323335	4070	4085	4085	4070	1000
391	20250212	122900	232251050	4095	4095	4095	4095	17
392	20250212	122800	232181435	4095	4085	4095	4085	98
393	20250212	122700	231781095	4085	4085	4085	4085	50
394	20250212	122600	231576845	4080	4080	4080	4080	1
395	20250212	122500	231572765	4080	4090	4090	4080	105
396	20250212	122400	231143835	4095	4095	4095	4095	30
397	20250212	122300	231020985	4095	4090	4095	4090	39
398	20250212	122200	230861470	4090	4090	4090	4090	100
399	20250212	122100	230452470	4090	4090	4090	4090	10
400	20250212	122000	230411570	4095	4095	4095	4095	0
401	20250212	121900	230411570	4095	4085	4095	4085	60
402	20250212	121800	230166455	4075	4080	4080	4075	300
403	20250212	121700	228943890	4085	4085	4085	4085	10
404	20250212	121600	228903040	4085	4085	4085	4085	0
405	20250212	121500	228903040	4085	4085	4085	4085	11
406	20250212	121400	228858105	4085	4085	4085	4085	0
407	20250212	121300	228858105	4085	4085	4085	4085	0
408	20250212	121200	228858105	4085	4085	4085	4085	1
409	20250212	121100	228854020	4090	4090	4090	4090	1
410	20250212	121000	228849930	4095	4095	4095	4095	20
411	20250212	120900	228768030	4095	4095	4095	4095	0
412	20250212	120800	228768030	4095	4095	4095	4095	1
413	20250212	120700	228763935	4075	4075	4075	4075	1
414	20250212	120600	228759860	4100	4100	4100	4100	0
415	20250212	120500	228759860	4100	4075	4100	4075	490
416	20250212	120400	226763085	4075	4075	4075	4075	1
417	20250212	120300	226759010	4100	4100	4100	4100	2
418	20250212	120200	226750810	4100	4100	4100	4100	0
419	20250212	120100	226750810	4100	4095	4100	4075	62
420	20250212	120000	226497300	4095	4095	4095	4095	1
421	20250212	115900	226493205	4070	4100	4100	4070	839
422	20250212	115800	223072260	4100	4100	4100	4090	13
423	20250212	115700	223019010	4090	4090	4090	4090	1
424	20250212	115600	223014920	4100	4100	4100	4090	959
425	20250212	115500	219083590	4100	4095	4100	4090	54
426	20250212	115400	218862460	4095	4085	4095	4085	41
427	20250212	115300	218694655	4095	4095	4095	4095	0
428	20250212	115200	218694655	4095	4095	4095	4095	21
429	20250212	115100	218608660	4095	4095	4095	4095	1
430	20250212	115000	218604565	4095	4095	4095	4085	60
431	20250212	114900	218358885	4095	4095	4095	4095	51
432	20250212	114800	218150040	4095	4095	4095	4095	13
433	20250212	114700	218096805	4095	4095	4095	4095	46
434	20250212	114600	217908435	4095	4095	4095	4095	50
435	20250212	114500	217703685	4085	4085	4085	4085	0
436	20250212	114400	217703685	4085	4090	4090	4085	1379
437	20250212	114300	212069470	4085	4085	4085	4085	0
438	20250212	114200	212069470	4085	4085	4085	4085	1
439	20250212	114100	212065385	4095	4095	4095	4095	100
440	20250212	114000	211655885	4085	4085	4085	4085	147
441	20250212	113900	211055390	4085	4085	4085	4085	579
442	20250212	113800	208690175	4085	4085	4085	4085	2
443	20250212	113700	208682005	4085	4085	4085	4085	68
444	20250212	113600	208404225	4085	4095	4095	4085	104
445	20250212	113500	207979325	4085	4085	4085	4085	204
446	20250212	113400	207145985	4085	4085	4085	4085	0
447	20250212	113300	207145985	4085	4090	4090	4085	102
448	20250212	113200	206729265	4090	4090	4090	4090	51
449	20250212	113100	206520675	4090	4085	4090	4085	325
450	20250212	113000	205192435	4090	4085	4090	4085	53
451	20250212	112900	204975670	4085	4085	4085	4085	128
452	20250212	112800	204452790	4085	4080	4085	4080	275
453	20250212	112700	203330420	4080	4080	4080	4080	70
454	20250212	112600	203044820	4080	4080	4080	4080	6
455	20250212	112500	203020340	4080	4075	4080	4075	274
456	20250212	112400	201902595	4075	4075	4075	4075	26
457	20250212	112300	201796645	4080	4080	4080	4080	1
458	20250212	112200	201792565	4080	4080	4080	4080	14
459	20250212	112100	201735445	4080	4075	4080	4075	17
460	20250212	112000	201666090	4080	4080	4080	4080	1
461	20250212	111900	201662010	4075	4075	4075	4075	10
462	20250212	111800	201621260	4080	4080	4080	4080	0
463	20250212	111700	201621260	4080	4080	4080	4080	83
464	20250212	111600	201282620	4075	4080	4080	4075	38
465	20250212	111500	201127760	4080	4085	4085	4080	33
466	20250212	111400	200992970	4080	4075	4080	4075	311
467	20250212	111300	199724155	4075	4080	4080	4075	3
468	20250212	111200	199711920	4080	4080	4080	4080	109
469	20250212	111100	199267200	4080	4080	4080	4080	118
470	20250212	111000	198785760	4080	4080	4080	4080	36
471	20250212	110900	198638880	4080	4070	4080	4070	371
472	20250212	110800	197128900	4070	4070	4070	4070	2
473	20250212	110700	197120760	4075	4070	4075	4070	146
474	20250212	110600	196526020	4075	4075	4075	4075	26
475	20250212	110500	196420070	4075	4075	4075	4075	0
476	20250212	110400	196420070	4075	4075	4080	4075	345
477	20250212	110300	195014175	4075	4075	4075	4075	479
478	20250212	110200	193062250	4075	4075	4075	4075	429
479	20250212	110100	191314075	4085	4085	4085	4085	10
480	20250212	110000	191273225	4075	4075	4075	4075	98
481	20250212	105900	190873875	4080	4080	4080	4080	493
482	20250212	105800	188862435	4080	4080	4080	4080	0
483	20250212	105700	188862435	4080	4080	4080	4080	548
484	20250212	105600	186626595	4080	4080	4080	4080	14
485	20250212	105500	186569475	4080	4080	4080	4080	238
486	20250212	105400	185598435	4080	4080	4080	4080	83
487	20250212	105300	185259795	4075	4075	4075	4075	0
488	20250212	105200	185259795	4075	4075	4075	4075	78
489	20250212	105100	184941945	4075	4070	4075	4070	24
490	20250212	105000	184844245	4075	4075	4075	4075	3
491	20250212	104900	184832020	4075	4075	4075	4075	6
492	20250212	104800	184807570	4075	4075	4075	4070	127
493	20250212	104700	184290175	4075	4075	4075	4075	935
494	20250212	104600	180480050	4075	4075	4075	4075	131
495	20250212	104500	179946225	4075	4075	4080	4075	1290
496	20250212	104400	174688750	4075	4075	4075	4075	403
497	20250212	104300	173046525	4075	4075	4075	4075	285
498	20250212	104200	171885150	4075	4075	4075	4075	3
499	20250212	104100	171872925	4075	4075	4075	4075	496
500	20250212	104000	169851725	4070	4070	4070	4070	6
501	20250212	103900	169827305	4070	4070	4070	4070	2
502	20250212	103800	169819165	4070	4070	4070	4070	2
503	20250212	103700	169811025	4070	4065	4070	4065	9
504	20250212	103600	169774430	4065	4070	4070	4065	1462
505	20250212	103500	163831100	4070	4070	4070	4070	2
506	20250212	103400	163822960	4075	4070	4075	4070	206
507	20250212	103300	162984490	4075	4075	4075	4075	2
508	20250212	103200	162976340	4075	4075	4075	4075	100
509	20250212	103100	162568840	4075	4075	4075	4075	50
510	20250212	103000	162365090	4075	4075	4075	4075	4
511	20250212	102900	162348790	4070	4075	4080	4070	557
512	20250212	102800	160081515	4075	4075	4075	4075	246
513	20250212	102700	159079065	4075	4080	4080	4075	264
514	20250212	102600	158002125	4080	4080	4080	4080	0
515	20250212	102500	158002125	4080	4080	4080	4080	0
516	20250212	102400	158002125	4080	4080	4080	4080	298
517	20250212	102300	156786285	4080	4085	4085	4080	1753
518	20250212	102200	149634000	4095	4095	4095	4080	3672
519	20250212	102100	134637910	4095	4095	4095	4095	144
520	20250212	102000	134048230	4100	4095	4100	4095	42
521	20250212	101900	133876225	4095	4095	4095	4095	0
522	20250212	101800	133876225	4095	4095	4095	4095	10
523	20250212	101700	133835275	4095	4095	4100	4095	114
524	20250212	101600	133368335	4095	4095	4095	4095	271
525	20250212	101500	132258590	4100	4100	4100	4100	132
526	20250212	101400	131717390	4095	4100	4100	4095	108
527	20250212	101300	131275030	4100	4100	4100	4100	1
528	20250212	101200	131270930	4100	4100	4100	4100	848
529	20250212	101100	127794130	4100	4095	4100	4095	13
530	20250212	101000	127740835	4095	4100	4100	4095	373
531	20250212	100900	126212060	4095	4095	4095	4095	159
532	20250212	100800	125560955	4095	4105	4105	4095	106
533	20250212	100700	125126580	4105	4105	4105	4105	2
534	20250212	100600	125118370	4110	4105	4110	4105	55
535	20250212	100500	124892570	4110	4110	4110	4110	2
536	20250212	100400	124884350	4105	4105	4110	4105	227
537	20250212	100300	123952505	4100	4100	4100	4100	36
538	20250212	100200	123804905	4100	4100	4100	4100	141
539	20250212	100100	123226805	4090	4090	4090	4090	253
540	20250212	100000	122192035	4100	4100	4100	4100	1
541	20250212	095900	122187935	4090	4090	4090	4090	1084
542	20250212	095800	117754375	4100	4100	4100	4090	1115
543	20250212	095700	113183345	4100	4100	4100	4100	252
544	20250212	095600	112150145	4100	4105	4105	4100	159
545	20250212	095500	111497725	4105	4100	4105	4100	45
546	20250212	095400	111313005	4110	4100	4110	4100	684
547	20250212	095300	108502765	4100	4100	4100	4100	300
548	20250212	095200	107272765	4110	4110	4110	4110	66
549	20250212	095100	107001505	4110	4110	4110	4110	301
550	20250212	095000	105764395	4110	4110	4110	4110	1
551	20250212	094900	105760285	4110	4105	4110	4100	444
552	20250212	094800	103936800	4110	4110	4110	4110	280
553	20250212	094700	102786000	4110	4110	4110	4110	16
554	20250212	094600	102720240	4125	4125	4125	4125	0
555	20250212	094500	102720240	4125	4125	4125	4125	0
556	20250212	094400	102720240	4125	4120	4125	4120	171
557	20250212	094300	102014975	4120	4120	4120	4120	51
558	20250212	094200	101804855	4120	4120	4120	4120	190
559	20250212	094100	101022055	4110	4105	4110	4105	11
560	20250212	094000	100976895	4110	4110	4115	4110	1151
561	20250212	093900	96246280	4110	4120	4120	4110	4
562	20250212	093800	96229810	4120	4110	4120	4110	317
563	20250212	093700	94926890	4120	4120	4120	4120	11
564	20250212	093600	94881570	4120	4120	4120	4120	7
565	20250212	093500	94852730	4120	4120	4120	4120	216
566	20250212	093400	93962810	4105	4105	4105	4105	359
567	20250212	093300	92489115	4105	4105	4105	4105	36
568	20250212	093200	92341335	4100	4120	4120	4100	138
569	20250212	093100	91774970	4105	4115	4115	4105	419
570	20250212	093000	90054660	4115	4120	4120	4115	64
571	20250212	092900	89791260	4120	4130	4130	4120	274
572	20250212	092800	88660410	4140	4150	4150	4140	359
573	20250212	092700	87174040	4125	4115	4125	4115	76
574	20250212	092600	86860590	4110	4110	4110	4110	66
575	20250212	092500	86589330	4115	4115	4115	4115	200
576	20250212	092400	85766330	4115	4115	4115	4100	660
577	20250212	092300	83058350	4115	4115	4115	4085	153
578	20250212	092200	82431755	4135	4160	4160	4085	1002
579	20250212	092100	78334540	4165	4085	4165	4085	525
580	20250212	092000	76155520	4085	4080	4085	4080	68
581	20250212	091900	75878005	4080	4105	4105	4080	2731
582	20250212	091800	64723325	4105	4105	4105	4105	92
583	20250212	091700	64345665	4105	4095	4165	4095	2171
584	20250212	091600	55396845	4080	4075	4080	4075	1830
585	20250212	091500	47935800	4075	4075	4075	4075	629
586	20250212	091400	45372625	4070	4070	4070	4070	772
587	20250212	091300	42230585	4055	4050	4055	4050	727
588	20250212	091200	39284135	4050	4055	4075	4050	1961
589	20250212	091100	31329435	4055	4075	4075	4055	3175
590	20250212	091000	18433980	4075	4075	4075	4075	119
591	20250212	090900	17949055	4075	4075	4075	4075	254
592	20250212	090800	16914005	4075	4085	4085	4075	1552
593	20250212	090700	10585005	4105	4105	4105	4105	25
594	20250212	090600	10482380	4090	4090	4090	4090	94
595	20250212	090500	10097920	4095	4095	4095	4095	271
596	20250212	090400	8988175	4100	4100	4100	4100	579
597	20250212	090300	6614275	4100	4105	4105	4100	721
598	20250212	090200	3658150	4140	4140	4140	4140	1
599	20250212	090100	3654010	4140	4140	4140	4140	0
600	20250212	090000	3654010	4140	4100	4140	4100	891