KissMeData/012690/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	185900	272712720	2910	2910	2910	2910	2228
3	20250212	185800	272712720	2910	2910	2910	2910	0
4	20250212	185700	272712720	2910	2910	2910	2910	0
5	20250212	185600	272712720	2910	2910	2910	2910	0
6	20250212	185500	272712720	2910	2910	2910	2910	0
7	20250212	185400	272712720	2910	2910	2910	2910	0
8	20250212	185300	272712720	2910	2910	2910	2910	0
9	20250212	185200	272712720	2910	2910	2910	2910	0
10	20250212	185100	272712720	2910	2910	2910	2910	0
11	20250212	185000	272712720	2910	2910	2910	2910	0
12	20250212	184900	272712720	2910	2910	2910	2910	0
13	20250212	184800	272712720	2910	2910	2910	2910	0
14	20250212	184700	272712720	2910	2910	2910	2910	0
15	20250212	184600	272712720	2910	2910	2910	2910	0
16	20250212	184500	272712720	2910	2910	2910	2910	0
17	20250212	184400	272712720	2910	2910	2910	2910	0
18	20250212	184300	272712720	2910	2910	2910	2910	0
19	20250212	184200	272712720	2910	2910	2910	2910	0
20	20250212	184100	272712720	2910	2910	2910	2910	0
21	20250212	184000	272712720	2910	2910	2910	2910	0
22	20250212	183900	272712720	2910	2910	2910	2910	0
23	20250212	183800	272712720	2910	2910	2910	2910	0
24	20250212	183700	272712720	2910	2910	2910	2910	0
25	20250212	183600	272712720	2910	2910	2910	2910	0
26	20250212	183500	272712720	2910	2910	2910	2910	0
27	20250212	183400	272712720	2910	2910	2910	2910	0
28	20250212	183300	272712720	2910	2910	2910	2910	0
29	20250212	183200	272712720	2910	2910	2910	2910	0
30	20250212	183100	272712720	2910	2910	2910	2910	0
31	20250212	183000	272712720	2910	2910	2910	2910	0
32	20250212	182900	272712720	2910	2910	2910	2910	2228
33	20250212	182800	272712720	2910	2910	2910	2910	0
34	20250212	182700	272712720	2910	2910	2910	2910	0
35	20250212	182600	272712720	2910	2910	2910	2910	0
36	20250212	182500	272712720	2910	2910	2910	2910	0
37	20250212	182400	272712720	2910	2910	2910	2910	0
38	20250212	182300	272712720	2910	2910	2910	2910	0
39	20250212	182200	272712720	2910	2910	2910	2910	0
40	20250212	182100	272712720	2910	2910	2910	2910	0
41	20250212	182000	272712720	2910	2910	2910	2910	0
42	20250212	181900	272712720	2910	2910	2910	2910	0
43	20250212	181800	272712720	2910	2910	2910	2910	0
44	20250212	181700	272712720	2910	2910	2910	2910	0
45	20250212	181600	272712720	2910	2910	2910	2910	0
46	20250212	181500	272712720	2910	2910	2910	2910	0
47	20250212	181400	272712720	2910	2910	2910	2910	0
48	20250212	181300	272712720	2910	2910	2910	2910	0
49	20250212	181200	272712720	2910	2910	2910	2910	0
50	20250212	181100	272712720	2910	2910	2910	2910	0
51	20250212	181000	272712720	2910	2910	2910	2910	0
52	20250212	180900	272712720	2910	2910	2910	2910	0
53	20250212	180800	272712720	2910	2910	2910	2910	0
54	20250212	180700	272712720	2910	2910	2910	2910	0
55	20250212	180600	272712720	2910	2910	2910	2910	0
56	20250212	180500	272712720	2910	2910	2910	2910	0
57	20250212	180400	272712720	2910	2910	2910	2910	0
58	20250212	180300	272712720	2910	2910	2910	2910	0
59	20250212	180200	272712720	2910	2910	2910	2910	0
60	20250212	180100	272712720	2910	2910	2910	2910	0
61	20250212	180000	272712720	2910	2910	2910	2910	0
62	20250212	175900	272712720	2910	2910	2910	2910	2228
63	20250212	175800	272712720	2910	2910	2910	2910	0
64	20250212	175700	272712720	2910	2910	2910	2910	0
65	20250212	175600	272712720	2910	2910	2910	2910	0
66	20250212	175500	272712720	2910	2910	2910	2910	0
67	20250212	175400	272712720	2910	2910	2910	2910	0
68	20250212	175300	272712720	2910	2910	2910	2910	0
69	20250212	175200	272712720	2910	2910	2910	2910	0
70	20250212	175100	272712720	2910	2910	2910	2910	0
71	20250212	175000	272712720	2910	2910	2910	2910	0
72	20250212	174900	272712720	2910	2910	2910	2910	0
73	20250212	174800	272712720	2910	2910	2910	2910	0
74	20250212	174700	272712720	2910	2910	2910	2910	0
75	20250212	174600	272712720	2910	2910	2910	2910	0
76	20250212	174500	272712720	2910	2910	2910	2910	0
77	20250212	174400	272712720	2910	2910	2910	2910	0
78	20250212	174300	272712720	2910	2910	2910	2910	0
79	20250212	174200	272712720	2910	2910	2910	2910	0
80	20250212	174100	272712720	2910	2910	2910	2910	0
81	20250212	174000	272712720	2910	2910	2910	2910	0
82	20250212	173900	272712720	2910	2910	2910	2910	0
83	20250212	173800	272712720	2910	2910	2910	2910	0
84	20250212	173700	272712720	2910	2910	2910	2910	0
85	20250212	173600	272712720	2910	2910	2910	2910	0
86	20250212	173500	272712720	2910	2910	2910	2910	0
87	20250212	173400	272712720	2910	2910	2910	2910	0
88	20250212	173300	272712720	2910	2910	2910	2910	0
89	20250212	173200	272712720	2910	2910	2910	2910	0
90	20250212	173100	272712720	2910	2910	2910	2910	0
91	20250212	173000	272712720	2910	2910	2910	2910	0
92	20250212	172900	272712720	2910	2910	2910	2910	2228
93	20250212	172800	272712720	2910	2910	2910	2910	0
94	20250212	172700	272712720	2910	2910	2910	2910	0
95	20250212	172600	272712720	2910	2910	2910	2910	0
96	20250212	172500	272712720	2910	2910	2910	2910	0
97	20250212	172400	272712720	2910	2910	2910	2910	0
98	20250212	172300	272712720	2910	2910	2910	2910	0
99	20250212	172200	272712720	2910	2910	2910	2910	0
100	20250212	172100	272712720	2910	2910	2910	2910	0
101	20250212	172000	272712720	2910	2910	2910	2910	0
102	20250212	171900	272712720	2910	2910	2910	2910	0
103	20250212	171800	272712720	2910	2910	2910	2910	0
104	20250212	171700	272712720	2910	2910	2910	2910	0
105	20250212	171600	272712720	2910	2910	2910	2910	0
106	20250212	171500	272712720	2910	2910	2910	2910	0
107	20250212	171400	272712720	2910	2910	2910	2910	0
108	20250212	171300	272712720	2910	2910	2910	2910	0
109	20250212	171200	272712720	2910	2910	2910	2910	0
110	20250212	171100	272712720	2910	2910	2910	2910	0
111	20250212	171000	272712720	2910	2910	2910	2910	0
112	20250212	170900	272712720	2910	2910	2910	2910	0
113	20250212	170800	272712720	2910	2910	2910	2910	0
114	20250212	170700	272712720	2910	2910	2910	2910	0
115	20250212	170600	272712720	2910	2910	2910	2910	0
116	20250212	170500	272712720	2910	2910	2910	2910	0
117	20250212	170400	272712720	2910	2910	2910	2910	0
118	20250212	170300	272712720	2910	2910	2910	2910	0
119	20250212	170200	272712720	2910	2910	2910	2910	0
120	20250212	170100	272712720	2910	2910	2910	2910	0
121	20250212	170000	272712720	2910	2910	2910	2910	0
122	20250212	165900	272712720	2910	2910	2910	2910	2228
123	20250212	165800	272712720	2910	2910	2910	2910	0
124	20250212	165700	272712720	2910	2910	2910	2910	0
125	20250212	165600	272712720	2910	2910	2910	2910	0
126	20250212	165500	272712720	2910	2910	2910	2910	0
127	20250212	165400	272712720	2910	2910	2910	2910	0
128	20250212	165300	272712720	2910	2910	2910	2910	0
129	20250212	165200	272712720	2910	2910	2910	2910	0
130	20250212	165100	272712720	2910	2910	2910	2910	0
131	20250212	165000	272712720	2910	2910	2910	2910	0
132	20250212	164900	272712720	2910	2910	2910	2910	0
133	20250212	164800	272712720	2910	2910	2910	2910	0
134	20250212	164700	272712720	2910	2910	2910	2910	0
135	20250212	164600	272712720	2910	2910	2910	2910	0
136	20250212	164500	272712720	2910	2910	2910	2910	0
137	20250212	164400	272712720	2910	2910	2910	2910	0
138	20250212	164300	272712720	2910	2910	2910	2910	0
139	20250212	164200	272712720	2910	2910	2910	2910	0
140	20250212	164100	272712720	2910	2910	2910	2910	0
141	20250212	164000	272712720	2910	2910	2910	2910	0
142	20250212	163900	272712720	2910	2910	2910	2910	0
143	20250212	163800	272712720	2910	2910	2910	2910	0
144	20250212	163700	272712720	2910	2910	2910	2910	0
145	20250212	163600	272712720	2910	2910	2910	2910	0
146	20250212	163500	272712720	2910	2910	2910	2910	0
147	20250212	163400	272712720	2910	2910	2910	2910	0
148	20250212	163300	272712720	2910	2910	2910	2910	0
149	20250212	163200	272712720	2910	2910	2910	2910	0
150	20250212	163100	272712720	2910	2910	2910	2910	0
151	20250212	163000	272712720	2910	2910	2910	2910	0
152	20250212	162900	272712720	2910	2910	2910	2910	2228
153	20250212	162800	272712720	2910	2910	2910	2910	0
154	20250212	162700	272712720	2910	2910	2910	2910	0
155	20250212	162600	272712720	2910	2910	2910	2910	0
156	20250212	162500	272712720	2910	2910	2910	2910	0
157	20250212	162400	272712720	2910	2910	2910	2910	0
158	20250212	162300	272712720	2910	2910	2910	2910	0
159	20250212	162200	272712720	2910	2910	2910	2910	0
160	20250212	162100	272712720	2910	2910	2910	2910	0
161	20250212	162000	272712720	2910	2910	2910	2910	0
162	20250212	161900	272712720	2910	2910	2910	2910	0
163	20250212	161800	272712720	2910	2910	2910	2910	0
164	20250212	161700	272712720	2910	2910	2910	2910	0
165	20250212	161600	272712720	2910	2910	2910	2910	0
166	20250212	161500	272712720	2910	2910	2910	2910	0
167	20250212	161400	272712720	2910	2910	2910	2910	0
168	20250212	161300	272712720	2910	2910	2910	2910	0
169	20250212	161200	272712720	2910	2910	2910	2910	0
170	20250212	161100	272712720	2910	2910	2910	2910	0
171	20250212	161000	272712720	2910	2910	2910	2910	0
172	20250212	160900	272712720	2910	2910	2910	2910	0
173	20250212	160800	272712720	2910	2910	2910	2910	0
174	20250212	160700	272712720	2910	2910	2910	2910	0
175	20250212	160600	272712720	2910	2910	2910	2910	0
176	20250212	160500	272712720	2910	2910	2910	2910	0
177	20250212	160400	272712720	2910	2910	2910	2910	0
178	20250212	160300	272712720	2910	2910	2910	2910	0
179	20250212	160200	272712720	2910	2910	2910	2910	0
180	20250212	160100	272712720	2910	2910	2910	2910	0
181	20250212	160000	272712720	2910	2910	2910	2910	0
182	20250212	155900	272712720	2910	2910	2910	2910	2228
183	20250212	155800	272712720	2910	2910	2910	2910	0
184	20250212	155700	272712720	2910	2910	2910	2910	0
185	20250212	155600	272712720	2910	2910	2910	2910	0
186	20250212	155500	272712720	2910	2910	2910	2910	0
187	20250212	155400	272712720	2910	2910	2910	2910	0
188	20250212	155300	272712720	2910	2910	2910	2910	0
189	20250212	155200	272712720	2910	2910	2910	2910	0
190	20250212	155100	272712720	2910	2910	2910	2910	0
191	20250212	155000	272712720	2910	2910	2910	2910	0
192	20250212	154900	272712720	2910	2910	2910	2910	0
193	20250212	154800	272712720	2910	2910	2910	2910	0
194	20250212	154700	272712720	2910	2910	2910	2910	0
195	20250212	154600	272712720	2910	2910	2910	2910	0
196	20250212	154500	272712720	2910	2910	2910	2910	0
197	20250212	154400	272712720	2910	2910	2910	2910	0
198	20250212	154300	272712720	2910	2910	2910	2910	0
199	20250212	154200	272712720	2910	2910	2910	2910	0
200	20250212	154100	272712720	2910	2910	2910	2910	0
201	20250212	154000	272712720	2910	2910	2910	2910	0
202	20250212	153900	272712720	2910	2910	2910	2910	0
203	20250212	153800	272712720	2910	2910	2910	2910	0
204	20250212	153700	272712720	2910	2910	2910	2910	0
205	20250212	153600	272712720	2910	2910	2910	2910	0
206	20250212	153500	272712720	2910	2910	2910	2910	0
207	20250212	153400	272712720	2910	2910	2910	2910	0
208	20250212	153300	272712720	2910	2910	2910	2910	0
209	20250212	153200	272712720	2910	2910	2910	2910	0
210	20250212	153100	272712720	2910	2910	2910	2910	0
211	20250212	153000	272712720	2910	2910	2910	2910	2228
212	20250212	152900	266229240	2915	2915	2915	2915	0
213	20250212	152800	266229240	2915	2915	2915	2915	0
214	20250212	152700	266229240	2915	2915	2915	2915	0
215	20250212	152600	266229240	2915	2915	2915	2915	0
216	20250212	152500	266229240	2915	2915	2915	2915	0
217	20250212	152400	266229240	2915	2915	2915	2915	0
218	20250212	152300	266229240	2915	2915	2915	2915	0
219	20250212	152200	266229240	2915	2915	2915	2915	0
220	20250212	152100	266229240	2915	2915	2915	2915	0
221	20250212	152000	266229240	2915	2915	2915	2915	0
222	20250212	151900	266229240	2915	2920	2920	2915	300
223	20250212	151800	265353415	2915	2915	2920	2915	90
224	20250212	151700	265091060	2920	2920	2920	2920	500
225	20250212	151600	263631060	2920	2920	2920	2920	500
226	20250212	151500	262171060	2925	2925	2925	2925	0
227	20250212	151400	262171060	2925	2920	2925	2920	506
228	20250212	151300	260693525	2920	2920	2920	2920	2355
229	20250212	151200	253816925	2920	2920	2920	2920	555
230	20250212	151100	252196325	2920	2920	2920	2920	0
231	20250212	151000	252196325	2920	2920	2920	2920	0
232	20250212	150900	252196325	2920	2920	2920	2920	0
233	20250212	150800	252196325	2920	2920	2920	2920	500
234	20250212	150700	250736325	2920	2920	2920	2920	0
235	20250212	150600	250736325	2920	2920	2920	2920	386
236	20250212	150500	249609205	2925	2925	2925	2925	0
237	20250212	150400	249609205	2925	2925	2925	2925	1
238	20250212	150300	249606280	2920	2920	2920	2920	1222
239	20250212	150200	246038040	2920	2920	2920	2920	0
240	20250212	150100	246038040	2920	2920	2920	2920	0
241	20250212	150000	246038040	2920	2920	2920	2920	1
242	20250212	145900	246035120	2910	2910	2910	2910	1
243	20250212	145800	246032210	2920	2910	2920	2910	201
244	20250212	145700	245447290	2925	2925	2925	2925	0
245	20250212	145600	245447290	2925	2925	2925	2925	0
246	20250212	145500	245447290	2925	2925	2925	2910	52
247	20250212	145400	245295205	2925	2920	2925	2920	1500
248	20250212	145300	240912705	2925	2925	2925	2925	0
249	20250212	145200	240912705	2925	2910	2925	2910	514
250	20250212	145100	239416950	2925	2925	2925	2925	1
251	20250212	145000	239414025	2910	2915	2925	2910	802
252	20250212	144900	237078935	2925	2915	2925	2915	32
253	20250212	144800	236985640	2925	2925	2925	2925	0
254	20250212	144700	236985640	2925	2925	2925	2925	0
255	20250212	144600	236985640	2925	2915	2925	2915	2
256	20250212	144500	236979800	2925	2925	2925	2925	1
257	20250212	144400	236976875	2920	2920	2920	2920	0
258	20250212	144300	236976875	2920	2925	2925	2920	21
259	20250212	144200	236915550	2925	2915	2925	2915	2
260	20250212	144100	236909710	2920	2920	2920	2920	21
261	20250212	144000	236848390	2925	2925	2925	2925	0
262	20250212	143900	236848390	2925	2925	2925	2925	0
263	20250212	143800	236848390	2925	2925	2925	2925	0
264	20250212	143700	236848390	2925	2910	2925	2910	2
265	20250212	143600	236842555	2925	2920	2925	2920	52
266	20250212	143500	236690705	2925	2920	2925	2920	1956
267	20250212	143400	230979180	2920	2920	2920	2920	0
268	20250212	143300	230979180	2920	2910	2920	2910	2
269	20250212	143200	230973350	2920	2920	2920	2920	0
270	20250212	143100	230973350	2920	2915	2920	2915	25
271	20250212	143000	230900470	2920	2920	2920	2920	0
272	20250212	142900	230900470	2920	2920	2920	2920	1
273	20250212	142800	230897550	2910	2910	2910	2910	1
274	20250212	142700	230894640	2920	2920	2920	2920	0
275	20250212	142600	230894640	2920	2920	2920	2920	1
276	20250212	142500	230891720	2910	2910	2910	2910	199
277	20250212	142400	230312630	2920	2910	2920	2910	2
278	20250212	142300	230306800	2920	2920	2920	2920	0
279	20250212	142200	230306800	2920	2920	2920	2920	0
280	20250212	142100	230306800	2920	2920	2920	2920	10
281	20250212	142000	230277600	2920	2905	2920	2905	2
282	20250212	141900	230271775	2920	2905	2920	2905	474
283	20250212	141800	228894790	2920	2920	2920	2920	0
284	20250212	141700	228894790	2920	2920	2920	2920	0
285	20250212	141600	228894790	2920	2920	2920	2920	0
286	20250212	141500	228894790	2920	2905	2920	2905	2
287	20250212	141400	228888965	2920	2920	2920	2920	20
288	20250212	141300	228830565	2925	2925	2925	2925	0
289	20250212	141200	228830565	2925	2925	2925	2925	0
290	20250212	141100	228830565	2925	2925	2925	2925	0
291	20250212	141000	228830565	2925	2905	2925	2905	2
292	20250212	140900	228824735	2925	2925	2925	2925	0
293	20250212	140800	228824735	2925	2925	2925	2925	0
294	20250212	140700	228824735	2925	2925	2925	2925	1
295	20250212	140600	228821810	2910	2910	2910	2910	801
296	20250212	140500	226490900	2925	2925	2925	2925	0
297	20250212	140400	226490900	2925	2925	2925	2925	410
298	20250212	140300	225291650	2925	2925	2925	2925	0
299	20250212	140200	225291650	2925	2925	2925	2925	1
300	20250212	140100	225288725	2910	2910	2910	2910	1
301	20250212	140000	225285815	2925	2925	2925	2925	0
302	20250212	135900	225285815	2925	2925	2925	2925	0
303	20250212	135800	225285815	2925	2920	2925	2920	3
304	20250212	135700	225277050	2920	2910	2920	2910	1029
305	20250212	135600	222272380	2920	2920	2920	2920	0
306	20250212	135500	222272380	2920	2920	2920	2920	186
307	20250212	135400	221729260	2920	2910	2920	2910	81
308	20250212	135300	221493540	2920	2910	2920	2910	301
309	20250212	135200	220617620	2910	2915	2915	2910	6
310	20250212	135100	220600135	2920	2920	2920	2920	0
311	20250212	135000	220600135	2920	2920	2920	2920	0
312	20250212	134900	220600135	2920	2915	2920	2915	5
313	20250212	134800	220585555	2920	2915	2920	2910	25
314	20250212	134700	220512790	2920	2920	2920	2920	0
315	20250212	134600	220512790	2920	2920	2920	2920	0
316	20250212	134500	220512790	2920	2920	2920	2920	0
317	20250212	134400	220512790	2920	2920	2920	2920	0
318	20250212	134300	220512790	2920	2910	2920	2910	2
319	20250212	134200	220506960	2920	2920	2920	2920	1
320	20250212	134100	220504040	2910	2910	2910	2910	0
321	20250212	134000	220504040	2910	2910	2910	2910	0
322	20250212	133900	220504040	2910	2910	2910	2910	1
323	20250212	133800	220501130	2910	2910	2910	2910	0
324	20250212	133700	220501130	2910	2910	2910	2910	0
325	20250212	133600	220501130	2910	2910	2910	2910	0
326	20250212	133500	220501130	2910	2910	2910	2910	0
327	20250212	133400	220501130	2910	2910	2910	2910	1
328	20250212	133300	220498220	2920	2920	2920	2920	0
329	20250212	133200	220498220	2920	2920	2920	2920	0
330	20250212	133100	220498220	2920	2920	2920	2920	8
331	20250212	133000	220474860	2920	2910	2920	2910	14
332	20250212	132900	220434015	2910	2910	2910	2910	1000
333	20250212	132800	217524015	2915	2915	2915	2915	10
334	20250212	132700	217494865	2910	2910	2910	2910	700
335	20250212	132600	215457865	2910	2910	2910	2910	0
336	20250212	132500	215457865	2910	2910	2910	2910	1
337	20250212	132400	215454955	2920	2920	2920	2920	2
338	20250212	132300	215449115	2910	2910	2910	2910	0
339	20250212	132200	215449115	2910	2910	2910	2910	0
340	20250212	132100	215449115	2910	2910	2910	2910	638
341	20250212	132000	213592535	2910	2910	2910	2910	0
342	20250212	131900	213592535	2910	2910	2910	2910	0
343	20250212	131800	213592535	2910	2910	2910	2910	50
344	20250212	131700	213447035	2920	2920	2920	2920	0
345	20250212	131600	213447035	2920	2910	2920	2910	2
346	20250212	131500	213441205	2920	2920	2920	2920	0
347	20250212	131400	213441205	2920	2920	2920	2920	0
348	20250212	131300	213441205	2920	2920	2920	2920	1
349	20250212	131200	213438285	2910	2915	2915	2910	41
350	20250212	131100	213318775	2920	2920	2920	2920	0
351	20250212	131000	213318775	2920	2920	2920	2920	0
352	20250212	130900	213318775	2920	2920	2920	2920	20
353	20250212	130800	213260375	2920	2920	2920	2920	1
354	20250212	130700	213257455	2910	2910	2910	2910	1
355	20250212	130600	213254545	2915	2920	2920	2915	722
356	20250212	130500	211149410	2910	2910	2910	2910	0
357	20250212	130400	211149410	2910	2910	2910	2910	0
358	20250212	130300	211149410	2910	2915	2915	2910	241
359	20250212	130200	210446900	2915	2915	2915	2915	0
360	20250212	130100	210446900	2915	2915	2915	2915	0
361	20250212	130000	210446900	2915	2915	2915	2915	0
362	20250212	125900	210446900	2915	2915	2915	2915	0
363	20250212	125800	210446900	2915	2915	2915	2915	1
364	20250212	125700	210443985	2920	2920	2920	2920	0
365	20250212	125600	210443985	2920	2920	2920	2920	0
366	20250212	125500	210443985	2920	2920	2920	2920	0
367	20250212	125400	210443985	2920	2915	2920	2915	21
368	20250212	125300	210382670	2925	2925	2925	2925	0
369	20250212	125200	210382670	2925	2925	2925	2925	0
370	20250212	125100	210382670	2925	2925	2925	2925	0
371	20250212	125000	210382670	2925	2925	2925	2925	0
372	20250212	124900	210382670	2925	2925	2925	2915	3
373	20250212	124800	210373905	2915	2915	2915	2915	0
374	20250212	124700	210373905	2915	2915	2915	2915	0
375	20250212	124600	210373905	2915	2915	2915	2915	0
376	20250212	124500	210373905	2915	2915	2915	2915	1
377	20250212	124400	210370990	2920	2920	2920	2920	0
378	20250212	124300	210370990	2920	2920	2920	2920	0
379	20250212	124200	210370990	2920	2920	2920	2920	4
380	20250212	124100	210359310	2920	2920	2920	2920	40
381	20250212	124000	210242510	2920	2920	2920	2920	1
382	20250212	123900	210239590	2920	2920	2920	2920	9
383	20250212	123800	210213310	2920	2925	2925	2920	54
384	20250212	123700	210055590	2920	2920	2920	2920	3
385	20250212	123600	210046830	2920	2920	2920	2915	55
386	20250212	123500	209886235	2920	2920	2920	2920	10
387	20250212	123400	209857035	2925	2925	2925	2925	0
388	20250212	123300	209857035	2925	2925	2925	2925	0
389	20250212	123200	209857035	2925	2920	2925	2920	717
390	20250212	123100	207763390	2920	2920	2920	2920	1
391	20250212	123000	207760470	2925	2925	2925	2925	0
392	20250212	122900	207760470	2925	2925	2925	2925	0
393	20250212	122800	207760470	2925	2925	2925	2925	11
394	20250212	122700	207728295	2925	2920	2925	2920	2
395	20250212	122600	207722450	2925	2925	2925	2925	10
396	20250212	122500	207693200	2925	2925	2925	2925	538
397	20250212	122400	206119550	2925	2925	2925	2925	1
398	20250212	122300	206116625	2920	2920	2920	2920	0
399	20250212	122200	206116625	2920	2920	2920	2920	1
400	20250212	122100	206113705	2925	2925	2925	2925	156
401	20250212	122000	205657405	2920	2925	2925	2920	1627
402	20250212	121900	200905930	2925	2925	2925	2925	0
403	20250212	121800	200905930	2925	2920	2925	2920	2
404	20250212	121700	200900085	2920	2920	2920	2920	0
405	20250212	121600	200900085	2920	2920	2920	2920	0
406	20250212	121500	200900085	2920	2920	2920	2920	10
407	20250212	121400	200870885	2920	2920	2920	2920	0
408	20250212	121300	200870885	2920	2925	2925	2920	312
409	20250212	121200	199958845	2925	2925	2925	2925	1
410	20250212	121100	199955920	2920	2920	2920	2920	0
411	20250212	121000	199955920	2920	2920	2920	2920	0
412	20250212	120900	199955920	2920	2920	2920	2920	1
413	20250212	120800	199953000	2925	2925	2925	2925	0
414	20250212	120700	199953000	2925	2925	2925	2925	0
415	20250212	120600	199953000	2925	2925	2925	2925	0
416	20250212	120500	199953000	2925	2925	2925	2925	1
417	20250212	120400	199950075	2920	2920	2920	2920	1
418	20250212	120300	199947155	2920	2920	2920	2920	210
419	20250212	120200	199333955	2925	2925	2925	2925	1
420	20250212	120100	199331030	2920	2920	2920	2920	0
421	20250212	120000	199331030	2920	2920	2920	2920	1
422	20250212	115900	199328110	2925	2925	2925	2925	0
423	20250212	115800	199328110	2925	2920	2925	2920	79
424	20250212	115700	199097425	2920	2920	2920	2920	1500
425	20250212	115600	194717425	2920	2920	2920	2920	100
426	20250212	115500	194425425	2920	2915	2920	2910	1456
427	20250212	115400	190179630	2920	2920	2920	2920	0
428	20250212	115300	190179630	2920	2920	2920	2920	350
429	20250212	115200	189157630	2915	2915	2915	2915	326
430	20250212	115100	188207340	2910	2910	2910	2910	1
431	20250212	115000	188204430	2910	2910	2910	2910	0
432	20250212	114900	188204430	2910	2910	2910	2910	0
433	20250212	114800	188204430	2910	2910	2910	2910	0
434	20250212	114700	188204430	2910	2910	2910	2910	0
435	20250212	114600	188204430	2910	2910	2910	2910	2001
436	20250212	114500	182381520	2910	2910	2910	2910	0
437	20250212	114400	182381520	2910	2910	2910	2910	687
438	20250212	114300	180382350	2910	2910	2910	2910	0
439	20250212	114200	180382350	2910	2910	2910	2910	1
440	20250212	114100	180379440	2910	2910	2910	2910	0
441	20250212	114000	180379440	2910	2910	2910	2910	0
442	20250212	113900	180379440	2910	2910	2910	2910	0
443	20250212	113800	180379440	2910	2910	2910	2910	0
444	20250212	113700	180379440	2910	2910	2910	2910	1
445	20250212	113600	180376530	2910	2910	2910	2910	0
446	20250212	113500	180376530	2910	2910	2910	2910	0
447	20250212	113400	180376530	2910	2910	2910	2910	0
448	20250212	113300	180376530	2910	2910	2910	2910	1
449	20250212	113200	180373620	2910	2910	2910	2910	0
450	20250212	113100	180373620	2910	2910	2910	2910	41
451	20250212	113000	180254310	2910	2910	2910	2910	0
452	20250212	112900	180254310	2910	2910	2910	2910	0
453	20250212	112800	180254310	2910	2910	2910	2910	1
454	20250212	112700	180251400	2910	2910	2910	2910	0
455	20250212	112600	180251400	2910	2910	2910	2910	0
456	20250212	112500	180251400	2910	2910	2910	2910	0
457	20250212	112400	180251400	2910	2920	2920	2910	4187
458	20250212	112300	168063650	2925	2925	2925	2925	34
459	20250212	112200	167964200	2925	2925	2925	2925	0
460	20250212	112100	167964200	2925	2925	2925	2925	1
461	20250212	112000	167961275	2920	2920	2920	2920	2
462	20250212	111900	167955435	2915	2915	2915	2915	1
463	20250212	111800	167952520	2925	2925	2925	2925	0
464	20250212	111700	167952520	2925	2925	2925	2925	0
465	20250212	111600	167952520	2925	2925	2925	2925	1
466	20250212	111500	167949595	2915	2915	2915	2915	1
467	20250212	111400	167946680	2925	2925	2925	2925	50
468	20250212	111300	167800430	2925	2925	2925	2925	0
469	20250212	111200	167800430	2925	2925	2925	2925	1
470	20250212	111100	167797505	2910	2910	2910	2910	0
471	20250212	111000	167797505	2910	2910	2910	2910	1
472	20250212	110900	167794595	2915	2915	2915	2915	0
473	20250212	110800	167794595	2915	2915	2915	2915	0
474	20250212	110700	167794595	2915	2915	2915	2915	0
475	20250212	110600	167794595	2915	2915	2920	2915	591
476	20250212	110500	166069380	2920	2920	2920	2920	10
477	20250212	110400	166040180	2920	2920	2920	2920	0
478	20250212	110300	166040180	2920	2920	2920	2920	0
479	20250212	110200	166040180	2920	2920	2920	2920	0
480	20250212	110100	166040180	2920	2920	2920	2920	20
481	20250212	110000	165981780	2920	2920	2920	2920	0
482	20250212	105900	165981780	2920	2920	2920	2920	0
483	20250212	105800	165981780	2920	2920	2920	2920	0
484	20250212	105700	165981780	2920	2920	2920	2920	180
485	20250212	105600	165456180	2920	2920	2920	2920	0
486	20250212	105500	165456180	2920	2920	2920	2920	4
487	20250212	105400	165444500	2915	2915	2915	2915	0
488	20250212	105300	165444500	2915	2915	2915	2915	0
489	20250212	105200	165444500	2915	2915	2915	2915	0
490	20250212	105100	165444500	2915	2915	2915	2915	1000
491	20250212	105000	162529500	2915	2915	2915	2915	0
492	20250212	104900	162529500	2915	2915	2915	2915	0
493	20250212	104800	162529500	2915	2920	2920	2915	3429
494	20250212	104700	152531845	2920	2920	2920	2920	0
495	20250212	104600	152531845	2920	2920	2920	2920	0
496	20250212	104500	152531845	2920	2920	2920	2920	300
497	20250212	104400	151655845	2920	2920	2920	2920	2010
498	20250212	104300	145786645	2925	2925	2925	2925	0
499	20250212	104200	145786645	2925	2925	2925	2925	0
500	20250212	104100	145786645	2925	2925	2925	2925	10
501	20250212	104000	145757395	2925	2925	2925	2925	0
502	20250212	103900	145757395	2925	2925	2925	2925	0
503	20250212	103800	145757395	2925	2925	2925	2925	0
504	20250212	103700	145757395	2925	2925	2925	2925	99
505	20250212	103600	145467820	2930	2930	2930	2930	0
506	20250212	103500	145467820	2930	2925	2930	2925	459
507	20250212	103400	144125205	2925	2925	2925	2925	0
508	20250212	103300	144125205	2925	2925	2925	2925	0
509	20250212	103200	144125205	2925	2925	2925	2925	64
510	20250212	103100	143938005	2925	2925	2925	2925	0
511	20250212	103000	143938005	2925	2925	2925	2925	0
512	20250212	102900	143938005	2925	2920	2925	2920	128
513	20250212	102800	143563995	2930	2930	2930	2930	100
514	20250212	102700	143270995	2925	2925	2925	2925	192
515	20250212	102600	142709395	2930	2930	2930	2930	500
516	20250212	102500	141244395	2930	2930	2930	2930	2
517	20250212	102400	141238535	2930	2930	2930	2930	0
518	20250212	102300	141238535	2930	2930	2930	2930	0
519	20250212	102200	141238535	2930	2930	2930	2930	50
520	20250212	102100	141092035	2930	2930	2930	2930	1
521	20250212	102000	141089105	2935	2935	2935	2935	7
522	20250212	101900	141068560	2930	2930	2930	2930	792
523	20250212	101800	138748000	2925	2925	2925	2925	0
524	20250212	101700	138748000	2925	2925	2925	2925	0
525	20250212	101600	138748000	2925	2920	2925	2920	774
526	20250212	101500	136484305	2920	2920	2920	2920	1349
527	20250212	101400	132545225	2920	2920	2920	2920	0
528	20250212	101300	132545225	2920	2920	2920	2920	400
529	20250212	101200	131377225	2925	2925	2925	2925	0
530	20250212	101100	131377225	2925	2925	2925	2925	0
531	20250212	101000	131377225	2925	2925	2925	2925	0
532	20250212	100900	131377225	2925	2925	2925	2925	0
533	20250212	100800	131377225	2925	2925	2925	2925	0
534	20250212	100700	131377225	2925	2925	2925	2925	22
535	20250212	100600	131312875	2925	2925	2925	2925	500
536	20250212	100500	129850375	2930	2925	2930	2925	1000
537	20250212	100400	126924335	2920	2920	2920	2920	0
538	20250212	100300	126924335	2920	2920	2920	2920	800
539	20250212	100200	124588335	2925	2925	2925	2925	17
540	20250212	100100	124538610	2920	2920	2920	2920	0
541	20250212	100000	124538610	2920	2920	2920	2920	550
542	20250212	095900	122932610	2925	2920	2925	2920	174
543	20250212	095800	122423860	2920	2920	2920	2920	0
544	20250212	095700	122423860	2920	2920	2920	2920	0
545	20250212	095600	122423860	2920	2920	2920	2920	580
546	20250212	095500	120730260	2925	2925	2925	2925	2
547	20250212	095400	120724410	2925	2925	2925	2925	0
548	20250212	095300	120724410	2925	2925	2925	2925	3
549	20250212	095200	120715635	2925	2925	2925	2925	38
550	20250212	095100	120604485	2925	2925	2925	2925	0
551	20250212	095000	120604485	2925	2925	2925	2925	0
552	20250212	094900	120604485	2925	2925	2925	2925	500
553	20250212	094800	119141985	2925	2925	2925	2925	172
554	20250212	094700	118638885	2930	2930	2930	2930	25
555	20250212	094600	118565635	2930	2930	2930	2930	0
556	20250212	094500	118565635	2930	2925	2930	2925	956
557	20250212	094400	115767555	2920	2920	2920	2920	0
558	20250212	094300	115767555	2920	2920	2920	2920	456
559	20250212	094200	114436035	2920	2920	2920	2920	39
560	20250212	094100	114322155	2920	2920	2920	2920	486
561	20250212	094000	112903035	2920	2920	2920	2920	1424
562	20250212	093900	108744955	2920	2920	2920	2920	610
563	20250212	093800	106963755	2925	2925	2925	2925	14
564	20250212	093700	106922805	2925	2925	2925	2925	11
565	20250212	093600	106890630	2930	2930	2930	2930	0
566	20250212	093500	106890630	2930	2930	2930	2930	104
567	20250212	093400	106585910	2930	2925	2930	2925	250
568	20250212	093300	105853460	2930	2925	2930	2925	581
569	20250212	093200	104153180	2925	2920	2925	2920	4
570	20250212	093100	104141485	2925	2920	2925	2915	6654
571	20250212	093000	84696120	2915	2920	2920	2915	231
572	20250212	092900	84021640	2920	2920	2920	2920	118
573	20250212	092800	83677080	2920	2915	2920	2915	3994
574	20250212	092700	72021700	2915	2910	2915	2910	1827
575	20250212	092600	66699615	2905	2905	2905	2905	400
576	20250212	092500	65537615	2905	2905	2905	2905	100
577	20250212	092400	65247115	2905	2905	2905	2905	50
578	20250212	092300	65101865	2905	2905	2905	2905	51
579	20250212	092200	64953710	2910	2910	2920	2910	2886
580	20250212	092100	56545675	2910	2905	2915	2905	526
581	20250212	092000	55015515	2900	2895	2900	2895	322
582	20250212	091900	54082825	2895	2895	2895	2895	1
583	20250212	091800	54079930	2890	2890	2890	2890	1
584	20250212	091700	54077040	2860	2890	2890	2860	10747
585	20250212	091600	23194565	2900	2900	2900	2900	0
586	20250212	091500	23194565	2900	2900	2900	2900	1
587	20250212	091400	23191665	2885	2885	2885	2885	0
588	20250212	091300	23191665	2885	2885	2885	2885	0
589	20250212	091200	23191665	2885	2885	2885	2885	0
590	20250212	091100	23191665	2885	2890	2890	2885	1374
591	20250212	091000	19223675	2890	2890	2890	2890	1498
592	20250212	090900	14894455	2895	2905	2905	2895	1108
593	20250212	090800	11679615	2905	2905	2905	2905	0
594	20250212	090700	11679615	2905	2895	2905	2895	1126
595	20250212	090600	8419765	2895	2900	2900	2895	437
596	20250212	090500	7154645	2900	2900	2900	2900	26
597	20250212	090400	7079245	2905	2905	2905	2905	1
598	20250212	090300	7076340	2910	2910	2910	2910	1
599	20250212	090200	7073430	2895	2895	2895	2895	0
600	20250212	090100	7073430	2895	2895	2895	2895	390
601	20250212	090000	5944380	2895	2915	2915	2895	2044