KissMeData/053450/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	193700	391021620	5830	5830	5830	5830	1463
3	20250212	193600	391021620	5830	5830	5830	5830	0
4	20250212	193500	391021620	5830	5830	5830	5830	0
5	20250212	193400	391021620	5830	5830	5830	5830	0
6	20250212	193300	391021620	5830	5830	5830	5830	0
7	20250212	193200	391021620	5830	5830	5830	5830	0
8	20250212	193100	391021620	5830	5830	5830	5830	0
9	20250212	193000	391021620	5830	5830	5830	5830	0
10	20250212	192900	391021620	5830	5830	5830	5830	0
11	20250212	192800	391021620	5830	5830	5830	5830	0
12	20250212	192700	391021620	5830	5830	5830	5830	0
13	20250212	192600	391021620	5830	5830	5830	5830	0
14	20250212	192500	391021620	5830	5830	5830	5830	0
15	20250212	192400	391021620	5830	5830	5830	5830	0
16	20250212	192300	391021620	5830	5830	5830	5830	0
17	20250212	192200	391021620	5830	5830	5830	5830	0
18	20250212	192100	391021620	5830	5830	5830	5830	0
19	20250212	192000	391021620	5830	5830	5830	5830	0
20	20250212	191900	391021620	5830	5830	5830	5830	0
21	20250212	191800	391021620	5830	5830	5830	5830	0
22	20250212	191700	391021620	5830	5830	5830	5830	0
23	20250212	191600	391021620	5830	5830	5830	5830	0
24	20250212	191500	391021620	5830	5830	5830	5830	0
25	20250212	191400	391021620	5830	5830	5830	5830	0
26	20250212	191300	391021620	5830	5830	5830	5830	0
27	20250212	191200	391021620	5830	5830	5830	5830	0
28	20250212	191100	391021620	5830	5830	5830	5830	0
29	20250212	191000	391021620	5830	5830	5830	5830	0
30	20250212	190900	391021620	5830	5830	5830	5830	0
31	20250212	190800	391021620	5830	5830	5830	5830	0
32	20250212	190700	391021620	5830	5830	5830	5830	1463
33	20250212	190600	391021620	5830	5830	5830	5830	0
34	20250212	190500	391021620	5830	5830	5830	5830	0
35	20250212	190400	391021620	5830	5830	5830	5830	0
36	20250212	190300	391021620	5830	5830	5830	5830	0
37	20250212	190200	391021620	5830	5830	5830	5830	0
38	20250212	190100	391021620	5830	5830	5830	5830	0
39	20250212	190000	391021620	5830	5830	5830	5830	0
40	20250212	185900	391021620	5830	5830	5830	5830	0
41	20250212	185800	391021620	5830	5830	5830	5830	0
42	20250212	185700	391021620	5830	5830	5830	5830	0
43	20250212	185600	391021620	5830	5830	5830	5830	0
44	20250212	185500	391021620	5830	5830	5830	5830	0
45	20250212	185400	391021620	5830	5830	5830	5830	0
46	20250212	185300	391021620	5830	5830	5830	5830	0
47	20250212	185200	391021620	5830	5830	5830	5830	0
48	20250212	185100	391021620	5830	5830	5830	5830	0
49	20250212	185000	391021620	5830	5830	5830	5830	0
50	20250212	184900	391021620	5830	5830	5830	5830	0
51	20250212	184800	391021620	5830	5830	5830	5830	0
52	20250212	184700	391021620	5830	5830	5830	5830	0
53	20250212	184600	391021620	5830	5830	5830	5830	0
54	20250212	184500	391021620	5830	5830	5830	5830	0
55	20250212	184400	391021620	5830	5830	5830	5830	0
56	20250212	184300	391021620	5830	5830	5830	5830	0
57	20250212	184200	391021620	5830	5830	5830	5830	0
58	20250212	184100	391021620	5830	5830	5830	5830	0
59	20250212	184000	391021620	5830	5830	5830	5830	0
60	20250212	183900	391021620	5830	5830	5830	5830	0
61	20250212	183800	391021620	5830	5830	5830	5830	0
62	20250212	183700	391021620	5830	5830	5830	5830	1463
63	20250212	183600	391021620	5830	5830	5830	5830	0
64	20250212	183500	391021620	5830	5830	5830	5830	0
65	20250212	183400	391021620	5830	5830	5830	5830	0
66	20250212	183300	391021620	5830	5830	5830	5830	0
67	20250212	183200	391021620	5830	5830	5830	5830	0
68	20250212	183100	391021620	5830	5830	5830	5830	0
69	20250212	183000	391021620	5830	5830	5830	5830	0
70	20250212	182900	391021620	5830	5830	5830	5830	0
71	20250212	182800	391021620	5830	5830	5830	5830	0
72	20250212	182700	391021620	5830	5830	5830	5830	0
73	20250212	182600	391021620	5830	5830	5830	5830	0
74	20250212	182500	391021620	5830	5830	5830	5830	0
75	20250212	182400	391021620	5830	5830	5830	5830	0
76	20250212	182300	391021620	5830	5830	5830	5830	0
77	20250212	182200	391021620	5830	5830	5830	5830	0
78	20250212	182100	391021620	5830	5830	5830	5830	0
79	20250212	182000	391021620	5830	5830	5830	5830	0
80	20250212	181900	391021620	5830	5830	5830	5830	0
81	20250212	181800	391021620	5830	5830	5830	5830	0
82	20250212	181700	391021620	5830	5830	5830	5830	0
83	20250212	181600	391021620	5830	5830	5830	5830	0
84	20250212	181500	391021620	5830	5830	5830	5830	0
85	20250212	181400	391021620	5830	5830	5830	5830	0
86	20250212	181300	391021620	5830	5830	5830	5830	0
87	20250212	181200	391021620	5830	5830	5830	5830	0
88	20250212	181100	391021620	5830	5830	5830	5830	0
89	20250212	181000	391021620	5830	5830	5830	5830	0
90	20250212	180900	391021620	5830	5830	5830	5830	0
91	20250212	180800	391021620	5830	5830	5830	5830	0
92	20250212	180700	391021620	5830	5830	5830	5830	1463
93	20250212	180600	391021620	5830	5830	5830	5830	0
94	20250212	180500	391021620	5830	5830	5830	5830	0
95	20250212	180400	391021620	5830	5830	5830	5830	0
96	20250212	180300	391021620	5830	5830	5830	5830	0
97	20250212	180200	391021620	5830	5830	5830	5830	0
98	20250212	180100	391021620	5830	5830	5830	5830	0
99	20250212	180000	391021620	5830	5830	5830	5830	0
100	20250212	175900	391021620	5830	5830	5830	5830	0
101	20250212	175800	391021620	5830	5830	5830	5830	0
102	20250212	175700	391021620	5830	5830	5830	5830	0
103	20250212	175600	391021620	5830	5830	5830	5830	0
104	20250212	175500	391021620	5830	5830	5830	5830	0
105	20250212	175400	391021620	5830	5830	5830	5830	0
106	20250212	175300	391021620	5830	5830	5830	5830	0
107	20250212	175200	391021620	5830	5830	5830	5830	0
108	20250212	175100	391021620	5830	5830	5830	5830	0
109	20250212	175000	391021620	5830	5830	5830	5830	0
110	20250212	174900	391021620	5830	5830	5830	5830	0
111	20250212	174800	391021620	5830	5830	5830	5830	0
112	20250212	174700	391021620	5830	5830	5830	5830	0
113	20250212	174600	391021620	5830	5830	5830	5830	0
114	20250212	174500	391021620	5830	5830	5830	5830	0
115	20250212	174400	391021620	5830	5830	5830	5830	0
116	20250212	174300	391021620	5830	5830	5830	5830	0
117	20250212	174200	391021620	5830	5830	5830	5830	0
118	20250212	174100	391021620	5830	5830	5830	5830	0
119	20250212	174000	391021620	5830	5830	5830	5830	0
120	20250212	173900	391021620	5830	5830	5830	5830	0
121	20250212	173800	391021620	5830	5830	5830	5830	0
122	20250212	173700	391021620	5830	5830	5830	5830	1463
123	20250212	173600	391021620	5830	5830	5830	5830	0
124	20250212	173500	391021620	5830	5830	5830	5830	0
125	20250212	173400	391021620	5830	5830	5830	5830	0
126	20250212	173300	391021620	5830	5830	5830	5830	0
127	20250212	173200	391021620	5830	5830	5830	5830	0
128	20250212	173100	391021620	5830	5830	5830	5830	0
129	20250212	173000	391021620	5830	5830	5830	5830	0
130	20250212	172900	391021620	5830	5830	5830	5830	0
131	20250212	172800	391021620	5830	5830	5830	5830	0
132	20250212	172700	391021620	5830	5830	5830	5830	0
133	20250212	172600	391021620	5830	5830	5830	5830	0
134	20250212	172500	391021620	5830	5830	5830	5830	0
135	20250212	172400	391021620	5830	5830	5830	5830	0
136	20250212	172300	391021620	5830	5830	5830	5830	0
137	20250212	172200	391021620	5830	5830	5830	5830	0
138	20250212	172100	391021620	5830	5830	5830	5830	0
139	20250212	172000	391021620	5830	5830	5830	5830	0
140	20250212	171900	391021620	5830	5830	5830	5830	0
141	20250212	171800	391021620	5830	5830	5830	5830	0
142	20250212	171700	391021620	5830	5830	5830	5830	0
143	20250212	171600	391021620	5830	5830	5830	5830	0
144	20250212	171500	391021620	5830	5830	5830	5830	0
145	20250212	171400	391021620	5830	5830	5830	5830	0
146	20250212	171300	391021620	5830	5830	5830	5830	0
147	20250212	171200	391021620	5830	5830	5830	5830	0
148	20250212	171100	391021620	5830	5830	5830	5830	0
149	20250212	171000	391021620	5830	5830	5830	5830	0
150	20250212	170900	391021620	5830	5830	5830	5830	0
151	20250212	170800	391021620	5830	5830	5830	5830	0
152	20250212	170700	391021620	5830	5830	5830	5830	1463
153	20250212	170600	391021620	5830	5830	5830	5830	0
154	20250212	170500	391021620	5830	5830	5830	5830	0
155	20250212	170400	391021620	5830	5830	5830	5830	0
156	20250212	170300	391021620	5830	5830	5830	5830	0
157	20250212	170200	391021620	5830	5830	5830	5830	0
158	20250212	170100	391021620	5830	5830	5830	5830	0
159	20250212	170000	391021620	5830	5830	5830	5830	0
160	20250212	165900	391021620	5830	5830	5830	5830	0
161	20250212	165800	391021620	5830	5830	5830	5830	0
162	20250212	165700	391021620	5830	5830	5830	5830	0
163	20250212	165600	391021620	5830	5830	5830	5830	0
164	20250212	165500	391021620	5830	5830	5830	5830	0
165	20250212	165400	391021620	5830	5830	5830	5830	0
166	20250212	165300	391021620	5830	5830	5830	5830	0
167	20250212	165200	391021620	5830	5830	5830	5830	0
168	20250212	165100	391021620	5830	5830	5830	5830	0
169	20250212	165000	391021620	5830	5830	5830	5830	0
170	20250212	164900	391021620	5830	5830	5830	5830	0
171	20250212	164800	391021620	5830	5830	5830	5830	0
172	20250212	164700	391021620	5830	5830	5830	5830	0
173	20250212	164600	391021620	5830	5830	5830	5830	0
174	20250212	164500	391021620	5830	5830	5830	5830	0
175	20250212	164400	391021620	5830	5830	5830	5830	0
176	20250212	164300	391021620	5830	5830	5830	5830	0
177	20250212	164200	391021620	5830	5830	5830	5830	0
178	20250212	164100	391021620	5830	5830	5830	5830	0
179	20250212	164000	391021620	5830	5830	5830	5830	0
180	20250212	163900	391021620	5830	5830	5830	5830	0
181	20250212	163800	391021620	5830	5830	5830	5830	0
182	20250212	163700	391021620	5830	5830	5830	5830	1463
183	20250212	163600	391021620	5830	5830	5830	5830	0
184	20250212	163500	391021620	5830	5830	5830	5830	0
185	20250212	163400	391021620	5830	5830	5830	5830	0
186	20250212	163300	391021620	5830	5830	5830	5830	0
187	20250212	163200	391021620	5830	5830	5830	5830	0
188	20250212	163100	391021620	5830	5830	5830	5830	0
189	20250212	163000	391021620	5830	5830	5830	5830	0
190	20250212	162900	391021620	5830	5830	5830	5830	0
191	20250212	162800	391021620	5830	5830	5830	5830	0
192	20250212	162700	391021620	5830	5830	5830	5830	0
193	20250212	162600	391021620	5830	5830	5830	5830	0
194	20250212	162500	391021620	5830	5830	5830	5830	0
195	20250212	162400	391021620	5830	5830	5830	5830	0
196	20250212	162300	391021620	5830	5830	5830	5830	0
197	20250212	162200	391021620	5830	5830	5830	5830	0
198	20250212	162100	391021620	5830	5830	5830	5830	0
199	20250212	162000	391021620	5830	5830	5830	5830	0
200	20250212	161900	391021620	5830	5830	5830	5830	0
201	20250212	161800	391021620	5830	5830	5830	5830	0
202	20250212	161700	391021620	5830	5830	5830	5830	0
203	20250212	161600	391021620	5830	5830	5830	5830	0
204	20250212	161500	391021620	5830	5830	5830	5830	0
205	20250212	161400	391021620	5830	5830	5830	5830	0
206	20250212	161300	391021620	5830	5830	5830	5830	0
207	20250212	161200	391021620	5830	5830	5830	5830	0
208	20250212	161100	391021620	5830	5830	5830	5830	0
209	20250212	161000	391021620	5830	5830	5830	5830	0
210	20250212	160900	391021620	5830	5830	5830	5830	0
211	20250212	160800	391021620	5830	5830	5830	5830	0
212	20250212	160700	391021620	5830	5830	5830	5830	1463
213	20250212	160600	391021620	5830	5830	5830	5830	0
214	20250212	160500	391021620	5830	5830	5830	5830	0
215	20250212	160400	391021620	5830	5830	5830	5830	0
216	20250212	160300	391021620	5830	5830	5830	5830	0
217	20250212	160200	391021620	5830	5830	5830	5830	0
218	20250212	160100	391021620	5830	5830	5830	5830	0
219	20250212	160000	391021620	5830	5830	5830	5830	0
220	20250212	155900	391021620	5830	5830	5830	5830	0
221	20250212	155800	391021620	5830	5830	5830	5830	0
222	20250212	155700	391021620	5830	5830	5830	5830	0
223	20250212	155600	391021620	5830	5830	5830	5830	0
224	20250212	155500	391021620	5830	5830	5830	5830	0
225	20250212	155400	391021620	5830	5830	5830	5830	0
226	20250212	155300	391021620	5830	5830	5830	5830	0
227	20250212	155200	391021620	5830	5830	5830	5830	0
228	20250212	155100	391021620	5830	5830	5830	5830	0
229	20250212	155000	391021620	5830	5830	5830	5830	0
230	20250212	154900	391021620	5830	5830	5830	5830	0
231	20250212	154800	391021620	5830	5830	5830	5830	0
232	20250212	154700	391021620	5830	5830	5830	5830	0
233	20250212	154600	391021620	5830	5830	5830	5830	0
234	20250212	154500	391021620	5830	5830	5830	5830	0
235	20250212	154400	391021620	5830	5830	5830	5830	0
236	20250212	154300	391021620	5830	5830	5830	5830	0
237	20250212	154200	391021620	5830	5830	5830	5830	0
238	20250212	154100	391021620	5830	5830	5830	5830	0
239	20250212	154000	391021620	5830	5830	5830	5830	0
240	20250212	153900	391021620	5830	5830	5830	5830	0
241	20250212	153800	391021620	5830	5830	5830	5830	0
242	20250212	153700	391021620	5830	5830	5830	5830	1463
243	20250212	153600	391021620	5830	5830	5830	5830	0
244	20250212	153500	391021620	5830	5830	5830	5830	0
245	20250212	153400	391021620	5830	5830	5830	5830	0
246	20250212	153300	391021620	5830	5830	5830	5830	0
247	20250212	153200	391021620	5830	5830	5830	5830	0
248	20250212	153100	391021620	5830	5830	5830	5830	0
249	20250212	153000	391021620	5830	5830	5830	5830	1463
250	20250212	152900	382492330	5860	5860	5860	5860	0
251	20250212	152800	382492330	5860	5860	5860	5860	0
252	20250212	152700	382492330	5860	5860	5860	5860	0
253	20250212	152600	382492330	5860	5860	5860	5860	0
254	20250212	152500	382492330	5860	5860	5860	5860	0
255	20250212	152400	382492330	5860	5860	5860	5860	0
256	20250212	152300	382492330	5860	5860	5860	5860	0
257	20250212	152200	382492330	5860	5860	5860	5860	0
258	20250212	152100	382492330	5860	5860	5860	5860	0
259	20250212	152000	382492330	5860	5860	5860	5860	0
260	20250212	151900	382492330	5860	5860	5860	5820	628
261	20250212	151800	378831210	5860	5860	5860	5860	2
262	20250212	151700	378819490	5860	5860	5860	5860	4
263	20250212	151600	378796050	5860	5850	5860	5830	41
264	20250212	151500	378556830	5860	5860	5860	5860	3
265	20250212	151400	378539250	5860	5860	5860	5860	6
266	20250212	151300	378504090	5860	5840	5860	5840	144
267	20250212	151200	377663060	5840	5840	5840	5820	39
268	20250212	151100	377435920	5840	5840	5840	5820	2793
269	20250212	151000	361180200	5840	5830	5840	5830	207
270	20250212	150900	359973380	5830	5830	5830	5830	294
271	20250212	150800	358259360	5840	5840	5840	5840	0
272	20250212	150700	358259360	5840	5830	5840	5830	318
273	20250212	150600	356405410	5860	5860	5860	5860	0
274	20250212	150500	356405410	5860	5860	5860	5860	1
275	20250212	150400	356399550	5830	5850	5850	5830	3480
276	20250212	150300	336107910	5860	5860	5860	5860	0
277	20250212	150200	336107910	5860	5860	5860	5860	0
278	20250212	150100	336107910	5860	5860	5860	5860	1
279	20250212	150000	336102050	5860	5850	5860	5840	212
280	20250212	145900	334863450	5860	5860	5860	5860	0
281	20250212	145800	334863450	5860	5860	5860	5860	0
282	20250212	145700	334863450	5860	5860	5860	5860	0
283	20250212	145600	334863450	5860	5860	5860	5860	0
284	20250212	145500	334863450	5860	5860	5860	5860	10
285	20250212	145400	334804850	5860	5860	5860	5860	0
286	20250212	145300	334804850	5860	5860	5860	5860	0
287	20250212	145200	334804850	5860	5840	5860	5840	540
288	20250212	145100	331651230	5860	5840	5860	5840	528
289	20250212	145000	328567630	5850	5850	5850	5850	182
290	20250212	144900	327502930	5860	5860	5860	5860	0
291	20250212	144800	327502930	5860	5860	5860	5860	1
292	20250212	144700	327497070	5860	5860	5860	5860	0
293	20250212	144600	327497070	5860	5860	5860	5860	0
294	20250212	144500	327497070	5860	5860	5860	5860	0
295	20250212	144400	327497070	5860	5860	5860	5860	1
296	20250212	144300	327491210	5850	5860	5860	5850	6
297	20250212	144200	327456070	5860	5860	5860	5850	5
298	20250212	144100	327426800	5860	5860	5860	5860	100
299	20250212	144000	326840800	5860	5860	5860	5860	0
300	20250212	143900	326840800	5860	5860	5860	5860	90
301	20250212	143800	326313400	5860	5860	5860	5860	0
302	20250212	143700	326313400	5860	5860	5860	5860	0
303	20250212	143600	326313400	5860	5860	5860	5860	1
304	20250212	143500	326307540	5840	5840	5840	5840	0
305	20250212	143400	326307540	5840	5840	5840	5840	0
306	20250212	143300	326307540	5840	5840	5840	5840	33
307	20250212	143200	326114820	5860	5860	5860	5860	27
308	20250212	143100	325956600	5860	5860	5860	5860	0
309	20250212	143000	325956600	5860	5840	5860	5840	338
310	20250212	142900	323982660	5870	5850	5870	5840	2346
311	20250212	142800	310273880	5850	5850	5850	5850	0
312	20250212	142700	310273880	5850	5850	5850	5850	2
313	20250212	142600	310262180	5870	5870	5870	5870	0
314	20250212	142500	310262180	5870	5870	5870	5870	0
315	20250212	142400	310262180	5870	5870	5870	5870	1
316	20250212	142300	310256310	5860	5860	5860	5860	0
317	20250212	142200	310256310	5860	5860	5860	5860	0
318	20250212	142100	310256310	5860	5860	5860	5860	0
319	20250212	142000	310256310	5860	5860	5860	5860	150
320	20250212	141900	309377310	5860	5860	5860	5860	0
321	20250212	141800	309377310	5860	5860	5860	5860	0
322	20250212	141700	309377310	5860	5860	5860	5860	0
323	20250212	141600	309377310	5860	5860	5860	5860	1155
324	20250212	141500	302609010	5870	5870	5870	5870	0
325	20250212	141400	302609010	5870	5870	5870	5870	0
326	20250212	141300	302609010	5870	5870	5870	5870	0
327	20250212	141200	302609010	5870	5870	5870	5870	15
328	20250212	141100	302520960	5870	5870	5870	5870	0
329	20250212	141000	302520960	5870	5870	5870	5870	0
330	20250212	140900	302520960	5870	5870	5870	5870	0
331	20250212	140800	302520960	5870	5870	5870	5870	0
332	20250212	140700	302520960	5870	5860	5870	5860	2
333	20250212	140600	302509230	5860	5860	5860	5860	0
334	20250212	140500	302509230	5860	5860	5860	5860	51
335	20250212	140400	302210370	5870	5870	5870	5870	0
336	20250212	140300	302210370	5870	5870	5870	5870	52
337	20250212	140200	301905130	5860	5860	5860	5860	0
338	20250212	140100	301905130	5860	5860	5860	5860	0
339	20250212	140000	301905130	5860	5860	5860	5860	349
340	20250212	135900	299859990	5860	5860	5860	5860	0
341	20250212	135800	299859990	5860	5860	5860	5860	0
342	20250212	135700	299859990	5860	5860	5860	5860	20
343	20250212	135600	299742790	5850	5850	5850	5850	0
344	20250212	135500	299742790	5850	5850	5850	5850	0
345	20250212	135400	299742790	5850	5850	5850	5850	0
346	20250212	135300	299742790	5850	5850	5850	5850	1048
347	20250212	135200	293611990	5860	5860	5860	5860	0
348	20250212	135100	293611990	5860	5860	5860	5860	0
349	20250212	135000	293611990	5860	5860	5860	5860	0
350	20250212	134900	293611990	5860	5860	5860	5860	0
351	20250212	134800	293611990	5860	5860	5860	5860	158
352	20250212	134700	292686110	5870	5870	5870	5870	0
353	20250212	134600	292686110	5870	5860	5870	5860	170
354	20250212	134500	291689710	5870	5870	5870	5870	0
355	20250212	134400	291689710	5870	5870	5870	5870	0
356	20250212	134300	291689710	5870	5870	5870	5870	0
357	20250212	134200	291689710	5870	5860	5870	5860	45
358	20250212	134100	291425960	5850	5850	5850	5850	0
359	20250212	134000	291425960	5850	5850	5850	5850	0
360	20250212	133900	291425960	5850	5850	5850	5850	0
361	20250212	133800	291425960	5850	5850	5850	5850	0
362	20250212	133700	291425960	5850	5850	5850	5850	0
363	20250212	133600	291425960	5850	5850	5850	5850	0
364	20250212	133500	291425960	5850	5850	5850	5850	0
365	20250212	133400	291425960	5850	5850	5850	5850	1
366	20250212	133300	291420110	5840	5840	5840	5840	150
367	20250212	133200	290544110	5850	5850	5850	5850	49
368	20250212	133100	290257460	5850	5850	5850	5850	0
369	20250212	133000	290257460	5850	5850	5850	5850	0
370	20250212	132900	290257460	5850	5850	5850	5850	0
371	20250212	132800	290257460	5850	5850	5850	5850	175
372	20250212	132700	289233710	5850	5850	5850	5850	0
373	20250212	132600	289233710	5850	5850	5850	5850	51
374	20250212	132500	288935360	5850	5850	5850	5850	51
375	20250212	132400	288637010	5870	5870	5870	5870	0
376	20250212	132300	288637010	5870	5870	5870	5870	0
377	20250212	132200	288637010	5870	5870	5870	5870	0
378	20250212	132100	288637010	5870	5870	5870	5870	2
379	20250212	132000	288625270	5870	5870	5870	5870	0
380	20250212	131900	288625270	5870	5870	5870	5870	1
381	20250212	131800	288619400	5860	5860	5860	5860	0
382	20250212	131700	288619400	5860	5850	5860	5850	149
383	20250212	131600	287746750	5850	5850	5850	5850	1
384	20250212	131500	287740900	5860	5860	5860	5860	0
385	20250212	131400	287740900	5860	5860	5860	5860	1
386	20250212	131300	287735040	5840	5840	5840	5840	0
387	20250212	131200	287735040	5840	5840	5840	5840	30
388	20250212	131100	287559840	5840	5850	5850	5840	200
389	20250212	131000	286391740	5850	5850	5850	5850	0
390	20250212	130900	286391740	5850	5850	5850	5850	0
391	20250212	130800	286391740	5850	5850	5850	5850	0
392	20250212	130700	286391740	5850	5850	5850	5850	204
393	20250212	130600	285198340	5850	5840	5850	5840	29
394	20250212	130500	285028920	5840	5840	5840	5840	0
395	20250212	130400	285028920	5840	5850	5850	5840	2
396	20250212	130300	285017230	5850	5850	5850	5850	0
397	20250212	130200	285017230	5850	5850	5850	5850	200
398	20250212	130100	283847230	5840	5840	5840	5840	0
399	20250212	130000	283847230	5840	5840	5840	5840	34
400	20250212	125900	283648670	5850	5850	5850	5850	50
401	20250212	125800	283356170	5850	5850	5850	5850	128
402	20250212	125700	282607370	5830	5830	5830	5830	0
403	20250212	125600	282607370	5830	5830	5830	5830	0
404	20250212	125500	282607370	5830	5830	5830	5830	0
405	20250212	125400	282607370	5830	5830	5830	5830	40
406	20250212	125300	282374170	5840	5840	5840	5840	0
407	20250212	125200	282374170	5840	5840	5840	5840	467
408	20250212	125100	279646890	5850	5850	5850	5850	100
409	20250212	125000	279061890	5840	5840	5840	5840	0
410	20250212	124900	279061890	5840	5840	5840	5840	0
411	20250212	124800	279061890	5840	5840	5840	5840	25
412	20250212	124700	278915890	5850	5850	5850	5850	8
413	20250212	124600	278869090	5840	5840	5840	5840	0
414	20250212	124500	278869090	5840	5840	5840	5840	0
415	20250212	124400	278869090	5840	5840	5840	5840	172
416	20250212	124300	277864610	5850	5850	5850	5850	0
417	20250212	124200	277864610	5850	5850	5850	5850	1
418	20250212	124100	277858760	5850	5850	5850	5850	0
419	20250212	124000	277858760	5850	5850	5850	5850	170
420	20250212	123900	276864260	5840	5840	5840	5840	0
421	20250212	123800	276864260	5840	5840	5840	5840	0
422	20250212	123700	276864260	5840	5840	5840	5840	0
423	20250212	123600	276864260	5840	5840	5840	5840	250
424	20250212	123500	275404260	5850	5850	5850	5850	0
425	20250212	123400	275404260	5850	5850	5850	5850	0
426	20250212	123300	275404260	5850	5850	5850	5850	0
427	20250212	123200	275404260	5850	5850	5850	5850	0
428	20250212	123100	275404260	5850	5850	5850	5850	0
429	20250212	123000	275404260	5850	5850	5850	5850	128
430	20250212	122900	274655460	5830	5830	5830	5830	0
431	20250212	122800	274655460	5830	5830	5830	5830	38
432	20250212	122700	274433920	5830	5830	5830	5830	1505
433	20250212	122600	265659770	5830	5830	5830	5830	2
434	20250212	122500	265648110	5830	5830	5830	5830	1790
435	20250212	122400	255212410	5840	5840	5840	5840	0
436	20250212	122300	255212410	5840	5840	5840	5840	0
437	20250212	122200	255212410	5840	5840	5840	5840	0
438	20250212	122100	255212410	5840	5840	5840	5840	2
439	20250212	122000	255200730	5840	5840	5840	5840	170
440	20250212	121900	254207930	5840	5840	5840	5840	0
441	20250212	121800	254207930	5840	5840	5840	5840	200
442	20250212	121700	253039930	5850	5850	5850	5850	500
443	20250212	121600	250114930	5850	5850	5850	5850	0
444	20250212	121500	250114930	5850	5850	5850	5850	0
445	20250212	121400	250114930	5850	5850	5850	5850	0
446	20250212	121300	250114930	5850	5850	5850	5850	13
447	20250212	121200	250038880	5850	5850	5850	5850	224
448	20250212	121100	248728480	5840	5840	5840	5840	844
449	20250212	121000	243799520	5850	5850	5850	5850	1
450	20250212	120900	243793670	5850	5850	5850	5850	10
451	20250212	120800	243735170	5850	5850	5850	5850	0
452	20250212	120700	243735170	5850	5850	5850	5850	0
453	20250212	120600	243735170	5850	5850	5850	5850	0
454	20250212	120500	243735170	5850	5850	5850	5850	0
455	20250212	120400	243735170	5850	5850	5850	5850	1
456	20250212	120300	243729320	5840	5840	5840	5840	0
457	20250212	120200	243729320	5840	5840	5840	5840	294
458	20250212	120100	242012360	5840	5840	5840	5840	2024
459	20250212	120000	230192200	5850	5850	5850	5850	221
460	20250212	115900	228899350	5870	5870	5870	5870	0
461	20250212	115800	228899350	5870	5870	5870	5870	0
462	20250212	115700	228899350	5870	5870	5870	5870	0
463	20250212	115600	228899350	5870	5870	5870	5870	0
464	20250212	115500	228899350	5870	5850	5870	5850	10
465	20250212	115400	228840830	5850	5850	5850	5850	0
466	20250212	115300	228840830	5850	5850	5850	5850	2
467	20250212	115200	228829130	5870	5870	5870	5870	0
468	20250212	115100	228829130	5870	5870	5870	5870	0
469	20250212	115000	228829130	5870	5870	5870	5870	0
470	20250212	114900	228829130	5870	5870	5870	5870	0
471	20250212	114800	228829130	5870	5870	5870	5870	1
472	20250212	114700	228823260	5850	5850	5850	5850	0
473	20250212	114600	228823260	5850	5850	5850	5850	0
474	20250212	114500	228823260	5850	5850	5850	5850	0
475	20250212	114400	228823260	5850	5850	5850	5850	0
476	20250212	114300	228823260	5850	5850	5850	5850	0
477	20250212	114200	228823260	5850	5850	5850	5850	0
478	20250212	114100	228823260	5850	5850	5850	5850	0
479	20250212	114000	228823260	5850	5850	5850	5850	0
480	20250212	113900	228823260	5850	5850	5850	5850	849
481	20250212	113800	223856610	5860	5860	5860	5860	12
482	20250212	113700	223786290	5860	5860	5860	5860	67
483	20250212	113600	223393670	5870	5870	5870	5870	0
484	20250212	113500	223393670	5870	5870	5870	5870	0
485	20250212	113400	223393670	5870	5870	5870	5870	1
486	20250212	113300	223387800	5850	5850	5850	5850	0
487	20250212	113200	223387800	5850	5850	5850	5850	0
488	20250212	113100	223387800	5850	5870	5870	5850	22
489	20250212	113000	223258700	5870	5870	5870	5870	0
490	20250212	112900	223258700	5870	5870	5870	5870	0
491	20250212	112800	223258700	5870	5850	5870	5850	185
492	20250212	112700	222174750	5870	5870	5870	5870	0
493	20250212	112600	222174750	5870	5870	5870	5870	7
494	20250212	112500	222133660	5850	5850	5850	5850	690
495	20250212	112400	218097160	5860	5860	5860	5860	12
496	20250212	112300	218026840	5850	5850	5850	5850	0
497	20250212	112200	218026840	5850	5850	5850	5850	0
498	20250212	112100	218026840	5850	5850	5850	5850	0
499	20250212	112000	218026840	5850	5850	5850	5850	24
500	20250212	111900	217886440	5850	5850	5850	5850	0
501	20250212	111800	217886440	5850	5850	5850	5850	20
502	20250212	111700	217769440	5850	5850	5850	5850	69
503	20250212	111600	217365790	5850	5850	5850	5850	0
504	20250212	111500	217365790	5850	5850	5850	5850	25
505	20250212	111400	217219540	5850	5850	5850	5850	0
506	20250212	111300	217219540	5850	5850	5850	5850	0
507	20250212	111200	217219540	5850	5850	5850	5850	100
508	20250212	111100	216634540	5870	5870	5870	5870	0
509	20250212	111000	216634540	5870	5870	5870	5870	0
510	20250212	110900	216634540	5870	5870	5870	5870	7
511	20250212	110800	216593450	5870	5870	5870	5870	0
512	20250212	110700	216593450	5870	5870	5870	5870	0
513	20250212	110600	216593450	5870	5850	5870	5850	76
514	20250212	110500	216148830	5860	5860	5860	5860	0
515	20250212	110400	216148830	5860	5860	5860	5860	0
516	20250212	110300	216148830	5860	5860	5860	5860	100
517	20250212	110200	215562830	5850	5850	5850	5850	1285
518	20250212	110100	208045580	5860	5860	5860	5860	0
519	20250212	110000	208045580	5860	5860	5860	5860	0
520	20250212	105900	208045580	5860	5860	5860	5860	10
521	20250212	105800	207986980	5860	5850	5860	5850	394
522	20250212	105700	205680980	5860	5860	5860	5860	0
523	20250212	105600	205680980	5860	5860	5860	5860	1
524	20250212	105500	205675120	5860	5840	5860	5840	285
525	20250212	105400	204008320	5840	5840	5840	5840	0
526	20250212	105300	204008320	5840	5840	5840	5840	88
527	20250212	105200	203494400	5860	5830	5860	5830	168
528	20250212	105100	202513350	5870	5870	5870	5870	0
529	20250212	105000	202513350	5870	5870	5870	5870	0
530	20250212	104900	202513350	5870	5870	5870	5870	0
531	20250212	104800	202513350	5870	5870	5870	5870	10
532	20250212	104700	202454650	5870	5870	5870	5870	0
533	20250212	104600	202454650	5870	5870	5870	5870	0
534	20250212	104500	202454650	5870	5850	5870	5830	194
535	20250212	104400	201321030	5850	5860	5860	5830	4478
536	20250212	104300	175201780	5860	5860	5860	5860	0
537	20250212	104200	175201780	5860	5860	5860	5860	2
538	20250212	104100	175190060	5880	5880	5880	5880	1
539	20250212	104000	175184180	5880	5880	5880	5880	1
540	20250212	103900	175178300	5880	5880	5880	5880	0
541	20250212	103800	175178300	5880	5840	5880	5830	1469
542	20250212	103700	166602300	5850	5880	5880	5850	5037
543	20250212	103600	137118900	5880	5880	5880	5880	0
544	20250212	103500	137118900	5880	5880	5880	5880	0
545	20250212	103400	137118900	5880	5880	5880	5880	1
546	20250212	103300	137113020	5880	5880	5880	5880	34
547	20250212	103200	136913100	5870	5870	5870	5870	3
548	20250212	103100	136895490	5870	5870	5870	5870	0
549	20250212	103000	136895490	5870	5870	5870	5870	76
550	20250212	102900	136449370	5860	5860	5860	5860	0
551	20250212	102800	136449370	5860	5860	5860	5860	0
552	20250212	102700	136449370	5860	5860	5860	5860	21
553	20250212	102600	136326310	5860	5860	5860	5860	0
554	20250212	102500	136326310	5860	5860	5860	5860	715
555	20250212	102400	132136410	5880	5880	5880	5880	34
556	20250212	102300	131936490	5870	5870	5870	5870	100
557	20250212	102200	131349490	5880	5880	5880	5870	901
558	20250212	102100	126060170	5880	5880	5880	5880	0
559	20250212	102000	126060170	5880	5880	5880	5880	106
560	20250212	101900	125436890	5880	5880	5880	5880	0
561	20250212	101800	125436890	5880	5880	5880	5880	0
562	20250212	101700	125436890	5880	5880	5880	5880	1
563	20250212	101600	125431010	5870	5870	5870	5870	0
564	20250212	101500	125431010	5870	5870	5870	5870	2
565	20250212	101400	125419270	5870	5870	5870	5870	0
566	20250212	101300	125419270	5870	5880	5890	5870	354
567	20250212	101200	123339380	5880	5880	5880	5880	10
568	20250212	101100	123280580	5890	5890	5890	5890	7
569	20250212	101000	123239350	5890	5890	5890	5890	10
570	20250212	100900	123180450	5870	5870	5870	5870	0
571	20250212	100800	123180450	5870	5870	5870	5870	0
572	20250212	100700	123180450	5870	5880	5880	5870	164
573	20250212	100600	122217000	5880	5880	5880	5880	24
574	20250212	100500	122075880	5880	5880	5880	5880	52
575	20250212	100400	121770120	5900	5900	5900	5900	0
576	20250212	100300	121770120	5900	5900	5900	5900	1
577	20250212	100200	121764220	5900	5900	5900	5900	1
578	20250212	100100	121758320	5890	5890	5890	5890	1
579	20250212	100000	121752430	5860	5860	5860	5860	0
580	20250212	095900	121752430	5860	5860	5860	5860	272
581	20250212	095800	120158510	5860	5870	5870	5860	1280
582	20250212	095700	112650080	5900	5900	5900	5900	0
583	20250212	095600	112650080	5900	5900	5900	5900	0
584	20250212	095500	112650080	5900	5900	5900	5900	1
585	20250212	095400	112644180	5880	5880	5880	5880	0
586	20250212	095300	112644180	5880	5890	5890	5880	1011
587	20250212	095200	106692940	5900	5900	5900	5900	0
588	20250212	095100	106692940	5900	5900	5900	5900	225
589	20250212	095000	105365440	5900	5900	5900	5900	240
590	20250212	094900	103949440	5940	5940	5940	5940	20
591	20250212	094800	103830640	5940	5940	5940	5940	0
592	20250212	094700	103830640	5940	5940	5940	5940	0
593	20250212	094600	103830640	5940	5940	5940	5940	1
594	20250212	094500	103824700	5940	5900	5940	5900	303
595	20250212	094400	102036560	5900	5900	5940	5900	263
596	20250212	094300	100484820	5890	5890	5890	5890	1
597	20250212	094200	100478930	5880	5880	5880	5880	0
598	20250212	094100	100478930	5880	5880	5880	5880	0
599	20250212	094000	100478930	5880	5880	5880	5880	0
600	20250212	093900	100478930	5880	5880	5880	5880	2442
601	20250212	093800	86119970	5880	5880	5880	5880	421
602	20250212	093700	83644490	5880	5880	5880	5880	0
603	20250212	093600	83644490	5880	5880	5880	5880	0
604	20250212	093500	83644490	5880	5880	5880	5880	338
605	20250212	093400	81657050	5890	5890	5890	5890	2
606	20250212	093300	81645270	5890	5890	5890	5890	0
607	20250212	093200	81645270	5890	5890	5890	5890	500
608	20250212	093100	78700270	5870	5870	5870	5870	0
609	20250212	093000	78700270	5870	5870	5870	5870	6
610	20250212	092900	78665050	5850	5850	5850	5850	0
611	20250212	092800	78665050	5850	5860	5860	5850	500
612	20250212	092700	75736790	5860	5860	5860	5860	0
613	20250212	092600	75736790	5860	5880	5880	5860	438
614	20250212	092500	73164110	5880	5880	5880	5880	10
615	20250212	092400	73105310	5860	5880	5880	5860	130
616	20250212	092300	72341510	5890	5890	5890	5890	1
617	20250212	092200	72335620	5890	5860	5890	5860	63
618	20250212	092100	71966350	5890	5890	5890	5890	21
619	20250212	092000	71842660	5890	5890	5890	5890	0
620	20250212	091900	71842660	5890	5890	5890	5890	1
621	20250212	091800	71836770	5860	5870	5870	5850	4264
622	20250212	091700	46847270	5870	5890	5890	5870	423
623	20250212	091600	44359700	5890	5880	5890	5880	510
624	20250212	091500	41360800	5900	5900	5900	5900	25
625	20250212	091400	41213300	5880	5890	5890	5880	484
626	20250212	091300	38367330	5880	5880	5880	5880	1
627	20250212	091200	38361450	5880	5900	5900	5880	300
628	20250212	091100	36596570	5900	5900	5900	5900	62
629	20250212	091000	36230770	5900	5900	5900	5900	0
630	20250212	090900	36230770	5900	5900	5900	5900	917
631	20250212	090800	30820470	5900	5910	5910	5880	1058
632	20250212	090700	24574680	5910	5920	5920	5910	583
633	20250212	090600	21127160	5950	5920	5950	5920	561
634	20250212	090500	17804990	5930	5930	5930	5930	99
635	20250212	090400	17217920	5950	5990	5990	5950	29
636	20250212	090300	17044930	5990	5990	5990	5990	70
637	20250212	090200	16625630	5950	5990	5990	5950	192
638	20250212	090100	15479110	5990	5990	5990	5980	433
639	20250212	090000	12887140	5980	5990	5990	5980	2141