KissMeData/357250/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	212700	43342160	2500	2500	2500	2500	201
3	20250212	212600	43342160	2500	2500	2500	2500	0
4	20250212	212500	43342160	2500	2500	2500	2500	0
5	20250212	212400	43342160	2500	2500	2500	2500	0
6	20250212	212300	43342160	2500	2500	2500	2500	0
7	20250212	212200	43342160	2500	2500	2500	2500	0
8	20250212	212100	43342160	2500	2500	2500	2500	0
9	20250212	212000	43342160	2500	2500	2500	2500	0
10	20250212	211900	43342160	2500	2500	2500	2500	0
11	20250212	211800	43342160	2500	2500	2500	2500	0
12	20250212	211700	43342160	2500	2500	2500	2500	0
13	20250212	211600	43342160	2500	2500	2500	2500	0
14	20250212	211500	43342160	2500	2500	2500	2500	0
15	20250212	211400	43342160	2500	2500	2500	2500	0
16	20250212	211300	43342160	2500	2500	2500	2500	0
17	20250212	211200	43342160	2500	2500	2500	2500	0
18	20250212	211100	43342160	2500	2500	2500	2500	0
19	20250212	211000	43342160	2500	2500	2500	2500	0
20	20250212	210900	43342160	2500	2500	2500	2500	0
21	20250212	210800	43342160	2500	2500	2500	2500	0
22	20250212	210700	43342160	2500	2500	2500	2500	0
23	20250212	210600	43342160	2500	2500	2500	2500	0
24	20250212	210500	43342160	2500	2500	2500	2500	0
25	20250212	210400	43342160	2500	2500	2500	2500	0
26	20250212	210300	43342160	2500	2500	2500	2500	0
27	20250212	210200	43342160	2500	2500	2500	2500	0
28	20250212	210100	43342160	2500	2500	2500	2500	0
29	20250212	210000	43342160	2500	2500	2500	2500	0
30	20250212	205900	43342160	2500	2500	2500	2500	0
31	20250212	205800	43342160	2500	2500	2500	2500	0
32	20250212	205700	43342160	2500	2500	2500	2500	201
33	20250212	205600	43342160	2500	2500	2500	2500	0
34	20250212	205500	43342160	2500	2500	2500	2500	0
35	20250212	205400	43342160	2500	2500	2500	2500	0
36	20250212	205300	43342160	2500	2500	2500	2500	0
37	20250212	205200	43342160	2500	2500	2500	2500	0
38	20250212	205100	43342160	2500	2500	2500	2500	0
39	20250212	205000	43342160	2500	2500	2500	2500	0
40	20250212	204900	43342160	2500	2500	2500	2500	0
41	20250212	204800	43342160	2500	2500	2500	2500	0
42	20250212	204700	43342160	2500	2500	2500	2500	0
43	20250212	204600	43342160	2500	2500	2500	2500	0
44	20250212	204500	43342160	2500	2500	2500	2500	0
45	20250212	204400	43342160	2500	2500	2500	2500	0
46	20250212	204300	43342160	2500	2500	2500	2500	0
47	20250212	204200	43342160	2500	2500	2500	2500	0
48	20250212	204100	43342160	2500	2500	2500	2500	0
49	20250212	204000	43342160	2500	2500	2500	2500	0
50	20250212	203900	43342160	2500	2500	2500	2500	0
51	20250212	203800	43342160	2500	2500	2500	2500	0
52	20250212	203700	43342160	2500	2500	2500	2500	0
53	20250212	203600	43342160	2500	2500	2500	2500	0
54	20250212	203500	43342160	2500	2500	2500	2500	0
55	20250212	203400	43342160	2500	2500	2500	2500	0
56	20250212	203300	43342160	2500	2500	2500	2500	0
57	20250212	203200	43342160	2500	2500	2500	2500	0
58	20250212	203100	43342160	2500	2500	2500	2500	0
59	20250212	203000	43342160	2500	2500	2500	2500	0
60	20250212	202900	43342160	2500	2500	2500	2500	0
61	20250212	202800	43342160	2500	2500	2500	2500	0
62	20250212	202700	43342160	2500	2500	2500	2500	201
63	20250212	202600	43342160	2500	2500	2500	2500	0
64	20250212	202500	43342160	2500	2500	2500	2500	0
65	20250212	202400	43342160	2500	2500	2500	2500	0
66	20250212	202300	43342160	2500	2500	2500	2500	0
67	20250212	202200	43342160	2500	2500	2500	2500	0
68	20250212	202100	43342160	2500	2500	2500	2500	0
69	20250212	202000	43342160	2500	2500	2500	2500	0
70	20250212	201900	43342160	2500	2500	2500	2500	0
71	20250212	201800	43342160	2500	2500	2500	2500	0
72	20250212	201700	43342160	2500	2500	2500	2500	0
73	20250212	201600	43342160	2500	2500	2500	2500	0
74	20250212	201500	43342160	2500	2500	2500	2500	0
75	20250212	201400	43342160	2500	2500	2500	2500	0
76	20250212	201300	43342160	2500	2500	2500	2500	0
77	20250212	201200	43342160	2500	2500	2500	2500	0
78	20250212	201100	43342160	2500	2500	2500	2500	0
79	20250212	201000	43342160	2500	2500	2500	2500	0
80	20250212	200900	43342160	2500	2500	2500	2500	0
81	20250212	200800	43342160	2500	2500	2500	2500	0
82	20250212	200700	43342160	2500	2500	2500	2500	0
83	20250212	200600	43342160	2500	2500	2500	2500	0
84	20250212	200500	43342160	2500	2500	2500	2500	0
85	20250212	200400	43342160	2500	2500	2500	2500	0
86	20250212	200300	43342160	2500	2500	2500	2500	0
87	20250212	200200	43342160	2500	2500	2500	2500	0
88	20250212	200100	43342160	2500	2500	2500	2500	0
89	20250212	200000	43342160	2500	2500	2500	2500	0
90	20250212	195900	43342160	2500	2500	2500	2500	0
91	20250212	195800	43342160	2500	2500	2500	2500	0
92	20250212	195700	43342160	2500	2500	2500	2500	201
93	20250212	195600	43342160	2500	2500	2500	2500	0
94	20250212	195500	43342160	2500	2500	2500	2500	0
95	20250212	195400	43342160	2500	2500	2500	2500	0
96	20250212	195300	43342160	2500	2500	2500	2500	0
97	20250212	195200	43342160	2500	2500	2500	2500	0
98	20250212	195100	43342160	2500	2500	2500	2500	0
99	20250212	195000	43342160	2500	2500	2500	2500	0
100	20250212	194900	43342160	2500	2500	2500	2500	0
101	20250212	194800	43342160	2500	2500	2500	2500	0
102	20250212	194700	43342160	2500	2500	2500	2500	0
103	20250212	194600	43342160	2500	2500	2500	2500	0
104	20250212	194500	43342160	2500	2500	2500	2500	0
105	20250212	194400	43342160	2500	2500	2500	2500	0
106	20250212	194300	43342160	2500	2500	2500	2500	0
107	20250212	194200	43342160	2500	2500	2500	2500	0
108	20250212	194100	43342160	2500	2500	2500	2500	0
109	20250212	194000	43342160	2500	2500	2500	2500	0
110	20250212	193900	43342160	2500	2500	2500	2500	0
111	20250212	193800	43342160	2500	2500	2500	2500	0
112	20250212	193700	43342160	2500	2500	2500	2500	0
113	20250212	193600	43342160	2500	2500	2500	2500	0
114	20250212	193500	43342160	2500	2500	2500	2500	0
115	20250212	193400	43342160	2500	2500	2500	2500	0
116	20250212	193300	43342160	2500	2500	2500	2500	0
117	20250212	193200	43342160	2500	2500	2500	2500	0
118	20250212	193100	43342160	2500	2500	2500	2500	0
119	20250212	193000	43342160	2500	2500	2500	2500	0
120	20250212	192900	43342160	2500	2500	2500	2500	0
121	20250212	192800	43342160	2500	2500	2500	2500	0
122	20250212	192700	43342160	2500	2500	2500	2500	201
123	20250212	192600	43342160	2500	2500	2500	2500	0
124	20250212	192500	43342160	2500	2500	2500	2500	0
125	20250212	192400	43342160	2500	2500	2500	2500	0
126	20250212	192300	43342160	2500	2500	2500	2500	0
127	20250212	192200	43342160	2500	2500	2500	2500	0
128	20250212	192100	43342160	2500	2500	2500	2500	0
129	20250212	192000	43342160	2500	2500	2500	2500	0
130	20250212	191900	43342160	2500	2500	2500	2500	0
131	20250212	191800	43342160	2500	2500	2500	2500	0
132	20250212	191700	43342160	2500	2500	2500	2500	0
133	20250212	191600	43342160	2500	2500	2500	2500	0
134	20250212	191500	43342160	2500	2500	2500	2500	0
135	20250212	191400	43342160	2500	2500	2500	2500	0
136	20250212	191300	43342160	2500	2500	2500	2500	0
137	20250212	191200	43342160	2500	2500	2500	2500	0
138	20250212	191100	43342160	2500	2500	2500	2500	0
139	20250212	191000	43342160	2500	2500	2500	2500	0
140	20250212	190900	43342160	2500	2500	2500	2500	0
141	20250212	190800	43342160	2500	2500	2500	2500	0
142	20250212	190700	43342160	2500	2500	2500	2500	0
143	20250212	190600	43342160	2500	2500	2500	2500	0
144	20250212	190500	43342160	2500	2500	2500	2500	0
145	20250212	190400	43342160	2500	2500	2500	2500	0
146	20250212	190300	43342160	2500	2500	2500	2500	0
147	20250212	190200	43342160	2500	2500	2500	2500	0
148	20250212	190100	43342160	2500	2500	2500	2500	0
149	20250212	190000	43342160	2500	2500	2500	2500	0
150	20250212	185900	43342160	2500	2500	2500	2500	0
151	20250212	185800	43342160	2500	2500	2500	2500	0
152	20250212	185700	43342160	2500	2500	2500	2500	201
153	20250212	185600	43342160	2500	2500	2500	2500	0
154	20250212	185500	43342160	2500	2500	2500	2500	0
155	20250212	185400	43342160	2500	2500	2500	2500	0
156	20250212	185300	43342160	2500	2500	2500	2500	0
157	20250212	185200	43342160	2500	2500	2500	2500	0
158	20250212	185100	43342160	2500	2500	2500	2500	0
159	20250212	185000	43342160	2500	2500	2500	2500	0
160	20250212	184900	43342160	2500	2500	2500	2500	0
161	20250212	184800	43342160	2500	2500	2500	2500	0
162	20250212	184700	43342160	2500	2500	2500	2500	0
163	20250212	184600	43342160	2500	2500	2500	2500	0
164	20250212	184500	43342160	2500	2500	2500	2500	0
165	20250212	184400	43342160	2500	2500	2500	2500	0
166	20250212	184300	43342160	2500	2500	2500	2500	0
167	20250212	184200	43342160	2500	2500	2500	2500	0
168	20250212	184100	43342160	2500	2500	2500	2500	0
169	20250212	184000	43342160	2500	2500	2500	2500	0
170	20250212	183900	43342160	2500	2500	2500	2500	0
171	20250212	183800	43342160	2500	2500	2500	2500	0
172	20250212	183700	43342160	2500	2500	2500	2500	0
173	20250212	183600	43342160	2500	2500	2500	2500	0
174	20250212	183500	43342160	2500	2500	2500	2500	0
175	20250212	183400	43342160	2500	2500	2500	2500	0
176	20250212	183300	43342160	2500	2500	2500	2500	0
177	20250212	183200	43342160	2500	2500	2500	2500	0
178	20250212	183100	43342160	2500	2500	2500	2500	0
179	20250212	183000	43342160	2500	2500	2500	2500	0
180	20250212	182900	43342160	2500	2500	2500	2500	0
181	20250212	182800	43342160	2500	2500	2500	2500	0
182	20250212	182700	43342160	2500	2500	2500	2500	201
183	20250212	182600	43342160	2500	2500	2500	2500	0
184	20250212	182500	43342160	2500	2500	2500	2500	0
185	20250212	182400	43342160	2500	2500	2500	2500	0
186	20250212	182300	43342160	2500	2500	2500	2500	0
187	20250212	182200	43342160	2500	2500	2500	2500	0
188	20250212	182100	43342160	2500	2500	2500	2500	0
189	20250212	182000	43342160	2500	2500	2500	2500	0
190	20250212	181900	43342160	2500	2500	2500	2500	0
191	20250212	181800	43342160	2500	2500	2500	2500	0
192	20250212	181700	43342160	2500	2500	2500	2500	0
193	20250212	181600	43342160	2500	2500	2500	2500	0
194	20250212	181500	43342160	2500	2500	2500	2500	0
195	20250212	181400	43342160	2500	2500	2500	2500	0
196	20250212	181300	43342160	2500	2500	2500	2500	0
197	20250212	181200	43342160	2500	2500	2500	2500	0
198	20250212	181100	43342160	2500	2500	2500	2500	0
199	20250212	181000	43342160	2500	2500	2500	2500	0
200	20250212	180900	43342160	2500	2500	2500	2500	0
201	20250212	180800	43342160	2500	2500	2500	2500	0
202	20250212	180700	43342160	2500	2500	2500	2500	0
203	20250212	180600	43342160	2500	2500	2500	2500	0
204	20250212	180500	43342160	2500	2500	2500	2500	0
205	20250212	180400	43342160	2500	2500	2500	2500	0
206	20250212	180300	43342160	2500	2500	2500	2500	0
207	20250212	180200	43342160	2500	2500	2500	2500	0
208	20250212	180100	43342160	2500	2500	2500	2500	0
209	20250212	180000	43342160	2500	2500	2500	2500	0
210	20250212	175900	43342160	2500	2500	2500	2500	0
211	20250212	175800	43342160	2500	2500	2500	2500	0
212	20250212	175700	43342160	2500	2500	2500	2500	201
213	20250212	175600	43342160	2500	2500	2500	2500	0
214	20250212	175500	43342160	2500	2500	2500	2500	0
215	20250212	175400	43342160	2500	2500	2500	2500	0
216	20250212	175300	43342160	2500	2500	2500	2500	0
217	20250212	175200	43342160	2500	2500	2500	2500	0
218	20250212	175100	43342160	2500	2500	2500	2500	0
219	20250212	175000	43342160	2500	2500	2500	2500	0
220	20250212	174900	43342160	2500	2500	2500	2500	0
221	20250212	174800	43342160	2500	2500	2500	2500	0
222	20250212	174700	43342160	2500	2500	2500	2500	0
223	20250212	174600	43342160	2500	2500	2500	2500	0
224	20250212	174500	43342160	2500	2500	2500	2500	0
225	20250212	174400	43342160	2500	2500	2500	2500	0
226	20250212	174300	43342160	2500	2500	2500	2500	0
227	20250212	174200	43342160	2500	2500	2500	2500	0
228	20250212	174100	43342160	2500	2500	2500	2500	0
229	20250212	174000	43342160	2500	2500	2500	2500	0
230	20250212	173900	43342160	2500	2500	2500	2500	0
231	20250212	173800	43342160	2500	2500	2500	2500	0
232	20250212	173700	43342160	2500	2500	2500	2500	0
233	20250212	173600	43342160	2500	2500	2500	2500	0
234	20250212	173500	43342160	2500	2500	2500	2500	0
235	20250212	173400	43342160	2500	2500	2500	2500	0
236	20250212	173300	43342160	2500	2500	2500	2500	0
237	20250212	173200	43342160	2500	2500	2500	2500	0
238	20250212	173100	43342160	2500	2500	2500	2500	0
239	20250212	173000	43342160	2500	2500	2500	2500	0
240	20250212	172900	43342160	2500	2500	2500	2500	0
241	20250212	172800	43342160	2500	2500	2500	2500	0
242	20250212	172700	43342160	2500	2500	2500	2500	201
243	20250212	172600	43342160	2500	2500	2500	2500	0
244	20250212	172500	43342160	2500	2500	2500	2500	0
245	20250212	172400	43342160	2500	2500	2500	2500	0
246	20250212	172300	43342160	2500	2500	2500	2500	0
247	20250212	172200	43342160	2500	2500	2500	2500	0
248	20250212	172100	43342160	2500	2500	2500	2500	0
249	20250212	172000	43342160	2500	2500	2500	2500	0
250	20250212	171900	43342160	2500	2500	2500	2500	0
251	20250212	171800	43342160	2500	2500	2500	2500	0
252	20250212	171700	43342160	2500	2500	2500	2500	0
253	20250212	171600	43342160	2500	2500	2500	2500	0
254	20250212	171500	43342160	2500	2500	2500	2500	0
255	20250212	171400	43342160	2500	2500	2500	2500	0
256	20250212	171300	43342160	2500	2500	2500	2500	0
257	20250212	171200	43342160	2500	2500	2500	2500	0
258	20250212	171100	43342160	2500	2500	2500	2500	0
259	20250212	171000	43342160	2500	2500	2500	2500	0
260	20250212	170900	43342160	2500	2500	2500	2500	0
261	20250212	170800	43342160	2500	2500	2500	2500	0
262	20250212	170700	43342160	2500	2500	2500	2500	0
263	20250212	170600	43342160	2500	2500	2500	2500	0
264	20250212	170500	43342160	2500	2500	2500	2500	0
265	20250212	170400	43342160	2500	2500	2500	2500	0
266	20250212	170300	43342160	2500	2500	2500	2500	0
267	20250212	170200	43342160	2500	2500	2500	2500	0
268	20250212	170100	43342160	2500	2500	2500	2500	0
269	20250212	170000	43342160	2500	2500	2500	2500	0
270	20250212	165900	43342160	2500	2500	2500	2500	0
271	20250212	165800	43342160	2500	2500	2500	2500	0
272	20250212	165700	43342160	2500	2500	2500	2500	201
273	20250212	165600	43342160	2500	2500	2500	2500	0
274	20250212	165500	43342160	2500	2500	2500	2500	0
275	20250212	165400	43342160	2500	2500	2500	2500	0
276	20250212	165300	43342160	2500	2500	2500	2500	0
277	20250212	165200	43342160	2500	2500	2500	2500	0
278	20250212	165100	43342160	2500	2500	2500	2500	0
279	20250212	165000	43342160	2500	2500	2500	2500	0
280	20250212	164900	43342160	2500	2500	2500	2500	0
281	20250212	164800	43342160	2500	2500	2500	2500	0
282	20250212	164700	43342160	2500	2500	2500	2500	0
283	20250212	164600	43342160	2500	2500	2500	2500	0
284	20250212	164500	43342160	2500	2500	2500	2500	0
285	20250212	164400	43342160	2500	2500	2500	2500	0
286	20250212	164300	43342160	2500	2500	2500	2500	0
287	20250212	164200	43342160	2500	2500	2500	2500	0
288	20250212	164100	43342160	2500	2500	2500	2500	0
289	20250212	164000	43342160	2500	2500	2500	2500	0
290	20250212	163900	43342160	2500	2500	2500	2500	0
291	20250212	163800	43342160	2500	2500	2500	2500	0
292	20250212	163700	43342160	2500	2500	2500	2500	0
293	20250212	163600	43342160	2500	2500	2500	2500	0
294	20250212	163500	43342160	2500	2500	2500	2500	0
295	20250212	163400	43342160	2500	2500	2500	2500	0
296	20250212	163300	43342160	2500	2500	2500	2500	0
297	20250212	163200	43342160	2500	2500	2500	2500	0
298	20250212	163100	43342160	2500	2500	2500	2500	0
299	20250212	163000	43342160	2500	2500	2500	2500	0
300	20250212	162900	43342160	2500	2500	2500	2500	0
301	20250212	162800	43342160	2500	2500	2500	2500	0
302	20250212	162700	43342160	2500	2500	2500	2500	201
303	20250212	162600	43342160	2500	2500	2500	2500	0
304	20250212	162500	43342160	2500	2500	2500	2500	0
305	20250212	162400	43342160	2500	2500	2500	2500	0
306	20250212	162300	43342160	2500	2500	2500	2500	0
307	20250212	162200	43342160	2500	2500	2500	2500	0
308	20250212	162100	43342160	2500	2500	2500	2500	0
309	20250212	162000	43342160	2500	2500	2500	2500	0
310	20250212	161900	43342160	2500	2500	2500	2500	0
311	20250212	161800	43342160	2500	2500	2500	2500	0
312	20250212	161700	43342160	2500	2500	2500	2500	0
313	20250212	161600	43342160	2500	2500	2500	2500	0
314	20250212	161500	43342160	2500	2500	2500	2500	0
315	20250212	161400	43342160	2500	2500	2500	2500	0
316	20250212	161300	43342160	2500	2500	2500	2500	0
317	20250212	161200	43342160	2500	2500	2500	2500	0
318	20250212	161100	43342160	2500	2500	2500	2500	0
319	20250212	161000	43342160	2500	2500	2500	2500	0
320	20250212	160900	43342160	2500	2500	2500	2500	0
321	20250212	160800	43342160	2500	2500	2500	2500	0
322	20250212	160700	43342160	2500	2500	2500	2500	0
323	20250212	160600	43342160	2500	2500	2500	2500	0
324	20250212	160500	43342160	2500	2500	2500	2500	0
325	20250212	160400	43342160	2500	2500	2500	2500	0
326	20250212	160300	43342160	2500	2500	2500	2500	0
327	20250212	160200	43342160	2500	2500	2500	2500	0
328	20250212	160100	43342160	2500	2500	2500	2500	0
329	20250212	160000	43342160	2500	2500	2500	2500	0
330	20250212	155900	43342160	2500	2500	2500	2500	0
331	20250212	155800	43342160	2500	2500	2500	2500	0
332	20250212	155700	43342160	2500	2500	2500	2500	201
333	20250212	155600	43342160	2500	2500	2500	2500	0
334	20250212	155500	43342160	2500	2500	2500	2500	0
335	20250212	155400	43342160	2500	2500	2500	2500	0
336	20250212	155300	43342160	2500	2500	2500	2500	0
337	20250212	155200	43342160	2500	2500	2500	2500	0
338	20250212	155100	43342160	2500	2500	2500	2500	0
339	20250212	155000	43342160	2500	2500	2500	2500	0
340	20250212	154900	43342160	2500	2500	2500	2500	0
341	20250212	154800	43342160	2500	2500	2500	2500	0
342	20250212	154700	43342160	2500	2500	2500	2500	0
343	20250212	154600	43342160	2500	2500	2500	2500	0
344	20250212	154500	43342160	2500	2500	2500	2500	0
345	20250212	154400	43342160	2500	2500	2500	2500	0
346	20250212	154300	43342160	2500	2500	2500	2500	0
347	20250212	154200	43342160	2500	2500	2500	2500	0
348	20250212	154100	43342160	2500	2500	2500	2500	0
349	20250212	154000	43342160	2500	2500	2500	2500	0
350	20250212	153900	43342160	2500	2500	2500	2500	0
351	20250212	153800	43342160	2500	2500	2500	2500	0
352	20250212	153700	43342160	2500	2500	2500	2500	0
353	20250212	153600	43342160	2500	2500	2500	2500	0
354	20250212	153500	43342160	2500	2500	2500	2500	0
355	20250212	153400	43342160	2500	2500	2500	2500	0
356	20250212	153300	43342160	2500	2500	2500	2500	0
357	20250212	153200	43342160	2500	2500	2500	2500	0
358	20250212	153100	43342160	2500	2500	2500	2500	0
359	20250212	153000	43342160	2500	2500	2500	2500	201
360	20250212	152900	42839660	2485	2485	2485	2485	0
361	20250212	152800	42839660	2485	2485	2485	2485	0
362	20250212	152700	42839660	2485	2485	2485	2485	0
363	20250212	152600	42839660	2485	2485	2485	2485	0
364	20250212	152500	42839660	2485	2485	2485	2485	0
365	20250212	152400	42839660	2485	2485	2485	2485	0
366	20250212	152300	42839660	2485	2485	2485	2485	0
367	20250212	152200	42839660	2485	2485	2485	2485	0
368	20250212	152100	42839660	2485	2485	2485	2485	0
369	20250212	152000	42839660	2485	2485	2485	2485	0
370	20250212	151900	42839660	2485	2485	2485	2485	0
371	20250212	151800	42839660	2485	2485	2485	2485	33
372	20250212	151700	42757655	2485	2485	2485	2485	32
373	20250212	151600	42678135	2485	2485	2485	2485	32
374	20250212	151500	42598615	2485	2490	2490	2485	37
375	20250212	151400	42506645	2485	2485	2485	2485	32
376	20250212	151300	42427125	2485	2485	2485	2485	0
377	20250212	151200	42427125	2485	2485	2485	2485	33
378	20250212	151100	42345120	2485	2490	2490	2485	37
379	20250212	151000	42253150	2485	2485	2485	2485	32
380	20250212	150900	42173630	2490	2485	2490	2485	33
381	20250212	150800	42091620	2485	2485	2485	2485	0
382	20250212	150700	42091620	2485	2485	2485	2485	33
383	20250212	150600	42009615	2490	2485	2490	2485	33
384	20250212	150500	41927605	2485	2485	2485	2485	32
385	20250212	150400	41848085	2485	2485	2485	2485	0
386	20250212	150300	41848085	2485	2485	2485	2485	32
387	20250212	150200	41768565	2485	2485	2485	2485	33
388	20250212	150100	41686560	2485	2485	2485	2485	32
389	20250212	150000	41607040	2485	2485	2485	2485	0
390	20250212	145900	41607040	2485	2485	2485	2485	32
391	20250212	145800	41527520	2485	2485	2485	2485	33
392	20250212	145700	41445515	2490	2485	2490	2485	66
393	20250212	145600	41281495	2485	2485	2485	2485	6
394	20250212	145500	41266585	2490	2485	2490	2485	42
395	20250212	145400	41162010	2485	2485	2485	2485	32
396	20250212	145300	41082490	2490	2485	2490	2485	63
397	20250212	145200	40925785	2485	2485	2485	2485	32
398	20250212	145100	40846265	2490	2490	2490	2490	1
399	20250212	145000	40843775	2485	2485	2485	2485	64
400	20250212	144900	40684735	2490	2490	2490	2490	0
401	20250212	144800	40684735	2490	2485	2490	2485	81
402	20250212	144700	40483210	2485	2485	2485	2485	0
403	20250212	144600	40483210	2485	2485	2485	2485	32
404	20250212	144500	40403690	2485	2485	2485	2485	32
405	20250212	144400	40324170	2485	2485	2485	2485	32
406	20250212	144300	40244650	2490	2490	2490	2490	1
407	20250212	144200	40242160	2485	2485	2485	2485	33
408	20250212	144100	40160155	2485	2485	2485	2485	32
409	20250212	144000	40080635	2485	2485	2485	2485	32
410	20250212	143900	40001115	2485	2485	2485	2485	32
411	20250212	143800	39921595	2490	2490	2490	2490	1
412	20250212	143700	39919105	2485	2485	2485	2485	33
413	20250212	143600	39837100	2485	2485	2485	2485	32
414	20250212	143500	39757580	2485	2485	2485	2485	32
415	20250212	143400	39678060	2485	2485	2485	2485	0
416	20250212	143300	39678060	2485	2485	2485	2485	32
417	20250212	143200	39598540	2485	2485	2485	2485	33
418	20250212	143100	39516535	2485	2485	2485	2485	32
419	20250212	143000	39437015	2485	2485	2485	2485	0
420	20250212	142900	39437015	2485	2485	2485	2485	32
421	20250212	142800	39357495	2485	2485	2485	2485	32
422	20250212	142700	39277975	2485	2485	2485	2485	136
423	20250212	142600	38940015	2485	2485	2485	2485	0
424	20250212	142500	38940015	2485	2485	2485	2485	32
425	20250212	142400	38860495	2485	2485	2485	2485	32
426	20250212	142300	38780975	2485	2485	2485	2485	32
427	20250212	142200	38701455	2485	2485	2485	2485	39
428	20250212	142100	38604540	2485	2485	2485	2485	0
429	20250212	142000	38604540	2485	2485	2485	2485	32
430	20250212	141900	38525020	2485	2485	2485	2485	64
431	20250212	141800	38365980	2490	2490	2490	2490	1
432	20250212	141700	38363490	2485	2485	2485	2485	0
433	20250212	141600	38363490	2485	2485	2485	2485	64
434	20250212	141500	38204450	2485	2485	2485	2485	0
435	20250212	141400	38204450	2485	2485	2485	2485	65
436	20250212	141300	38042925	2485	2485	2485	2485	0
437	20250212	141200	38042925	2485	2485	2485	2485	0
438	20250212	141100	38042925	2485	2485	2485	2485	64
439	20250212	141000	37883885	2485	2485	2485	2485	0
440	20250212	140900	37883885	2485	2485	2485	2485	0
441	20250212	140800	37883885	2485	2485	2485	2485	65
442	20250212	140700	37722360	2485	2485	2485	2485	0
443	20250212	140600	37722360	2485	2485	2485	2485	64
444	20250212	140500	37563320	2495	2495	2495	2495	0
445	20250212	140400	37563320	2495	2495	2495	2495	0
446	20250212	140300	37563320	2495	2485	2495	2485	3065
447	20250212	140200	29916795	2485	2485	2485	2485	0
448	20250212	140100	29916795	2485	2485	2485	2485	32
449	20250212	140000	29837275	2485	2485	2485	2485	0
450	20250212	135900	29837275	2485	2485	2485	2485	388
451	20250212	135800	28873095	2485	2485	2485	2485	32
452	20250212	135700	28793575	2485	2485	2485	2485	33
453	20250212	135600	28711570	2485	2485	2485	2485	0
454	20250212	135500	28711570	2485	2485	2485	2485	32
455	20250212	135400	28632050	2485	2485	2485	2485	32
456	20250212	135300	28552530	2485	2485	2485	2485	32
457	20250212	135200	28473010	2485	2485	2485	2485	0
458	20250212	135100	28473010	2485	2490	2490	2485	53
459	20250212	135000	28341205	2485	2485	2485	2485	32
460	20250212	134900	28261685	2485	2485	2485	2485	32
461	20250212	134800	28182165	2485	2485	2485	2485	33
462	20250212	134700	28100160	2485	2485	2485	2485	0
463	20250212	134600	28100160	2485	2485	2485	2485	33
464	20250212	134500	28018155	2490	2485	2490	2485	33
465	20250212	134400	27936145	2485	2485	2485	2485	32
466	20250212	134300	27856625	2485	2485	2485	2485	0
467	20250212	134200	27856625	2485	2485	2485	2485	32
468	20250212	134100	27777105	2485	2485	2485	2485	33
469	20250212	134000	27695100	2485	2485	2485	2485	32
470	20250212	133900	27615580	2485	2485	2485	2485	0
471	20250212	133800	27615580	2485	2485	2485	2485	32
472	20250212	133700	27536060	2485	2485	2485	2485	33
473	20250212	133600	27454055	2485	2485	2485	2485	32
474	20250212	133500	27374535	2485	2485	2485	2485	0
475	20250212	133400	27374535	2485	2485	2485	2485	32
476	20250212	133300	27295015	2485	2490	2490	2485	65
477	20250212	133200	27133440	2490	2490	2490	2490	0
478	20250212	133100	27133440	2490	2490	2490	2490	1267
479	20250212	133000	23978610	2490	2490	2490	2490	0
480	20250212	132900	23978610	2490	2490	2490	2490	33
481	20250212	132800	23896440	2485	2485	2485	2485	32
482	20250212	132700	23816920	2485	2485	2485	2485	33
483	20250212	132600	23734915	2485	2485	2485	2485	0
484	20250212	132500	23734915	2485	2485	2485	2485	32
485	20250212	132400	23655395	2485	2490	2490	2485	55
486	20250212	132300	23518605	2485	2485	2485	2485	556
487	20250212	132200	22136945	2485	2485	2485	2485	0
488	20250212	132100	22136945	2485	2485	2485	2485	0
489	20250212	132000	22136945	2485	2485	2485	2485	2000
490	20250212	131900	17166945	2485	2485	2485	2485	0
491	20250212	131800	17166945	2485	2485	2485	2485	0
492	20250212	131700	17166945	2485	2485	2485	2485	0
493	20250212	131600	17166945	2485	2485	2485	2485	0
494	20250212	131500	17166945	2485	2485	2485	2485	0
495	20250212	131400	17166945	2485	2485	2485	2485	0
496	20250212	131300	17166945	2485	2485	2485	2485	0
497	20250212	131200	17166945	2485	2485	2485	2485	0
498	20250212	131100	17166945	2485	2485	2485	2485	0
499	20250212	131000	17166945	2485	2485	2485	2485	0
500	20250212	130900	17166945	2485	2485	2485	2485	0
501	20250212	130800	17166945	2485	2485	2485	2485	0
502	20250212	130700	17166945	2485	2485	2485	2485	0
503	20250212	130600	17166945	2485	2485	2485	2485	0
504	20250212	130500	17166945	2485	2485	2485	2485	0
505	20250212	130400	17166945	2485	2485	2485	2485	0
506	20250212	130300	17166945	2485	2485	2485	2485	0
507	20250212	130200	17166945	2485	2485	2485	2485	0
508	20250212	130100	17166945	2485	2485	2485	2485	1
509	20250212	130000	17164460	2495	2495	2495	2495	2
510	20250212	125900	17159470	2485	2485	2485	2485	1
511	20250212	125800	17156985	2485	2485	2485	2485	0
512	20250212	125700	17156985	2485	2485	2485	2485	0
513	20250212	125600	17156985	2485	2485	2485	2485	3
514	20250212	125500	17149530	2495	2495	2495	2495	0
515	20250212	125400	17149530	2495	2495	2495	2495	9
516	20250212	125300	17127075	2485	2485	2485	2485	0
517	20250212	125200	17127075	2485	2485	2485	2485	0
518	20250212	125100	17127075	2485	2485	2485	2485	0
519	20250212	125000	17127075	2485	2485	2485	2485	0
520	20250212	124900	17127075	2485	2485	2485	2485	0
521	20250212	124800	17127075	2485	2485	2485	2485	0
522	20250212	124700	17127075	2485	2485	2485	2485	0
523	20250212	124600	17127075	2485	2485	2485	2485	0
524	20250212	124500	17127075	2485	2485	2485	2485	1
525	20250212	124400	17124590	2485	2485	2485	2485	0
526	20250212	124300	17124590	2485	2485	2485	2485	0
527	20250212	124200	17124590	2485	2485	2485	2485	4
528	20250212	124100	17114650	2485	2485	2485	2485	0
529	20250212	124000	17114650	2485	2485	2485	2485	0
530	20250212	123900	17114650	2485	2485	2485	2485	12
531	20250212	123800	17084830	2490	2490	2490	2490	2
532	20250212	123700	17079850	2495	2490	2495	2490	45
533	20250212	123600	16967775	2485	2485	2485	2485	0
534	20250212	123500	16967775	2485	2485	2485	2485	0
535	20250212	123400	16967775	2485	2485	2485	2485	0
536	20250212	123300	16967775	2485	2485	2485	2485	0
537	20250212	123200	16967775	2485	2485	2485	2485	0
538	20250212	123100	16967775	2485	2485	2485	2485	0
539	20250212	123000	16967775	2485	2485	2485	2485	1
540	20250212	122900	16965290	2485	2490	2490	2485	7
541	20250212	122800	16947870	2485	2485	2485	2485	2
542	20250212	122700	16942900	2490	2490	2490	2490	5
543	20250212	122600	16930450	2485	2485	2485	2485	0
544	20250212	122500	16930450	2485	2485	2485	2485	0
545	20250212	122400	16930450	2485	2485	2485	2485	1
546	20250212	122300	16927965	2485	2485	2485	2485	3
547	20250212	122200	16920510	2490	2490	2490	2490	10
548	20250212	122100	16895610	2490	2490	2490	2490	0
549	20250212	122000	16895610	2490	2490	2490	2490	0
550	20250212	121900	16895610	2490	2490	2490	2490	0
551	20250212	121800	16895610	2490	2490	2490	2490	0
552	20250212	121700	16895610	2490	2490	2490	2490	0
553	20250212	121600	16895610	2490	2490	2490	2490	1
554	20250212	121500	16893120	2485	2485	2485	2485	0
555	20250212	121400	16893120	2485	2485	2485	2485	0
556	20250212	121300	16893120	2485	2485	2485	2485	0
557	20250212	121200	16893120	2485	2485	2485	2485	0
558	20250212	121100	16893120	2485	2485	2485	2485	0
559	20250212	121000	16893120	2485	2485	2485	2485	0
560	20250212	120900	16893120	2485	2485	2485	2485	0
561	20250212	120800	16893120	2485	2485	2485	2485	0
562	20250212	120700	16893120	2485	2490	2490	2485	2
563	20250212	120600	16888145	2485	2485	2485	2485	0
564	20250212	120500	16888145	2485	2485	2485	2485	1
565	20250212	120400	16885660	2485	2485	2485	2485	0
566	20250212	120300	16885660	2485	2485	2485	2485	4
567	20250212	120200	16875720	2485	2490	2490	2485	58
568	20250212	120100	16731370	2495	2495	2495	2495	0
569	20250212	120000	16731370	2495	2485	2495	2485	62
570	20250212	115900	16576940	2485	2485	2485	2485	0
571	20250212	115800	16576940	2485	2485	2485	2485	20
572	20250212	115700	16527240	2485	2485	2485	2485	20
573	20250212	115600	16477540	2485	2485	2485	2485	19
574	20250212	115500	16430325	2485	2485	2485	2485	0
575	20250212	115400	16430325	2485	2485	2485	2485	20
576	20250212	115300	16380625	2485	2485	2485	2485	19
577	20250212	115200	16333410	2485	2485	2485	2485	20
578	20250212	115100	16283710	2485	2485	2485	2485	20
579	20250212	115000	16234010	2485	2485	2485	2485	0
580	20250212	114900	16234010	2485	2485	2485	2485	19
581	20250212	114800	16186795	2485	2485	2485	2485	20
582	20250212	114700	16137095	2485	2485	2485	2485	39
583	20250212	114600	16040180	2485	2485	2485	2485	0
584	20250212	114500	16040180	2485	2485	2485	2485	0
585	20250212	114400	16040180	2485	2485	2485	2485	35
586	20250212	114300	15953205	2490	2490	2490	2490	4
587	20250212	114200	15943245	2490	2485	2490	2485	53
588	20250212	114100	15811465	2490	2490	2490	2490	1
589	20250212	114000	15808975	2495	2490	2495	2490	6
590	20250212	113900	15794030	2485	2485	2485	2485	40
591	20250212	113800	15694630	2485	2485	2485	2485	0
592	20250212	113700	15694630	2485	2485	2485	2485	0
593	20250212	113600	15694630	2485	2485	2485	2485	39
594	20250212	113500	15597715	2485	2485	2485	2485	0
595	20250212	113400	15597715	2485	2485	2485	2485	39
596	20250212	113300	15500800	2485	2485	2485	2485	0
597	20250212	113200	15500800	2485	2485	2485	2485	0
598	20250212	113100	15500800	2485	2485	2485	2485	39
599	20250212	113000	15403885	2490	2490	2490	2490	0
600	20250212	112900	15403885	2490	2490	2490	2490	50
601	20250212	112800	15279385	2485	2485	2485	2485	0
602	20250212	112700	15279385	2485	2485	2485	2485	39
603	20250212	112600	15182470	2490	2490	2490	2490	1
604	20250212	112500	15179980	2490	2490	2490	2490	234
605	20250212	112400	14597320	2490	2490	2490	2490	5
606	20250212	112300	14584870	2485	2485	2485	2485	19
607	20250212	112200	14537655	2485	2485	2485	2485	20
608	20250212	112100	14487955	2485	2485	2485	2485	20
609	20250212	112000	14438255	2485	2485	2485	2485	19
610	20250212	111900	14391040	2485	2485	2485	2485	0
611	20250212	111800	14391040	2485	2485	2485	2485	20
612	20250212	111700	14341340	2485	2485	2485	2485	19
613	20250212	111600	14294125	2485	2485	2485	2485	20
614	20250212	111500	14244425	2485	2485	2485	2485	0
615	20250212	111400	14244425	2485	2485	2485	2485	20
616	20250212	111300	14194725	2485	2485	2485	2485	19
617	20250212	111200	14147510	2485	2485	2485	2485	20
618	20250212	111100	14097810	2485	2485	2485	2485	19
619	20250212	111000	14050595	2490	2490	2490	2490	2
620	20250212	110900	14045615	2485	2485	2485	2485	20
621	20250212	110800	13995915	2485	2485	2485	2485	20
622	20250212	110700	13946215	2485	2485	2485	2485	39
623	20250212	110600	13849300	2485	2485	2485	2485	0
624	20250212	110500	13849300	2485	2485	2485	2485	0
625	20250212	110400	13849300	2485	2485	2485	2485	39
626	20250212	110300	13752385	2485	2485	2485	2485	0
627	20250212	110200	13752385	2485	2485	2485	2485	39
628	20250212	110100	13655470	2485	2485	2485	2485	0
629	20250212	110000	13655470	2485	2485	2485	2485	0
630	20250212	105900	13655470	2485	2485	2485	2485	40
631	20250212	105800	13556070	2485	2485	2485	2485	0
632	20250212	105700	13556070	2485	2485	2485	2485	0
633	20250212	105600	13556070	2485	2485	2485	2485	37
634	20250212	105500	13464125	2490	2495	2495	2490	12
635	20250212	105400	13434195	2495	2485	2495	2485	40
636	20250212	105300	13334785	2485	2485	2485	2485	0
637	20250212	105200	13334785	2485	2485	2485	2485	0
638	20250212	105100	13334785	2485	2485	2485	2485	39
639	20250212	105000	13237870	2485	2485	2485	2485	0
640	20250212	104900	13237870	2485	2485	2485	2485	39
641	20250212	104800	13140955	2485	2485	2485	2485	0
642	20250212	104700	13140955	2485	2485	2485	2485	0
643	20250212	104600	13140955	2485	2490	2490	2485	40
644	20250212	104500	13041550	2490	2490	2490	2490	0
645	20250212	104400	13041550	2490	2485	2490	2485	44
646	20250212	104300	12932185	2490	2490	2490	2490	0
647	20250212	104200	12932185	2490	2490	2490	2490	3
648	20250212	104100	12924715	2485	2485	2485	2485	39
649	20250212	104000	12827800	2485	2485	2485	2485	0
650	20250212	103900	12827800	2485	2485	2485	2485	0
651	20250212	103800	12827800	2485	2485	2485	2485	39
652	20250212	103700	12730885	2485	2485	2485	2485	0
653	20250212	103600	12730885	2485	2485	2485	2485	40
654	20250212	103500	12631485	2485	2485	2485	2485	0
655	20250212	103400	12631485	2485	2485	2485	2485	0
656	20250212	103300	12631485	2485	2485	2485	2485	29
657	20250212	103200	12559420	2490	2490	2490	2490	11
658	20250212	103100	12532030	2485	2485	2485	2485	29
659	20250212	103000	12459965	2490	2490	2490	2490	10
660	20250212	102900	12435065	2490	2490	2490	2490	4
661	20250212	102800	12425105	2490	2490	2490	2490	82
662	20250212	102700	12220925	2490	2490	2490	2490	24
663	20250212	102600	12161165	2490	2490	2490	2490	20
664	20250212	102500	12111365	2490	2490	2490	2490	0
665	20250212	102400	12111365	2490	2490	2490	2490	19
666	20250212	102300	12064055	2490	2490	2490	2490	20
667	20250212	102200	12014255	2490	2490	2490	2490	20
668	20250212	102100	11964455	2490	2490	2490	2490	0
669	20250212	102000	11964455	2490	2490	2490	2490	19
670	20250212	101900	11917145	2490	2490	2490	2490	20
671	20250212	101800	11867345	2490	2490	2490	2490	19
672	20250212	101700	11820035	2490	2490	2490	2490	20
673	20250212	101600	11770235	2490	2490	2490	2490	0
674	20250212	101500	11770235	2490	2490	2490	2490	20
675	20250212	101400	11720435	2490	2490	2490	2490	19
676	20250212	101300	11673125	2495	2495	2500	2495	1322
677	20250212	101200	8374730	2495	2495	2495	2495	0
678	20250212	101100	8374730	2495	2500	2500	2495	20
679	20250212	101000	8324825	2495	2495	2495	2495	20
680	20250212	100900	8274925	2495	2500	2500	2495	21
681	20250212	100800	8222525	2495	2495	2495	2495	19
682	20250212	100700	8175120	2500	2500	2500	2500	2
683	20250212	100600	8170120	2495	2495	2495	2495	20
684	20250212	100500	8120220	2495	2495	2495	2495	19
685	20250212	100400	8072815	2495	2495	2495	2495	20
686	20250212	100300	8022915	2495	2495	2495	2495	0
687	20250212	100200	8022915	2495	2500	2500	2495	2053
688	20250212	100100	2890610	2500	2500	2500	2500	0
689	20250212	100000	2890610	2500	2500	2500	2500	40
690	20250212	095900	2790610	2505	2505	2505	2505	0
691	20250212	095800	2790610	2505	2505	2505	2505	100
692	20250212	095700	2540110	2500	2500	2500	2500	39
693	20250212	095600	2442610	2500	2500	2500	2500	0
694	20250212	095500	2442610	2500	2500	2500	2500	39
695	20250212	095400	2345110	2500	2500	2500	2500	0
696	20250212	095300	2345110	2500	2500	2500	2500	0
697	20250212	095200	2345110	2500	2500	2500	2500	37
698	20250212	095100	2252610	2505	2505	2505	2505	2
699	20250212	095000	2247600	2505	2505	2505	2505	20
700	20250212	094900	2197500	2500	2500	2500	2500	0
701	20250212	094800	2197500	2500	2500	2500	2500	0
702	20250212	094700	2197500	2500	2500	2500	2500	129
703	20250212	094600	1875000	2500	2500	2500	2500	0
704	20250212	094500	1875000	2500	2500	2500	2500	0
705	20250212	094400	1875000	2500	2500	2500	2500	428
706	20250212	094300	805000	2500	2500	2500	2500	5
707	20250212	094200	792500	2500	2500	2500	2500	0
708	20250212	094100	792500	2500	2500	2500	2500	4
709	20250212	094000	782500	2500	2500	2500	2500	0
710	20250212	093900	782500	2500	2500	2500	2500	0
711	20250212	093800	782500	2500	2500	2500	2500	0
712	20250212	093700	782500	2500	2500	2500	2500	0
713	20250212	093600	782500	2500	2500	2500	2500	3
714	20250212	093500	775000	2500	2500	2500	2500	3
715	20250212	093400	767500	2500	2500	2500	2500	2
716	20250212	093300	762500	2500	2500	2500	2500	3
717	20250212	093200	755000	2500	2500	2500	2500	4
718	20250212	093100	745000	2500	2500	2500	2500	0
719	20250212	093000	745000	2500	2500	2500	2500	25
720	20250212	092900	682500	2495	2495	2495	2495	0
721	20250212	092800	682500	2495	2495	2495	2495	0
722	20250212	092700	682500	2495	2495	2495	2495	0
723	20250212	092600	682500	2495	2495	2495	2495	0
724	20250212	092500	682500	2495	2495	2495	2495	106
725	20250212	092400	418030	2500	2500	2500	2500	0
726	20250212	092300	418030	2500	2500	2500	2500	55
727	20250212	092200	280530	2505	2505	2505	2505	1
728	20250212	092100	278025	2505	2505	2505	2505	50
729	20250212	092000	152775	2505	2505	2505	2505	0
730	20250212	091900	152775	2505	2505	2505	2505	2
731	20250212	091800	147765	2505	2505	2505	2505	1
732	20250212	091700	145260	2505	2505	2505	2505	0
733	20250212	091600	145260	2505	2505	2505	2505	0
734	20250212	091500	145260	2505	2505	2505	2505	2
735	20250212	091400	140250	2505	2505	2505	2505	0
736	20250212	091300	140250	2505	2505	2505	2505	1
737	20250212	091200	137745	2500	2500	2500	2500	0
738	20250212	091100	137745	2500	2500	2500	2500	25
739	20250212	091000	75245	2500	2500	2500	2500	7
740	20250212	090900	57745	2500	2500	2500	2500	0
741	20250212	090800	57745	2500	2500	2500	2500	0
742	20250212	090700	57745	2500	2500	2500	2500	0
743	20250212	090600	57745	2500	2500	2500	2500	2
744	20250212	090500	52745	2510	2510	2510	2510	10
745	20250212	090400	27645	2500	2500	2500	2500	0
746	20250212	090300	27645	2500	2500	2500	2500	0
747	20250212	090200	27645	2500	2500	2500	2500	0
748	20250212	090100	27645	2500	2500	2500	2500	4
749	20250212	090000	17645	2505	2525	2525	2505	7