KissMeData/110020/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	201600	157356635	2810	2810	2810	2810	2753
3	20250212	201500	157356635	2810	2810	2810	2810	0
4	20250212	201400	157356635	2810	2810	2810	2810	0
5	20250212	201300	157356635	2810	2810	2810	2810	0
6	20250212	201200	157356635	2810	2810	2810	2810	0
7	20250212	201100	157356635	2810	2810	2810	2810	0
8	20250212	201000	157356635	2810	2810	2810	2810	0
9	20250212	200900	157356635	2810	2810	2810	2810	0
10	20250212	200800	157356635	2810	2810	2810	2810	0
11	20250212	200700	157356635	2810	2810	2810	2810	0
12	20250212	200600	157356635	2810	2810	2810	2810	0
13	20250212	200500	157356635	2810	2810	2810	2810	0
14	20250212	200400	157356635	2810	2810	2810	2810	0
15	20250212	200300	157356635	2810	2810	2810	2810	0
16	20250212	200200	157356635	2810	2810	2810	2810	0
17	20250212	200100	157356635	2810	2810	2810	2810	0
18	20250212	200000	157356635	2810	2810	2810	2810	0
19	20250212	195900	157356635	2810	2810	2810	2810	0
20	20250212	195800	157356635	2810	2810	2810	2810	0
21	20250212	195700	157356635	2810	2810	2810	2810	0
22	20250212	195600	157356635	2810	2810	2810	2810	0
23	20250212	195500	157356635	2810	2810	2810	2810	0
24	20250212	195400	157356635	2810	2810	2810	2810	0
25	20250212	195300	157356635	2810	2810	2810	2810	0
26	20250212	195200	157356635	2810	2810	2810	2810	0
27	20250212	195100	157356635	2810	2810	2810	2810	0
28	20250212	195000	157356635	2810	2810	2810	2810	0
29	20250212	194900	157356635	2810	2810	2810	2810	0
30	20250212	194800	157356635	2810	2810	2810	2810	0
31	20250212	194700	157356635	2810	2810	2810	2810	0
32	20250212	194600	157356635	2810	2810	2810	2810	2753
33	20250212	194500	157356635	2810	2810	2810	2810	0
34	20250212	194400	157356635	2810	2810	2810	2810	0
35	20250212	194300	157356635	2810	2810	2810	2810	0
36	20250212	194200	157356635	2810	2810	2810	2810	0
37	20250212	194100	157356635	2810	2810	2810	2810	0
38	20250212	194000	157356635	2810	2810	2810	2810	0
39	20250212	193900	157356635	2810	2810	2810	2810	0
40	20250212	193800	157356635	2810	2810	2810	2810	0
41	20250212	193700	157356635	2810	2810	2810	2810	0
42	20250212	193600	157356635	2810	2810	2810	2810	0
43	20250212	193500	157356635	2810	2810	2810	2810	0
44	20250212	193400	157356635	2810	2810	2810	2810	0
45	20250212	193300	157356635	2810	2810	2810	2810	0
46	20250212	193200	157356635	2810	2810	2810	2810	0
47	20250212	193100	157356635	2810	2810	2810	2810	0
48	20250212	193000	157356635	2810	2810	2810	2810	0
49	20250212	192900	157356635	2810	2810	2810	2810	0
50	20250212	192800	157356635	2810	2810	2810	2810	0
51	20250212	192700	157356635	2810	2810	2810	2810	0
52	20250212	192600	157356635	2810	2810	2810	2810	0
53	20250212	192500	157356635	2810	2810	2810	2810	0
54	20250212	192400	157356635	2810	2810	2810	2810	0
55	20250212	192300	157356635	2810	2810	2810	2810	0
56	20250212	192200	157356635	2810	2810	2810	2810	0
57	20250212	192100	157356635	2810	2810	2810	2810	0
58	20250212	192000	157356635	2810	2810	2810	2810	0
59	20250212	191900	157356635	2810	2810	2810	2810	0
60	20250212	191800	157356635	2810	2810	2810	2810	0
61	20250212	191700	157356635	2810	2810	2810	2810	0
62	20250212	191600	157356635	2810	2810	2810	2810	2753
63	20250212	191500	157356635	2810	2810	2810	2810	0
64	20250212	191400	157356635	2810	2810	2810	2810	0
65	20250212	191300	157356635	2810	2810	2810	2810	0
66	20250212	191200	157356635	2810	2810	2810	2810	0
67	20250212	191100	157356635	2810	2810	2810	2810	0
68	20250212	191000	157356635	2810	2810	2810	2810	0
69	20250212	190900	157356635	2810	2810	2810	2810	0
70	20250212	190800	157356635	2810	2810	2810	2810	0
71	20250212	190700	157356635	2810	2810	2810	2810	0
72	20250212	190600	157356635	2810	2810	2810	2810	0
73	20250212	190500	157356635	2810	2810	2810	2810	0
74	20250212	190400	157356635	2810	2810	2810	2810	0
75	20250212	190300	157356635	2810	2810	2810	2810	0
76	20250212	190200	157356635	2810	2810	2810	2810	0
77	20250212	190100	157356635	2810	2810	2810	2810	0
78	20250212	190000	157356635	2810	2810	2810	2810	0
79	20250212	185900	157356635	2810	2810	2810	2810	0
80	20250212	185800	157356635	2810	2810	2810	2810	0
81	20250212	185700	157356635	2810	2810	2810	2810	0
82	20250212	185600	157356635	2810	2810	2810	2810	0
83	20250212	185500	157356635	2810	2810	2810	2810	0
84	20250212	185400	157356635	2810	2810	2810	2810	0
85	20250212	185300	157356635	2810	2810	2810	2810	0
86	20250212	185200	157356635	2810	2810	2810	2810	0
87	20250212	185100	157356635	2810	2810	2810	2810	0
88	20250212	185000	157356635	2810	2810	2810	2810	0
89	20250212	184900	157356635	2810	2810	2810	2810	0
90	20250212	184800	157356635	2810	2810	2810	2810	0
91	20250212	184700	157356635	2810	2810	2810	2810	0
92	20250212	184600	157356635	2810	2810	2810	2810	2753
93	20250212	184500	157356635	2810	2810	2810	2810	0
94	20250212	184400	157356635	2810	2810	2810	2810	0
95	20250212	184300	157356635	2810	2810	2810	2810	0
96	20250212	184200	157356635	2810	2810	2810	2810	0
97	20250212	184100	157356635	2810	2810	2810	2810	0
98	20250212	184000	157356635	2810	2810	2810	2810	0
99	20250212	183900	157356635	2810	2810	2810	2810	0
100	20250212	183800	157356635	2810	2810	2810	2810	0
101	20250212	183700	157356635	2810	2810	2810	2810	0
102	20250212	183600	157356635	2810	2810	2810	2810	0
103	20250212	183500	157356635	2810	2810	2810	2810	0
104	20250212	183400	157356635	2810	2810	2810	2810	0
105	20250212	183300	157356635	2810	2810	2810	2810	0
106	20250212	183200	157356635	2810	2810	2810	2810	0
107	20250212	183100	157356635	2810	2810	2810	2810	0
108	20250212	183000	157356635	2810	2810	2810	2810	0
109	20250212	182900	157356635	2810	2810	2810	2810	0
110	20250212	182800	157356635	2810	2810	2810	2810	0
111	20250212	182700	157356635	2810	2810	2810	2810	0
112	20250212	182600	157356635	2810	2810	2810	2810	0
113	20250212	182500	157356635	2810	2810	2810	2810	0
114	20250212	182400	157356635	2810	2810	2810	2810	0
115	20250212	182300	157356635	2810	2810	2810	2810	0
116	20250212	182200	157356635	2810	2810	2810	2810	0
117	20250212	182100	157356635	2810	2810	2810	2810	0
118	20250212	182000	157356635	2810	2810	2810	2810	0
119	20250212	181900	157356635	2810	2810	2810	2810	0
120	20250212	181800	157356635	2810	2810	2810	2810	0
121	20250212	181700	157356635	2810	2810	2810	2810	0
122	20250212	181600	157356635	2810	2810	2810	2810	2753
123	20250212	181500	157356635	2810	2810	2810	2810	0
124	20250212	181400	157356635	2810	2810	2810	2810	0
125	20250212	181300	157356635	2810	2810	2810	2810	0
126	20250212	181200	157356635	2810	2810	2810	2810	0
127	20250212	181100	157356635	2810	2810	2810	2810	0
128	20250212	181000	157356635	2810	2810	2810	2810	0
129	20250212	180900	157356635	2810	2810	2810	2810	0
130	20250212	180800	157356635	2810	2810	2810	2810	0
131	20250212	180700	157356635	2810	2810	2810	2810	0
132	20250212	180600	157356635	2810	2810	2810	2810	0
133	20250212	180500	157356635	2810	2810	2810	2810	0
134	20250212	180400	157356635	2810	2810	2810	2810	0
135	20250212	180300	157356635	2810	2810	2810	2810	0
136	20250212	180200	157356635	2810	2810	2810	2810	0
137	20250212	180100	157356635	2810	2810	2810	2810	0
138	20250212	180000	157356635	2810	2810	2810	2810	0
139	20250212	175900	157356635	2810	2810	2810	2810	0
140	20250212	175800	157356635	2810	2810	2810	2810	0
141	20250212	175700	157356635	2810	2810	2810	2810	0
142	20250212	175600	157356635	2810	2810	2810	2810	0
143	20250212	175500	157356635	2810	2810	2810	2810	0
144	20250212	175400	157356635	2810	2810	2810	2810	0
145	20250212	175300	157356635	2810	2810	2810	2810	0
146	20250212	175200	157356635	2810	2810	2810	2810	0
147	20250212	175100	157356635	2810	2810	2810	2810	0
148	20250212	175000	157356635	2810	2810	2810	2810	0
149	20250212	174900	157356635	2810	2810	2810	2810	0
150	20250212	174800	157356635	2810	2810	2810	2810	0
151	20250212	174700	157356635	2810	2810	2810	2810	0
152	20250212	174600	157356635	2810	2810	2810	2810	2753
153	20250212	174500	157356635	2810	2810	2810	2810	0
154	20250212	174400	157356635	2810	2810	2810	2810	0
155	20250212	174300	157356635	2810	2810	2810	2810	0
156	20250212	174200	157356635	2810	2810	2810	2810	0
157	20250212	174100	157356635	2810	2810	2810	2810	0
158	20250212	174000	157356635	2810	2810	2810	2810	0
159	20250212	173900	157356635	2810	2810	2810	2810	0
160	20250212	173800	157356635	2810	2810	2810	2810	0
161	20250212	173700	157356635	2810	2810	2810	2810	0
162	20250212	173600	157356635	2810	2810	2810	2810	0
163	20250212	173500	157356635	2810	2810	2810	2810	0
164	20250212	173400	157356635	2810	2810	2810	2810	0
165	20250212	173300	157356635	2810	2810	2810	2810	0
166	20250212	173200	157356635	2810	2810	2810	2810	0
167	20250212	173100	157356635	2810	2810	2810	2810	0
168	20250212	173000	157356635	2810	2810	2810	2810	0
169	20250212	172900	157356635	2810	2810	2810	2810	0
170	20250212	172800	157356635	2810	2810	2810	2810	0
171	20250212	172700	157356635	2810	2810	2810	2810	0
172	20250212	172600	157356635	2810	2810	2810	2810	0
173	20250212	172500	157356635	2810	2810	2810	2810	0
174	20250212	172400	157356635	2810	2810	2810	2810	0
175	20250212	172300	157356635	2810	2810	2810	2810	0
176	20250212	172200	157356635	2810	2810	2810	2810	0
177	20250212	172100	157356635	2810	2810	2810	2810	0
178	20250212	172000	157356635	2810	2810	2810	2810	0
179	20250212	171900	157356635	2810	2810	2810	2810	0
180	20250212	171800	157356635	2810	2810	2810	2810	0
181	20250212	171700	157356635	2810	2810	2810	2810	0
182	20250212	171600	157356635	2810	2810	2810	2810	2753
183	20250212	171500	157356635	2810	2810	2810	2810	0
184	20250212	171400	157356635	2810	2810	2810	2810	0
185	20250212	171300	157356635	2810	2810	2810	2810	0
186	20250212	171200	157356635	2810	2810	2810	2810	0
187	20250212	171100	157356635	2810	2810	2810	2810	0
188	20250212	171000	157356635	2810	2810	2810	2810	0
189	20250212	170900	157356635	2810	2810	2810	2810	0
190	20250212	170800	157356635	2810	2810	2810	2810	0
191	20250212	170700	157356635	2810	2810	2810	2810	0
192	20250212	170600	157356635	2810	2810	2810	2810	0
193	20250212	170500	157356635	2810	2810	2810	2810	0
194	20250212	170400	157356635	2810	2810	2810	2810	0
195	20250212	170300	157356635	2810	2810	2810	2810	0
196	20250212	170200	157356635	2810	2810	2810	2810	0
197	20250212	170100	157356635	2810	2810	2810	2810	0
198	20250212	170000	157356635	2810	2810	2810	2810	0
199	20250212	165900	157356635	2810	2810	2810	2810	0
200	20250212	165800	157356635	2810	2810	2810	2810	0
201	20250212	165700	157356635	2810	2810	2810	2810	0
202	20250212	165600	157356635	2810	2810	2810	2810	0
203	20250212	165500	157356635	2810	2810	2810	2810	0
204	20250212	165400	157356635	2810	2810	2810	2810	0
205	20250212	165300	157356635	2810	2810	2810	2810	0
206	20250212	165200	157356635	2810	2810	2810	2810	0
207	20250212	165100	157356635	2810	2810	2810	2810	0
208	20250212	165000	157356635	2810	2810	2810	2810	0
209	20250212	164900	157356635	2810	2810	2810	2810	0
210	20250212	164800	157356635	2810	2810	2810	2810	0
211	20250212	164700	157356635	2810	2810	2810	2810	0
212	20250212	164600	157356635	2810	2810	2810	2810	2753
213	20250212	164500	157356635	2810	2810	2810	2810	0
214	20250212	164400	157356635	2810	2810	2810	2810	0
215	20250212	164300	157356635	2810	2810	2810	2810	0
216	20250212	164200	157356635	2810	2810	2810	2810	0
217	20250212	164100	157356635	2810	2810	2810	2810	0
218	20250212	164000	157356635	2810	2810	2810	2810	0
219	20250212	163900	157356635	2810	2810	2810	2810	0
220	20250212	163800	157356635	2810	2810	2810	2810	0
221	20250212	163700	157356635	2810	2810	2810	2810	0
222	20250212	163600	157356635	2810	2810	2810	2810	0
223	20250212	163500	157356635	2810	2810	2810	2810	0
224	20250212	163400	157356635	2810	2810	2810	2810	0
225	20250212	163300	157356635	2810	2810	2810	2810	0
226	20250212	163200	157356635	2810	2810	2810	2810	0
227	20250212	163100	157356635	2810	2810	2810	2810	0
228	20250212	163000	157356635	2810	2810	2810	2810	0
229	20250212	162900	157356635	2810	2810	2810	2810	0
230	20250212	162800	157356635	2810	2810	2810	2810	0
231	20250212	162700	157356635	2810	2810	2810	2810	0
232	20250212	162600	157356635	2810	2810	2810	2810	0
233	20250212	162500	157356635	2810	2810	2810	2810	0
234	20250212	162400	157356635	2810	2810	2810	2810	0
235	20250212	162300	157356635	2810	2810	2810	2810	0
236	20250212	162200	157356635	2810	2810	2810	2810	0
237	20250212	162100	157356635	2810	2810	2810	2810	0
238	20250212	162000	157356635	2810	2810	2810	2810	0
239	20250212	161900	157356635	2810	2810	2810	2810	0
240	20250212	161800	157356635	2810	2810	2810	2810	0
241	20250212	161700	157356635	2810	2810	2810	2810	0
242	20250212	161600	157356635	2810	2810	2810	2810	2753
243	20250212	161500	157356635	2810	2810	2810	2810	0
244	20250212	161400	157356635	2810	2810	2810	2810	0
245	20250212	161300	157356635	2810	2810	2810	2810	0
246	20250212	161200	157356635	2810	2810	2810	2810	0
247	20250212	161100	157356635	2810	2810	2810	2810	0
248	20250212	161000	157356635	2810	2810	2810	2810	0
249	20250212	160900	157356635	2810	2810	2810	2810	0
250	20250212	160800	157356635	2810	2810	2810	2810	0
251	20250212	160700	157356635	2810	2810	2810	2810	0
252	20250212	160600	157356635	2810	2810	2810	2810	0
253	20250212	160500	157356635	2810	2810	2810	2810	0
254	20250212	160400	157356635	2810	2810	2810	2810	0
255	20250212	160300	157356635	2810	2810	2810	2810	0
256	20250212	160200	157356635	2810	2810	2810	2810	0
257	20250212	160100	157356635	2810	2810	2810	2810	0
258	20250212	160000	157356635	2810	2810	2810	2810	0
259	20250212	155900	157356635	2810	2810	2810	2810	0
260	20250212	155800	157356635	2810	2810	2810	2810	0
261	20250212	155700	157356635	2810	2810	2810	2810	0
262	20250212	155600	157356635	2810	2810	2810	2810	0
263	20250212	155500	157356635	2810	2810	2810	2810	0
264	20250212	155400	157356635	2810	2810	2810	2810	0
265	20250212	155300	157356635	2810	2810	2810	2810	0
266	20250212	155200	157356635	2810	2810	2810	2810	0
267	20250212	155100	157356635	2810	2810	2810	2810	0
268	20250212	155000	157356635	2810	2810	2810	2810	0
269	20250212	154900	157356635	2810	2810	2810	2810	0
270	20250212	154800	157356635	2810	2810	2810	2810	0
271	20250212	154700	157356635	2810	2810	2810	2810	0
272	20250212	154600	157356635	2810	2810	2810	2810	2753
273	20250212	154500	157356635	2810	2810	2810	2810	0
274	20250212	154400	157356635	2810	2810	2810	2810	0
275	20250212	154300	157356635	2810	2810	2810	2810	0
276	20250212	154200	157356635	2810	2810	2810	2810	0
277	20250212	154100	157356635	2810	2810	2810	2810	0
278	20250212	154000	157356635	2810	2810	2810	2810	0
279	20250212	153900	157356635	2810	2810	2810	2810	0
280	20250212	153800	157356635	2810	2810	2810	2810	0
281	20250212	153700	157356635	2810	2810	2810	2810	0
282	20250212	153600	157356635	2810	2810	2810	2810	0
283	20250212	153500	157356635	2810	2810	2810	2810	0
284	20250212	153400	157356635	2810	2810	2810	2810	0
285	20250212	153300	157356635	2810	2810	2810	2810	0
286	20250212	153200	157356635	2810	2810	2810	2810	0
287	20250212	153100	157356635	2810	2810	2810	2810	0
288	20250212	153000	157356635	2810	2810	2810	2810	2753
289	20250212	152900	149620705	2810	2810	2810	2810	0
290	20250212	152800	149620705	2810	2810	2810	2810	0
291	20250212	152700	149620705	2810	2810	2810	2810	0
292	20250212	152600	149620705	2810	2810	2810	2810	0
293	20250212	152500	149620705	2810	2810	2810	2810	0
294	20250212	152400	149620705	2810	2810	2810	2810	0
295	20250212	152300	149620705	2810	2810	2810	2810	0
296	20250212	152200	149620705	2810	2810	2810	2810	0
297	20250212	152100	149620705	2810	2810	2810	2810	0
298	20250212	152000	149620705	2810	2810	2810	2810	0
299	20250212	151900	149620705	2810	2835	2835	2810	171
300	20250212	151800	149139490	2835	2815	2835	2815	1112
301	20250212	151700	146009150	2815	2815	2815	2815	18
302	20250212	151600	145958480	2815	2815	2815	2815	35
303	20250212	151500	145859955	2815	2815	2815	2815	0
304	20250212	151400	145859955	2815	2810	2815	2810	2
305	20250212	151300	145854330	2815	2815	2815	2815	0
306	20250212	151200	145854330	2815	2815	2815	2815	0
307	20250212	151100	145854330	2815	2815	2815	2815	10
308	20250212	151000	145826180	2815	2815	2815	2815	0
309	20250212	150900	145826180	2815	2815	2815	2815	537
310	20250212	150800	144314525	2815	2820	2820	2815	418
311	20250212	150700	143136590	2820	2815	2820	2815	966
312	20250212	150600	140417295	2815	2815	2815	2815	10
313	20250212	150500	140389145	2820	2820	2820	2820	0
314	20250212	150400	140389145	2820	2815	2820	2815	4
315	20250212	150300	140377870	2820	2820	2820	2820	1
316	20250212	150200	140375050	2820	2820	2820	2820	0
317	20250212	150100	140375050	2820	2820	2820	2820	4
318	20250212	150000	140363770	2820	2820	2820	2820	0
319	20250212	145900	140363770	2820	2820	2820	2820	13
320	20250212	145800	140327110	2820	2820	2820	2820	0
321	20250212	145700	140327110	2820	2820	2820	2820	57
322	20250212	145600	140166370	2820	2820	2820	2820	0
323	20250212	145500	140166370	2820	2820	2820	2820	46
324	20250212	145400	140036650	2820	2820	2820	2820	168
325	20250212	145300	139562890	2820	2820	2820	2820	589
326	20250212	145200	137901910	2815	2815	2815	2815	0
327	20250212	145100	137901910	2815	2815	2815	2815	0
328	20250212	145000	137901910	2815	2815	2815	2815	0
329	20250212	144900	137901910	2815	2815	2815	2815	0
330	20250212	144800	137901910	2815	2815	2815	2815	10
331	20250212	144700	137873760	2840	2840	2840	2840	0
332	20250212	144600	137873760	2840	2840	2840	2840	0
333	20250212	144500	137873760	2840	2840	2840	2840	0
334	20250212	144400	137873760	2840	2840	2840	2840	0
335	20250212	144300	137873760	2840	2840	2840	2840	0
336	20250212	144200	137873760	2840	2840	2840	2840	0
337	20250212	144100	137873760	2840	2840	2840	2840	440
338	20250212	144000	136624160	2840	2820	2840	2820	183
339	20250212	143900	136108080	2820	2820	2820	2820	25
340	20250212	143800	136037580	2840	2840	2840	2840	0
341	20250212	143700	136037580	2840	2840	2840	2840	0
342	20250212	143600	136037580	2840	2840	2840	2840	0
343	20250212	143500	136037580	2840	2840	2840	2840	0
344	20250212	143400	136037580	2840	2840	2840	2840	0
345	20250212	143300	136037580	2840	2840	2840	2840	0
346	20250212	143200	136037580	2840	2825	2845	2815	2209
347	20250212	143100	129810550	2825	2825	2825	2825	0
348	20250212	143000	129810550	2825	2825	2825	2825	0
349	20250212	142900	129810550	2825	2825	2825	2825	0
350	20250212	142800	129810550	2825	2825	2825	2825	0
351	20250212	142700	129810550	2825	2825	2825	2825	0
352	20250212	142600	129810550	2825	2825	2825	2825	0
353	20250212	142500	129810550	2825	2825	2825	2825	0
354	20250212	142400	129810550	2825	2825	2825	2825	0
355	20250212	142300	129810550	2825	2825	2825	2825	0
356	20250212	142200	129810550	2825	2825	2825	2825	0
357	20250212	142100	129810550	2825	2825	2825	2825	5
358	20250212	142000	129796425	2830	2835	2835	2830	115
359	20250212	141900	129470710	2835	2835	2835	2835	0
360	20250212	141800	129470710	2835	2835	2835	2835	249
361	20250212	141700	128764795	2830	2830	2830	2830	342
362	20250212	141600	127796935	2830	2830	2830	2830	0
363	20250212	141500	127796935	2830	2830	2830	2830	0
364	20250212	141400	127796935	2830	2830	2830	2830	0
365	20250212	141300	127796935	2830	2830	2830	2830	0
366	20250212	141200	127796935	2830	2830	2830	2830	0
367	20250212	141100	127796935	2830	2830	2830	2830	0
368	20250212	141000	127796935	2830	2830	2830	2830	192
369	20250212	140900	127253575	2830	2830	2830	2830	4
370	20250212	140800	127242255	2840	2840	2840	2840	0
371	20250212	140700	127242255	2840	2840	2840	2840	0
372	20250212	140600	127242255	2840	2840	2840	2840	10
373	20250212	140500	127213855	2830	2830	2830	2830	0
374	20250212	140400	127213855	2830	2830	2830	2830	286
375	20250212	140300	126404475	2825	2825	2825	2825	0
376	20250212	140200	126404475	2825	2825	2825	2825	0
377	20250212	140100	126404475	2825	2825	2825	2825	0
378	20250212	140000	126404475	2825	2825	2825	2825	0
379	20250212	135900	126404475	2825	2825	2825	2825	12
380	20250212	135800	126370575	2825	2825	2825	2825	2827
381	20250212	135700	118384300	2825	2825	2825	2825	2
382	20250212	135600	118378650	2830	2835	2835	2830	1035
383	20250212	135500	115448030	2835	2835	2835	2835	0
384	20250212	135400	115448030	2835	2835	2835	2835	37
385	20250212	135300	115343135	2840	2840	2840	2840	0
386	20250212	135200	115343135	2840	2840	2840	2840	0
387	20250212	135100	115343135	2840	2840	2840	2840	291
388	20250212	135000	114516695	2840	2840	2840	2840	109
389	20250212	134900	114207135	2840	2840	2840	2840	0
390	20250212	134800	114207135	2840	2840	2840	2840	0
391	20250212	134700	114207135	2840	2840	2840	2840	0
392	20250212	134600	114207135	2840	2840	2840	2840	0
393	20250212	134500	114207135	2840	2840	2840	2840	0
394	20250212	134400	114207135	2840	2840	2840	2840	0
395	20250212	134300	114207135	2840	2840	2840	2840	3
396	20250212	134200	114198615	2865	2865	2865	2865	1
397	20250212	134100	114195750	2860	2860	2860	2860	0
398	20250212	134000	114195750	2860	2860	2860	2860	0
399	20250212	133900	114195750	2860	2860	2860	2860	0
400	20250212	133800	114195750	2860	2860	2860	2860	0
401	20250212	133700	114195750	2860	2860	2860	2860	157
402	20250212	133600	113746730	2840	2840	2840	2840	0
403	20250212	133500	113746730	2840	2840	2840	2840	0
404	20250212	133400	113746730	2840	2840	2840	2840	0
405	20250212	133300	113746730	2840	2840	2840	2840	0
406	20250212	133200	113746730	2840	2840	2840	2840	150
407	20250212	133100	113320730	2840	2840	2840	2840	0
408	20250212	133000	113320730	2840	2840	2840	2840	0
409	20250212	132900	113320730	2840	2840	2840	2840	0
410	20250212	132800	113320730	2840	2840	2840	2840	0
411	20250212	132700	113320730	2840	2840	2840	2840	230
412	20250212	132600	112667530	2840	2840	2840	2840	0
413	20250212	132500	112667530	2840	2840	2840	2840	179
414	20250212	132400	112159170	2840	2840	2840	2840	0
415	20250212	132300	112159170	2840	2840	2840	2840	0
416	20250212	132200	112159170	2840	2840	2840	2840	0
417	20250212	132100	112159170	2840	2840	2840	2840	0
418	20250212	132000	112159170	2840	2840	2840	2840	0
419	20250212	131900	112159170	2840	2840	2840	2840	0
420	20250212	131800	112159170	2840	2840	2840	2840	0
421	20250212	131700	112159170	2840	2840	2840	2840	0
422	20250212	131600	112159170	2840	2840	2840	2840	0
423	20250212	131500	112159170	2840	2840	2840	2840	4
424	20250212	131400	112147810	2840	2855	2855	2840	417
425	20250212	131300	110957350	2855	2855	2855	2855	0
426	20250212	131200	110957350	2855	2855	2855	2855	0
427	20250212	131100	110957350	2855	2855	2855	2855	0
428	20250212	131000	110957350	2855	2855	2855	2855	0
429	20250212	130900	110957350	2855	2855	2855	2855	0
430	20250212	130800	110957350	2855	2855	2855	2855	0
431	20250212	130700	110957350	2855	2840	2855	2840	3
432	20250212	130600	110948815	2855	2855	2855	2855	0
433	20250212	130500	110948815	2855	2855	2855	2855	0
434	20250212	130400	110948815	2855	2845	2855	2845	2
435	20250212	130300	110943115	2840	2840	2840	2840	0
436	20250212	130200	110943115	2840	2840	2840	2840	31
437	20250212	130100	110855075	2860	2860	2860	2860	0
438	20250212	130000	110855075	2860	2860	2860	2860	0
439	20250212	125900	110855075	2860	2860	2860	2860	0
440	20250212	125800	110855075	2860	2860	2860	2860	0
441	20250212	125700	110855075	2860	2860	2860	2860	0
442	20250212	125600	110855075	2860	2860	2860	2860	0
443	20250212	125500	110855075	2860	2860	2860	2860	0
444	20250212	125400	110855075	2860	2860	2860	2860	0
445	20250212	125300	110855075	2860	2860	2860	2860	1
446	20250212	125200	110852215	2870	2870	2870	2870	0
447	20250212	125100	110852215	2870	2870	2870	2870	0
448	20250212	125000	110852215	2870	2870	2870	2870	0
449	20250212	124900	110852215	2870	2870	2870	2870	0
450	20250212	124800	110852215	2870	2870	2870	2870	0
451	20250212	124700	110852215	2870	2870	2870	2870	0
452	20250212	124600	110852215	2870	2870	2870	2870	0
453	20250212	124500	110852215	2870	2870	2870	2870	0
454	20250212	124400	110852215	2870	2870	2870	2870	0
455	20250212	124300	110852215	2870	2870	2870	2870	0
456	20250212	124200	110852215	2870	2870	2870	2870	0
457	20250212	124100	110852215	2870	2870	2870	2870	0
458	20250212	124000	110852215	2870	2870	2870	2870	0
459	20250212	123900	110852215	2870	2870	2870	2870	0
460	20250212	123800	110852215	2870	2865	2870	2865	38
461	20250212	123700	110743185	2870	2870	2870	2870	3
462	20250212	123600	110734575	2870	2840	2870	2840	686
463	20250212	123500	108786195	2840	2840	2840	2840	0
464	20250212	123400	108786195	2840	2840	2840	2840	0
465	20250212	123300	108786195	2840	2840	2840	2840	0
466	20250212	123200	108786195	2840	2850	2850	2840	915
467	20250212	123100	106185735	2855	2855	2855	2855	140
468	20250212	123000	105786035	2855	2855	2855	2855	0
469	20250212	122900	105786035	2855	2855	2855	2855	600
470	20250212	122800	104073035	2855	2855	2855	2855	0
471	20250212	122700	104073035	2855	2855	2855	2855	0
472	20250212	122600	104073035	2855	2855	2855	2855	0
473	20250212	122500	104073035	2855	2855	2855	2855	0
474	20250212	122400	104073035	2855	2855	2855	2855	0
475	20250212	122300	104073035	2855	2855	2855	2855	0
476	20250212	122200	104073035	2855	2855	2855	2855	0
477	20250212	122100	104073035	2855	2855	2855	2855	0
478	20250212	122000	104073035	2855	2855	2855	2855	0
479	20250212	121900	104073035	2855	2855	2855	2855	0
480	20250212	121800	104073035	2855	2855	2855	2855	0
481	20250212	121700	104073035	2855	2855	2855	2855	0
482	20250212	121600	104073035	2855	2855	2855	2855	0
483	20250212	121500	104073035	2855	2855	2855	2855	0
484	20250212	121400	104073035	2855	2855	2855	2855	0
485	20250212	121300	104073035	2855	2855	2855	2855	0
486	20250212	121200	104073035	2855	2860	2860	2855	375
487	20250212	121100	103000585	2860	2860	2860	2860	193
488	20250212	121000	102448605	2860	2865	2865	2860	10
489	20250212	120900	102419990	2860	2860	2860	2860	0
490	20250212	120800	102419990	2860	2860	2860	2860	0
491	20250212	120700	102419990	2860	2885	2885	2850	743
492	20250212	120600	100296275	2885	2885	2885	2885	227
493	20250212	120500	99641380	2885	2885	2885	2885	0
494	20250212	120400	99641380	2885	2885	2885	2885	1
495	20250212	120300	99638495	2885	2890	2890	2860	35
496	20250212	120200	99538250	2895	2895	2895	2895	1
497	20250212	120100	99535355	2895	2895	2895	2895	50
498	20250212	120000	99390605	2895	2895	2895	2895	1
499	20250212	115900	99387710	2895	2895	2895	2895	88
500	20250212	115800	99132950	2890	2890	2890	2890	222
501	20250212	115700	98491370	2890	2890	2890	2890	34
502	20250212	115600	98393110	2870	2870	2870	2870	14
503	20250212	115500	98352930	2895	2895	2895	2895	0
504	20250212	115400	98352930	2895	2895	2895	2895	0
505	20250212	115300	98352930	2895	2890	2895	2890	1195
506	20250212	115200	94896715	2890	2890	2895	2850	799
507	20250212	115100	92588780	2890	2885	2890	2885	657
508	20250212	115000	90690280	2875	2875	2875	2875	0
509	20250212	114900	90690280	2875	2865	2875	2865	304
510	20250212	114800	89817775	2865	2855	2865	2855	1075
511	20250212	114700	86739120	2845	2845	2845	2845	510
512	20250212	114600	85288170	2835	2835	2835	2835	0
513	20250212	114500	85288170	2835	2835	2835	2835	149
514	20250212	114400	84865755	2820	2820	2820	2820	1097
515	20250212	114300	81772215	2820	2820	2820	2820	15
516	20250212	114200	81729915	2820	2825	2825	2820	1206
517	20250212	114100	78328495	2825	2825	2825	2825	136
518	20250212	114000	77944295	2825	2825	2825	2825	0
519	20250212	113900	77944295	2825	2825	2825	2825	0
520	20250212	113800	77944295	2825	2825	2825	2825	9
521	20250212	113700	77918870	2825	2825	2825	2825	359
522	20250212	113600	76904695	2825	2825	2825	2825	95
523	20250212	113500	76636320	2835	2820	2835	2820	100
524	20250212	113400	76353570	2820	2830	2830	2820	375
525	20250212	113300	75293995	2830	2845	2845	2830	2545
526	20250212	113200	68062090	2850	2850	2850	2850	0
527	20250212	113100	68062090	2850	2850	2850	2850	1970
528	20250212	113000	62447590	2850	2850	2850	2850	0
529	20250212	112900	62447590	2850	2855	2855	2850	801
530	20250212	112800	60162855	2855	2860	2860	2855	610
531	20250212	112700	58421295	2855	2855	2855	2855	0
532	20250212	112600	58421295	2855	2855	2855	2855	0
533	20250212	112500	58421295	2855	2855	2855	2855	36
534	20250212	112400	58318515	2855	2855	2855	2855	39
535	20250212	112300	58207170	2855	2855	2855	2855	0
536	20250212	112200	58207170	2855	2855	2855	2855	0
537	20250212	112100	58207170	2855	2855	2855	2855	0
538	20250212	112000	58207170	2855	2855	2855	2855	130
539	20250212	111900	57836020	2855	2855	2855	2855	0
540	20250212	111800	57836020	2855	2855	2855	2855	0
541	20250212	111700	57836020	2855	2860	2860	2855	1000
542	20250212	111600	54977070	2855	2870	2870	2855	2408
543	20250212	111500	48090910	2875	2880	2880	2875	341
544	20250212	111400	47109055	2880	2880	2880	2880	0
545	20250212	111300	47109055	2880	2880	2880	2880	0
546	20250212	111200	47109055	2880	2880	2880	2880	0
547	20250212	111100	47109055	2880	2880	2880	2880	0
548	20250212	111000	47109055	2880	2880	2880	2880	70
549	20250212	110900	46907455	2885	2885	2885	2885	0
550	20250212	110800	46907455	2885	2885	2885	2885	0
551	20250212	110700	46907455	2885	2885	2885	2885	0
552	20250212	110600	46907455	2885	2890	2890	2885	1441
553	20250212	110500	42750020	2885	2885	2885	2885	0
554	20250212	110400	42750020	2885	2885	2885	2885	0
555	20250212	110300	42750020	2885	2885	2885	2885	0
556	20250212	110200	42750020	2885	2885	2885	2885	0
557	20250212	110100	42750020	2885	2885	2885	2885	214
558	20250212	110000	42132630	2890	2890	2890	2890	0
559	20250212	105900	42132630	2890	2890	2890	2890	0
560	20250212	105800	42132630	2890	2890	2890	2890	0
561	20250212	105700	42132630	2890	2890	2890	2890	0
562	20250212	105600	42132630	2890	2890	2890	2890	0
563	20250212	105500	42132630	2890	2890	2890	2890	38
564	20250212	105400	42022810	2890	2900	2900	2890	114
565	20250212	105300	41693050	2895	2895	2895	2895	0
566	20250212	105200	41693050	2895	2895	2895	2895	0
567	20250212	105100	41693050	2895	2895	2895	2895	1
568	20250212	105000	41690155	2905	2905	2905	2905	0
569	20250212	104900	41690155	2905	2905	2905	2905	0
570	20250212	104800	41690155	2905	2905	2905	2905	0
571	20250212	104700	41690155	2905	2905	2905	2905	0
572	20250212	104600	41690155	2905	2905	2905	2905	0
573	20250212	104500	41690155	2905	2905	2905	2905	0
574	20250212	104400	41690155	2905	2905	2905	2905	0
575	20250212	104300	41690155	2905	2905	2905	2905	1
576	20250212	104200	41687250	2900	2895	2900	2895	100
577	20250212	104100	41397500	2895	2895	2895	2895	0
578	20250212	104000	41397500	2895	2895	2895	2895	0
579	20250212	103900	41397500	2895	2895	2895	2895	0
580	20250212	103800	41397500	2895	2895	2895	2895	0
581	20250212	103700	41397500	2895	2895	2895	2895	0
582	20250212	103600	41397500	2895	2895	2895	2895	0
583	20250212	103500	41397500	2895	2895	2895	2895	9
584	20250212	103400	41371445	2895	2895	2895	2895	0
585	20250212	103300	41371445	2895	2895	2895	2895	0
586	20250212	103200	41371445	2895	2885	2895	2885	71
587	20250212	103100	41166600	2885	2885	2885	2885	0
588	20250212	103000	41166600	2885	2885	2885	2885	0
589	20250212	102900	41166600	2885	2885	2885	2885	0
590	20250212	102800	41166600	2885	2890	2890	2885	1358
591	20250212	102700	37244995	2895	2895	2895	2895	50
592	20250212	102600	37100245	2890	2890	2890	2890	0
593	20250212	102500	37100245	2890	2890	2890	2890	0
594	20250212	102400	37100245	2890	2895	2895	2890	138
595	20250212	102300	36701175	2895	2895	2895	2895	0
596	20250212	102200	36701175	2895	2895	2895	2895	0
597	20250212	102100	36701175	2895	2895	2895	2895	403
598	20250212	102000	35534490	2890	2900	2900	2890	2115
599	20250212	101900	29414910	2905	2915	2915	2905	282
600	20250212	101800	28594030	2915	2915	2915	2915	0
601	20250212	101700	28594030	2915	2915	2915	2915	0
602	20250212	101600	28594030	2915	2915	2915	2915	2
603	20250212	101500	28588200	2920	2920	2920	2920	9
604	20250212	101400	28561920	2920	2925	2925	2920	31
605	20250212	101300	28471300	2925	2925	2925	2925	0
606	20250212	101200	28471300	2925	2925	2925	2925	3
607	20250212	101100	28462525	2925	2925	2925	2925	0
608	20250212	101000	28462525	2925	2925	2925	2925	0
609	20250212	100900	28462525	2925	2925	2925	2925	16
610	20250212	100800	28415725	2915	2915	2915	2915	0
611	20250212	100700	28415725	2915	2915	2915	2915	0
612	20250212	100600	28415725	2915	2915	2915	2915	0
613	20250212	100500	28415725	2915	2915	2915	2915	0
614	20250212	100400	28415725	2915	2915	2915	2915	2
615	20250212	100300	28409895	2920	2920	2920	2920	181
616	20250212	100200	27881375	2920	2920	2920	2920	600
617	20250212	100100	26129375	2920	2920	2920	2920	2
618	20250212	100000	26123535	2920	2920	2920	2920	6
619	20250212	095900	26106015	2925	2925	2925	2925	600
620	20250212	095800	24351015	2940	2940	2940	2940	0
621	20250212	095700	24351015	2940	2940	2940	2940	0
622	20250212	095600	24351015	2940	2940	2940	2940	0
623	20250212	095500	24351015	2940	2940	2940	2940	0
624	20250212	095400	24351015	2940	2925	2940	2925	121
625	20250212	095300	23997075	2945	2945	2945	2945	0
626	20250212	095200	23997075	2945	2945	2945	2945	5
627	20250212	095100	23982350	2925	2925	2925	2925	0
628	20250212	095000	23982350	2925	2945	2945	2925	389
629	20250212	094900	22842745	2940	2945	2945	2940	235
630	20250212	094800	22151095	2945	2945	2945	2945	56
631	20250212	094700	21986175	2945	2945	2945	2945	53
632	20250212	094600	21830090	2950	2950	2950	2945	190
633	20250212	094500	21270435	2945	2950	2950	2945	207
634	20250212	094400	20659820	2950	2950	2950	2950	2
635	20250212	094300	20653920	2950	2950	2950	2950	0
636	20250212	094200	20653920	2950	2950	2950	2950	0
637	20250212	094100	20653920	2950	2950	2950	2950	3
638	20250212	094000	20645070	2950	2950	2950	2950	0
639	20250212	093900	20645070	2950	2950	2950	2950	50
640	20250212	093800	20497570	2960	2940	2960	2940	101
641	20250212	093700	20200610	2955	2955	2955	2955	0
642	20250212	093600	20200610	2955	2955	2955	2955	20
643	20250212	093500	20141510	2960	2955	2960	2955	47
644	20250212	093400	20002410	2960	2960	2960	2960	103
645	20250212	093300	19697530	2955	2960	2960	2955	37
646	20250212	093200	19588145	2950	2950	2950	2950	50
647	20250212	093100	19440645	2960	2955	2960	2955	55
648	20250212	093000	19277955	2945	2950	2950	2935	392
649	20250212	092900	18125640	2950	2950	2950	2950	223
650	20250212	092800	17467790	2950	2950	2950	2950	1
651	20250212	092700	17464840	2945	2945	2945	2945	20
652	20250212	092600	17405940	2950	2950	2950	2950	0
653	20250212	092500	17405940	2950	2950	2950	2950	205
654	20250212	092400	16801190	2950	2950	2950	2950	0
655	20250212	092300	16801190	2950	2950	2950	2950	0
656	20250212	092200	16801190	2950	2935	2950	2935	1200
657	20250212	092100	13261925	2920	2920	2920	2920	0
658	20250212	092000	13261925	2920	2915	2920	2915	606
659	20250212	091900	11492920	2915	2915	2915	2915	0
660	20250212	091800	11492920	2915	2915	2915	2915	0
661	20250212	091700	11492920	2915	2915	2915	2915	0
662	20250212	091600	11492920	2915	2915	2915	2915	50
663	20250212	091500	11347170	2915	2890	2915	2890	500
664	20250212	091400	9892170	2915	2915	2915	2915	0
665	20250212	091300	9892170	2915	2915	2915	2915	0
666	20250212	091200	9892170	2915	2910	2915	2910	50
667	20250212	091100	9746425	2915	2915	2915	2915	0
668	20250212	091000	9746425	2915	2910	2915	2910	100
669	20250212	090900	9455075	2910	2910	2910	2910	3
670	20250212	090800	9446345	2910	2910	2910	2910	0
671	20250212	090700	9446345	2910	2910	2910	2910	100
672	20250212	090600	9155345	2895	2895	2895	2895	0
673	20250212	090500	9155345	2895	2895	2895	2895	358
674	20250212	090400	8118935	2895	2895	2895	2895	0
675	20250212	090300	8118935	2895	2900	2900	2895	1126
676	20250212	090200	4857535	2900	2900	2900	2900	238
677	20250212	090100	4167335	2935	2900	2935	2900	6
678	20250212	090000	4149900	2900	2900	2900	2900	1431