KissMeData/170030/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	203300	164172065	4995	4995	4995	4995	344
3	20250212	203200	164172065	4995	4995	4995	4995	0
4	20250212	203100	164172065	4995	4995	4995	4995	0
5	20250212	203000	164172065	4995	4995	4995	4995	0
6	20250212	202900	164172065	4995	4995	4995	4995	0
7	20250212	202800	164172065	4995	4995	4995	4995	0
8	20250212	202700	164172065	4995	4995	4995	4995	0
9	20250212	202600	164172065	4995	4995	4995	4995	0
10	20250212	202500	164172065	4995	4995	4995	4995	0
11	20250212	202400	164172065	4995	4995	4995	4995	0
12	20250212	202300	164172065	4995	4995	4995	4995	0
13	20250212	202200	164172065	4995	4995	4995	4995	0
14	20250212	202100	164172065	4995	4995	4995	4995	0
15	20250212	202000	164172065	4995	4995	4995	4995	0
16	20250212	201900	164172065	4995	4995	4995	4995	0
17	20250212	201800	164172065	4995	4995	4995	4995	0
18	20250212	201700	164172065	4995	4995	4995	4995	0
19	20250212	201600	164172065	4995	4995	4995	4995	0
20	20250212	201500	164172065	4995	4995	4995	4995	0
21	20250212	201400	164172065	4995	4995	4995	4995	0
22	20250212	201300	164172065	4995	4995	4995	4995	0
23	20250212	201200	164172065	4995	4995	4995	4995	0
24	20250212	201100	164172065	4995	4995	4995	4995	0
25	20250212	201000	164172065	4995	4995	4995	4995	0
26	20250212	200900	164172065	4995	4995	4995	4995	0
27	20250212	200800	164172065	4995	4995	4995	4995	0
28	20250212	200700	164172065	4995	4995	4995	4995	0
29	20250212	200600	164172065	4995	4995	4995	4995	0
30	20250212	200500	164172065	4995	4995	4995	4995	0
31	20250212	200400	164172065	4995	4995	4995	4995	0
32	20250212	200300	164172065	4995	4995	4995	4995	344
33	20250212	200200	164172065	4995	4995	4995	4995	0
34	20250212	200100	164172065	4995	4995	4995	4995	0
35	20250212	200000	164172065	4995	4995	4995	4995	0
36	20250212	195900	164172065	4995	4995	4995	4995	0
37	20250212	195800	164172065	4995	4995	4995	4995	0
38	20250212	195700	164172065	4995	4995	4995	4995	0
39	20250212	195600	164172065	4995	4995	4995	4995	0
40	20250212	195500	164172065	4995	4995	4995	4995	0
41	20250212	195400	164172065	4995	4995	4995	4995	0
42	20250212	195300	164172065	4995	4995	4995	4995	0
43	20250212	195200	164172065	4995	4995	4995	4995	0
44	20250212	195100	164172065	4995	4995	4995	4995	0
45	20250212	195000	164172065	4995	4995	4995	4995	0
46	20250212	194900	164172065	4995	4995	4995	4995	0
47	20250212	194800	164172065	4995	4995	4995	4995	0
48	20250212	194700	164172065	4995	4995	4995	4995	0
49	20250212	194600	164172065	4995	4995	4995	4995	0
50	20250212	194500	164172065	4995	4995	4995	4995	0
51	20250212	194400	164172065	4995	4995	4995	4995	0
52	20250212	194300	164172065	4995	4995	4995	4995	0
53	20250212	194200	164172065	4995	4995	4995	4995	0
54	20250212	194100	164172065	4995	4995	4995	4995	0
55	20250212	194000	164172065	4995	4995	4995	4995	0
56	20250212	193900	164172065	4995	4995	4995	4995	0
57	20250212	193800	164172065	4995	4995	4995	4995	0
58	20250212	193700	164172065	4995	4995	4995	4995	0
59	20250212	193600	164172065	4995	4995	4995	4995	0
60	20250212	193500	164172065	4995	4995	4995	4995	0
61	20250212	193400	164172065	4995	4995	4995	4995	0
62	20250212	193300	164172065	4995	4995	4995	4995	344
63	20250212	193200	164172065	4995	4995	4995	4995	0
64	20250212	193100	164172065	4995	4995	4995	4995	0
65	20250212	193000	164172065	4995	4995	4995	4995	0
66	20250212	192900	164172065	4995	4995	4995	4995	0
67	20250212	192800	164172065	4995	4995	4995	4995	0
68	20250212	192700	164172065	4995	4995	4995	4995	0
69	20250212	192600	164172065	4995	4995	4995	4995	0
70	20250212	192500	164172065	4995	4995	4995	4995	0
71	20250212	192400	164172065	4995	4995	4995	4995	0
72	20250212	192300	164172065	4995	4995	4995	4995	0
73	20250212	192200	164172065	4995	4995	4995	4995	0
74	20250212	192100	164172065	4995	4995	4995	4995	0
75	20250212	192000	164172065	4995	4995	4995	4995	0
76	20250212	191900	164172065	4995	4995	4995	4995	0
77	20250212	191800	164172065	4995	4995	4995	4995	0
78	20250212	191700	164172065	4995	4995	4995	4995	0
79	20250212	191600	164172065	4995	4995	4995	4995	0
80	20250212	191500	164172065	4995	4995	4995	4995	0
81	20250212	191400	164172065	4995	4995	4995	4995	0
82	20250212	191300	164172065	4995	4995	4995	4995	0
83	20250212	191200	164172065	4995	4995	4995	4995	0
84	20250212	191100	164172065	4995	4995	4995	4995	0
85	20250212	191000	164172065	4995	4995	4995	4995	0
86	20250212	190900	164172065	4995	4995	4995	4995	0
87	20250212	190800	164172065	4995	4995	4995	4995	0
88	20250212	190700	164172065	4995	4995	4995	4995	0
89	20250212	190600	164172065	4995	4995	4995	4995	0
90	20250212	190500	164172065	4995	4995	4995	4995	0
91	20250212	190400	164172065	4995	4995	4995	4995	0
92	20250212	190300	164172065	4995	4995	4995	4995	344
93	20250212	190200	164172065	4995	4995	4995	4995	0
94	20250212	190100	164172065	4995	4995	4995	4995	0
95	20250212	190000	164172065	4995	4995	4995	4995	0
96	20250212	185900	164172065	4995	4995	4995	4995	0
97	20250212	185800	164172065	4995	4995	4995	4995	0
98	20250212	185700	164172065	4995	4995	4995	4995	0
99	20250212	185600	164172065	4995	4995	4995	4995	0
100	20250212	185500	164172065	4995	4995	4995	4995	0
101	20250212	185400	164172065	4995	4995	4995	4995	0
102	20250212	185300	164172065	4995	4995	4995	4995	0
103	20250212	185200	164172065	4995	4995	4995	4995	0
104	20250212	185100	164172065	4995	4995	4995	4995	0
105	20250212	185000	164172065	4995	4995	4995	4995	0
106	20250212	184900	164172065	4995	4995	4995	4995	0
107	20250212	184800	164172065	4995	4995	4995	4995	0
108	20250212	184700	164172065	4995	4995	4995	4995	0
109	20250212	184600	164172065	4995	4995	4995	4995	0
110	20250212	184500	164172065	4995	4995	4995	4995	0
111	20250212	184400	164172065	4995	4995	4995	4995	0
112	20250212	184300	164172065	4995	4995	4995	4995	0
113	20250212	184200	164172065	4995	4995	4995	4995	0
114	20250212	184100	164172065	4995	4995	4995	4995	0
115	20250212	184000	164172065	4995	4995	4995	4995	0
116	20250212	183900	164172065	4995	4995	4995	4995	0
117	20250212	183800	164172065	4995	4995	4995	4995	0
118	20250212	183700	164172065	4995	4995	4995	4995	0
119	20250212	183600	164172065	4995	4995	4995	4995	0
120	20250212	183500	164172065	4995	4995	4995	4995	0
121	20250212	183400	164172065	4995	4995	4995	4995	0
122	20250212	183300	164172065	4995	4995	4995	4995	344
123	20250212	183200	164172065	4995	4995	4995	4995	0
124	20250212	183100	164172065	4995	4995	4995	4995	0
125	20250212	183000	164172065	4995	4995	4995	4995	0
126	20250212	182900	164172065	4995	4995	4995	4995	0
127	20250212	182800	164172065	4995	4995	4995	4995	0
128	20250212	182700	164172065	4995	4995	4995	4995	0
129	20250212	182600	164172065	4995	4995	4995	4995	0
130	20250212	182500	164172065	4995	4995	4995	4995	0
131	20250212	182400	164172065	4995	4995	4995	4995	0
132	20250212	182300	164172065	4995	4995	4995	4995	0
133	20250212	182200	164172065	4995	4995	4995	4995	0
134	20250212	182100	164172065	4995	4995	4995	4995	0
135	20250212	182000	164172065	4995	4995	4995	4995	0
136	20250212	181900	164172065	4995	4995	4995	4995	0
137	20250212	181800	164172065	4995	4995	4995	4995	0
138	20250212	181700	164172065	4995	4995	4995	4995	0
139	20250212	181600	164172065	4995	4995	4995	4995	0
140	20250212	181500	164172065	4995	4995	4995	4995	0
141	20250212	181400	164172065	4995	4995	4995	4995	0
142	20250212	181300	164172065	4995	4995	4995	4995	0
143	20250212	181200	164172065	4995	4995	4995	4995	0
144	20250212	181100	164172065	4995	4995	4995	4995	0
145	20250212	181000	164172065	4995	4995	4995	4995	0
146	20250212	180900	164172065	4995	4995	4995	4995	0
147	20250212	180800	164172065	4995	4995	4995	4995	0
148	20250212	180700	164172065	4995	4995	4995	4995	0
149	20250212	180600	164172065	4995	4995	4995	4995	0
150	20250212	180500	164172065	4995	4995	4995	4995	0
151	20250212	180400	164172065	4995	4995	4995	4995	0
152	20250212	180300	164172065	4995	4995	4995	4995	344
153	20250212	180200	164172065	4995	4995	4995	4995	0
154	20250212	180100	164172065	4995	4995	4995	4995	0
155	20250212	180000	164172065	4995	4995	4995	4995	0
156	20250212	175900	164172065	4995	4995	4995	4995	0
157	20250212	175800	164172065	4995	4995	4995	4995	0
158	20250212	175700	164172065	4995	4995	4995	4995	0
159	20250212	175600	164172065	4995	4995	4995	4995	0
160	20250212	175500	164172065	4995	4995	4995	4995	0
161	20250212	175400	164172065	4995	4995	4995	4995	0
162	20250212	175300	164172065	4995	4995	4995	4995	0
163	20250212	175200	164172065	4995	4995	4995	4995	0
164	20250212	175100	164172065	4995	4995	4995	4995	0
165	20250212	175000	164172065	4995	4995	4995	4995	0
166	20250212	174900	164172065	4995	4995	4995	4995	0
167	20250212	174800	164172065	4995	4995	4995	4995	0
168	20250212	174700	164172065	4995	4995	4995	4995	0
169	20250212	174600	164172065	4995	4995	4995	4995	0
170	20250212	174500	164172065	4995	4995	4995	4995	0
171	20250212	174400	164172065	4995	4995	4995	4995	0
172	20250212	174300	164172065	4995	4995	4995	4995	0
173	20250212	174200	164172065	4995	4995	4995	4995	0
174	20250212	174100	164172065	4995	4995	4995	4995	0
175	20250212	174000	164172065	4995	4995	4995	4995	0
176	20250212	173900	164172065	4995	4995	4995	4995	0
177	20250212	173800	164172065	4995	4995	4995	4995	0
178	20250212	173700	164172065	4995	4995	4995	4995	0
179	20250212	173600	164172065	4995	4995	4995	4995	0
180	20250212	173500	164172065	4995	4995	4995	4995	0
181	20250212	173400	164172065	4995	4995	4995	4995	0
182	20250212	173300	164172065	4995	4995	4995	4995	344
183	20250212	173200	164172065	4995	4995	4995	4995	0
184	20250212	173100	164172065	4995	4995	4995	4995	0
185	20250212	173000	164172065	4995	4995	4995	4995	0
186	20250212	172900	164172065	4995	4995	4995	4995	0
187	20250212	172800	164172065	4995	4995	4995	4995	0
188	20250212	172700	164172065	4995	4995	4995	4995	0
189	20250212	172600	164172065	4995	4995	4995	4995	0
190	20250212	172500	164172065	4995	4995	4995	4995	0
191	20250212	172400	164172065	4995	4995	4995	4995	0
192	20250212	172300	164172065	4995	4995	4995	4995	0
193	20250212	172200	164172065	4995	4995	4995	4995	0
194	20250212	172100	164172065	4995	4995	4995	4995	0
195	20250212	172000	164172065	4995	4995	4995	4995	0
196	20250212	171900	164172065	4995	4995	4995	4995	0
197	20250212	171800	164172065	4995	4995	4995	4995	0
198	20250212	171700	164172065	4995	4995	4995	4995	0
199	20250212	171600	164172065	4995	4995	4995	4995	0
200	20250212	171500	164172065	4995	4995	4995	4995	0
201	20250212	171400	164172065	4995	4995	4995	4995	0
202	20250212	171300	164172065	4995	4995	4995	4995	0
203	20250212	171200	164172065	4995	4995	4995	4995	0
204	20250212	171100	164172065	4995	4995	4995	4995	0
205	20250212	171000	164172065	4995	4995	4995	4995	0
206	20250212	170900	164172065	4995	4995	4995	4995	0
207	20250212	170800	164172065	4995	4995	4995	4995	0
208	20250212	170700	164172065	4995	4995	4995	4995	0
209	20250212	170600	164172065	4995	4995	4995	4995	0
210	20250212	170500	164172065	4995	4995	4995	4995	0
211	20250212	170400	164172065	4995	4995	4995	4995	0
212	20250212	170300	164172065	4995	4995	4995	4995	344
213	20250212	170200	164172065	4995	4995	4995	4995	0
214	20250212	170100	164172065	4995	4995	4995	4995	0
215	20250212	170000	164172065	4995	4995	4995	4995	0
216	20250212	165900	164172065	4995	4995	4995	4995	0
217	20250212	165800	164172065	4995	4995	4995	4995	0
218	20250212	165700	164172065	4995	4995	4995	4995	0
219	20250212	165600	164172065	4995	4995	4995	4995	0
220	20250212	165500	164172065	4995	4995	4995	4995	0
221	20250212	165400	164172065	4995	4995	4995	4995	0
222	20250212	165300	164172065	4995	4995	4995	4995	0
223	20250212	165200	164172065	4995	4995	4995	4995	0
224	20250212	165100	164172065	4995	4995	4995	4995	0
225	20250212	165000	164172065	4995	4995	4995	4995	0
226	20250212	164900	164172065	4995	4995	4995	4995	0
227	20250212	164800	164172065	4995	4995	4995	4995	0
228	20250212	164700	164172065	4995	4995	4995	4995	0
229	20250212	164600	164172065	4995	4995	4995	4995	0
230	20250212	164500	164172065	4995	4995	4995	4995	0
231	20250212	164400	164172065	4995	4995	4995	4995	0
232	20250212	164300	164172065	4995	4995	4995	4995	0
233	20250212	164200	164172065	4995	4995	4995	4995	0
234	20250212	164100	164172065	4995	4995	4995	4995	0
235	20250212	164000	164172065	4995	4995	4995	4995	0
236	20250212	163900	164172065	4995	4995	4995	4995	0
237	20250212	163800	164172065	4995	4995	4995	4995	0
238	20250212	163700	164172065	4995	4995	4995	4995	0
239	20250212	163600	164172065	4995	4995	4995	4995	0
240	20250212	163500	164172065	4995	4995	4995	4995	0
241	20250212	163400	164172065	4995	4995	4995	4995	0
242	20250212	163300	164172065	4995	4995	4995	4995	344
243	20250212	163200	164172065	4995	4995	4995	4995	0
244	20250212	163100	164172065	4995	4995	4995	4995	0
245	20250212	163000	164172065	4995	4995	4995	4995	0
246	20250212	162900	164172065	4995	4995	4995	4995	0
247	20250212	162800	164172065	4995	4995	4995	4995	0
248	20250212	162700	164172065	4995	4995	4995	4995	0
249	20250212	162600	164172065	4995	4995	4995	4995	0
250	20250212	162500	164172065	4995	4995	4995	4995	0
251	20250212	162400	164172065	4995	4995	4995	4995	0
252	20250212	162300	164172065	4995	4995	4995	4995	0
253	20250212	162200	164172065	4995	4995	4995	4995	0
254	20250212	162100	164172065	4995	4995	4995	4995	0
255	20250212	162000	164172065	4995	4995	4995	4995	0
256	20250212	161900	164172065	4995	4995	4995	4995	0
257	20250212	161800	164172065	4995	4995	4995	4995	0
258	20250212	161700	164172065	4995	4995	4995	4995	0
259	20250212	161600	164172065	4995	4995	4995	4995	0
260	20250212	161500	164172065	4995	4995	4995	4995	0
261	20250212	161400	164172065	4995	4995	4995	4995	0
262	20250212	161300	164172065	4995	4995	4995	4995	0
263	20250212	161200	164172065	4995	4995	4995	4995	0
264	20250212	161100	164172065	4995	4995	4995	4995	0
265	20250212	161000	164172065	4995	4995	4995	4995	0
266	20250212	160900	164172065	4995	4995	4995	4995	0
267	20250212	160800	164172065	4995	4995	4995	4995	0
268	20250212	160700	164172065	4995	4995	4995	4995	0
269	20250212	160600	164172065	4995	4995	4995	4995	0
270	20250212	160500	164172065	4995	4995	4995	4995	0
271	20250212	160400	164172065	4995	4995	4995	4995	0
272	20250212	160300	164172065	4995	4995	4995	4995	344
273	20250212	160200	164172065	4995	4995	4995	4995	0
274	20250212	160100	164172065	4995	4995	4995	4995	0
275	20250212	160000	164172065	4995	4995	4995	4995	0
276	20250212	155900	164172065	4995	4995	4995	4995	0
277	20250212	155800	164172065	4995	4995	4995	4995	0
278	20250212	155700	164172065	4995	4995	4995	4995	0
279	20250212	155600	164172065	4995	4995	4995	4995	0
280	20250212	155500	164172065	4995	4995	4995	4995	0
281	20250212	155400	164172065	4995	4995	4995	4995	0
282	20250212	155300	164172065	4995	4995	4995	4995	0
283	20250212	155200	164172065	4995	4995	4995	4995	0
284	20250212	155100	164172065	4995	4995	4995	4995	0
285	20250212	155000	164172065	4995	4995	4995	4995	0
286	20250212	154900	164172065	4995	4995	4995	4995	0
287	20250212	154800	164172065	4995	4995	4995	4995	0
288	20250212	154700	164172065	4995	4995	4995	4995	0
289	20250212	154600	164172065	4995	4995	4995	4995	0
290	20250212	154500	164172065	4995	4995	4995	4995	0
291	20250212	154400	164172065	4995	4995	4995	4995	0
292	20250212	154300	164172065	4995	4995	4995	4995	0
293	20250212	154200	164172065	4995	4995	4995	4995	0
294	20250212	154100	164172065	4995	4995	4995	4995	0
295	20250212	154000	164172065	4995	4995	4995	4995	0
296	20250212	153900	164172065	4995	4995	4995	4995	0
297	20250212	153800	164172065	4995	4995	4995	4995	0
298	20250212	153700	164172065	4995	4995	4995	4995	0
299	20250212	153600	164172065	4995	4995	4995	4995	0
300	20250212	153500	164172065	4995	4995	4995	4995	0
301	20250212	153400	164172065	4995	4995	4995	4995	0
302	20250212	153300	164172065	4995	4995	4995	4995	344
303	20250212	153200	164172065	4995	4995	4995	4995	0
304	20250212	153100	164172065	4995	4995	4995	4995	0
305	20250212	153000	164172065	4995	4995	4995	4995	344
306	20250212	152900	162453785	4945	4945	4945	4945	0
307	20250212	152800	162453785	4945	4945	4945	4945	0
308	20250212	152700	162453785	4945	4945	4945	4945	0
309	20250212	152600	162453785	4945	4945	4945	4945	0
310	20250212	152500	162453785	4945	4945	4945	4945	0
311	20250212	152400	162453785	4945	4945	4945	4945	0
312	20250212	152300	162453785	4945	4945	4945	4945	0
313	20250212	152200	162453785	4945	4945	4945	4945	0
314	20250212	152100	162453785	4945	4945	4945	4945	0
315	20250212	152000	162453785	4945	4945	4945	4945	0
316	20250212	151900	162453785	4945	4945	4945	4945	0
317	20250212	151800	162453785	4945	4945	4945	4945	0
318	20250212	151700	162453785	4945	4945	4945	4945	0
319	20250212	151600	162453785	4945	4945	4945	4945	0
320	20250212	151500	162453785	4945	4945	4945	4945	10
321	20250212	151400	162404335	4945	4945	4945	4945	13
322	20250212	151300	162340050	4945	4950	4950	4945	2103
323	20250212	151200	151935020	4950	4950	4950	4950	9
324	20250212	151100	151890470	4970	4970	4970	4970	1
325	20250212	151000	151885500	4950	4955	4955	4950	2013
326	20250212	150900	141913545	4980	4955	4980	4955	17
327	20250212	150800	141829285	4955	4955	4955	4955	0
328	20250212	150700	141829285	4955	4955	4955	4955	129
329	20250212	150600	141190090	4955	4955	4955	4955	22
330	20250212	150500	141081080	4955	4955	4955	4955	0
331	20250212	150400	141081080	4955	4955	4955	4955	0
332	20250212	150300	141081080	4955	4955	4955	4955	9
333	20250212	150200	141036485	4955	4955	4955	4955	864
334	20250212	150100	136755365	4955	4955	4955	4955	66
335	20250212	150000	136428335	4955	4955	4955	4955	14
336	20250212	145900	136358965	4955	4955	4955	4955	0
337	20250212	145800	136358965	4955	4955	4955	4955	13
338	20250212	145700	136294550	4955	4955	4955	4955	9
339	20250212	145600	136249955	4955	4955	4955	4955	0
340	20250212	145500	136249955	4955	4955	4955	4955	13
341	20250212	145400	136185540	4955	4955	4955	4955	9
342	20250212	145300	136140945	4980	4980	4980	4980	0
343	20250212	145200	136140945	4980	4980	4980	4980	1
344	20250212	145100	136135965	4955	4955	4960	4955	560
345	20250212	145000	133358420	4960	4960	4960	4960	110
346	20250212	144900	132812820	4955	4960	4960	4955	115
347	20250212	144800	132242675	4960	4960	4960	4960	9
348	20250212	144700	132198035	4960	4960	4960	4960	63
349	20250212	144600	131885555	4960	4960	4960	4960	0
350	20250212	144500	131885555	4960	4960	4960	4960	9
351	20250212	144400	131840915	4960	4960	4960	4960	0
352	20250212	144300	131840915	4960	4960	4960	4960	20
353	20250212	144200	131741715	4960	4960	4970	4960	3
354	20250212	144100	131726825	4955	4955	4955	4955	0
355	20250212	144000	131726825	4955	4955	4955	4955	10
356	20250212	143900	131677275	4970	4970	4970	4970	11
357	20250212	143800	131622605	4970	4970	4970	4970	0
358	20250212	143700	131622605	4970	4955	4970	4955	14
359	20250212	143600	131553205	4955	4955	4955	4955	13
360	20250212	143500	131488790	4955	4960	4960	4955	1500
361	20250212	143400	124051620	4970	4970	4970	4970	6
362	20250212	143300	124021800	4990	4990	4990	4990	0
363	20250212	143200	124021800	4990	4965	4990	4965	14
364	20250212	143100	123952265	4965	4965	4990	4965	1447
365	20250212	143000	116767885	4965	4965	4965	4965	0
366	20250212	142900	116767885	4965	4970	4970	4965	100
367	20250212	142800	116271180	4965	4965	4965	4965	125
368	20250212	142700	115650555	4965	4965	4965	4965	0
369	20250212	142600	115650555	4965	4965	4965	4965	0
370	20250212	142500	115650555	4965	4965	4965	4965	9
371	20250212	142400	115605870	4965	4965	4965	4965	13
372	20250212	142300	115541325	4965	4965	4965	4965	330
373	20250212	142200	113902875	4965	4965	4965	4965	9
374	20250212	142100	113858190	4965	4970	4970	4965	13
375	20250212	142000	113793640	4965	4965	4965	4965	0
376	20250212	141900	113793640	4965	4965	4965	4965	17
377	20250212	141800	113709235	4965	4965	4965	4965	0
378	20250212	141700	113709235	4965	4965	4965	4965	624
379	20250212	141600	110611075	4970	4975	4975	4970	6719
380	20250212	141500	77195570	4980	4985	4985	4980	2548
381	20250212	141400	64503735	4985	4985	4985	4985	139
382	20250212	141300	63810820	4985	4985	4985	4985	22
383	20250212	141200	63701150	4985	4985	4985	4985	0
384	20250212	141100	63701150	4985	4985	4985	4985	406
385	20250212	141000	61677240	4985	4985	4985	4985	10
386	20250212	140900	61627390	4985	4985	4985	4985	13
387	20250212	140800	61562585	4985	4985	4985	4985	9
388	20250212	140700	61517720	4985	4985	4985	4985	0
389	20250212	140600	61517720	4985	4985	4985	4985	1
390	20250212	140500	61512735	4985	4985	4985	4985	22
391	20250212	140400	61403065	4985	4985	4985	4985	0
392	20250212	140300	61403065	4985	4985	4985	4985	1
393	20250212	140200	61398080	4985	4985	4985	4985	22
394	20250212	140100	61288410	4985	4985	4985	4985	0
395	20250212	140000	61288410	4985	4985	4985	4985	0
396	20250212	135900	61288410	4985	4985	4985	4985	10
397	20250212	135800	61238560	4985	4985	4985	4985	224
398	20250212	135700	60121920	4985	4985	4985	4985	0
399	20250212	135600	60121920	4985	4985	4985	4985	15
400	20250212	135500	60047145	4990	4990	4990	4990	0
401	20250212	135400	60047145	4990	4985	4990	4985	15
402	20250212	135300	59972360	4985	4990	4990	4985	301
403	20250212	135200	58471870	4985	4985	4985	4985	0
404	20250212	135100	58471870	4985	4985	4985	4985	0
405	20250212	135000	58471870	4985	4985	4985	4985	23
406	20250212	134900	58357215	4985	4990	4990	4985	100
407	20250212	134800	57858680	4990	4990	4990	4990	0
408	20250212	134700	57858680	4990	4990	5000	4990	67
409	20250212	134600	57523950	4990	4990	4990	4990	26
410	20250212	134500	57394210	4990	4990	4990	4990	27
411	20250212	134400	57259480	4990	4990	4990	4990	9
412	20250212	134300	57214570	4990	4990	4990	4990	12
413	20250212	134200	57154690	4990	4990	4990	4990	2
414	20250212	134100	57144710	4990	4985	4990	4985	22
415	20250212	134000	57034985	4990	4990	4990	4990	0
416	20250212	133900	57034985	4990	4990	4990	4990	0
417	20250212	133800	57034985	4990	4990	4990	4990	8
418	20250212	133700	56995065	4990	4990	4990	4990	0
419	20250212	133600	56995065	4990	4990	4990	4990	9
420	20250212	133500	56950155	4990	4995	4995	4990	33
421	20250212	133400	56785385	4985	4985	4985	4985	0
422	20250212	133300	56785385	4985	4985	4985	4985	9
423	20250212	133200	56740520	4990	4990	4990	4990	0
424	20250212	133100	56740520	4990	4985	4990	4985	14
425	20250212	133000	56670725	4985	4985	4985	4985	9
426	20250212	132900	56625860	4990	4990	4990	4990	0
427	20250212	132800	56625860	4990	4990	4990	4990	12
428	20250212	132700	56565980	4990	4990	4990	4990	428
429	20250212	132600	54430260	4995	4995	4995	4995	0
430	20250212	132500	54430260	4995	4995	4995	4995	0
431	20250212	132400	54430260	4995	4990	4995	4990	10
432	20250212	132300	54380355	4995	4995	4995	4995	35
433	20250212	132200	54205530	4995	4995	4995	4995	4
434	20250212	132100	54185550	4990	4990	4990	4990	9
435	20250212	132000	54140640	4995	4990	4995	4990	14
436	20250212	131900	54070775	4990	4990	4990	4990	0
437	20250212	131800	54070775	4990	4990	4990	4990	10
438	20250212	131700	54020875	4990	4990	4990	4990	0
439	20250212	131600	54020875	4990	4990	4990	4990	14
440	20250212	131500	53951015	4990	4990	4990	4990	9
441	20250212	131400	53906105	4990	4990	4990	4990	0
442	20250212	131300	53906105	4990	4990	4990	4990	0
443	20250212	131200	53906105	4990	4990	4990	4990	385
444	20250212	131100	51984955	4990	4995	4995	4990	7
445	20250212	131000	51949995	4990	4990	4990	4990	0
446	20250212	130900	51949995	4990	4990	4990	4990	22
447	20250212	130800	51840215	4990	4990	4990	4990	27
448	20250212	130700	51705485	4990	4990	4990	4990	0
449	20250212	130600	51705485	4990	4990	4990	4990	11
450	20250212	130500	51650595	4990	4990	4990	4990	26
451	20250212	130400	51520855	4990	4990	4990	4990	9
452	20250212	130300	51475945	4990	4990	4990	4990	0
453	20250212	130200	51475945	4990	4990	4990	4990	0
454	20250212	130100	51475945	4990	4990	4990	4990	23
455	20250212	130000	51361175	4990	4990	4990	4990	0
456	20250212	125900	51361175	4990	4990	4990	4990	0
457	20250212	125800	51361175	4990	4990	4990	4990	10
458	20250212	125700	51311275	4990	4990	4990	4990	26
459	20250212	125600	51181535	4990	4990	4990	4990	0
460	20250212	125500	51181535	4990	4990	4990	4990	9
461	20250212	125400	51136625	4990	4990	4990	4990	1000
462	20250212	125300	46146625	4995	4995	4995	4995	0
463	20250212	125200	46146625	4995	4995	4995	4995	20
464	20250212	125100	46046725	4990	4990	4990	4990	0
465	20250212	125000	46046725	4990	4990	4990	4990	13
466	20250212	124900	45981855	4990	4990	4990	4990	12
467	20250212	124800	45921975	4995	4995	4995	4995	0
468	20250212	124700	45921975	4995	4995	4995	4995	0
469	20250212	124600	45921975	4995	5000	5000	4995	9
470	20250212	124500	45877010	5000	5000	5000	5000	2
471	20250212	124400	45867010	4995	4995	4995	4995	0
472	20250212	124300	45867010	4995	4995	4995	4995	48
473	20250212	124200	45627250	4990	4990	4990	4990	26
474	20250212	124100	45497510	4990	4990	4990	4990	0
475	20250212	124000	45497510	4990	4990	4990	4990	9
476	20250212	123900	45452600	4995	4995	4995	4995	4
477	20250212	123800	45432620	4990	4990	4990	4990	26
478	20250212	123700	45302880	4990	4990	4990	4990	110
479	20250212	123600	44753980	4990	4990	4990	4990	0
480	20250212	123500	44753980	4990	4990	4990	4990	12
481	20250212	123400	44694100	4990	4990	4990	4990	9
482	20250212	123300	44649190	4990	4990	4990	4990	28
483	20250212	123200	44509470	4990	4990	4990	4990	9
484	20250212	123100	44464560	4995	4995	4995	4995	0
485	20250212	123000	44464560	4995	4995	4995	4995	1442
486	20250212	122900	37261770	4995	4995	4995	4995	18
487	20250212	122800	37171860	5000	5000	5000	5000	0
488	20250212	122700	37171860	5000	5000	5000	5000	0
489	20250212	122600	37171860	5000	5000	5000	5000	1
490	20250212	122500	37166860	5000	5000	5000	5000	30
491	20250212	122400	37016860	4995	4995	4995	4995	0
492	20250212	122300	37016860	4995	4995	4995	4995	23
493	20250212	122200	36901975	4995	4995	4995	4995	0
494	20250212	122100	36901975	4995	4995	4995	4995	0
495	20250212	122000	36901975	4995	4995	4995	4995	12
496	20250212	121900	36842035	4995	4995	4995	4995	22
497	20250212	121800	36732145	4995	4995	4995	4995	0
498	20250212	121700	36732145	4995	4995	4995	4995	10
499	20250212	121600	36682195	4995	4995	4995	4995	26
500	20250212	121500	36552325	4995	4995	4995	4995	0
501	20250212	121400	36552325	4995	4995	4995	4995	9
502	20250212	121300	36507370	4995	4995	4995	4995	0
503	20250212	121200	36507370	4995	4995	4995	4995	13
504	20250212	121100	36442435	4995	4995	4995	4995	9
505	20250212	121000	36397480	5000	5000	5000	5000	0
506	20250212	120900	36397480	5000	5000	5000	5000	43
507	20250212	120800	36182480	5000	5000	5000	5000	22
508	20250212	120700	36072480	5000	5000	5000	5000	0
509	20250212	120600	36072480	5000	5000	5000	5000	0
510	20250212	120500	36072480	5000	5000	5000	5000	19
511	20250212	120400	35977480	5010	5010	5010	5010	2
512	20250212	120300	35967460	5010	5010	5010	5010	1
513	20250212	120200	35962450	5000	5000	5000	5000	10
514	20250212	120100	35912450	5000	5000	5000	5000	13
515	20250212	120000	35847450	5000	5000	5000	5000	8
516	20250212	115900	35807450	5000	5000	5000	5000	9
517	20250212	115800	35762450	5000	5000	5000	5000	0
518	20250212	115700	35762450	5000	5000	5000	5000	122
519	20250212	115600	35152450	5000	5000	5000	5000	0
520	20250212	115500	35152450	5000	5000	5000	5000	0
521	20250212	115400	35152450	5000	5000	5000	5000	10
522	20250212	115300	35102450	5000	5000	5000	5000	26
523	20250212	115200	34972450	5000	5000	5000	5000	60
524	20250212	115100	34672450	5000	5000	5000	5000	9
525	20250212	115000	34627450	5000	5000	5000	5000	0
526	20250212	114900	34627450	5000	5000	5000	5000	13
527	20250212	114800	34562450	5000	5000	5000	5000	9
528	20250212	114700	34517450	5000	5000	5000	5000	60
529	20250212	114600	34217450	5000	5000	5000	5000	97
530	20250212	114500	33732450	5000	5000	5000	5000	23
531	20250212	114400	33617450	5000	5000	5000	5000	0
532	20250212	114300	33617450	5000	5000	5000	5000	0
533	20250212	114200	33617450	5000	5000	5000	5000	9
534	20250212	114100	33572450	5010	5010	5010	5010	0
535	20250212	114000	33572450	5010	5010	5010	5010	1
536	20250212	113900	33567440	5000	5000	5000	5000	9
537	20250212	113800	33522440	5000	5000	5000	5000	13
538	20250212	113700	33457440	5000	5000	5000	5000	0
539	20250212	113600	33457440	5000	5000	5000	5000	9
540	20250212	113500	33412440	5000	5000	5000	5000	0
541	20250212	113400	33412440	5000	5000	5000	5000	13
542	20250212	113300	33347440	5000	5000	5000	5000	10
543	20250212	113200	33297440	5000	5000	5000	5000	0
544	20250212	113100	33297440	5000	5000	5000	5000	14
545	20250212	113000	33227440	5000	5000	5000	5000	22
546	20250212	112900	33117440	4995	4995	4995	4995	0
547	20250212	112800	33117440	4995	4995	4995	4995	0
548	20250212	112700	33117440	4995	4995	4995	4995	22
549	20250212	112600	33007550	4995	4995	4995	4995	0
550	20250212	112500	33007550	4995	4995	4995	4995	10
551	20250212	112400	32957600	4995	4995	4995	4995	0
552	20250212	112300	32957600	4995	4995	4995	4995	12
553	20250212	112200	32897660	4995	4995	4995	4995	9
554	20250212	112100	32852705	4995	4995	4995	4995	0
555	20250212	112000	32852705	4995	4995	4995	4995	0
556	20250212	111900	32852705	4995	4995	4995	4995	22
557	20250212	111800	32742815	5000	5000	5000	5000	0
558	20250212	111700	32742815	5000	5000	5000	5000	0
559	20250212	111600	32742815	5000	5000	5000	4995	26
560	20250212	111500	32612860	4995	4995	4995	4995	13
561	20250212	111400	32547925	4995	4995	4995	4995	0
562	20250212	111300	32547925	4995	4995	4995	4995	10
563	20250212	111200	32497975	5000	5000	5000	5000	0
564	20250212	111100	32497975	5000	5000	5000	5000	2
565	20250212	111000	32487975	5000	4995	5000	4995	64
566	20250212	110900	32168020	4995	4995	4995	4995	0
567	20250212	110800	32168020	4995	4995	4995	4995	13
568	20250212	110700	32103085	4995	4995	4995	4995	14
569	20250212	110600	32033155	4995	4995	4995	4995	0
570	20250212	110500	32033155	4995	4995	4995	4995	10
571	20250212	110400	31983205	4995	4995	4995	4995	23
572	20250212	110300	31868320	4995	4995	4995	4995	80
573	20250212	110200	31468720	4995	4995	4995	4995	0
574	20250212	110100	31468720	4995	4995	4995	4995	319
575	20250212	110000	29875315	5000	5000	5000	5000	1
576	20250212	105900	29870315	5000	5000	5000	5000	97
577	20250212	105800	29385315	5000	5000	5000	5000	109
578	20250212	105700	28840315	5000	5000	5000	5000	0
579	20250212	105600	28840315	5000	5000	5000	5000	13
580	20250212	105500	28775315	5000	5000	5000	5000	9
581	20250212	105400	28730315	5000	5000	5000	5000	0
582	20250212	105300	28730315	5000	5000	5000	5000	36
583	20250212	105200	28550315	5000	5000	5000	5000	0
584	20250212	105100	28550315	5000	5000	5000	5000	0
585	20250212	105000	28550315	5000	5000	5000	5000	9
586	20250212	104900	28505315	5000	5000	5000	5000	13
587	20250212	104800	28440315	5000	5000	5000	5000	62
588	20250212	104700	28130315	5000	5000	5000	5000	9
589	20250212	104600	28085315	5000	5000	5000	5000	0
590	20250212	104500	28085315	5000	5000	5000	5000	13
591	20250212	104400	28020315	5000	5000	5000	5000	13
592	20250212	104300	27955315	5010	5010	5010	5010	5
593	20250212	104200	27930265	5010	5010	5010	5010	0
594	20250212	104100	27930265	5010	5010	5010	5010	1
595	20250212	104000	27925255	5010	5000	5010	5000	98
596	20250212	103900	27434765	5000	5000	5000	5000	0
597	20250212	103800	27434765	5000	5000	5000	5000	62
598	20250212	103700	27124765	5000	5000	5000	5000	13
599	20250212	103600	27059765	5000	5000	5000	5000	30
600	20250212	103500	26909765	4995	4995	4995	4995	9
601	20250212	103400	26864810	4990	4990	4990	4990	28
602	20250212	103300	26725090	4990	4990	4990	4990	0
603	20250212	103200	26725090	4990	4990	4990	4990	10
604	20250212	103100	26675190	4990	4990	4990	4990	0
605	20250212	103000	26675190	4990	4990	4990	4990	13
606	20250212	102900	26610320	4990	4990	4990	4990	9
607	20250212	102800	26565410	4995	4995	4995	4995	0
608	20250212	102700	26565410	4995	4995	4995	4995	5
609	20250212	102600	26540435	4995	4990	4995	4990	17
610	20250212	102500	26455585	4990	4990	4990	4990	0
611	20250212	102400	26455585	4990	4995	4995	4990	100
612	20250212	102300	25956260	4995	4995	4995	4995	9
613	20250212	102200	25911305	5000	5000	5000	5000	10
614	20250212	102100	25861305	5000	5000	5000	5000	10
615	20250212	102000	25811305	5000	5000	5000	5000	0
616	20250212	101900	25811305	5000	5000	5000	5000	13
617	20250212	101800	25746305	5000	5000	5000	5000	37
618	20250212	101700	25561305	5000	5000	5000	5000	0
619	20250212	101600	25561305	5000	5000	5000	5000	0
620	20250212	101500	25561305	5000	5000	5000	5000	22
621	20250212	101400	25451305	5000	5000	5000	5000	0
622	20250212	101300	25451305	5000	5000	5000	5000	0
623	20250212	101200	25451305	5000	5000	5000	5000	10
624	20250212	101100	25401305	5020	5020	5020	5020	1
625	20250212	101000	25396285	5020	5020	5020	5020	1
626	20250212	100900	25391265	5000	5000	5000	5000	9
627	20250212	100800	25346265	5000	5000	5000	5000	0
628	20250212	100700	25346265	5000	5000	5000	5000	13
629	20250212	100600	25281265	5000	5000	5000	5000	9
630	20250212	100500	25236265	5000	5000	5000	5000	0
631	20250212	100400	25236265	5000	5000	5000	5000	13
632	20250212	100300	25171265	5000	5000	5000	5000	82
633	20250212	100200	24761265	4995	4995	4995	4995	0
634	20250212	100100	24761265	4995	4995	4995	4995	0
635	20250212	100000	24761265	4995	4995	4995	4995	10
636	20250212	095900	24711315	5000	5000	5000	5000	0
637	20250212	095800	24711315	5000	5000	5000	5000	60
638	20250212	095700	24411315	5000	5000	5000	5000	9
639	20250212	095600	24366315	5000	5000	5000	5000	33
640	20250212	095500	24201315	5000	5000	5000	5000	100
641	20250212	095400	23701315	5000	5010	5010	5000	331
642	20250212	095300	22043095	5010	5010	5010	5010	27
643	20250212	095200	21907825	5000	5000	5000	5000	13
644	20250212	095100	21842825	5000	5000	5000	5000	10
645	20250212	095000	21792825	5010	5010	5010	5010	1
646	20250212	094900	21787815	5000	5000	5000	5000	0
647	20250212	094800	21787815	5000	5010	5010	5000	34
648	20250212	094700	21617565	5020	5020	5020	5020	1
649	20250212	094600	21612545	5000	4995	5000	4995	29
650	20250212	094500	21467590	5020	5020	5020	5020	710
651	20250212	094400	17903390	5010	5000	5010	5000	834
652	20250212	094300	13733380	5000	4995	5000	4995	421
653	20250212	094200	11628425	4995	4995	4995	4995	0
654	20250212	094100	11628425	4995	4995	4995	4995	13
655	20250212	094000	11563490	4990	4990	4990	4990	10
656	20250212	093900	11513590	4990	4990	4990	4990	6
657	20250212	093800	11483650	4990	4990	4990	4990	0
658	20250212	093700	11483650	4990	4990	4995	4990	44
659	20250212	093600	11264080	4995	4995	4995	4995	0
660	20250212	093500	11264080	4995	4995	4995	4995	5
661	20250212	093400	11239105	4995	4995	4995	4995	2
662	20250212	093300	11229115	4995	4995	4995	4995	13
663	20250212	093200	11164180	4995	4995	4995	4995	2
664	20250212	093100	11154190	4995	4995	4995	4995	8
665	20250212	093000	11114230	5010	4990	5010	4990	22
666	20250212	092900	11004270	4990	4990	4990	4990	0
667	20250212	092800	11004270	4990	4990	4990	4990	9
668	20250212	092700	10959360	4980	4980	4980	4980	0
669	20250212	092600	10959360	4980	4980	4980	4980	13
670	20250212	092500	10894620	4980	4980	4980	4980	9
671	20250212	092400	10849800	4980	4980	4980	4980	0
672	20250212	092300	10849800	4980	4980	4980	4980	0
673	20250212	092200	10849800	4980	4980	4980	4980	22
674	20250212	092100	10740240	4975	4975	4975	4975	0
675	20250212	092000	10740240	4975	4975	4975	4975	0
676	20250212	091900	10740240	4975	5010	5020	4975	165
677	20250212	091800	9912730	5010	5010	5010	5010	1
678	20250212	091700	9907720	4975	4975	4975	4975	0
679	20250212	091600	9907720	4975	4975	4975	4975	9
680	20250212	091500	9862945	4975	4975	4975	4975	13
681	20250212	091400	9798270	4975	4975	4975	4975	329
682	20250212	091300	8161495	4975	4975	4975	4975	0
683	20250212	091200	8161495	4975	4975	4975	4975	62
684	20250212	091100	7853045	4975	4975	4975	4975	23
685	20250212	091000	7738620	4985	4990	4990	4985	571
686	20250212	090900	4890985	4985	4985	4985	4985	0
687	20250212	090800	4890985	4985	5020	5020	4985	72
688	20250212	090700	4530315	5020	5020	5020	5020	0
689	20250212	090600	4530315	5020	5020	5020	5020	11
690	20250212	090500	4475095	5020	5020	5020	5000	347
691	20250212	090400	2736695	5020	5020	5020	5020	2
692	20250212	090300	2726655	5000	5000	5000	5000	13
693	20250212	090200	2661655	5000	4985	5000	4985	80
694	20250212	090100	2261790	5020	5020	5020	5020	0
695	20250212	090000	2261790	5020	4975	5020	4975	454