KissMeData/122310/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	202000	35983280	5750	5750	5750	5750	605
3	20250212	201900	35983280	5750	5750	5750	5750	0
4	20250212	201800	35983280	5750	5750	5750	5750	0
5	20250212	201700	35983280	5750	5750	5750	5750	0
6	20250212	201600	35983280	5750	5750	5750	5750	0
7	20250212	201500	35983280	5750	5750	5750	5750	0
8	20250212	201400	35983280	5750	5750	5750	5750	0
9	20250212	201300	35983280	5750	5750	5750	5750	0
10	20250212	201200	35983280	5750	5750	5750	5750	0
11	20250212	201100	35983280	5750	5750	5750	5750	0
12	20250212	201000	35983280	5750	5750	5750	5750	0
13	20250212	200900	35983280	5750	5750	5750	5750	0
14	20250212	200800	35983280	5750	5750	5750	5750	0
15	20250212	200700	35983280	5750	5750	5750	5750	0
16	20250212	200600	35983280	5750	5750	5750	5750	0
17	20250212	200500	35983280	5750	5750	5750	5750	0
18	20250212	200400	35983280	5750	5750	5750	5750	0
19	20250212	200300	35983280	5750	5750	5750	5750	0
20	20250212	200200	35983280	5750	5750	5750	5750	0
21	20250212	200100	35983280	5750	5750	5750	5750	0
22	20250212	200000	35983280	5750	5750	5750	5750	0
23	20250212	195900	35983280	5750	5750	5750	5750	0
24	20250212	195800	35983280	5750	5750	5750	5750	0
25	20250212	195700	35983280	5750	5750	5750	5750	0
26	20250212	195600	35983280	5750	5750	5750	5750	0
27	20250212	195500	35983280	5750	5750	5750	5750	0
28	20250212	195400	35983280	5750	5750	5750	5750	0
29	20250212	195300	35983280	5750	5750	5750	5750	0
30	20250212	195200	35983280	5750	5750	5750	5750	0
31	20250212	195100	35983280	5750	5750	5750	5750	0
32	20250212	195000	35983280	5750	5750	5750	5750	605
33	20250212	194900	35983280	5750	5750	5750	5750	0
34	20250212	194800	35983280	5750	5750	5750	5750	0
35	20250212	194700	35983280	5750	5750	5750	5750	0
36	20250212	194600	35983280	5750	5750	5750	5750	0
37	20250212	194500	35983280	5750	5750	5750	5750	0
38	20250212	194400	35983280	5750	5750	5750	5750	0
39	20250212	194300	35983280	5750	5750	5750	5750	0
40	20250212	194200	35983280	5750	5750	5750	5750	0
41	20250212	194100	35983280	5750	5750	5750	5750	0
42	20250212	194000	35983280	5750	5750	5750	5750	0
43	20250212	193900	35983280	5750	5750	5750	5750	0
44	20250212	193800	35983280	5750	5750	5750	5750	0
45	20250212	193700	35983280	5750	5750	5750	5750	0
46	20250212	193600	35983280	5750	5750	5750	5750	0
47	20250212	193500	35983280	5750	5750	5750	5750	0
48	20250212	193400	35983280	5750	5750	5750	5750	0
49	20250212	193300	35983280	5750	5750	5750	5750	0
50	20250212	193200	35983280	5750	5750	5750	5750	0
51	20250212	193100	35983280	5750	5750	5750	5750	0
52	20250212	193000	35983280	5750	5750	5750	5750	0
53	20250212	192900	35983280	5750	5750	5750	5750	0
54	20250212	192800	35983280	5750	5750	5750	5750	0
55	20250212	192700	35983280	5750	5750	5750	5750	0
56	20250212	192600	35983280	5750	5750	5750	5750	0
57	20250212	192500	35983280	5750	5750	5750	5750	0
58	20250212	192400	35983280	5750	5750	5750	5750	0
59	20250212	192300	35983280	5750	5750	5750	5750	0
60	20250212	192200	35983280	5750	5750	5750	5750	0
61	20250212	192100	35983280	5750	5750	5750	5750	0
62	20250212	192000	35983280	5750	5750	5750	5750	605
63	20250212	191900	35983280	5750	5750	5750	5750	0
64	20250212	191800	35983280	5750	5750	5750	5750	0
65	20250212	191700	35983280	5750	5750	5750	5750	0
66	20250212	191600	35983280	5750	5750	5750	5750	0
67	20250212	191500	35983280	5750	5750	5750	5750	0
68	20250212	191400	35983280	5750	5750	5750	5750	0
69	20250212	191300	35983280	5750	5750	5750	5750	0
70	20250212	191200	35983280	5750	5750	5750	5750	0
71	20250212	191100	35983280	5750	5750	5750	5750	0
72	20250212	191000	35983280	5750	5750	5750	5750	0
73	20250212	190900	35983280	5750	5750	5750	5750	0
74	20250212	190800	35983280	5750	5750	5750	5750	0
75	20250212	190700	35983280	5750	5750	5750	5750	0
76	20250212	190600	35983280	5750	5750	5750	5750	0
77	20250212	190500	35983280	5750	5750	5750	5750	0
78	20250212	190400	35983280	5750	5750	5750	5750	0
79	20250212	190300	35983280	5750	5750	5750	5750	0
80	20250212	190200	35983280	5750	5750	5750	5750	0
81	20250212	190100	35983280	5750	5750	5750	5750	0
82	20250212	190000	35983280	5750	5750	5750	5750	0
83	20250212	185900	35983280	5750	5750	5750	5750	0
84	20250212	185800	35983280	5750	5750	5750	5750	0
85	20250212	185700	35983280	5750	5750	5750	5750	0
86	20250212	185600	35983280	5750	5750	5750	5750	0
87	20250212	185500	35983280	5750	5750	5750	5750	0
88	20250212	185400	35983280	5750	5750	5750	5750	0
89	20250212	185300	35983280	5750	5750	5750	5750	0
90	20250212	185200	35983280	5750	5750	5750	5750	0
91	20250212	185100	35983280	5750	5750	5750	5750	0
92	20250212	185000	35983280	5750	5750	5750	5750	605
93	20250212	184900	35983280	5750	5750	5750	5750	0
94	20250212	184800	35983280	5750	5750	5750	5750	0
95	20250212	184700	35983280	5750	5750	5750	5750	0
96	20250212	184600	35983280	5750	5750	5750	5750	0
97	20250212	184500	35983280	5750	5750	5750	5750	0
98	20250212	184400	35983280	5750	5750	5750	5750	0
99	20250212	184300	35983280	5750	5750	5750	5750	0
100	20250212	184200	35983280	5750	5750	5750	5750	0
101	20250212	184100	35983280	5750	5750	5750	5750	0
102	20250212	184000	35983280	5750	5750	5750	5750	0
103	20250212	183900	35983280	5750	5750	5750	5750	0
104	20250212	183800	35983280	5750	5750	5750	5750	0
105	20250212	183700	35983280	5750	5750	5750	5750	0
106	20250212	183600	35983280	5750	5750	5750	5750	0
107	20250212	183500	35983280	5750	5750	5750	5750	0
108	20250212	183400	35983280	5750	5750	5750	5750	0
109	20250212	183300	35983280	5750	5750	5750	5750	0
110	20250212	183200	35983280	5750	5750	5750	5750	0
111	20250212	183100	35983280	5750	5750	5750	5750	0
112	20250212	183000	35983280	5750	5750	5750	5750	0
113	20250212	182900	35983280	5750	5750	5750	5750	0
114	20250212	182800	35983280	5750	5750	5750	5750	0
115	20250212	182700	35983280	5750	5750	5750	5750	0
116	20250212	182600	35983280	5750	5750	5750	5750	0
117	20250212	182500	35983280	5750	5750	5750	5750	0
118	20250212	182400	35983280	5750	5750	5750	5750	0
119	20250212	182300	35983280	5750	5750	5750	5750	0
120	20250212	182200	35983280	5750	5750	5750	5750	0
121	20250212	182100	35983280	5750	5750	5750	5750	0
122	20250212	182000	35983280	5750	5750	5750	5750	605
123	20250212	181900	35983280	5750	5750	5750	5750	0
124	20250212	181800	35983280	5750	5750	5750	5750	0
125	20250212	181700	35983280	5750	5750	5750	5750	0
126	20250212	181600	35983280	5750	5750	5750	5750	0
127	20250212	181500	35983280	5750	5750	5750	5750	0
128	20250212	181400	35983280	5750	5750	5750	5750	0
129	20250212	181300	35983280	5750	5750	5750	5750	0
130	20250212	181200	35983280	5750	5750	5750	5750	0
131	20250212	181100	35983280	5750	5750	5750	5750	0
132	20250212	181000	35983280	5750	5750	5750	5750	0
133	20250212	180900	35983280	5750	5750	5750	5750	0
134	20250212	180800	35983280	5750	5750	5750	5750	0
135	20250212	180700	35983280	5750	5750	5750	5750	0
136	20250212	180600	35983280	5750	5750	5750	5750	0
137	20250212	180500	35983280	5750	5750	5750	5750	0
138	20250212	180400	35983280	5750	5750	5750	5750	0
139	20250212	180300	35983280	5750	5750	5750	5750	0
140	20250212	180200	35983280	5750	5750	5750	5750	0
141	20250212	180100	35983280	5750	5750	5750	5750	0
142	20250212	180000	35983280	5750	5750	5750	5750	0
143	20250212	175900	35983280	5750	5750	5750	5750	0
144	20250212	175800	35983280	5750	5750	5750	5750	0
145	20250212	175700	35983280	5750	5750	5750	5750	0
146	20250212	175600	35983280	5750	5750	5750	5750	0
147	20250212	175500	35983280	5750	5750	5750	5750	0
148	20250212	175400	35983280	5750	5750	5750	5750	0
149	20250212	175300	35983280	5750	5750	5750	5750	0
150	20250212	175200	35983280	5750	5750	5750	5750	0
151	20250212	175100	35983280	5750	5750	5750	5750	0
152	20250212	175000	35983280	5750	5750	5750	5750	605
153	20250212	174900	35983280	5750	5750	5750	5750	0
154	20250212	174800	35983280	5750	5750	5750	5750	0
155	20250212	174700	35983280	5750	5750	5750	5750	0
156	20250212	174600	35983280	5750	5750	5750	5750	0
157	20250212	174500	35983280	5750	5750	5750	5750	0
158	20250212	174400	35983280	5750	5750	5750	5750	0
159	20250212	174300	35983280	5750	5750	5750	5750	0
160	20250212	174200	35983280	5750	5750	5750	5750	0
161	20250212	174100	35983280	5750	5750	5750	5750	0
162	20250212	174000	35983280	5750	5750	5750	5750	0
163	20250212	173900	35983280	5750	5750	5750	5750	0
164	20250212	173800	35983280	5750	5750	5750	5750	0
165	20250212	173700	35983280	5750	5750	5750	5750	0
166	20250212	173600	35983280	5750	5750	5750	5750	0
167	20250212	173500	35983280	5750	5750	5750	5750	0
168	20250212	173400	35983280	5750	5750	5750	5750	0
169	20250212	173300	35983280	5750	5750	5750	5750	0
170	20250212	173200	35983280	5750	5750	5750	5750	0
171	20250212	173100	35983280	5750	5750	5750	5750	0
172	20250212	173000	35983280	5750	5750	5750	5750	0
173	20250212	172900	35983280	5750	5750	5750	5750	0
174	20250212	172800	35983280	5750	5750	5750	5750	0
175	20250212	172700	35983280	5750	5750	5750	5750	0
176	20250212	172600	35983280	5750	5750	5750	5750	0
177	20250212	172500	35983280	5750	5750	5750	5750	0
178	20250212	172400	35983280	5750	5750	5750	5750	0
179	20250212	172300	35983280	5750	5750	5750	5750	0
180	20250212	172200	35983280	5750	5750	5750	5750	0
181	20250212	172100	35983280	5750	5750	5750	5750	0
182	20250212	172000	35983280	5750	5750	5750	5750	605
183	20250212	171900	35983280	5750	5750	5750	5750	0
184	20250212	171800	35983280	5750	5750	5750	5750	0
185	20250212	171700	35983280	5750	5750	5750	5750	0
186	20250212	171600	35983280	5750	5750	5750	5750	0
187	20250212	171500	35983280	5750	5750	5750	5750	0
188	20250212	171400	35983280	5750	5750	5750	5750	0
189	20250212	171300	35983280	5750	5750	5750	5750	0
190	20250212	171200	35983280	5750	5750	5750	5750	0
191	20250212	171100	35983280	5750	5750	5750	5750	0
192	20250212	171000	35983280	5750	5750	5750	5750	0
193	20250212	170900	35983280	5750	5750	5750	5750	0
194	20250212	170800	35983280	5750	5750	5750	5750	0
195	20250212	170700	35983280	5750	5750	5750	5750	0
196	20250212	170600	35983280	5750	5750	5750	5750	0
197	20250212	170500	35983280	5750	5750	5750	5750	0
198	20250212	170400	35983280	5750	5750	5750	5750	0
199	20250212	170300	35983280	5750	5750	5750	5750	0
200	20250212	170200	35983280	5750	5750	5750	5750	0
201	20250212	170100	35983280	5750	5750	5750	5750	0
202	20250212	170000	35983280	5750	5750	5750	5750	0
203	20250212	165900	35983280	5750	5750	5750	5750	0
204	20250212	165800	35983280	5750	5750	5750	5750	0
205	20250212	165700	35983280	5750	5750	5750	5750	0
206	20250212	165600	35983280	5750	5750	5750	5750	0
207	20250212	165500	35983280	5750	5750	5750	5750	0
208	20250212	165400	35983280	5750	5750	5750	5750	0
209	20250212	165300	35983280	5750	5750	5750	5750	0
210	20250212	165200	35983280	5750	5750	5750	5750	0
211	20250212	165100	35983280	5750	5750	5750	5750	0
212	20250212	165000	35983280	5750	5750	5750	5750	605
213	20250212	164900	35983280	5750	5750	5750	5750	0
214	20250212	164800	35983280	5750	5750	5750	5750	0
215	20250212	164700	35983280	5750	5750	5750	5750	0
216	20250212	164600	35983280	5750	5750	5750	5750	0
217	20250212	164500	35983280	5750	5750	5750	5750	0
218	20250212	164400	35983280	5750	5750	5750	5750	0
219	20250212	164300	35983280	5750	5750	5750	5750	0
220	20250212	164200	35983280	5750	5750	5750	5750	0
221	20250212	164100	35983280	5750	5750	5750	5750	0
222	20250212	164000	35983280	5750	5750	5750	5750	0
223	20250212	163900	35983280	5750	5750	5750	5750	0
224	20250212	163800	35983280	5750	5750	5750	5750	0
225	20250212	163700	35983280	5750	5750	5750	5750	0
226	20250212	163600	35983280	5750	5750	5750	5750	0
227	20250212	163500	35983280	5750	5750	5750	5750	0
228	20250212	163400	35983280	5750	5750	5750	5750	0
229	20250212	163300	35983280	5750	5750	5750	5750	0
230	20250212	163200	35983280	5750	5750	5750	5750	0
231	20250212	163100	35983280	5750	5750	5750	5750	0
232	20250212	163000	35983280	5750	5750	5750	5750	0
233	20250212	162900	35983280	5750	5750	5750	5750	0
234	20250212	162800	35983280	5750	5750	5750	5750	0
235	20250212	162700	35983280	5750	5750	5750	5750	0
236	20250212	162600	35983280	5750	5750	5750	5750	0
237	20250212	162500	35983280	5750	5750	5750	5750	0
238	20250212	162400	35983280	5750	5750	5750	5750	0
239	20250212	162300	35983280	5750	5750	5750	5750	0
240	20250212	162200	35983280	5750	5750	5750	5750	0
241	20250212	162100	35983280	5750	5750	5750	5750	0
242	20250212	162000	35983280	5750	5750	5750	5750	605
243	20250212	161900	35983280	5750	5750	5750	5750	0
244	20250212	161800	35983280	5750	5750	5750	5750	0
245	20250212	161700	35983280	5750	5750	5750	5750	0
246	20250212	161600	35983280	5750	5750	5750	5750	0
247	20250212	161500	35983280	5750	5750	5750	5750	0
248	20250212	161400	35983280	5750	5750	5750	5750	0
249	20250212	161300	35983280	5750	5750	5750	5750	0
250	20250212	161200	35983280	5750	5750	5750	5750	0
251	20250212	161100	35983280	5750	5750	5750	5750	0
252	20250212	161000	35983280	5750	5750	5750	5750	0
253	20250212	160900	35983280	5750	5750	5750	5750	0
254	20250212	160800	35983280	5750	5750	5750	5750	0
255	20250212	160700	35983280	5750	5750	5750	5750	0
256	20250212	160600	35983280	5750	5750	5750	5750	0
257	20250212	160500	35983280	5750	5750	5750	5750	0
258	20250212	160400	35983280	5750	5750	5750	5750	0
259	20250212	160300	35983280	5750	5750	5750	5750	0
260	20250212	160200	35983280	5750	5750	5750	5750	0
261	20250212	160100	35983280	5750	5750	5750	5750	0
262	20250212	160000	35983280	5750	5750	5750	5750	0
263	20250212	155900	35983280	5750	5750	5750	5750	0
264	20250212	155800	35983280	5750	5750	5750	5750	0
265	20250212	155700	35983280	5750	5750	5750	5750	0
266	20250212	155600	35983280	5750	5750	5750	5750	0
267	20250212	155500	35983280	5750	5750	5750	5750	0
268	20250212	155400	35983280	5750	5750	5750	5750	0
269	20250212	155300	35983280	5750	5750	5750	5750	0
270	20250212	155200	35983280	5750	5750	5750	5750	0
271	20250212	155100	35983280	5750	5750	5750	5750	0
272	20250212	155000	35983280	5750	5750	5750	5750	605
273	20250212	154900	35983280	5750	5750	5750	5750	0
274	20250212	154800	35983280	5750	5750	5750	5750	0
275	20250212	154700	35983280	5750	5750	5750	5750	0
276	20250212	154600	35983280	5750	5750	5750	5750	0
277	20250212	154500	35983280	5750	5750	5750	5750	0
278	20250212	154400	35983280	5750	5750	5750	5750	0
279	20250212	154300	35983280	5750	5750	5750	5750	0
280	20250212	154200	35983280	5750	5750	5750	5750	0
281	20250212	154100	35983280	5750	5750	5750	5750	0
282	20250212	154000	35983280	5750	5750	5750	5750	0
283	20250212	153900	35983280	5750	5750	5750	5750	0
284	20250212	153800	35983280	5750	5750	5750	5750	0
285	20250212	153700	35983280	5750	5750	5750	5750	0
286	20250212	153600	35983280	5750	5750	5750	5750	0
287	20250212	153500	35983280	5750	5750	5750	5750	0
288	20250212	153400	35983280	5750	5750	5750	5750	0
289	20250212	153300	35983280	5750	5750	5750	5750	0
290	20250212	153200	35983280	5750	5750	5750	5750	0
291	20250212	153100	35983280	5750	5750	5750	5750	0
292	20250212	153000	35983280	5750	5750	5750	5750	605
293	20250212	152900	32504530	5750	5750	5750	5750	0
294	20250212	152800	32504530	5750	5750	5750	5750	0
295	20250212	152700	32504530	5750	5750	5750	5750	0
296	20250212	152600	32504530	5750	5750	5750	5750	0
297	20250212	152500	32504530	5750	5750	5750	5750	0
298	20250212	152400	32504530	5750	5750	5750	5750	0
299	20250212	152300	32504530	5750	5750	5750	5750	0
300	20250212	152200	32504530	5750	5750	5750	5750	0
301	20250212	152100	32504530	5750	5750	5750	5750	0
302	20250212	152000	32504530	5750	5750	5750	5750	0
303	20250212	151900	32504530	5750	5750	5750	5750	1
304	20250212	151800	32498780	5710	5710	5710	5710	0
305	20250212	151700	32498780	5710	5710	5710	5710	0
306	20250212	151600	32498780	5710	5710	5710	5710	0
307	20250212	151500	32498780	5710	5710	5710	5710	9
308	20250212	151400	32447390	5710	5710	5710	5710	10
309	20250212	151300	32390290	5710	5710	5710	5710	5
310	20250212	151200	32361740	5710	5710	5710	5710	0
311	20250212	151100	32361740	5710	5710	5710	5710	5
312	20250212	151000	32333190	5710	5710	5710	5710	11
313	20250212	150900	32270380	5710	5710	5710	5710	5
314	20250212	150800	32241830	5710	5710	5710	5710	0
315	20250212	150700	32241830	5710	5710	5710	5710	5
316	20250212	150600	32213280	5710	5710	5710	5710	10
317	20250212	150500	32156180	5710	5710	5710	5710	5
318	20250212	150400	32127630	5710	5710	5710	5710	0
319	20250212	150300	32127630	5710	5710	5710	5710	122
320	20250212	150200	31431010	5720	5720	5720	5720	440
321	20250212	150100	28914210	5730	5730	5730	5730	209
322	20250212	150000	27716640	5730	5730	5730	5730	0
323	20250212	145900	27716640	5730	5730	5730	5730	15
324	20250212	145800	27630690	5730	5730	5730	5730	0
325	20250212	145700	27630690	5730	5730	5730	5730	5
326	20250212	145600	27602040	5730	5730	5730	5730	0
327	20250212	145500	27602040	5730	5740	5740	5730	56
328	20250212	145400	27280760	5730	5730	5730	5730	0
329	20250212	145300	27280760	5730	5730	5730	5730	5
330	20250212	145200	27252110	5740	5730	5750	5730	508
331	20250212	145100	24337170	5730	5700	5730	5700	315
332	20250212	145000	22532970	5700	5700	5700	5700	0
333	20250212	144900	22532970	5700	5700	5700	5700	6
334	20250212	144800	22498770	5700	5700	5700	5700	10
335	20250212	144700	22441770	5700	5700	5700	5700	5
336	20250212	144600	22413270	5700	5700	5700	5700	0
337	20250212	144500	22413270	5700	5700	5700	5700	5
338	20250212	144400	22384770	5720	5720	5720	5720	0
339	20250212	144300	22384770	5720	5700	5720	5700	6
340	20250212	144200	22350550	5700	5700	5700	5700	0
341	20250212	144100	22350550	5700	5700	5700	5700	5
342	20250212	144000	22322050	5700	5700	5700	5700	10
343	20250212	143900	22265050	5700	5700	5700	5700	5
344	20250212	143800	22236550	5720	5720	5720	5720	0
345	20250212	143700	22236550	5720	5700	5720	5700	7
346	20250212	143600	22196630	5710	5710	5710	5710	30
347	20250212	143500	22025330	5710	5710	5710	5710	5
348	20250212	143400	21996780	5700	5700	5700	5700	0
349	20250212	143300	21996780	5700	5700	5700	5700	5
350	20250212	143200	21968280	5700	5700	5700	5700	11
351	20250212	143100	21905580	5700	5700	5700	5700	5
352	20250212	143000	21877080	5700	5700	5700	5700	0
353	20250212	142900	21877080	5700	5700	5700	5700	15
354	20250212	142800	21791580	5700	5700	5700	5700	0
355	20250212	142700	21791580	5700	5700	5700	5700	6
356	20250212	142600	21757380	5700	5700	5700	5700	0
357	20250212	142500	21757380	5700	5700	5700	5700	15
358	20250212	142400	21671880	5700	5700	5700	5700	0
359	20250212	142300	21671880	5700	5700	5700	5700	5
360	20250212	142200	21643380	5700	5700	5700	5700	0
361	20250212	142100	21643380	5700	5700	5700	5700	16
362	20250212	142000	21552180	5710	5710	5710	5710	0
363	20250212	141900	21552180	5710	5710	5710	5710	83
364	20250212	141800	21078250	5710	5710	5710	5710	0
365	20250212	141700	21078250	5710	5710	5710	5710	29
366	20250212	141600	20912660	5710	5710	5710	5710	0
367	20250212	141500	20912660	5710	5710	5710	5710	6
368	20250212	141400	20878400	5720	5720	5720	5720	0
369	20250212	141300	20878400	5720	5690	5720	5690	237
370	20250212	141200	19523730	5670	5670	5670	5670	0
371	20250212	141100	19523730	5670	5670	5670	5670	5
372	20250212	141000	19495380	5670	5670	5670	5670	11
373	20250212	140900	19433010	5670	5670	5670	5670	5
374	20250212	140800	19404660	5670	5670	5670	5670	0
375	20250212	140700	19404660	5670	5670	5670	5670	5
376	20250212	140600	19376310	5670	5670	5670	5670	10
377	20250212	140500	19319610	5670	5670	5670	5670	5
378	20250212	140400	19291260	5670	5670	5670	5670	0
379	20250212	140300	19291260	5670	5670	5670	5670	6
380	20250212	140200	19257240	5670	5670	5670	5670	10
381	20250212	140100	19200540	5670	5670	5670	5670	5
382	20250212	140000	19172190	5670	5670	5670	5670	55
383	20250212	135900	18860340	5670	5670	5670	5670	5
384	20250212	135800	18831990	5670	5670	5670	5670	10
385	20250212	135700	18775290	5670	5670	5670	5670	5
386	20250212	135600	18746940	5670	5670	5670	5670	0
387	20250212	135500	18746940	5670	5670	5670	5670	16
388	20250212	135400	18656220	5670	5670	5670	5670	0
389	20250212	135300	18656220	5670	5670	5670	5670	5
390	20250212	135200	18627870	5670	5670	5670	5670	0
391	20250212	135100	18627870	5670	5670	5670	5670	16
392	20250212	135000	18537150	5670	5670	5670	5670	0
393	20250212	134900	18537150	5670	5670	5670	5670	5
394	20250212	134800	18508800	5670	5670	5670	5670	0
395	20250212	134700	18508800	5670	5670	5670	5670	15
396	20250212	134600	18423750	5670	5670	5670	5670	10
397	20250212	134500	18367050	5670	5670	5670	5670	205
398	20250212	134400	17204700	5680	5680	5680	5680	0
399	20250212	134300	17204700	5680	5680	5680	5680	16
400	20250212	134200	17113820	5680	5680	5680	5680	0
401	20250212	134100	17113820	5680	5680	5680	5680	5
402	20250212	134000	17085420	5680	5680	5680	5680	0
403	20250212	133900	17085420	5680	5680	5680	5680	16
404	20250212	133800	16994540	5680	5680	5680	5680	0
405	20250212	133700	16994540	5680	5680	5680	5680	5
406	20250212	133600	16966140	5680	5680	5680	5680	10
407	20250212	133500	16909340	5680	5680	5680	5680	5
408	20250212	133400	16880940	5680	5680	5680	5680	0
409	20250212	133300	16880940	5680	5680	5680	5680	5
410	20250212	133200	16852540	5680	5680	5680	5680	11
411	20250212	133100	16790060	5680	5680	5680	5680	5
412	20250212	133000	16761660	5680	5680	5680	5680	60
413	20250212	132900	16420860	5680	5680	5680	5680	5
414	20250212	132800	16392460	5680	5680	5680	5680	10
415	20250212	132700	16335660	5680	5680	5680	5680	6
416	20250212	132600	16301580	5680	5680	5680	5680	0
417	20250212	132500	16301580	5680	5680	5680	5680	5
418	20250212	132400	16273180	5680	5680	5680	5680	10
419	20250212	132300	16216380	5680	5680	5680	5680	5
420	20250212	132200	16187980	5680	5680	5680	5680	0
421	20250212	132100	16187980	5680	5680	5720	5680	17
422	20250212	132000	16091380	5680	5680	5680	5680	0
423	20250212	131900	16091380	5680	5680	5680	5680	5
424	20250212	131800	16062980	5680	5680	5680	5680	0
425	20250212	131700	16062980	5680	5690	5690	5680	15
426	20250212	131600	15977680	5690	5690	5690	5690	80
427	20250212	131500	15522480	5690	5690	5690	5690	6
428	20250212	131400	15488340	5690	5690	5690	5690	0
429	20250212	131300	15488340	5690	5690	5690	5690	15
430	20250212	131200	15402990	5690	5690	5690	5690	0
431	20250212	131100	15402990	5690	5690	5690	5690	5
432	20250212	131000	15374540	5690	5690	5690	5690	0
433	20250212	130900	15374540	5690	5690	5690	5690	16
434	20250212	130800	15283500	5690	5690	5690	5690	0
435	20250212	130700	15283500	5690	5690	5690	5690	5
436	20250212	130600	15255050	5690	5690	5690	5690	0
437	20250212	130500	15255050	5690	5720	5730	5690	115
438	20250212	130400	14597520	5690	5690	5690	5690	0
439	20250212	130300	14597520	5690	5690	5690	5690	6
440	20250212	130200	14563380	5690	5690	5690	5690	10
441	20250212	130100	14506480	5690	5690	5690	5690	5
442	20250212	130000	14478030	5690	5690	5690	5690	0
443	20250212	125900	14478030	5690	5690	5690	5690	5
444	20250212	125800	14449580	5690	5690	5690	5690	10
445	20250212	125700	14392680	5690	5690	5690	5690	5
446	20250212	125600	14364230	5690	5690	5690	5690	0
447	20250212	125500	14364230	5690	5690	5690	5690	5
448	20250212	125400	14335780	5700	5700	5700	5700	11
449	20250212	125300	14273080	5700	5720	5720	5700	206
450	20250212	125200	13097360	5720	5680	5720	5680	913
451	20250212	125100	7900440	5650	5650	5650	5650	5
452	20250212	125000	7872190	5650	5650	5650	5650	10
453	20250212	124900	7815690	5650	5660	5660	5650	45
454	20250212	124800	7561040	5660	5660	5660	5660	0
455	20250212	124700	7561040	5660	5660	5660	5660	5
456	20250212	124600	7532740	5660	5660	5660	5660	10
457	20250212	124500	7476140	5660	5660	5660	5660	5
458	20250212	124400	7447840	5660	5660	5660	5660	0
459	20250212	124300	7447840	5660	5660	5660	5660	16
460	20250212	124200	7357280	5660	5660	5660	5660	0
461	20250212	124100	7357280	5660	5660	5660	5660	6
462	20250212	124000	7323320	5660	5660	5660	5660	0
463	20250212	123900	7323320	5660	5660	5660	5660	15
464	20250212	123800	7238420	5660	5660	5660	5660	0
465	20250212	123700	7238420	5660	5660	5660	5660	5
466	20250212	123600	7210120	5660	5660	5660	5660	0
467	20250212	123500	7210120	5660	5660	5660	5660	15
468	20250212	123400	7125220	5660	5660	5660	5660	0
469	20250212	123300	7125220	5660	5660	5660	5660	5
470	20250212	123200	7096920	5660	5660	5660	5660	0
471	20250212	123100	7096920	5660	5660	5660	5660	16
472	20250212	123000	7006360	5660	5660	5660	5660	0
473	20250212	122900	7006360	5660	5660	5660	5660	6
474	20250212	122800	6972400	5660	5660	5660	5660	15
475	20250212	122700	6887500	5660	5660	5660	5660	0
476	20250212	122600	6887500	5660	5660	5660	5660	5
477	20250212	122500	6859200	5660	5660	5660	5660	0
478	20250212	122400	6859200	5660	5660	5660	5660	15
479	20250212	122300	6774300	5660	5660	5660	5660	0
480	20250212	122200	6774300	5660	5660	5660	5660	5
481	20250212	122100	6746000	5700	5700	5700	5700	1
482	20250212	122000	6740300	5660	5660	5660	5660	16
483	20250212	121900	6649740	5660	5660	5660	5660	0
484	20250212	121800	6649740	5660	5660	5660	5660	6
485	20250212	121700	6615780	5660	5660	5660	5660	0
486	20250212	121600	6615780	5660	5660	5660	5660	15
487	20250212	121500	6530880	5660	5660	5660	5660	0
488	20250212	121400	6530880	5660	5660	5660	5660	5
489	20250212	121300	6502580	5660	5660	5660	5660	0
490	20250212	121200	6502580	5660	5660	5660	5660	15
491	20250212	121100	6417680	5660	5660	5660	5660	0
492	20250212	121000	6417680	5660	5660	5660	5660	5
493	20250212	120900	6389380	5660	5660	5660	5660	11
494	20250212	120800	6327120	5660	5660	5660	5660	5
495	20250212	120700	6298820	5660	5660	5660	5660	0
496	20250212	120600	6298820	5660	5660	5660	5660	6
497	20250212	120500	6264860	5660	5660	5660	5660	10
498	20250212	120400	6208260	5660	5660	5660	5660	5
499	20250212	120300	6179960	5660	5660	5660	5660	0
500	20250212	120200	6179960	5660	5660	5660	5660	5
501	20250212	120100	6151660	5660	5660	5660	5660	10
502	20250212	120000	6095060	5660	5660	5660	5660	5
503	20250212	115900	6066760	5660	5660	5660	5660	0
504	20250212	115800	6066760	5660	5660	5660	5660	5
505	20250212	115700	6038460	5660	5660	5660	5660	11
506	20250212	115600	5976200	5660	5660	5660	5660	5
507	20250212	115500	5947900	5660	5660	5660	5660	0
508	20250212	115400	5947900	5660	5660	5660	5660	6
509	20250212	115300	5913940	5660	5660	5660	5660	10
510	20250212	115200	5857340	5660	5660	5660	5660	5
511	20250212	115100	5829040	5660	5660	5660	5660	0
512	20250212	115000	5829040	5660	5660	5660	5660	15
513	20250212	114900	5744140	5660	5660	5660	5660	0
514	20250212	114800	5744140	5660	5660	5660	5660	5
515	20250212	114700	5715840	5660	5660	5660	5660	0
516	20250212	114600	5715840	5660	5660	5660	5660	15
517	20250212	114500	5630940	5670	5670	5670	5670	0
518	20250212	114400	5630940	5670	5670	5670	5670	22
519	20250212	114300	5506200	5670	5670	5670	5670	0
520	20250212	114200	5506200	5670	5670	5670	5670	17
521	20250212	114100	5409810	5670	5670	5670	5670	0
522	20250212	114000	5409810	5670	5670	5670	5670	5
523	20250212	113900	5381460	5670	5670	5670	5670	0
524	20250212	113800	5381460	5670	5670	5670	5670	15
525	20250212	113700	5296410	5670	5670	5670	5670	0
526	20250212	113600	5296410	5670	5670	5670	5670	5
527	20250212	113500	5268060	5670	5670	5670	5670	10
528	20250212	113400	5211360	5670	5670	5670	5670	5
529	20250212	113300	5183010	5670	5670	5670	5670	0
530	20250212	113200	5183010	5670	5670	5670	5670	5
531	20250212	113100	5154660	5670	5670	5670	5670	11
532	20250212	113000	5092290	5670	5670	5670	5670	6
533	20250212	112900	5058270	5670	5670	5670	5670	0
534	20250212	112800	5058270	5670	5670	5670	5670	5
535	20250212	112700	5029920	5670	5670	5670	5670	10
536	20250212	112600	4973220	5670	5670	5670	5670	5
537	20250212	112500	4944870	5670	5670	5670	5670	1
538	20250212	112400	4939200	5670	5670	5670	5670	5
539	20250212	112300	4910850	5670	5670	5670	5670	20
540	20250212	112200	4797450	5670	5670	5670	5670	5
541	20250212	112100	4769100	5710	5710	5710	5710	1
542	20250212	112000	4763390	5670	5670	5670	5670	6
543	20250212	111900	4729370	5670	5670	5670	5670	11
544	20250212	111800	4667000	5670	5670	5670	5670	5
545	20250212	111700	4638650	5670	5670	5670	5670	0
546	20250212	111600	4638650	5670	5670	5670	5670	15
547	20250212	111500	4553600	5670	5670	5670	5670	0
548	20250212	111400	4553600	5670	5670	5670	5670	5
549	20250212	111300	4525250	5670	5670	5670	5670	0
550	20250212	111200	4525250	5670	5670	5670	5670	6
551	20250212	111100	4491230	5710	5710	5710	5710	1
552	20250212	111000	4485520	5670	5670	5670	5670	5
553	20250212	110900	4457170	5670	5670	5670	5670	0
554	20250212	110800	4457170	5670	5670	5670	5670	17
555	20250212	110700	4360780	5670	5670	5670	5670	0
556	20250212	110600	4360780	5670	5710	5710	5670	6
557	20250212	110500	4326720	5670	5670	5670	5670	0
558	20250212	110400	4326720	5670	5670	5670	5670	15
559	20250212	110300	4241670	5670	5670	5670	5670	0
560	20250212	110200	4241670	5670	5670	5670	5670	5
561	20250212	110100	4213320	5680	5680	5680	5680	10
562	20250212	110000	4156520	5680	5680	5680	5680	27
563	20250212	105900	4003160	5680	5680	5680	5680	0
564	20250212	105800	4003160	5680	5680	5680	5680	5
565	20250212	105700	3974760	5680	5680	5680	5680	11
566	20250212	105600	3912280	5680	5680	5680	5680	6
567	20250212	105500	3878200	5680	5680	5680	5680	0
568	20250212	105400	3878200	5680	5680	5680	5680	5
569	20250212	105300	3849800	5680	5680	5680	5680	16
570	20250212	105200	3758920	5680	5680	5680	5680	5
571	20250212	105100	3730520	5680	5680	5680	5680	0
572	20250212	105000	3730520	5680	5680	5680	5680	5
573	20250212	104900	3702120	5680	5680	5680	5680	10
574	20250212	104800	3645320	5680	5680	5680	5680	5
575	20250212	104700	3616920	5680	5680	5680	5680	0
576	20250212	104600	3616920	5680	5680	5680	5680	5
577	20250212	104500	3588520	5670	5670	5670	5670	22
578	20250212	104400	3463780	5670	5670	5670	5670	6
579	20250212	104300	3429760	5670	5670	5670	5670	0
580	20250212	104200	3429760	5670	5670	5670	5670	15
581	20250212	104100	3344710	5670	5670	5670	5670	0
582	20250212	104000	3344710	5670	5670	5670	5670	5
583	20250212	103900	3316360	5710	5710	5710	5710	1
584	20250212	103800	3310650	5670	5670	5670	5670	15
585	20250212	103700	3225600	5670	5670	5670	5670	0
586	20250212	103600	3225600	5670	5670	5670	5670	5
587	20250212	103500	3197250	5710	5710	5710	5710	1
588	20250212	103400	3191540	5670	5670	5670	5670	5
589	20250212	103300	3163190	5710	5710	5710	5710	4
590	20250212	103200	3140350	5670	5670	5670	5670	6
591	20250212	103100	3106330	5670	5670	5670	5670	0
592	20250212	103000	3106330	5670	5670	5670	5670	15
593	20250212	102900	3021280	5670	5670	5670	5670	0
594	20250212	102800	3021280	5670	5670	5670	5670	5
595	20250212	102700	2992930	5670	5670	5670	5670	0
596	20250212	102600	2992930	5670	5670	5670	5670	15
597	20250212	102500	2907880	5670	5670	5670	5670	0
598	20250212	102400	2907880	5670	5670	5670	5670	5
599	20250212	102300	2879530	5670	5670	5670	5670	10
600	20250212	102200	2822830	5670	5670	5670	5670	5
601	20250212	102100	2794480	5670	5670	5670	5670	0
602	20250212	102000	2794480	5670	5670	5670	5670	6
603	20250212	101900	2760460	5670	5670	5670	5670	11
604	20250212	101800	2698090	5670	5670	5670	5670	5
605	20250212	101700	2669740	5670	5670	5670	5670	0
606	20250212	101600	2669740	5670	5670	5670	5670	5
607	20250212	101500	2641390	5670	5670	5670	5670	10
608	20250212	101400	2584690	5670	5670	5670	5670	5
609	20250212	101300	2556340	5670	5670	5670	5670	0
610	20250212	101200	2556340	5670	5670	5670	5670	5
611	20250212	101100	2527990	5680	5680	5680	5680	10
612	20250212	101000	2471190	5680	5680	5680	5680	5
613	20250212	100900	2442790	5680	5680	5680	5680	0
614	20250212	100800	2442790	5680	5680	5680	5680	17
615	20250212	100700	2346230	5680	5680	5680	5680	0
616	20250212	100600	2346230	5680	5680	5680	5680	5
617	20250212	100500	2317830	5680	5680	5680	5680	0
618	20250212	100400	2317830	5680	5680	5710	5680	18
619	20250212	100300	2215500	5680	5680	5680	5680	0
620	20250212	100200	2215500	5680	5680	5680	5680	5
621	20250212	100100	2187100	5680	5680	5680	5680	0
622	20250212	100000	2187100	5680	5680	5680	5680	15
623	20250212	095900	2101900	5680	5680	5680	5680	0
624	20250212	095800	2101900	5680	5680	5680	5680	5
625	20250212	095700	2073500	5680	5680	5680	5680	0
626	20250212	095600	2073500	5680	5680	5680	5680	17
627	20250212	095500	1976940	5680	5680	5680	5680	0
628	20250212	095400	1976940	5680	5680	5680	5680	5
629	20250212	095300	1948540	5680	5680	5680	5680	1
630	20250212	095200	1942860	5680	5680	5680	5680	15
631	20250212	095100	1857660	5690	5690	5690	5690	0
632	20250212	095000	1857660	5690	5690	5690	5690	5
633	20250212	094900	1829210	5690	5690	5690	5690	10
634	20250212	094800	1772310	5690	5690	5690	5690	5
635	20250212	094700	1743860	5690	5690	5690	5690	0
636	20250212	094600	1743860	5690	5690	5690	5690	6
637	20250212	094500	1709720	5720	5690	5720	5690	18
638	20250212	094400	1607090	5690	5720	5720	5690	15
639	20250212	094300	1521440	5690	5690	5690	5690	0
640	20250212	094200	1521440	5690	5690	5690	5690	5
641	20250212	094100	1492990	5690	5690	5690	5690	10
642	20250212	094000	1436090	5690	5690	5690	5690	5
643	20250212	093900	1407640	5700	5700	5700	5700	5
644	20250212	093800	1379140	5700	5700	5700	5700	0
645	20250212	093700	1379140	5700	5700	5700	5700	15
646	20250212	093600	1293640	5700	5700	5700	5700	0
647	20250212	093500	1293640	5700	5700	5700	5700	6
648	20250212	093400	1259440	5700	5700	5700	5700	11
649	20250212	093300	1196740	5700	5700	5700	5700	5
650	20250212	093200	1168240	5700	5700	5700	5700	0
651	20250212	093100	1168240	5700	5700	5700	5700	5
652	20250212	093000	1139740	5700	5700	5700	5700	10
653	20250212	092900	1082740	5700	5700	5700	5700	10
654	20250212	092800	1025740	5700	5700	5700	5700	0
655	20250212	092700	1025740	5700	5700	5700	5700	5
656	20250212	092600	997240	5700	5700	5700	5700	10
657	20250212	092500	940240	5700	5700	5700	5700	5
658	20250212	092400	911740	5700	5700	5700	5700	0
659	20250212	092300	911740	5700	5700	5700	5700	6
660	20250212	092200	877540	5730	5700	5730	5700	12
661	20250212	092100	809110	5700	5700	5700	5700	5
662	20250212	092000	780610	5700	5700	5700	5700	0
663	20250212	091900	780610	5700	5700	5700	5700	5
664	20250212	091800	752110	5700	5700	5700	5700	20
665	20250212	091700	638110	5700	5700	5700	5700	5
666	20250212	091600	609610	5700	5700	5700	5700	0
667	20250212	091500	609610	5700	5700	5700	5700	15
668	20250212	091400	524110	5700	5700	5700	5700	0
669	20250212	091300	524110	5700	5700	5700	5700	5
670	20250212	091200	495610	5690	5690	5690	5690	0
671	20250212	091100	495610	5690	5690	5690	5690	17
672	20250212	091000	398880	5690	5690	5690	5690	0
673	20250212	090900	398880	5690	5700	5700	5690	9
674	20250212	090800	347630	5700	5700	5700	5700	1
675	20250212	090700	341930	5730	5690	5730	5690	23
676	20250212	090600	210640	5690	5690	5690	5690	0
677	20250212	090500	210640	5690	5690	5690	5690	5
678	20250212	090400	182190	5690	5690	5690	5690	0
679	20250212	090300	182190	5690	5690	5690	5690	21
680	20250212	090200	62700	5690	5690	5690	5690	0
681	20250212	090100	62700	5690	5690	5690	5690	5
682	20250212	090000	34250	5700	5710	5710	5700	6