KissMeData/094280/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	200700	155789240	11800	11800	11800	11800	132
3	20250213	200600	155789240	11800	11800	11800	11800	0
4	20250213	200500	155789240	11800	11800	11800	11800	0
5	20250213	200400	155789240	11800	11800	11800	11800	0
6	20250213	200300	155789240	11800	11800	11800	11800	0
7	20250213	200200	155789240	11800	11800	11800	11800	0
8	20250213	200100	155789240	11800	11800	11800	11800	0
9	20250213	200000	155789240	11800	11800	11800	11800	0
10	20250213	195900	155789240	11800	11800	11800	11800	0
11	20250213	195800	155789240	11800	11800	11800	11800	0
12	20250213	195700	155789240	11800	11800	11800	11800	0
13	20250213	195600	155789240	11800	11800	11800	11800	0
14	20250213	195500	155789240	11800	11800	11800	11800	0
15	20250213	195400	155789240	11800	11800	11800	11800	0
16	20250213	195300	155789240	11800	11800	11800	11800	0
17	20250213	195200	155789240	11800	11800	11800	11800	0
18	20250213	195100	155789240	11800	11800	11800	11800	0
19	20250213	195000	155789240	11800	11800	11800	11800	0
20	20250213	194900	155789240	11800	11800	11800	11800	0
21	20250213	194800	155789240	11800	11800	11800	11800	0
22	20250213	194700	155789240	11800	11800	11800	11800	0
23	20250213	194600	155789240	11800	11800	11800	11800	0
24	20250213	194500	155789240	11800	11800	11800	11800	0
25	20250213	194400	155789240	11800	11800	11800	11800	0
26	20250213	194300	155789240	11800	11800	11800	11800	0
27	20250213	194200	155789240	11800	11800	11800	11800	0
28	20250213	194100	155789240	11800	11800	11800	11800	0
29	20250213	194000	155789240	11800	11800	11800	11800	0
30	20250213	193900	155789240	11800	11800	11800	11800	0
31	20250213	193800	155789240	11800	11800	11800	11800	0
32	20250213	193700	155789240	11800	11800	11800	11800	132
33	20250213	193600	155789240	11800	11800	11800	11800	0
34	20250213	193500	155789240	11800	11800	11800	11800	0
35	20250213	193400	155789240	11800	11800	11800	11800	0
36	20250213	193300	155789240	11800	11800	11800	11800	0
37	20250213	193200	155789240	11800	11800	11800	11800	0
38	20250213	193100	155789240	11800	11800	11800	11800	0
39	20250213	193000	155789240	11800	11800	11800	11800	0
40	20250213	192900	155789240	11800	11800	11800	11800	0
41	20250213	192800	155789240	11800	11800	11800	11800	0
42	20250213	192700	155789240	11800	11800	11800	11800	0
43	20250213	192600	155789240	11800	11800	11800	11800	0
44	20250213	192500	155789240	11800	11800	11800	11800	0
45	20250213	192400	155789240	11800	11800	11800	11800	0
46	20250213	192300	155789240	11800	11800	11800	11800	0
47	20250213	192200	155789240	11800	11800	11800	11800	0
48	20250213	192100	155789240	11800	11800	11800	11800	0
49	20250213	192000	155789240	11800	11800	11800	11800	0
50	20250213	191900	155789240	11800	11800	11800	11800	0
51	20250213	191800	155789240	11800	11800	11800	11800	0
52	20250213	191700	155789240	11800	11800	11800	11800	0
53	20250213	191600	155789240	11800	11800	11800	11800	0
54	20250213	191500	155789240	11800	11800	11800	11800	0
55	20250213	191400	155789240	11800	11800	11800	11800	0
56	20250213	191300	155789240	11800	11800	11800	11800	0
57	20250213	191200	155789240	11800	11800	11800	11800	0
58	20250213	191100	155789240	11800	11800	11800	11800	0
59	20250213	191000	155789240	11800	11800	11800	11800	0
60	20250213	190900	155789240	11800	11800	11800	11800	0
61	20250213	190800	155789240	11800	11800	11800	11800	0
62	20250213	190700	155789240	11800	11800	11800	11800	132
63	20250213	190600	155789240	11800	11800	11800	11800	0
64	20250213	190500	155789240	11800	11800	11800	11800	0
65	20250213	190400	155789240	11800	11800	11800	11800	0
66	20250213	190300	155789240	11800	11800	11800	11800	0
67	20250213	190200	155789240	11800	11800	11800	11800	0
68	20250213	190100	155789240	11800	11800	11800	11800	0
69	20250213	190000	155789240	11800	11800	11800	11800	0
70	20250213	185900	155789240	11800	11800	11800	11800	0
71	20250213	185800	155789240	11800	11800	11800	11800	0
72	20250213	185700	155789240	11800	11800	11800	11800	0
73	20250213	185600	155789240	11800	11800	11800	11800	0
74	20250213	185500	155789240	11800	11800	11800	11800	0
75	20250213	185400	155789240	11800	11800	11800	11800	0
76	20250213	185300	155789240	11800	11800	11800	11800	0
77	20250213	185200	155789240	11800	11800	11800	11800	0
78	20250213	185100	155789240	11800	11800	11800	11800	0
79	20250213	185000	155789240	11800	11800	11800	11800	0
80	20250213	184900	155789240	11800	11800	11800	11800	0
81	20250213	184800	155789240	11800	11800	11800	11800	0
82	20250213	184700	155789240	11800	11800	11800	11800	0
83	20250213	184600	155789240	11800	11800	11800	11800	0
84	20250213	184500	155789240	11800	11800	11800	11800	0
85	20250213	184400	155789240	11800	11800	11800	11800	0
86	20250213	184300	155789240	11800	11800	11800	11800	0
87	20250213	184200	155789240	11800	11800	11800	11800	0
88	20250213	184100	155789240	11800	11800	11800	11800	0
89	20250213	184000	155789240	11800	11800	11800	11800	0
90	20250213	183900	155789240	11800	11800	11800	11800	0
91	20250213	183800	155789240	11800	11800	11800	11800	0
92	20250213	183700	155789240	11800	11800	11800	11800	132
93	20250213	183600	155789240	11800	11800	11800	11800	0
94	20250213	183500	155789240	11800	11800	11800	11800	0
95	20250213	183400	155789240	11800	11800	11800	11800	0
96	20250213	183300	155789240	11800	11800	11800	11800	0
97	20250213	183200	155789240	11800	11800	11800	11800	0
98	20250213	183100	155789240	11800	11800	11800	11800	0
99	20250213	183000	155789240	11800	11800	11800	11800	0
100	20250213	182900	155789240	11800	11800	11800	11800	0
101	20250213	182800	155789240	11800	11800	11800	11800	0
102	20250213	182700	155789240	11800	11800	11800	11800	0
103	20250213	182600	155789240	11800	11800	11800	11800	0
104	20250213	182500	155789240	11800	11800	11800	11800	0
105	20250213	182400	155789240	11800	11800	11800	11800	0
106	20250213	182300	155789240	11800	11800	11800	11800	0
107	20250213	182200	155789240	11800	11800	11800	11800	0
108	20250213	182100	155789240	11800	11800	11800	11800	0
109	20250213	182000	155789240	11800	11800	11800	11800	0
110	20250213	181900	155789240	11800	11800	11800	11800	0
111	20250213	181800	155789240	11800	11800	11800	11800	0
112	20250213	181700	155789240	11800	11800	11800	11800	0
113	20250213	181600	155789240	11800	11800	11800	11800	0
114	20250213	181500	155789240	11800	11800	11800	11800	0
115	20250213	181400	155789240	11800	11800	11800	11800	0
116	20250213	181300	155789240	11800	11800	11800	11800	0
117	20250213	181200	155789240	11800	11800	11800	11800	0
118	20250213	181100	155789240	11800	11800	11800	11800	0
119	20250213	181000	155789240	11800	11800	11800	11800	0
120	20250213	180900	155789240	11800	11800	11800	11800	0
121	20250213	180800	155789240	11800	11800	11800	11800	0
122	20250213	180700	155789240	11800	11800	11800	11800	132
123	20250213	180600	155789240	11800	11800	11800	11800	0
124	20250213	180500	155789240	11800	11800	11800	11800	0
125	20250213	180400	155789240	11800	11800	11800	11800	0
126	20250213	180300	155789240	11800	11800	11800	11800	0
127	20250213	180200	155789240	11800	11800	11800	11800	0
128	20250213	180100	155789240	11800	11800	11800	11800	0
129	20250213	180000	155789240	11800	11800	11800	11800	0
130	20250213	175900	155789240	11800	11800	11800	11800	0
131	20250213	175800	155789240	11800	11800	11800	11800	0
132	20250213	175700	155789240	11800	11800	11800	11800	0
133	20250213	175600	155789240	11800	11800	11800	11800	0
134	20250213	175500	155789240	11800	11800	11800	11800	0
135	20250213	175400	155789240	11800	11800	11800	11800	0
136	20250213	175300	155789240	11800	11800	11800	11800	0
137	20250213	175200	155789240	11800	11800	11800	11800	0
138	20250213	175100	155789240	11800	11800	11800	11800	0
139	20250213	175000	155789240	11800	11800	11800	11800	0
140	20250213	174900	155789240	11800	11800	11800	11800	0
141	20250213	174800	155789240	11800	11800	11800	11800	0
142	20250213	174700	155789240	11800	11800	11800	11800	0
143	20250213	174600	155789240	11800	11800	11800	11800	0
144	20250213	174500	155789240	11800	11800	11800	11800	0
145	20250213	174400	155789240	11800	11800	11800	11800	0
146	20250213	174300	155789240	11800	11800	11800	11800	0
147	20250213	174200	155789240	11800	11800	11800	11800	0
148	20250213	174100	155789240	11800	11800	11800	11800	0
149	20250213	174000	155789240	11800	11800	11800	11800	0
150	20250213	173900	155789240	11800	11800	11800	11800	0
151	20250213	173800	155789240	11800	11800	11800	11800	0
152	20250213	173700	155789240	11800	11800	11800	11800	132
153	20250213	173600	155789240	11800	11800	11800	11800	0
154	20250213	173500	155789240	11800	11800	11800	11800	0
155	20250213	173400	155789240	11800	11800	11800	11800	0
156	20250213	173300	155789240	11800	11800	11800	11800	0
157	20250213	173200	155789240	11800	11800	11800	11800	0
158	20250213	173100	155789240	11800	11800	11800	11800	0
159	20250213	173000	155789240	11800	11800	11800	11800	0
160	20250213	172900	155789240	11800	11800	11800	11800	0
161	20250213	172800	155789240	11800	11800	11800	11800	0
162	20250213	172700	155789240	11800	11800	11800	11800	0
163	20250213	172600	155789240	11800	11800	11800	11800	0
164	20250213	172500	155789240	11800	11800	11800	11800	0
165	20250213	172400	155789240	11800	11800	11800	11800	0
166	20250213	172300	155789240	11800	11800	11800	11800	0
167	20250213	172200	155789240	11800	11800	11800	11800	0
168	20250213	172100	155789240	11800	11800	11800	11800	0
169	20250213	172000	155789240	11800	11800	11800	11800	0
170	20250213	171900	155789240	11800	11800	11800	11800	0
171	20250213	171800	155789240	11800	11800	11800	11800	0
172	20250213	171700	155789240	11800	11800	11800	11800	0
173	20250213	171600	155789240	11800	11800	11800	11800	0
174	20250213	171500	155789240	11800	11800	11800	11800	0
175	20250213	171400	155789240	11800	11800	11800	11800	0
176	20250213	171300	155789240	11800	11800	11800	11800	0
177	20250213	171200	155789240	11800	11800	11800	11800	0
178	20250213	171100	155789240	11800	11800	11800	11800	0
179	20250213	171000	155789240	11800	11800	11800	11800	0
180	20250213	170900	155789240	11800	11800	11800	11800	0
181	20250213	170800	155789240	11800	11800	11800	11800	0
182	20250213	170700	155789240	11800	11800	11800	11800	132
183	20250213	170600	155789240	11800	11800	11800	11800	0
184	20250213	170500	155789240	11800	11800	11800	11800	0
185	20250213	170400	155789240	11800	11800	11800	11800	0
186	20250213	170300	155789240	11800	11800	11800	11800	0
187	20250213	170200	155789240	11800	11800	11800	11800	0
188	20250213	170100	155789240	11800	11800	11800	11800	0
189	20250213	170000	155789240	11800	11800	11800	11800	0
190	20250213	165900	155789240	11800	11800	11800	11800	0
191	20250213	165800	155789240	11800	11800	11800	11800	0
192	20250213	165700	155789240	11800	11800	11800	11800	0
193	20250213	165600	155789240	11800	11800	11800	11800	0
194	20250213	165500	155789240	11800	11800	11800	11800	0
195	20250213	165400	155789240	11800	11800	11800	11800	0
196	20250213	165300	155789240	11800	11800	11800	11800	0
197	20250213	165200	155789240	11800	11800	11800	11800	0
198	20250213	165100	155789240	11800	11800	11800	11800	0
199	20250213	165000	155789240	11800	11800	11800	11800	0
200	20250213	164900	155789240	11800	11800	11800	11800	0
201	20250213	164800	155789240	11800	11800	11800	11800	0
202	20250213	164700	155789240	11800	11800	11800	11800	0
203	20250213	164600	155789240	11800	11800	11800	11800	0
204	20250213	164500	155789240	11800	11800	11800	11800	0
205	20250213	164400	155789240	11800	11800	11800	11800	0
206	20250213	164300	155789240	11800	11800	11800	11800	0
207	20250213	164200	155789240	11800	11800	11800	11800	0
208	20250213	164100	155789240	11800	11800	11800	11800	0
209	20250213	164000	155789240	11800	11800	11800	11800	0
210	20250213	163900	155789240	11800	11800	11800	11800	0
211	20250213	163800	155789240	11800	11800	11800	11800	0
212	20250213	163700	155789240	11800	11800	11800	11800	132
213	20250213	163600	155789240	11800	11800	11800	11800	0
214	20250213	163500	155789240	11800	11800	11800	11800	0
215	20250213	163400	155789240	11800	11800	11800	11800	0
216	20250213	163300	155789240	11800	11800	11800	11800	0
217	20250213	163200	155789240	11800	11800	11800	11800	0
218	20250213	163100	155789240	11800	11800	11800	11800	0
219	20250213	163000	155789240	11800	11800	11800	11800	0
220	20250213	162900	155789240	11800	11800	11800	11800	0
221	20250213	162800	155789240	11800	11800	11800	11800	0
222	20250213	162700	155789240	11800	11800	11800	11800	0
223	20250213	162600	155789240	11800	11800	11800	11800	0
224	20250213	162500	155789240	11800	11800	11800	11800	0
225	20250213	162400	155789240	11800	11800	11800	11800	0
226	20250213	162300	155789240	11800	11800	11800	11800	0
227	20250213	162200	155789240	11800	11800	11800	11800	0
228	20250213	162100	155789240	11800	11800	11800	11800	0
229	20250213	162000	155789240	11800	11800	11800	11800	0
230	20250213	161900	155789240	11800	11800	11800	11800	0
231	20250213	161800	155789240	11800	11800	11800	11800	0
232	20250213	161700	155789240	11800	11800	11800	11800	0
233	20250213	161600	155789240	11800	11800	11800	11800	0
234	20250213	161500	155789240	11800	11800	11800	11800	0
235	20250213	161400	155789240	11800	11800	11800	11800	0
236	20250213	161300	155789240	11800	11800	11800	11800	0
237	20250213	161200	155789240	11800	11800	11800	11800	0
238	20250213	161100	155789240	11800	11800	11800	11800	0
239	20250213	161000	155789240	11800	11800	11800	11800	0
240	20250213	160900	155789240	11800	11800	11800	11800	0
241	20250213	160800	155789240	11800	11800	11800	11800	0
242	20250213	160700	155789240	11800	11800	11800	11800	132
243	20250213	160600	155789240	11800	11800	11800	11800	0
244	20250213	160500	155789240	11800	11800	11800	11800	0
245	20250213	160400	155789240	11800	11800	11800	11800	0
246	20250213	160300	155789240	11800	11800	11800	11800	0
247	20250213	160200	155789240	11800	11800	11800	11800	0
248	20250213	160100	155789240	11800	11800	11800	11800	0
249	20250213	160000	155789240	11800	11800	11800	11800	0
250	20250213	155900	155789240	11800	11800	11800	11800	0
251	20250213	155800	155789240	11800	11800	11800	11800	0
252	20250213	155700	155789240	11800	11800	11800	11800	0
253	20250213	155600	155789240	11800	11800	11800	11800	0
254	20250213	155500	155789240	11800	11800	11800	11800	0
255	20250213	155400	155789240	11800	11800	11800	11800	0
256	20250213	155300	155789240	11800	11800	11800	11800	0
257	20250213	155200	155789240	11800	11800	11800	11800	0
258	20250213	155100	155789240	11800	11800	11800	11800	0
259	20250213	155000	155789240	11800	11800	11800	11800	0
260	20250213	154900	155789240	11800	11800	11800	11800	0
261	20250213	154800	155789240	11800	11800	11800	11800	0
262	20250213	154700	155789240	11800	11800	11800	11800	0
263	20250213	154600	155789240	11800	11800	11800	11800	0
264	20250213	154500	155789240	11800	11800	11800	11800	0
265	20250213	154400	155789240	11800	11800	11800	11800	0
266	20250213	154300	155789240	11800	11800	11800	11800	0
267	20250213	154200	155789240	11800	11800	11800	11800	0
268	20250213	154100	155789240	11800	11800	11800	11800	0
269	20250213	154000	155789240	11800	11800	11800	11800	0
270	20250213	153900	155789240	11800	11800	11800	11800	0
271	20250213	153800	155789240	11800	11800	11800	11800	0
272	20250213	153700	155789240	11800	11800	11800	11800	132
273	20250213	153600	155789240	11800	11800	11800	11800	0
274	20250213	153500	155789240	11800	11800	11800	11800	0
275	20250213	153400	155789240	11800	11800	11800	11800	0
276	20250213	153300	155789240	11800	11800	11800	11800	0
277	20250213	153200	155789240	11800	11800	11800	11800	0
278	20250213	153100	155789240	11800	11800	11800	11800	0
279	20250213	153000	155789240	11800	11800	11800	11800	132
280	20250213	152900	154231640	11810	11810	11810	11810	0
281	20250213	152800	154231640	11810	11810	11810	11810	0
282	20250213	152700	154231640	11810	11810	11810	11810	0
283	20250213	152600	154231640	11810	11810	11810	11810	0
284	20250213	152500	154231640	11810	11810	11810	11810	0
285	20250213	152400	154231640	11810	11810	11810	11810	0
286	20250213	152300	154231640	11810	11810	11810	11810	0
287	20250213	152200	154231640	11810	11810	11810	11810	0
288	20250213	152100	154231640	11810	11810	11810	11810	0
289	20250213	152000	154231640	11810	11810	11810	11810	0
290	20250213	151900	154231640	11810	11810	11810	11810	2
291	20250213	151800	154208020	11810	11800	11810	11800	3
292	20250213	151700	154172610	11820	11800	11820	11800	58
293	20250213	151600	153488190	11800	11800	11800	11800	0
294	20250213	151500	153488190	11800	11800	11800	11800	0
295	20250213	151400	153488190	11800	11800	11800	11800	0
296	20250213	151300	153488190	11800	11800	11800	11800	4
297	20250213	151200	153440990	11790	11790	11790	11790	60
298	20250213	151100	152733590	11800	11810	11810	11800	200
299	20250213	151000	150373570	11820	11800	11820	11800	104
300	20250213	150900	149146330	11800	11800	11820	11800	104
301	20250213	150800	147918130	11790	11810	11810	11790	114
302	20250213	150700	146573040	11790	11790	11790	11790	0
303	20250213	150600	146573040	11790	11830	11830	11790	404
304	20250213	150500	141804600	11820	11810	11820	11810	10
305	20250213	150400	141686420	11810	11810	11810	11810	0
306	20250213	150300	141686420	11810	11810	11810	11810	42
307	20250213	150200	141190400	11810	11810	11810	11810	1
308	20250213	150100	141178590	11810	11820	11820	11810	82
309	20250213	150000	140210150	11820	11820	11820	11820	1
310	20250213	145900	140198330	11820	11820	11820	11820	4
311	20250213	145800	140151050	11820	11820	11820	11820	0
312	20250213	145700	140151050	11820	11820	11820	11820	2
313	20250213	145600	140127410	11820	11820	11820	11820	2
314	20250213	145500	140103770	11820	11820	11820	11820	1
315	20250213	145400	140091950	11830	11830	11830	11830	49
316	20250213	145300	139512280	11830	11830	11840	11830	4
317	20250213	145200	139464950	11820	11820	11820	11820	3
318	20250213	145100	139429490	11820	11820	11820	11820	1
319	20250213	145000	139417670	11830	11820	11830	11810	4
320	20250213	144900	139370400	11810	11820	11820	11810	28
321	20250213	144800	139039700	11840	11820	11840	11820	2
322	20250213	144700	139016040	11810	11840	11840	11810	2
323	20250213	144600	138992390	11820	11820	11830	11820	6
324	20250213	144500	138921460	11830	11830	11830	11830	0
325	20250213	144400	138921460	11830	11820	11830	11820	10
326	20250213	144300	138803170	11820	11820	11820	11820	1
327	20250213	144200	138791350	11820	11820	11820	11820	4
328	20250213	144100	138744070	11820	11820	11820	11820	0
329	20250213	144000	138744070	11820	11820	11820	11820	0
330	20250213	143900	138744070	11820	11840	11840	11820	4
331	20250213	143800	138696770	11830	11820	11830	11820	3
332	20250213	143700	138661300	11820	11820	11820	11820	0
333	20250213	143600	138661300	11820	11820	11820	11820	1
334	20250213	143500	138649480	11820	11820	11820	11820	5
335	20250213	143400	138590380	11820	11820	11820	11820	0
336	20250213	143300	138590380	11820	11820	11820	11820	0
337	20250213	143200	138590380	11820	11820	11820	11820	3
338	20250213	143100	138554920	11820	11820	11820	11820	2
339	20250213	143000	138531280	11820	11820	11820	11820	0
340	20250213	142900	138531280	11820	11820	11820	11820	0
341	20250213	142800	138531280	11820	11820	11820	11820	3
342	20250213	142700	138495820	11820	11820	11820	11820	3
343	20250213	142600	138460360	11820	11820	11820	11820	0
344	20250213	142500	138460360	11820	11820	11820	11820	6
345	20250213	142400	138389440	11820	11820	11820	11820	1
346	20250213	142300	138377620	11820	11820	11820	11820	9
347	20250213	142200	138271240	11830	11830	11840	11830	6
348	20250213	142100	138200240	11820	11820	11820	11820	2
349	20250213	142000	138176600	11820	11820	11820	11820	1
350	20250213	141900	138164780	11820	11820	11820	11820	3
351	20250213	141800	138129320	11820	11820	11820	11820	2
352	20250213	141700	138105680	11820	11820	11820	11820	19
353	20250213	141600	137881100	11820	11820	11820	11820	2
354	20250213	141500	137857460	11840	11830	11840	11830	2
355	20250213	141400	137833790	11820	11820	11820	11820	1
356	20250213	141300	137821970	11820	11820	11820	11820	1
357	20250213	141200	137810150	11830	11820	11830	11820	4
358	20250213	141100	137762850	11830	11830	11830	11830	49
359	20250213	141000	137183180	11830	11830	11830	11830	152
360	20250213	140900	135385020	11820	11820	11820	11820	1
361	20250213	140800	135373200	11820	11820	11820	11820	2
362	20250213	140700	135349560	11820	11820	11820	11820	2
363	20250213	140600	135325920	11820	11820	11820	11820	0
364	20250213	140500	135325920	11820	11840	11840	11820	287
365	20250213	140400	131933520	11830	11820	11830	11820	6
366	20250213	140300	131862580	11820	11820	11820	11820	1
367	20250213	140200	131850760	11820	11820	11820	11820	3
368	20250213	140100	131815300	11820	11820	11820	11820	3
369	20250213	140000	131779840	11820	11820	11820	11820	36
370	20250213	135900	131354320	11820	11820	11820	11820	0
371	20250213	135800	131354320	11820	11820	11820	11820	1
372	20250213	135700	131342500	11820	11820	11820	11820	4
373	20250213	135600	131295220	11820	11820	11820	11820	0
374	20250213	135500	131295220	11820	11820	11820	11820	1
375	20250213	135400	131283400	11820	11820	11820	11820	4
376	20250213	135300	131236120	11820	11820	11820	11820	2
377	20250213	135200	131212480	11830	11830	11830	11830	1
378	20250213	135100	131200650	11820	11820	11820	11820	0
379	20250213	135000	131200650	11820	11820	11820	11820	3
380	20250213	134900	131165190	11820	11820	11820	11820	2
381	20250213	134800	131141550	11820	11820	11820	11820	0
382	20250213	134700	131141550	11820	11820	11820	11820	2
383	20250213	134600	131117910	11820	11820	11820	11820	2
384	20250213	134500	131094270	11820	11820	11820	11820	2
385	20250213	134400	131070630	11820	11820	11820	11820	0
386	20250213	134300	131070630	11820	11830	11830	11820	4
387	20250213	134200	131023330	11820	11820	11820	11820	2
388	20250213	134100	130999690	11820	11820	11820	11820	2
389	20250213	134000	130976050	11820	11810	11830	11810	4
390	20250213	133900	130928780	11810	11810	11810	11810	1
391	20250213	133800	130916970	11800	11800	11800	11800	0
392	20250213	133700	130916970	11800	11800	11800	11800	2
393	20250213	133600	130893370	11810	11810	11810	11810	2
394	20250213	133500	130869750	11810	11810	11810	11810	1
395	20250213	133400	130857940	11800	11800	11800	11800	2
396	20250213	133300	130834340	11810	11810	11810	11810	2
397	20250213	133200	130810720	11810	11810	11810	11810	1
398	20250213	133100	130798910	11820	11810	11820	11800	36
399	20250213	133000	130373740	11800	11800	11800	11800	2
400	20250213	132900	130350140	11800	11800	11800	11800	2
401	20250213	132800	130326540	11800	11800	11800	11800	0
402	20250213	132700	130326540	11800	11810	11810	11800	2
403	20250213	132600	130302930	11800	11800	11800	11800	4
404	20250213	132500	130255730	11800	11800	11800	11800	0
405	20250213	132400	130255730	11800	11800	11800	11800	0
406	20250213	132300	130255730	11800	11800	11800	11800	8
407	20250213	132200	130161330	11800	11800	11800	11800	2
408	20250213	132100	130137730	11810	11810	11810	11810	3
409	20250213	132000	130102300	11810	11800	11810	11800	16
410	20250213	131900	129913350	11800	11800	11800	11800	2
411	20250213	131800	129889750	11800	11800	11800	11800	2
412	20250213	131700	129866150	11810	11810	11810	11810	2
413	20250213	131600	129842530	11800	11800	11800	11800	3
414	20250213	131500	129807130	11800	11800	11800	11800	2
415	20250213	131400	129783530	11810	11810	11810	11810	8
416	20250213	131300	129689050	11800	11800	11800	11800	0
417	20250213	131200	129689050	11800	11800	11800	11800	2
418	20250213	131100	129665450	11800	11810	11810	11800	3
419	20250213	131000	129630040	11800	11800	11800	11800	33
420	20250213	130900	129240640	11790	11790	11790	11790	2
421	20250213	130800	129217060	11790	11800	11800	11790	30
422	20250213	130700	128863070	11790	11790	11800	11790	47
423	20250213	130600	128308540	11800	11800	11800	11800	40
424	20250213	130500	127836540	11800	11790	11800	11790	102
425	20250213	130400	126632960	11790	11800	11800	11790	2
426	20250213	130300	126609370	11790	11790	11790	11790	2
427	20250213	130200	126585790	11800	11790	11800	11790	3
428	20250213	130100	126550410	11790	11790	11790	11790	1
429	20250213	130000	126538620	11800	11800	11800	11800	1
430	20250213	125900	126526820	11790	11790	11790	11790	2
431	20250213	125800	126503240	11790	11790	11790	11790	2
432	20250213	125700	126479660	11790	11790	11790	11790	1
433	20250213	125600	126467870	11790	11790	11790	11790	2
434	20250213	125500	126444290	11800	11790	11800	11790	12
435	20250213	125400	126302710	11790	11790	11790	11790	0
436	20250213	125300	126302710	11790	11800	11800	11790	2
437	20250213	125200	126279120	11790	11790	11790	11790	2
438	20250213	125100	126255540	11790	11800	11800	11790	32
439	20250213	125000	125877960	11800	11800	11800	11800	0
440	20250213	124900	125877960	11800	11790	11800	11790	58
441	20250213	124800	125193570	11790	11800	11800	11790	104
442	20250213	124700	123966410	11800	11800	11800	11800	28
443	20250213	124600	123636010	11800	11800	11800	11800	43
444	20250213	124500	123128610	11790	11800	11800	11790	45
445	20250213	124400	122597620	11790	11790	11790	11790	4
446	20250213	124300	122550460	11800	11800	11800	11800	0
447	20250213	124200	122550460	11800	11790	11800	11790	4
448	20250213	124100	122503270	11790	11790	11790	11790	2
449	20250213	124000	122479690	11790	11810	11810	11790	1060
450	20250213	123900	109971620	11810	11810	11810	11810	0
451	20250213	123800	109971620	11810	11800	11810	11800	3
452	20250213	123700	109936210	11800	11800	11800	11800	2
453	20250213	123600	109912610	11800	11820	11820	11800	344
454	20250213	123500	105852240	11820	11820	11820	11820	139
455	20250213	123400	104209260	11810	11810	11810	11810	3
456	20250213	123300	104173830	11810	11810	11810	11810	2
457	20250213	123200	104150210	11810	11810	11810	11810	0
458	20250213	123100	104150210	11810	11810	11810	11810	2
459	20250213	123000	104126590	11810	11810	11810	11810	1
460	20250213	122900	104114780	11810	11810	11810	11810	2
461	20250213	122800	104091160	11810	11810	11810	11810	0
462	20250213	122700	104091160	11810	11820	11820	11810	3
463	20250213	122600	104055720	11810	11810	11810	11810	152
464	20250213	122500	102260600	11810	11810	11810	11810	2
465	20250213	122400	102236980	11820	11820	11820	11820	1
466	20250213	122300	102225160	11820	11820	11820	11820	1
467	20250213	122200	102213340	11810	11810	11810	11810	0
468	20250213	122100	102213340	11810	11820	11820	11810	3
469	20250213	122000	102177900	11810	11810	11810	11810	2
470	20250213	121900	102154280	11810	11810	11810	11810	0
471	20250213	121800	102154280	11810	11800	11810	11800	417
472	20250213	121700	97229530	11810	11810	11810	11810	404
473	20250213	121600	92458290	11820	11820	11820	11820	5
474	20250213	121500	92399190	11820	11820	11820	11820	134
475	20250213	121400	90815310	11820	11820	11820	11820	2
476	20250213	121300	90791670	11820	11820	11820	11820	2
477	20250213	121200	90768030	11820	11820	11820	11820	0
478	20250213	121100	90768030	11820	11820	11820	11820	1
479	20250213	121000	90756210	11830	11830	11830	11830	8
480	20250213	120900	90661570	11830	11830	11830	11830	0
481	20250213	120800	90661570	11830	11830	11830	11830	0
482	20250213	120700	90661570	11830	11830	11830	11830	2
483	20250213	120600	90637910	11830	11830	11830	11830	4
484	20250213	120500	90590590	11840	11840	11840	11840	10
485	20250213	120400	90472190	11830	11830	11830	11830	1
486	20250213	120300	90460360	11830	11830	11830	11830	2
487	20250213	120200	90436700	11830	11830	11830	11830	2
488	20250213	120100	90413040	11830	11830	11830	11830	0
489	20250213	120000	90413040	11830	11830	11830	11830	3
490	20250213	115900	90377550	11840	11840	11840	11840	1
491	20250213	115800	90365710	11830	11840	11840	11830	109
492	20250213	115700	89075260	11830	11830	11830	11830	0
493	20250213	115600	89075260	11830	11830	11830	11830	3
494	20250213	115500	89039770	11830	11830	11830	11830	2
495	20250213	115400	89016110	11840	11840	11840	11840	2
496	20250213	115300	88992430	11830	11830	11830	11830	2
497	20250213	115200	88968770	11830	11830	11830	11830	1
498	20250213	115100	88956940	11830	11830	11840	11830	4
499	20250213	115000	88909610	11820	11820	11820	11820	5
500	20250213	114900	88850510	11820	11820	11820	11820	2
501	20250213	114800	88826870	11820	11820	11820	11820	1
502	20250213	114700	88815050	11820	11820	11820	11820	2
503	20250213	114600	88791410	11830	11830	11830	11830	2
504	20250213	114500	88767750	11830	11830	11830	11830	1
505	20250213	114400	88755920	11830	11830	11830	11830	0
506	20250213	114300	88755920	11830	11830	11830	11830	3
507	20250213	114200	88720430	11830	11830	11830	11830	1
508	20250213	114100	88708600	11840	11830	11840	11830	2
509	20250213	114000	88684930	11830	11830	11830	11830	0
510	20250213	113900	88684930	11830	11830	11830	11830	5
511	20250213	113800	88625780	11830	11830	11830	11830	0
512	20250213	113700	88625780	11830	11830	11830	11830	1
513	20250213	113600	88613950	11830	11820	11830	11820	3
514	20250213	113500	88578480	11820	11820	11820	11820	7
515	20250213	113400	88495740	11820	11820	11820	11820	0
516	20250213	113300	88495740	11820	11820	11820	11820	1
517	20250213	113200	88483920	11820	11820	11820	11820	4
518	20250213	113100	88436640	11830	11830	11830	11830	1
519	20250213	113000	88424810	11820	11820	11820	11820	0
520	20250213	112900	88424810	11820	11820	11820	11820	2
521	20250213	112800	88401170	11820	11820	11820	11820	4
522	20250213	112700	88353890	11820	11820	11820	11820	0
523	20250213	112600	88353890	11820	11820	11820	11820	1
524	20250213	112500	88342070	11820	11820	11820	11820	51
525	20250213	112400	87739250	11830	11840	11850	11830	201
526	20250213	112300	85357690	11840	11830	11840	11830	2
527	20250213	112200	85334020	11820	11830	11830	11820	2
528	20250213	112100	85310370	11830	11830	11840	11830	5
529	20250213	112000	85251210	11820	11820	11820	11820	2
530	20250213	111900	85227570	11840	11840	11840	11840	0
531	20250213	111800	85227570	11840	11840	11840	11840	1
532	20250213	111700	85215730	11840	11840	11840	11840	2
533	20250213	111600	85192050	11840	11840	11840	11840	0
534	20250213	111500	85192050	11840	11820	11840	11820	40
535	20250213	111400	84718500	11820	11820	11820	11820	1
536	20250213	111300	84706680	11820	11820	11820	11820	2
537	20250213	111200	84683040	11820	11820	11820	11820	0
538	20250213	111100	84683040	11820	11820	11820	11820	2
539	20250213	111000	84659400	11830	11830	11840	11830	13
540	20250213	110900	84505500	11820	11820	11820	11820	2
541	20250213	110800	84481860	11820	11820	11820	11820	2
542	20250213	110700	84458220	11820	11820	11820	11820	1
543	20250213	110600	84446400	11820	11820	11820	11820	0
544	20250213	110500	84446400	11820	11830	11830	11820	5
545	20250213	110400	84387270	11820	11820	11820	11820	4
546	20250213	110300	84339990	11820	11820	11820	11820	7
547	20250213	110200	84257250	11820	11820	11820	11820	0
548	20250213	110100	84257250	11820	11820	11820	11820	3
549	20250213	110000	84221790	11820	11820	11820	11820	0
550	20250213	105900	84221790	11820	11820	11820	11820	1
551	20250213	105800	84209970	11820	11820	11820	11820	4
552	20250213	105700	84162690	11830	11830	11830	11830	1
553	20250213	105600	84150860	11830	11830	11830	11830	0
554	20250213	105500	84150860	11830	11830	11830	11830	1
555	20250213	105400	84139030	11830	11830	11830	11830	3
556	20250213	105300	84103540	11830	11830	11830	11830	0
557	20250213	105200	84103540	11830	11830	11830	11830	14
558	20250213	105100	83937920	11830	11830	11830	11830	1
559	20250213	105000	83926090	11830	11840	11840	11830	34
560	20250213	104900	83523560	11840	11840	11840	11840	0
561	20250213	104800	83523560	11840	11840	11840	11840	1
562	20250213	104700	83511720	11850	11830	11850	11830	1989
563	20250213	104600	59981660	11820	11820	11820	11820	1
564	20250213	104500	59969840	11830	11830	11830	11830	21
565	20250213	104400	59721410	11820	11820	11820	11820	1
566	20250213	104300	59709590	11820	11830	11830	11820	88
567	20250213	104200	58668570	11820	11820	11820	11820	1
568	20250213	104100	58656750	11830	11830	11830	11830	0
569	20250213	104000	58656750	11830	11820	11830	11820	153
570	20250213	103900	56846790	11820	11820	11820	11820	1
571	20250213	103800	56834970	11820	11820	11820	11820	0
572	20250213	103700	56834970	11820	11820	11820	11820	2
573	20250213	103600	56811330	11830	11820	11830	11820	5
574	20250213	103500	56752200	11820	11810	11820	11810	11
575	20250213	103400	56622190	11810	11810	11810	11810	0
576	20250213	103300	56622190	11810	11810	11810	11810	2
577	20250213	103200	56598570	11810	11810	11810	11810	1
578	20250213	103100	56586760	11810	11810	11810	11810	1
579	20250213	103000	56574950	11810	11810	11810	11810	2
580	20250213	102900	56551330	11810	11810	11810	11810	1
581	20250213	102800	56539520	11820	11820	11820	11820	1
582	20250213	102700	56527700	11810	11810	11810	11810	1
583	20250213	102600	56515890	11810	11810	11810	11810	2
584	20250213	102500	56492270	11810	11810	11810	11810	1
585	20250213	102400	56480460	11810	11810	11810	11810	0
586	20250213	102300	56480460	11810	11810	11810	11810	3
587	20250213	102200	56445030	11810	11810	11810	11810	0
588	20250213	102100	56445030	11810	11810	11810	11810	9
589	20250213	102000	56338740	11810	11810	11810	11810	0
590	20250213	101900	56338740	11810	11810	11810	11810	3
591	20250213	101800	56303310	11810	11810	11810	11810	0
592	20250213	101700	56303310	11810	11810	11810	11810	1
593	20250213	101600	56291500	11810	11810	11810	11810	3
594	20250213	101500	56256070	11810	11810	11810	11810	0
595	20250213	101400	56256070	11810	11810	11810	11810	0
596	20250213	101300	56256070	11810	11820	11820	11810	2
597	20250213	101200	56232440	11810	11810	11820	11810	4
598	20250213	101100	56185190	11810	11810	11810	11810	0
599	20250213	101000	56185190	11810	11810	11810	11810	1
600	20250213	100900	56173380	11810	11810	11810	11810	84
601	20250213	100800	55181340	11810	11810	11810	11810	1
602	20250213	100700	55169530	11830	11830	11830	11830	0
603	20250213	100600	55169530	11830	11830	11830	11830	0
604	20250213	100500	55169530	11830	11830	11830	11810	8
605	20250213	100400	55074930	11810	11810	11810	11810	1
606	20250213	100300	55063120	11830	11820	11830	11820	3
607	20250213	100200	55027640	11810	11810	11810	11810	301
608	20250213	100100	51472830	11810	11810	11810	11810	0
609	20250213	100000	51472830	11810	11810	11810	11810	1
610	20250213	095900	51461020	11830	11830	11830	11830	1
611	20250213	095800	51449190	11820	11820	11820	11820	3
612	20250213	095700	51413730	11810	11810	11810	11810	1
613	20250213	095600	51401920	11810	11820	11830	11810	20
614	20250213	095500	51165610	11810	11810	11810	11810	2
615	20250213	095400	51141990	11810	11810	11810	11810	1
616	20250213	095300	51130180	11810	11810	11810	11810	1
617	20250213	095200	51118370	11810	11810	11810	11810	2
618	20250213	095100	51094750	11810	11810	11810	11810	1
619	20250213	095000	51082940	11810	11810	11810	11810	0
620	20250213	094900	51082940	11810	11810	11810	11810	1
621	20250213	094800	51071130	11810	11810	11810	11810	2
622	20250213	094700	51047510	11810	11810	11810	11810	0
623	20250213	094600	51047510	11810	11810	11810	11810	0
624	20250213	094500	51047510	11810	11810	11810	11810	3
625	20250213	094400	51012080	11810	11810	11810	11810	0
626	20250213	094300	51012080	11810	11820	11820	11810	2
627	20250213	094200	50988450	11800	11820	11820	11800	1352
628	20250213	094100	35027690	11820	11820	11820	11820	3
629	20250213	094000	34992230	11820	11820	11820	11820	0
630	20250213	093900	34992230	11820	11820	11830	11820	45
631	20250213	093800	34459900	11820	11820	11820	11820	52
632	20250213	093700	33845260	11830	11830	11830	11830	1
633	20250213	093600	33833430	11830	11830	11830	11830	2
634	20250213	093500	33809770	11820	11830	11830	11820	3
635	20250213	093400	33774290	11830	11830	11830	11820	8
636	20250213	093300	33679680	11830	11820	11830	11820	6
637	20250213	093200	33608740	11830	11820	11830	11820	3
638	20250213	093100	33573260	11830	11820	11830	11820	30
639	20250213	093000	33218650	11820	11820	11820	11820	1
640	20250213	092900	33206830	11820	11820	11820	11820	0
641	20250213	092800	33206830	11820	11820	11820	11820	1
642	20250213	092700	33195010	11820	11820	11820	11820	4
643	20250213	092600	33147730	11820	11820	11820	11820	1
644	20250213	092500	33135910	11820	11820	11820	11820	0
645	20250213	092400	33135910	11820	11820	11820	11820	3
646	20250213	092300	33100450	11830	11820	11830	11820	6
647	20250213	092200	33029480	11820	11820	11820	11820	1
648	20250213	092100	33017660	11820	11820	11820	11820	0
649	20250213	092000	33017660	11820	11830	11830	11820	3
650	20250213	091900	32982190	11840	11820	11840	11820	54
651	20250213	091800	32343270	11830	11830	11830	11830	0
652	20250213	091700	32343270	11830	11820	11830	11820	3
653	20250213	091600	32307800	11820	11820	11820	11820	1
654	20250213	091500	32295980	11820	11820	11820	11820	1
655	20250213	091400	32284160	11820	11810	11820	11810	3
656	20250213	091300	32248720	11810	11810	11810	11810	1
657	20250213	091200	32236910	11800	11810	11810	11800	100
658	20250213	091100	31055970	11810	11820	11820	11810	902
659	20250213	091000	20394340	11790	11810	11810	11790	1002
660	20250213	090900	8569480	11820	11820	11820	11810	32
661	20250213	090800	8191250	11820	11820	11820	11820	3
662	20250213	090700	8155790	11810	11810	11810	11800	242
663	20250213	090600	5298750	11820	11820	11820	11820	10
664	20250213	090500	5180550	11820	11820	11820	11820	46
665	20250213	090400	4636830	11820	11820	11820	11820	0
666	20250213	090300	4636830	11820	11830	11830	11820	175
667	20250213	090200	2568230	11830	11830	11830	11830	102
668	20250213	090100	1361570	11830	11830	11840	11830	4
669	20250213	090000	1314240	11840	11840	11840	11840	111