KissMeData/009780/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	185400	237977010	5910	5910	5910	5910	179
3	20250213	185300	237977010	5910	5910	5910	5910	0
4	20250213	185200	237977010	5910	5910	5910	5910	0
5	20250213	185100	237977010	5910	5910	5910	5910	0
6	20250213	185000	237977010	5910	5910	5910	5910	0
7	20250213	184900	237977010	5910	5910	5910	5910	0
8	20250213	184800	237977010	5910	5910	5910	5910	0
9	20250213	184700	237977010	5910	5910	5910	5910	0
10	20250213	184600	237977010	5910	5910	5910	5910	0
11	20250213	184500	237977010	5910	5910	5910	5910	0
12	20250213	184400	237977010	5910	5910	5910	5910	0
13	20250213	184300	237977010	5910	5910	5910	5910	0
14	20250213	184200	237977010	5910	5910	5910	5910	0
15	20250213	184100	237977010	5910	5910	5910	5910	0
16	20250213	184000	237977010	5910	5910	5910	5910	0
17	20250213	183900	237977010	5910	5910	5910	5910	0
18	20250213	183800	237977010	5910	5910	5910	5910	0
19	20250213	183700	237977010	5910	5910	5910	5910	0
20	20250213	183600	237977010	5910	5910	5910	5910	0
21	20250213	183500	237977010	5910	5910	5910	5910	0
22	20250213	183400	237977010	5910	5910	5910	5910	0
23	20250213	183300	237977010	5910	5910	5910	5910	0
24	20250213	183200	237977010	5910	5910	5910	5910	0
25	20250213	183100	237977010	5910	5910	5910	5910	0
26	20250213	183000	237977010	5910	5910	5910	5910	0
27	20250213	182900	237977010	5910	5910	5910	5910	0
28	20250213	182800	237977010	5910	5910	5910	5910	0
29	20250213	182700	237977010	5910	5910	5910	5910	0
30	20250213	182600	237977010	5910	5910	5910	5910	0
31	20250213	182500	237977010	5910	5910	5910	5910	0
32	20250213	182400	237977010	5910	5910	5910	5910	179
33	20250213	182300	237977010	5910	5910	5910	5910	0
34	20250213	182200	237977010	5910	5910	5910	5910	0
35	20250213	182100	237977010	5910	5910	5910	5910	0
36	20250213	182000	237977010	5910	5910	5910	5910	0
37	20250213	181900	237977010	5910	5910	5910	5910	0
38	20250213	181800	237977010	5910	5910	5910	5910	0
39	20250213	181700	237977010	5910	5910	5910	5910	0
40	20250213	181600	237977010	5910	5910	5910	5910	0
41	20250213	181500	237977010	5910	5910	5910	5910	0
42	20250213	181400	237977010	5910	5910	5910	5910	0
43	20250213	181300	237977010	5910	5910	5910	5910	0
44	20250213	181200	237977010	5910	5910	5910	5910	0
45	20250213	181100	237977010	5910	5910	5910	5910	0
46	20250213	181000	237977010	5910	5910	5910	5910	0
47	20250213	180900	237977010	5910	5910	5910	5910	0
48	20250213	180800	237977010	5910	5910	5910	5910	0
49	20250213	180700	237977010	5910	5910	5910	5910	0
50	20250213	180600	237977010	5910	5910	5910	5910	0
51	20250213	180500	237977010	5910	5910	5910	5910	0
52	20250213	180400	237977010	5910	5910	5910	5910	0
53	20250213	180300	237977010	5910	5910	5910	5910	0
54	20250213	180200	237977010	5910	5910	5910	5910	0
55	20250213	180100	237977010	5910	5910	5910	5910	0
56	20250213	180000	237977010	5910	5910	5910	5910	0
57	20250213	175900	237977010	5910	5910	5910	5910	0
58	20250213	175800	237977010	5910	5910	5910	5910	0
59	20250213	175700	237977010	5910	5910	5910	5910	0
60	20250213	175600	237977010	5910	5910	5910	5910	0
61	20250213	175500	237977010	5910	5910	5910	5910	0
62	20250213	175400	237977010	5910	5910	5910	5910	179
63	20250213	175300	237977010	5910	5910	5910	5910	0
64	20250213	175200	237977010	5910	5910	5910	5910	0
65	20250213	175100	237977010	5910	5910	5910	5910	0
66	20250213	175000	237977010	5910	5910	5910	5910	0
67	20250213	174900	237977010	5910	5910	5910	5910	0
68	20250213	174800	237977010	5910	5910	5910	5910	0
69	20250213	174700	237977010	5910	5910	5910	5910	0
70	20250213	174600	237977010	5910	5910	5910	5910	0
71	20250213	174500	237977010	5910	5910	5910	5910	0
72	20250213	174400	237977010	5910	5910	5910	5910	0
73	20250213	174300	237977010	5910	5910	5910	5910	0
74	20250213	174200	237977010	5910	5910	5910	5910	0
75	20250213	174100	237977010	5910	5910	5910	5910	0
76	20250213	174000	237977010	5910	5910	5910	5910	0
77	20250213	173900	237977010	5910	5910	5910	5910	0
78	20250213	173800	237977010	5910	5910	5910	5910	0
79	20250213	173700	237977010	5910	5910	5910	5910	0
80	20250213	173600	237977010	5910	5910	5910	5910	0
81	20250213	173500	237977010	5910	5910	5910	5910	0
82	20250213	173400	237977010	5910	5910	5910	5910	0
83	20250213	173300	237977010	5910	5910	5910	5910	0
84	20250213	173200	237977010	5910	5910	5910	5910	0
85	20250213	173100	237977010	5910	5910	5910	5910	0
86	20250213	173000	237977010	5910	5910	5910	5910	0
87	20250213	172900	237977010	5910	5910	5910	5910	0
88	20250213	172800	237977010	5910	5910	5910	5910	0
89	20250213	172700	237977010	5910	5910	5910	5910	0
90	20250213	172600	237977010	5910	5910	5910	5910	0
91	20250213	172500	237977010	5910	5910	5910	5910	0
92	20250213	172400	237977010	5910	5910	5910	5910	179
93	20250213	172300	237977010	5910	5910	5910	5910	0
94	20250213	172200	237977010	5910	5910	5910	5910	0
95	20250213	172100	237977010	5910	5910	5910	5910	0
96	20250213	172000	237977010	5910	5910	5910	5910	0
97	20250213	171900	237977010	5910	5910	5910	5910	0
98	20250213	171800	237977010	5910	5910	5910	5910	0
99	20250213	171700	237977010	5910	5910	5910	5910	0
100	20250213	171600	237977010	5910	5910	5910	5910	0
101	20250213	171500	237977010	5910	5910	5910	5910	0
102	20250213	171400	237977010	5910	5910	5910	5910	0
103	20250213	171300	237977010	5910	5910	5910	5910	0
104	20250213	171200	237977010	5910	5910	5910	5910	0
105	20250213	171100	237977010	5910	5910	5910	5910	0
106	20250213	171000	237977010	5910	5910	5910	5910	0
107	20250213	170900	237977010	5910	5910	5910	5910	0
108	20250213	170800	237977010	5910	5910	5910	5910	0
109	20250213	170700	237977010	5910	5910	5910	5910	0
110	20250213	170600	237977010	5910	5910	5910	5910	0
111	20250213	170500	237977010	5910	5910	5910	5910	0
112	20250213	170400	237977010	5910	5910	5910	5910	0
113	20250213	170300	237977010	5910	5910	5910	5910	0
114	20250213	170200	237977010	5910	5910	5910	5910	0
115	20250213	170100	237977010	5910	5910	5910	5910	0
116	20250213	170000	237977010	5910	5910	5910	5910	0
117	20250213	165900	237977010	5910	5910	5910	5910	0
118	20250213	165800	237977010	5910	5910	5910	5910	0
119	20250213	165700	237977010	5910	5910	5910	5910	0
120	20250213	165600	237977010	5910	5910	5910	5910	0
121	20250213	165500	237977010	5910	5910	5910	5910	0
122	20250213	165400	237977010	5910	5910	5910	5910	179
123	20250213	165300	237977010	5910	5910	5910	5910	0
124	20250213	165200	237977010	5910	5910	5910	5910	0
125	20250213	165100	237977010	5910	5910	5910	5910	0
126	20250213	165000	237977010	5910	5910	5910	5910	0
127	20250213	164900	237977010	5910	5910	5910	5910	0
128	20250213	164800	237977010	5910	5910	5910	5910	0
129	20250213	164700	237977010	5910	5910	5910	5910	0
130	20250213	164600	237977010	5910	5910	5910	5910	0
131	20250213	164500	237977010	5910	5910	5910	5910	0
132	20250213	164400	237977010	5910	5910	5910	5910	0
133	20250213	164300	237977010	5910	5910	5910	5910	0
134	20250213	164200	237977010	5910	5910	5910	5910	0
135	20250213	164100	237977010	5910	5910	5910	5910	0
136	20250213	164000	237977010	5910	5910	5910	5910	0
137	20250213	163900	237977010	5910	5910	5910	5910	0
138	20250213	163800	237977010	5910	5910	5910	5910	0
139	20250213	163700	237977010	5910	5910	5910	5910	0
140	20250213	163600	237977010	5910	5910	5910	5910	0
141	20250213	163500	237977010	5910	5910	5910	5910	0
142	20250213	163400	237977010	5910	5910	5910	5910	0
143	20250213	163300	237977010	5910	5910	5910	5910	0
144	20250213	163200	237977010	5910	5910	5910	5910	0
145	20250213	163100	237977010	5910	5910	5910	5910	0
146	20250213	163000	237977010	5910	5910	5910	5910	0
147	20250213	162900	237977010	5910	5910	5910	5910	0
148	20250213	162800	237977010	5910	5910	5910	5910	0
149	20250213	162700	237977010	5910	5910	5910	5910	0
150	20250213	162600	237977010	5910	5910	5910	5910	0
151	20250213	162500	237977010	5910	5910	5910	5910	0
152	20250213	162400	237977010	5910	5910	5910	5910	179
153	20250213	162300	237977010	5910	5910	5910	5910	0
154	20250213	162200	237977010	5910	5910	5910	5910	0
155	20250213	162100	237977010	5910	5910	5910	5910	0
156	20250213	162000	237977010	5910	5910	5910	5910	0
157	20250213	161900	237977010	5910	5910	5910	5910	0
158	20250213	161800	237977010	5910	5910	5910	5910	0
159	20250213	161700	237977010	5910	5910	5910	5910	0
160	20250213	161600	237977010	5910	5910	5910	5910	0
161	20250213	161500	237977010	5910	5910	5910	5910	0
162	20250213	161400	237977010	5910	5910	5910	5910	0
163	20250213	161300	237977010	5910	5910	5910	5910	0
164	20250213	161200	237977010	5910	5910	5910	5910	0
165	20250213	161100	237977010	5910	5910	5910	5910	0
166	20250213	161000	237977010	5910	5910	5910	5910	0
167	20250213	160900	237977010	5910	5910	5910	5910	0
168	20250213	160800	237977010	5910	5910	5910	5910	0
169	20250213	160700	237977010	5910	5910	5910	5910	0
170	20250213	160600	237977010	5910	5910	5910	5910	0
171	20250213	160500	237977010	5910	5910	5910	5910	0
172	20250213	160400	237977010	5910	5910	5910	5910	0
173	20250213	160300	237977010	5910	5910	5910	5910	0
174	20250213	160200	237977010	5910	5910	5910	5910	0
175	20250213	160100	237977010	5910	5910	5910	5910	0
176	20250213	160000	237977010	5910	5910	5910	5910	0
177	20250213	155900	237977010	5910	5910	5910	5910	0
178	20250213	155800	237977010	5910	5910	5910	5910	0
179	20250213	155700	237977010	5910	5910	5910	5910	0
180	20250213	155600	237977010	5910	5910	5910	5910	0
181	20250213	155500	237977010	5910	5910	5910	5910	0
182	20250213	155400	237977010	5910	5910	5910	5910	179
183	20250213	155300	237977010	5910	5910	5910	5910	0
184	20250213	155200	237977010	5910	5910	5910	5910	0
185	20250213	155100	237977010	5910	5910	5910	5910	0
186	20250213	155000	237977010	5910	5910	5910	5910	0
187	20250213	154900	237977010	5910	5910	5910	5910	0
188	20250213	154800	237977010	5910	5910	5910	5910	0
189	20250213	154700	237977010	5910	5910	5910	5910	0
190	20250213	154600	237977010	5910	5910	5910	5910	0
191	20250213	154500	237977010	5910	5910	5910	5910	0
192	20250213	154400	237977010	5910	5910	5910	5910	0
193	20250213	154300	237977010	5910	5910	5910	5910	0
194	20250213	154200	237977010	5910	5910	5910	5910	0
195	20250213	154100	237977010	5910	5910	5910	5910	0
196	20250213	154000	237977010	5910	5910	5910	5910	0
197	20250213	153900	237977010	5910	5910	5910	5910	0
198	20250213	153800	237977010	5910	5910	5910	5910	0
199	20250213	153700	237977010	5910	5910	5910	5910	0
200	20250213	153600	237977010	5910	5910	5910	5910	0
201	20250213	153500	237977010	5910	5910	5910	5910	0
202	20250213	153400	237977010	5910	5910	5910	5910	0
203	20250213	153300	237977010	5910	5910	5910	5910	0
204	20250213	153200	237977010	5910	5910	5910	5910	0
205	20250213	153100	237977010	5910	5910	5910	5910	0
206	20250213	153000	237977010	5910	5910	5910	5910	179
207	20250213	152900	236919120	5880	5880	5880	5880	0
208	20250213	152800	236919120	5880	5880	5880	5880	0
209	20250213	152700	236919120	5880	5880	5880	5880	0
210	20250213	152600	236919120	5880	5880	5880	5880	0
211	20250213	152500	236919120	5880	5880	5880	5880	0
212	20250213	152400	236919120	5880	5880	5880	5880	0
213	20250213	152300	236919120	5880	5880	5880	5880	0
214	20250213	152200	236919120	5880	5880	5880	5880	0
215	20250213	152100	236919120	5880	5880	5880	5880	0
216	20250213	152000	236919120	5880	5880	5880	5880	0
217	20250213	151900	236919120	5880	5890	5890	5880	46
218	20250213	151800	236648430	5900	5900	5910	5900	30
219	20250213	151700	236471330	5900	5900	5900	5900	11
220	20250213	151600	236406430	5900	5900	5900	5900	95
221	20250213	151500	235845930	5900	5900	5900	5900	218
222	20250213	151400	234559730	5900	5910	5910	5900	89
223	20250213	151300	234034590	5900	5900	5900	5900	306
224	20250213	151200	232229190	5880	5880	5880	5880	0
225	20250213	151100	232229190	5880	5880	5880	5880	0
226	20250213	151000	232229190	5880	5880	5880	5880	0
227	20250213	150900	232229190	5880	5880	5880	5880	0
228	20250213	150800	232229190	5880	5880	5880	5880	0
229	20250213	150700	232229190	5880	5890	5890	5880	354
230	20250213	150600	230147560	5900	5900	5900	5900	0
231	20250213	150500	230147560	5900	5900	5900	5900	89
232	20250213	150400	229622460	5900	5900	5900	5900	0
233	20250213	150300	229622460	5900	5900	5900	5900	0
234	20250213	150200	229622460	5900	5880	5900	5880	236
235	20250213	150100	228232420	5890	5890	5890	5890	72
236	20250213	150000	227808340	5900	5900	5900	5900	0
237	20250213	145900	227808340	5900	5900	5900	5900	0
238	20250213	145800	227808340	5900	5900	5900	5900	0
239	20250213	145700	227808340	5900	5900	5900	5900	1
240	20250213	145600	227802440	5890	5900	5900	5890	377
241	20250213	145500	225580140	5900	5900	5900	5900	0
242	20250213	145400	225580140	5900	5900	5900	5900	0
243	20250213	145300	225580140	5900	5900	5900	5900	95
244	20250213	145200	225019640	5900	5900	5900	5900	1
245	20250213	145100	225013740	5910	5910	5910	5910	1
246	20250213	145000	225007830	5900	5900	5900	5900	0
247	20250213	144900	225007830	5900	5900	5900	5900	169
248	20250213	144800	224010730	5910	5900	5910	5900	147
249	20250213	144700	223143420	5900	5900	5900	5900	0
250	20250213	144600	223143420	5900	5900	5900	5900	0
251	20250213	144500	223143420	5900	5900	5900	5900	0
252	20250213	144400	223143420	5900	5890	5900	5890	372
253	20250213	144300	220952330	5900	5900	5900	5900	16
254	20250213	144200	220857930	5900	5900	5900	5900	0
255	20250213	144100	220857930	5900	5900	5900	5900	1
256	20250213	144000	220852030	5900	5900	5900	5900	0
257	20250213	143900	220852030	5900	5900	5900	5900	71
258	20250213	143800	220433130	5900	5900	5900	5900	1
259	20250213	143700	220427230	5890	5890	5890	5890	26
260	20250213	143600	220274090	5900	5900	5900	5900	0
261	20250213	143500	220274090	5900	5900	5900	5900	127
262	20250213	143400	219524790	5900	5900	5900	5900	0
263	20250213	143300	219524790	5900	5900	5900	5900	0
264	20250213	143200	219524790	5900	5900	5900	5900	1
265	20250213	143100	219518890	5880	5880	5880	5880	0
266	20250213	143000	219518890	5880	5890	5890	5880	155
267	20250213	142900	218606490	5900	5900	5900	5900	83
268	20250213	142800	218116790	5890	5890	5890	5890	0
269	20250213	142700	218116790	5890	5890	5890	5890	0
270	20250213	142600	218116790	5890	5890	5890	5890	60
271	20250213	142500	217763390	5900	5900	5900	5900	0
272	20250213	142400	217763390	5900	5900	5900	5900	0
273	20250213	142300	217763390	5900	5900	5900	5900	0
274	20250213	142200	217763390	5900	5900	5900	5900	0
275	20250213	142100	217763390	5900	5900	5900	5900	369
276	20250213	142000	215586290	5900	5900	5900	5900	1
277	20250213	141900	215580390	5890	5890	5890	5890	62
278	20250213	141800	215215210	5890	5890	5890	5890	0
279	20250213	141700	215215210	5890	5890	5890	5890	0
280	20250213	141600	215215210	5890	5890	5890	5890	0
281	20250213	141500	215215210	5890	5890	5890	5890	71
282	20250213	141400	214797020	5890	5880	5890	5880	122
283	20250213	141300	214078660	5890	5890	5890	5890	400
284	20250213	141200	211722660	5890	5890	5890	5890	0
285	20250213	141100	211722660	5890	5880	5890	5880	41
286	20250213	141000	211481570	5890	5890	5890	5890	0
287	20250213	140900	211481570	5890	5890	5890	5890	4
288	20250213	140800	211458010	5890	5890	5890	5890	0
289	20250213	140700	211458010	5890	5890	5890	5890	1
290	20250213	140600	211452120	5880	5880	5880	5880	49
291	20250213	140500	211164000	5890	5890	5890	5890	0
292	20250213	140400	211164000	5890	5890	5890	5890	16
293	20250213	140300	211069760	5890	5890	5890	5890	0
294	20250213	140200	211069760	5890	5890	5890	5890	1
295	20250213	140100	211063870	5880	5880	5880	5880	0
296	20250213	140000	211063870	5880	5880	5880	5880	0
297	20250213	135900	211063870	5880	5880	5880	5880	262
298	20250213	135800	209523310	5880	5880	5880	5880	0
299	20250213	135700	209523310	5880	5880	5880	5880	0
300	20250213	135600	209523310	5880	5880	5880	5880	17
301	20250213	135500	209423350	5890	5890	5890	5890	0
302	20250213	135400	209423350	5890	5890	5890	5890	0
303	20250213	135300	209423350	5890	5890	5890	5890	0
304	20250213	135200	209423350	5890	5890	5890	5890	0
305	20250213	135100	209423350	5890	5890	5890	5890	1
306	20250213	135000	209417460	5880	5880	5880	5880	0
307	20250213	134900	209417460	5880	5880	5880	5880	102
308	20250213	134800	208817700	5880	5880	5880	5880	0
309	20250213	134700	208817700	5880	5880	5880	5880	1
310	20250213	134600	208811820	5890	5890	5890	5890	0
311	20250213	134500	208811820	5890	5890	5890	5890	0
312	20250213	134400	208811820	5890	5890	5890	5890	0
313	20250213	134300	208811820	5890	5890	5890	5890	0
314	20250213	134200	208811820	5890	5890	5890	5890	0
315	20250213	134100	208811820	5890	5890	5890	5890	0
316	20250213	134000	208811820	5890	5890	5890	5890	0
317	20250213	133900	208811820	5890	5890	5890	5890	250
318	20250213	133800	207339320	5890	5890	5890	5890	0
319	20250213	133700	207339320	5890	5890	5890	5890	0
320	20250213	133600	207339320	5890	5890	5890	5890	0
321	20250213	133500	207339320	5890	5890	5890	5890	0
322	20250213	133400	207339320	5890	5890	5890	5890	0
323	20250213	133300	207339320	5890	5890	5890	5890	0
324	20250213	133200	207339320	5890	5890	5890	5890	1
325	20250213	133100	207333430	5880	5880	5880	5880	0
326	20250213	133000	207333430	5880	5880	5880	5880	646
327	20250213	132900	203534950	5880	5880	5880	5880	168
328	20250213	132800	202547110	5900	5900	5900	5900	0
329	20250213	132700	202547110	5900	5900	5900	5900	0
330	20250213	132600	202547110	5900	5900	5900	5900	0
331	20250213	132500	202547110	5900	5900	5900	5900	0
332	20250213	132400	202547110	5900	5900	5900	5900	0
333	20250213	132300	202547110	5900	5900	5900	5900	0
334	20250213	132200	202547110	5900	5890	5900	5890	2
335	20250213	132100	202535320	5890	5890	5890	5890	254
336	20250213	132000	201039260	5890	5890	5890	5890	247
337	20250213	131900	199584430	5890	5890	5890	5890	0
338	20250213	131800	199584430	5890	5890	5890	5890	0
339	20250213	131700	199584430	5890	5890	5890	5890	0
340	20250213	131600	199584430	5890	5890	5890	5890	405
341	20250213	131500	197198980	5900	5900	5900	5900	0
342	20250213	131400	197198980	5900	5900	5900	5900	0
343	20250213	131300	197198980	5900	5900	5900	5900	0
344	20250213	131200	197198980	5900	5900	5900	5900	0
345	20250213	131100	197198980	5900	5900	5900	5900	0
346	20250213	131000	197198980	5900	5900	5900	5900	0
347	20250213	130900	197198980	5900	5900	5900	5900	0
348	20250213	130800	197198980	5900	5900	5900	5900	49
349	20250213	130700	196909880	5900	5890	5900	5890	266
350	20250213	130600	195341000	5890	5890	5890	5890	196
351	20250213	130500	194186560	5890	5890	5890	5890	0
352	20250213	130400	194186560	5890	5890	5890	5890	1
353	20250213	130300	194180670	5880	5880	5880	5880	336
354	20250213	130200	192204990	5900	5900	5900	5900	273
355	20250213	130100	190594290	5900	5900	5900	5900	730
356	20250213	130000	186287290	5900	5900	5900	5900	1
357	20250213	125900	186281390	5890	5890	5890	5890	100
358	20250213	125800	185692390	5890	5890	5890	5890	591
359	20250213	125700	182211400	5880	5880	5880	5880	1000
360	20250213	125600	176331400	5880	5880	5880	5880	0
361	20250213	125500	176331400	5880	5880	5880	5880	0
362	20250213	125400	176331400	5880	5880	5880	5880	0
363	20250213	125300	176331400	5880	5880	5880	5880	0
364	20250213	125200	176331400	5880	5880	5880	5880	0
365	20250213	125100	176331400	5880	5880	5880	5880	0
366	20250213	125000	176331400	5880	5880	5880	5880	0
367	20250213	124900	176331400	5880	5880	5880	5880	0
368	20250213	124800	176331400	5880	5880	5880	5880	0
369	20250213	124700	176331400	5880	5880	5880	5880	0
370	20250213	124600	176331400	5880	5860	5880	5860	85
371	20250213	124500	175833280	5880	5860	5880	5860	44
372	20250213	124400	175575420	5880	5880	5880	5880	500
373	20250213	124300	172635420	5880	5880	5880	5880	0
374	20250213	124200	172635420	5880	5880	5880	5880	0
375	20250213	124100	172635420	5880	5880	5880	5880	0
376	20250213	124000	172635420	5880	5880	5880	5880	0
377	20250213	123900	172635420	5880	5880	5880	5880	0
378	20250213	123800	172635420	5880	5880	5880	5880	1
379	20250213	123700	172629540	5860	5860	5860	5860	0
380	20250213	123600	172629540	5860	5880	5880	5860	2839
381	20250213	123500	155937880	5880	5880	5880	5880	175
382	20250213	123400	154908880	5890	5890	5890	5890	0
383	20250213	123300	154908880	5890	5890	5890	5890	0
384	20250213	123200	154908880	5890	5890	5890	5890	0
385	20250213	123100	154908880	5890	5880	5890	5880	2083
386	20250213	123000	142660830	5880	5870	5880	5870	41
387	20250213	122900	142420150	5870	5870	5870	5870	879
388	20250213	122800	137260420	5870	5870	5870	5870	0
389	20250213	122700	137260420	5870	5870	5870	5870	0
390	20250213	122600	137260420	5870	5870	5870	5870	0
391	20250213	122500	137260420	5870	5870	5870	5870	0
392	20250213	122400	137260420	5870	5870	5870	5870	0
393	20250213	122300	137260420	5870	5870	5870	5870	1
394	20250213	122200	137254550	5860	5860	5860	5860	0
395	20250213	122100	137254550	5860	5860	5860	5860	24
396	20250213	122000	137113910	5870	5870	5870	5870	0
397	20250213	121900	137113910	5870	5870	5870	5870	0
398	20250213	121800	137113910	5870	5870	5870	5870	0
399	20250213	121700	137113910	5870	5870	5870	5870	97
400	20250213	121600	136544520	5870	5870	5870	5870	403
401	20250213	121500	134178910	5870	5870	5870	5870	0
402	20250213	121400	134178910	5870	5870	5870	5870	0
403	20250213	121300	134178910	5870	5870	5870	5870	0
404	20250213	121200	134178910	5870	5870	5870	5870	0
405	20250213	121100	134178910	5870	5870	5870	5870	0
406	20250213	121000	134178910	5870	5870	5870	5870	1
407	20250213	120900	134173040	5860	5860	5860	5860	0
408	20250213	120800	134173040	5860	5860	5860	5860	23
409	20250213	120700	134038260	5870	5870	5870	5870	0
410	20250213	120600	134038260	5870	5860	5870	5860	15
411	20250213	120500	133950350	5860	5860	5860	5860	10
412	20250213	120400	133891750	5870	5870	5870	5870	0
413	20250213	120300	133891750	5870	5870	5870	5870	0
414	20250213	120200	133891750	5870	5870	5870	5870	0
415	20250213	120100	133891750	5870	5870	5870	5870	0
416	20250213	120000	133891750	5870	5870	5870	5870	0
417	20250213	115900	133891750	5870	5870	5870	5870	0
418	20250213	115800	133891750	5870	5870	5870	5870	0
419	20250213	115700	133891750	5870	5870	5870	5870	0
420	20250213	115600	133891750	5870	5870	5870	5870	0
421	20250213	115500	133891750	5870	5870	5870	5870	0
422	20250213	115400	133891750	5870	5870	5870	5870	16
423	20250213	115300	133797830	5870	5870	5870	5870	0
424	20250213	115200	133797830	5870	5870	5870	5870	0
425	20250213	115100	133797830	5870	5870	5870	5870	0
426	20250213	115000	133797830	5870	5870	5870	5870	0
427	20250213	114900	133797830	5870	5870	5870	5870	0
428	20250213	114800	133797830	5870	5860	5870	5860	2
429	20250213	114700	133786100	5870	5870	5870	5870	0
430	20250213	114600	133786100	5870	5870	5870	5870	0
431	20250213	114500	133786100	5870	5870	5870	5870	0
432	20250213	114400	133786100	5870	5870	5870	5870	0
433	20250213	114300	133786100	5870	5870	5870	5870	0
434	20250213	114200	133786100	5870	5870	5870	5870	1
435	20250213	114100	133780230	5860	5860	5860	5860	1
436	20250213	114000	133774370	5870	5870	5870	5870	1
437	20250213	113900	133768500	5870	5870	5870	5870	0
438	20250213	113800	133768500	5870	5860	5870	5860	115
439	20250213	113700	133094360	5850	5850	5850	5850	0
440	20250213	113600	133094360	5850	5850	5850	5850	0
441	20250213	113500	133094360	5850	5850	5850	5850	0
442	20250213	113400	133094360	5850	5850	5850	5850	0
443	20250213	113300	133094360	5850	5860	5860	5850	531
444	20250213	113200	129986230	5870	5870	5870	5870	0
445	20250213	113100	129986230	5870	5870	5870	5870	0
446	20250213	113000	129986230	5870	5870	5870	5870	0
447	20250213	112900	129986230	5870	5870	5870	5870	0
448	20250213	112800	129986230	5870	5870	5870	5870	335
449	20250213	112700	128019780	5870	5870	5870	5870	0
450	20250213	112600	128019780	5870	5860	5870	5860	269
451	20250213	112500	126440940	5860	5860	5860	5860	0
452	20250213	112400	126440940	5860	5860	5860	5860	0
453	20250213	112300	126440940	5860	5860	5860	5860	400
454	20250213	112200	124096940	5860	5860	5860	5860	0
455	20250213	112100	124096940	5860	5860	5860	5860	0
456	20250213	112000	124096940	5860	5860	5860	5860	0
457	20250213	111900	124096940	5860	5860	5860	5860	0
458	20250213	111800	124096940	5860	5860	5860	5860	0
459	20250213	111700	124096940	5860	5860	5860	5860	0
460	20250213	111600	124096940	5860	5860	5860	5860	1
461	20250213	111500	124091080	5850	5850	5850	5850	205
462	20250213	111400	122891830	5850	5850	5850	5850	0
463	20250213	111300	122891830	5850	5850	5850	5850	0
464	20250213	111200	122891830	5850	5850	5850	5850	0
465	20250213	111100	122891830	5850	5850	5850	5850	0
466	20250213	111000	122891830	5850	5850	5850	5850	18
467	20250213	110900	122786530	5840	5850	5850	5840	55
468	20250213	110800	122465130	5840	5840	5840	5840	0
469	20250213	110700	122465130	5840	5840	5840	5840	1
470	20250213	110600	122459290	5820	5820	5820	5820	0
471	20250213	110500	122459290	5820	5820	5820	5820	0
472	20250213	110400	122459290	5820	5820	5820	5820	0
473	20250213	110300	122459290	5820	5820	5820	5820	0
474	20250213	110200	122459290	5820	5820	5820	5820	0
475	20250213	110100	122459290	5820	5820	5820	5820	90
476	20250213	110000	121935490	5820	5820	5820	5820	0
477	20250213	105900	121935490	5820	5820	5820	5820	0
478	20250213	105800	121935490	5820	5820	5820	5820	0
479	20250213	105700	121935490	5820	5820	5820	5820	0
480	20250213	105600	121935490	5820	5820	5820	5820	0
481	20250213	105500	121935490	5820	5820	5820	5820	0
482	20250213	105400	121935490	5820	5820	5820	5820	1100
483	20250213	105300	115533490	5820	5820	5820	5820	1
484	20250213	105200	115527670	5840	5840	5840	5840	0
485	20250213	105100	115527670	5840	5840	5840	5840	0
486	20250213	105000	115527670	5840	5840	5840	5840	0
487	20250213	104900	115527670	5840	5830	5840	5820	32
488	20250213	104800	115341350	5840	5840	5840	5840	0
489	20250213	104700	115341350	5840	5840	5840	5840	0
490	20250213	104600	115341350	5840	5840	5840	5840	145
491	20250213	104500	114494550	5850	5820	5850	5820	53
492	20250213	104400	114185940	5820	5820	5820	5820	171
493	20250213	104300	113190720	5830	5830	5830	5830	20
494	20250213	104200	113074120	5840	5840	5840	5840	0
495	20250213	104100	113074120	5840	5840	5840	5840	0
496	20250213	104000	113074120	5840	5840	5840	5840	0
497	20250213	103900	113074120	5840	5840	5840	5840	0
498	20250213	103800	113074120	5840	5840	5840	5840	0
499	20250213	103700	113074120	5840	5820	5840	5820	13
500	20250213	103600	112998420	5820	5820	5820	5820	0
501	20250213	103500	112998420	5820	5820	5820	5820	9
502	20250213	103400	112946040	5820	5820	5820	5820	101
503	20250213	103300	112358220	5830	5830	5830	5830	9
504	20250213	103200	112305750	5830	5830	5830	5830	0
505	20250213	103100	112305750	5830	5830	5830	5830	426
506	20250213	103000	109822170	5840	5840	5840	5840	3
507	20250213	102900	109804650	5840	5840	5840	5840	1
508	20250213	102800	109798810	5840	5840	5840	5840	0
509	20250213	102700	109798810	5840	5840	5840	5840	22
510	20250213	102600	109670330	5830	5830	5830	5830	137
511	20250213	102500	108871620	5830	5830	5830	5830	20
512	20250213	102400	108755020	5830	5830	5830	5830	0
513	20250213	102300	108755020	5830	5830	5830	5830	0
514	20250213	102200	108755020	5830	5830	5830	5830	0
515	20250213	102100	108755020	5830	5830	5830	5830	23
516	20250213	102000	108620930	5830	5830	5830	5830	19
517	20250213	101900	108510160	5820	5820	5820	5820	0
518	20250213	101800	108510160	5820	5820	5820	5820	0
519	20250213	101700	108510160	5820	5800	5820	5800	275
520	20250213	101600	106909680	5810	5810	5810	5810	202
521	20250213	101500	105736060	5800	5830	5830	5800	507
522	20250213	101400	102788120	5850	5850	5850	5850	0
523	20250213	101300	102788120	5850	5850	5850	5850	1
524	20250213	101200	102782270	5840	5850	5850	5820	955
525	20250213	101100	97215790	5830	5850	5850	5830	3
526	20250213	101000	97198260	5830	5830	5830	5830	0
527	20250213	100900	97198260	5830	5830	5830	5830	0
528	20250213	100800	97198260	5830	5830	5830	5820	52
529	20250213	100700	96895170	5830	5830	5830	5830	0
530	20250213	100600	96895170	5830	5830	5830	5830	0
531	20250213	100500	96895170	5830	5830	5830	5830	63
532	20250213	100400	96527880	5830	5830	5830	5830	5
533	20250213	100300	96498730	5830	5840	5840	5820	1207
534	20250213	100200	89452730	5840	5850	5850	5820	1464
535	20250213	100100	80914360	5870	5860	5870	5840	9
536	20250213	100000	80861650	5870	5840	5870	5840	29
537	20250213	095900	80692260	5870	5870	5870	5870	0
538	20250213	095800	80692260	5870	5870	5870	5870	1
539	20250213	095700	80686390	5840	5840	5840	5840	45
540	20250213	095600	80423590	5840	5840	5840	5840	0
541	20250213	095500	80423590	5840	5840	5840	5840	0
542	20250213	095400	80423590	5840	5840	5840	5840	0
543	20250213	095300	80423590	5840	5840	5840	5840	0
544	20250213	095200	80423590	5840	5840	5840	5840	16
545	20250213	095100	80330150	5850	5850	5850	5850	1
546	20250213	095000	80324300	5830	5860	5860	5830	1593
547	20250213	094900	71000580	5870	5870	5870	5870	3
548	20250213	094800	70982970	5880	5880	5880	5880	19
549	20250213	094700	70871250	5870	5860	5870	5860	102
550	20250213	094600	70272520	5850	5840	5850	5820	403
551	20250213	094500	67919450	5820	5840	5840	5820	105
552	20250213	094400	67306330	5840	5840	5840	5830	5
553	20250213	094300	67277140	5840	5830	5840	5820	129
554	20250213	094200	66526290	5830	5830	5830	5830	0
555	20250213	094100	66526290	5830	5830	5830	5830	0
556	20250213	094000	66526290	5830	5830	5830	5830	110
557	20250213	093900	65884990	5820	5830	5830	5820	2
558	20250213	093800	65873340	5820	5830	5830	5820	2
559	20250213	093700	65861690	5820	5830	5830	5820	245
560	20250213	093600	64433830	5830	5850	5850	5830	45
561	20250213	093500	64170760	5830	5850	5850	5830	583
562	20250213	093400	60764290	5820	5820	5820	5820	0
563	20250213	093300	60764290	5820	5820	5820	5820	0
564	20250213	093200	60764290	5820	5840	5850	5820	499
565	20250213	093100	57848200	5820	5820	5820	5820	18
566	20250213	093000	57743440	5820	5820	5830	5820	1312
567	20250213	092900	50103700	5800	5800	5800	5800	669
568	20250213	092800	46223500	5790	5790	5790	5790	0
569	20250213	092700	46223500	5790	5790	5790	5790	37
570	20250213	092600	46009270	5800	5800	5800	5800	0
571	20250213	092500	46009270	5800	5800	5800	5800	100
572	20250213	092400	45429270	5800	5790	5800	5790	1050
573	20250213	092300	39349270	5780	5780	5780	5780	0
574	20250213	092200	39349270	5780	5780	5780	5780	0
575	20250213	092100	39349270	5780	5800	5800	5780	2100
576	20250213	092000	27187460	5810	5810	5810	5810	0
577	20250213	091900	27187460	5810	5810	5810	5810	0
578	20250213	091800	27187460	5810	5810	5810	5810	0
579	20250213	091700	27187460	5810	5810	5810	5810	45
580	20250213	091600	26926010	5810	5810	5810	5810	0
581	20250213	091500	26926010	5810	5810	5810	5810	0
582	20250213	091400	26926010	5810	5810	5810	5810	0
583	20250213	091300	26926010	5810	5790	5810	5790	712
584	20250213	091200	22803170	5800	5810	5810	5800	1893
585	20250213	091100	11823340	5810	5820	5820	5810	826
586	20250213	091000	7019720	5820	5840	5840	5820	117
587	20250213	090900	6336780	5820	5820	5820	5820	50
588	20250213	090800	6045780	5820	5820	5820	5820	0
589	20250213	090700	6045780	5820	5820	5820	5820	14
590	20250213	090600	5964300	5820	5820	5820	5820	272
591	20250213	090500	4381260	5820	5820	5820	5820	12
592	20250213	090400	4311420	5810	5810	5810	5810	0
593	20250213	090300	4311420	5810	5810	5810	5810	254
594	20250213	090200	2835680	5820	5820	5820	5820	0
595	20250213	090100	2835680	5820	5860	5860	5820	245
596	20250213	090000	1408730	5860	5870	5870	5860	209