KissMeData/049720/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	193300	423243160	9750	9750	9750	9750	100
3	20250212	193200	423243160	9750	9750	9750	9750	0
4	20250212	193100	423243160	9750	9750	9750	9750	0
5	20250212	193000	423243160	9750	9750	9750	9750	0
6	20250212	192900	423243160	9750	9750	9750	9750	0
7	20250212	192800	423243160	9750	9750	9750	9750	0
8	20250212	192700	423243160	9750	9750	9750	9750	0
9	20250212	192600	423243160	9750	9750	9750	9750	0
10	20250212	192500	423243160	9750	9750	9750	9750	0
11	20250212	192400	423243160	9750	9750	9750	9750	0
12	20250212	192300	423243160	9750	9750	9750	9750	0
13	20250212	192200	423243160	9750	9750	9750	9750	0
14	20250212	192100	423243160	9750	9750	9750	9750	0
15	20250212	192000	423243160	9750	9750	9750	9750	0
16	20250212	191900	423243160	9750	9750	9750	9750	0
17	20250212	191800	423243160	9750	9750	9750	9750	0
18	20250212	191700	423243160	9750	9750	9750	9750	0
19	20250212	191600	423243160	9750	9750	9750	9750	0
20	20250212	191500	423243160	9750	9750	9750	9750	0
21	20250212	191400	423243160	9750	9750	9750	9750	0
22	20250212	191300	423243160	9750	9750	9750	9750	0
23	20250212	191200	423243160	9750	9750	9750	9750	0
24	20250212	191100	423243160	9750	9750	9750	9750	0
25	20250212	191000	423243160	9750	9750	9750	9750	0
26	20250212	190900	423243160	9750	9750	9750	9750	0
27	20250212	190800	423243160	9750	9750	9750	9750	0
28	20250212	190700	423243160	9750	9750	9750	9750	0
29	20250212	190600	423243160	9750	9750	9750	9750	0
30	20250212	190500	423243160	9750	9750	9750	9750	0
31	20250212	190400	423243160	9750	9750	9750	9750	0
32	20250212	190300	423243160	9750	9750	9750	9750	100
33	20250212	190200	423243160	9750	9750	9750	9750	0
34	20250212	190100	423243160	9750	9750	9750	9750	0
35	20250212	190000	423243160	9750	9750	9750	9750	0
36	20250212	185900	423243160	9750	9750	9750	9750	0
37	20250212	185800	423243160	9750	9750	9750	9750	0
38	20250212	185700	423243160	9750	9750	9750	9750	0
39	20250212	185600	423243160	9750	9750	9750	9750	0
40	20250212	185500	423243160	9750	9750	9750	9750	0
41	20250212	185400	423243160	9750	9750	9750	9750	0
42	20250212	185300	423243160	9750	9750	9750	9750	0
43	20250212	185200	423243160	9750	9750	9750	9750	0
44	20250212	185100	423243160	9750	9750	9750	9750	0
45	20250212	185000	423243160	9750	9750	9750	9750	0
46	20250212	184900	423243160	9750	9750	9750	9750	0
47	20250212	184800	423243160	9750	9750	9750	9750	0
48	20250212	184700	423243160	9750	9750	9750	9750	0
49	20250212	184600	423243160	9750	9750	9750	9750	0
50	20250212	184500	423243160	9750	9750	9750	9750	0
51	20250212	184400	423243160	9750	9750	9750	9750	0
52	20250212	184300	423243160	9750	9750	9750	9750	0
53	20250212	184200	423243160	9750	9750	9750	9750	0
54	20250212	184100	423243160	9750	9750	9750	9750	0
55	20250212	184000	423243160	9750	9750	9750	9750	0
56	20250212	183900	423243160	9750	9750	9750	9750	0
57	20250212	183800	423243160	9750	9750	9750	9750	0
58	20250212	183700	423243160	9750	9750	9750	9750	0
59	20250212	183600	423243160	9750	9750	9750	9750	0
60	20250212	183500	423243160	9750	9750	9750	9750	0
61	20250212	183400	423243160	9750	9750	9750	9750	0
62	20250212	183300	423243160	9750	9750	9750	9750	100
63	20250212	183200	423243160	9750	9750	9750	9750	0
64	20250212	183100	423243160	9750	9750	9750	9750	0
65	20250212	183000	423243160	9750	9750	9750	9750	0
66	20250212	182900	423243160	9750	9750	9750	9750	0
67	20250212	182800	423243160	9750	9750	9750	9750	0
68	20250212	182700	423243160	9750	9750	9750	9750	0
69	20250212	182600	423243160	9750	9750	9750	9750	0
70	20250212	182500	423243160	9750	9750	9750	9750	0
71	20250212	182400	423243160	9750	9750	9750	9750	0
72	20250212	182300	423243160	9750	9750	9750	9750	0
73	20250212	182200	423243160	9750	9750	9750	9750	0
74	20250212	182100	423243160	9750	9750	9750	9750	0
75	20250212	182000	423243160	9750	9750	9750	9750	0
76	20250212	181900	423243160	9750	9750	9750	9750	0
77	20250212	181800	423243160	9750	9750	9750	9750	0
78	20250212	181700	423243160	9750	9750	9750	9750	0
79	20250212	181600	423243160	9750	9750	9750	9750	0
80	20250212	181500	423243160	9750	9750	9750	9750	0
81	20250212	181400	423243160	9750	9750	9750	9750	0
82	20250212	181300	423243160	9750	9750	9750	9750	0
83	20250212	181200	423243160	9750	9750	9750	9750	0
84	20250212	181100	423243160	9750	9750	9750	9750	0
85	20250212	181000	423243160	9750	9750	9750	9750	0
86	20250212	180900	423243160	9750	9750	9750	9750	0
87	20250212	180800	423243160	9750	9750	9750	9750	0
88	20250212	180700	423243160	9750	9750	9750	9750	0
89	20250212	180600	423243160	9750	9750	9750	9750	0
90	20250212	180500	423243160	9750	9750	9750	9750	0
91	20250212	180400	423243160	9750	9750	9750	9750	0
92	20250212	180300	423243160	9750	9750	9750	9750	100
93	20250212	180200	423243160	9750	9750	9750	9750	0
94	20250212	180100	423243160	9750	9750	9750	9750	0
95	20250212	180000	423243160	9750	9750	9750	9750	0
96	20250212	175900	423243160	9750	9750	9750	9750	0
97	20250212	175800	423243160	9750	9750	9750	9750	0
98	20250212	175700	423243160	9750	9750	9750	9750	0
99	20250212	175600	423243160	9750	9750	9750	9750	0
100	20250212	175500	423243160	9750	9750	9750	9750	0
101	20250212	175400	423243160	9750	9750	9750	9750	0
102	20250212	175300	423243160	9750	9750	9750	9750	0
103	20250212	175200	423243160	9750	9750	9750	9750	0
104	20250212	175100	423243160	9750	9750	9750	9750	0
105	20250212	175000	423243160	9750	9750	9750	9750	0
106	20250212	174900	423243160	9750	9750	9750	9750	0
107	20250212	174800	423243160	9750	9750	9750	9750	0
108	20250212	174700	423243160	9750	9750	9750	9750	0
109	20250212	174600	423243160	9750	9750	9750	9750	0
110	20250212	174500	423243160	9750	9750	9750	9750	0
111	20250212	174400	423243160	9750	9750	9750	9750	0
112	20250212	174300	423243160	9750	9750	9750	9750	0
113	20250212	174200	423243160	9750	9750	9750	9750	0
114	20250212	174100	423243160	9750	9750	9750	9750	0
115	20250212	174000	423243160	9750	9750	9750	9750	0
116	20250212	173900	423243160	9750	9750	9750	9750	0
117	20250212	173800	423243160	9750	9750	9750	9750	0
118	20250212	173700	423243160	9750	9750	9750	9750	0
119	20250212	173600	423243160	9750	9750	9750	9750	0
120	20250212	173500	423243160	9750	9750	9750	9750	0
121	20250212	173400	423243160	9750	9750	9750	9750	0
122	20250212	173300	423243160	9750	9750	9750	9750	100
123	20250212	173200	423243160	9750	9750	9750	9750	0
124	20250212	173100	423243160	9750	9750	9750	9750	0
125	20250212	173000	423243160	9750	9750	9750	9750	0
126	20250212	172900	423243160	9750	9750	9750	9750	0
127	20250212	172800	423243160	9750	9750	9750	9750	0
128	20250212	172700	423243160	9750	9750	9750	9750	0
129	20250212	172600	423243160	9750	9750	9750	9750	0
130	20250212	172500	423243160	9750	9750	9750	9750	0
131	20250212	172400	423243160	9750	9750	9750	9750	0
132	20250212	172300	423243160	9750	9750	9750	9750	0
133	20250212	172200	423243160	9750	9750	9750	9750	0
134	20250212	172100	423243160	9750	9750	9750	9750	0
135	20250212	172000	423243160	9750	9750	9750	9750	0
136	20250212	171900	423243160	9750	9750	9750	9750	0
137	20250212	171800	423243160	9750	9750	9750	9750	0
138	20250212	171700	423243160	9750	9750	9750	9750	0
139	20250212	171600	423243160	9750	9750	9750	9750	0
140	20250212	171500	423243160	9750	9750	9750	9750	0
141	20250212	171400	423243160	9750	9750	9750	9750	0
142	20250212	171300	423243160	9750	9750	9750	9750	0
143	20250212	171200	423243160	9750	9750	9750	9750	0
144	20250212	171100	423243160	9750	9750	9750	9750	0
145	20250212	171000	423243160	9750	9750	9750	9750	0
146	20250212	170900	423243160	9750	9750	9750	9750	0
147	20250212	170800	423243160	9750	9750	9750	9750	0
148	20250212	170700	423243160	9750	9750	9750	9750	0
149	20250212	170600	423243160	9750	9750	9750	9750	0
150	20250212	170500	423243160	9750	9750	9750	9750	0
151	20250212	170400	423243160	9750	9750	9750	9750	0
152	20250212	170300	423243160	9750	9750	9750	9750	100
153	20250212	170200	423243160	9750	9750	9750	9750	0
154	20250212	170100	423243160	9750	9750	9750	9750	0
155	20250212	170000	423243160	9750	9750	9750	9750	0
156	20250212	165900	423243160	9750	9750	9750	9750	0
157	20250212	165800	423243160	9750	9750	9750	9750	0
158	20250212	165700	423243160	9750	9750	9750	9750	0
159	20250212	165600	423243160	9750	9750	9750	9750	0
160	20250212	165500	423243160	9750	9750	9750	9750	0
161	20250212	165400	423243160	9750	9750	9750	9750	0
162	20250212	165300	423243160	9750	9750	9750	9750	0
163	20250212	165200	423243160	9750	9750	9750	9750	0
164	20250212	165100	423243160	9750	9750	9750	9750	0
165	20250212	165000	423243160	9750	9750	9750	9750	0
166	20250212	164900	423243160	9750	9750	9750	9750	0
167	20250212	164800	423243160	9750	9750	9750	9750	0
168	20250212	164700	423243160	9750	9750	9750	9750	0
169	20250212	164600	423243160	9750	9750	9750	9750	0
170	20250212	164500	423243160	9750	9750	9750	9750	0
171	20250212	164400	423243160	9750	9750	9750	9750	0
172	20250212	164300	423243160	9750	9750	9750	9750	0
173	20250212	164200	423243160	9750	9750	9750	9750	0
174	20250212	164100	423243160	9750	9750	9750	9750	0
175	20250212	164000	423243160	9750	9750	9750	9750	0
176	20250212	163900	423243160	9750	9750	9750	9750	0
177	20250212	163800	423243160	9750	9750	9750	9750	0
178	20250212	163700	423243160	9750	9750	9750	9750	0
179	20250212	163600	423243160	9750	9750	9750	9750	0
180	20250212	163500	423243160	9750	9750	9750	9750	0
181	20250212	163400	423243160	9750	9750	9750	9750	0
182	20250212	163300	423243160	9750	9750	9750	9750	100
183	20250212	163200	423243160	9750	9750	9750	9750	0
184	20250212	163100	423243160	9750	9750	9750	9750	0
185	20250212	163000	423243160	9750	9750	9750	9750	0
186	20250212	162900	423243160	9750	9750	9750	9750	0
187	20250212	162800	423243160	9750	9750	9750	9750	0
188	20250212	162700	423243160	9750	9750	9750	9750	0
189	20250212	162600	423243160	9750	9750	9750	9750	0
190	20250212	162500	423243160	9750	9750	9750	9750	0
191	20250212	162400	423243160	9750	9750	9750	9750	0
192	20250212	162300	423243160	9750	9750	9750	9750	0
193	20250212	162200	423243160	9750	9750	9750	9750	0
194	20250212	162100	423243160	9750	9750	9750	9750	0
195	20250212	162000	423243160	9750	9750	9750	9750	0
196	20250212	161900	423243160	9750	9750	9750	9750	0
197	20250212	161800	423243160	9750	9750	9750	9750	0
198	20250212	161700	423243160	9750	9750	9750	9750	0
199	20250212	161600	423243160	9750	9750	9750	9750	0
200	20250212	161500	423243160	9750	9750	9750	9750	0
201	20250212	161400	423243160	9750	9750	9750	9750	0
202	20250212	161300	423243160	9750	9750	9750	9750	0
203	20250212	161200	423243160	9750	9750	9750	9750	0
204	20250212	161100	423243160	9750	9750	9750	9750	0
205	20250212	161000	423243160	9750	9750	9750	9750	0
206	20250212	160900	423243160	9750	9750	9750	9750	0
207	20250212	160800	423243160	9750	9750	9750	9750	0
208	20250212	160700	423243160	9750	9750	9750	9750	0
209	20250212	160600	423243160	9750	9750	9750	9750	0
210	20250212	160500	423243160	9750	9750	9750	9750	0
211	20250212	160400	423243160	9750	9750	9750	9750	0
212	20250212	160300	423243160	9750	9750	9750	9750	100
213	20250212	160200	423243160	9750	9750	9750	9750	0
214	20250212	160100	423243160	9750	9750	9750	9750	0
215	20250212	160000	423243160	9750	9750	9750	9750	0
216	20250212	155900	423243160	9750	9750	9750	9750	0
217	20250212	155800	423243160	9750	9750	9750	9750	0
218	20250212	155700	423243160	9750	9750	9750	9750	0
219	20250212	155600	423243160	9750	9750	9750	9750	0
220	20250212	155500	423243160	9750	9750	9750	9750	0
221	20250212	155400	423243160	9750	9750	9750	9750	0
222	20250212	155300	423243160	9750	9750	9750	9750	0
223	20250212	155200	423243160	9750	9750	9750	9750	0
224	20250212	155100	423243160	9750	9750	9750	9750	0
225	20250212	155000	423243160	9750	9750	9750	9750	0
226	20250212	154900	423243160	9750	9750	9750	9750	0
227	20250212	154800	423243160	9750	9750	9750	9750	0
228	20250212	154700	423243160	9750	9750	9750	9750	0
229	20250212	154600	423243160	9750	9750	9750	9750	0
230	20250212	154500	423243160	9750	9750	9750	9750	0
231	20250212	154400	423243160	9750	9750	9750	9750	0
232	20250212	154300	423243160	9750	9750	9750	9750	0
233	20250212	154200	423243160	9750	9750	9750	9750	0
234	20250212	154100	423243160	9750	9750	9750	9750	0
235	20250212	154000	423243160	9750	9750	9750	9750	0
236	20250212	153900	423243160	9750	9750	9750	9750	0
237	20250212	153800	423243160	9750	9750	9750	9750	0
238	20250212	153700	423243160	9750	9750	9750	9750	0
239	20250212	153600	423243160	9750	9750	9750	9750	0
240	20250212	153500	423243160	9750	9750	9750	9750	0
241	20250212	153400	423243160	9750	9750	9750	9750	0
242	20250212	153300	423243160	9750	9750	9750	9750	100
243	20250212	153200	423243160	9750	9750	9750	9750	0
244	20250212	153100	423243160	9750	9750	9750	9750	0
245	20250212	153000	423243160	9750	9750	9750	9750	100
246	20250212	152900	422268160	9700	9700	9700	9700	0
247	20250212	152800	422268160	9700	9700	9700	9700	0
248	20250212	152700	422268160	9700	9700	9700	9700	0
249	20250212	152600	422268160	9700	9700	9700	9700	0
250	20250212	152500	422268160	9700	9700	9700	9700	0
251	20250212	152400	422268160	9700	9700	9700	9700	0
252	20250212	152300	422268160	9700	9700	9700	9700	0
253	20250212	152200	422268160	9700	9700	9700	9700	0
254	20250212	152100	422268160	9700	9700	9700	9700	0
255	20250212	152000	422268160	9700	9700	9700	9700	0
256	20250212	151900	422268160	9700	9700	9700	9700	0
257	20250212	151800	422268160	9700	9710	9710	9700	20
258	20250212	151700	422074040	9710	9700	9710	9700	23
259	20250212	151600	421850840	9690	9690	9690	9690	1
260	20250212	151500	421841150	9710	9690	9710	9690	85
261	20250212	151400	421017020	9700	9700	9700	9700	27
262	20250212	151300	420755120	9700	9700	9700	9700	79
263	20250212	151200	419988820	9690	9700	9710	9690	161
264	20250212	151100	418427380	9710	9710	9710	9710	56
265	20250212	151000	417883620	9700	9700	9700	9700	19
266	20250212	150900	417699320	9700	9690	9700	9690	201
267	20250212	150800	415750820	9690	9690	9690	9690	283
268	20250212	150700	413008550	9690	9690	9690	9690	107
269	20250212	150600	411971720	9700	9690	9700	9690	91
270	20250212	150500	411089850	9690	9690	9690	9690	22
271	20250212	150400	410876670	9690	9690	9690	9680	533
272	20250212	150300	405712680	9690	9690	9690	9690	72
273	20250212	150200	405015000	9690	9690	9690	9690	67
274	20250212	150100	404365770	9690	9690	9690	9690	85
275	20250212	150000	403542120	9690	9690	9690	9690	111
276	20250212	145900	402466530	9690	9700	9700	9690	78
277	20250212	145800	401710700	9700	9690	9700	9690	63
278	20250212	145700	401100200	9690	9690	9690	9690	68
279	20250212	145600	400441280	9700	9690	9700	9690	134
280	20250212	145500	399142210	9690	9690	9700	9690	74
281	20250212	145400	398425140	9690	9690	9700	9690	77
282	20250212	145300	397679000	9690	9690	9690	9690	84
283	20250212	145200	396865040	9690	9690	9690	9690	152
284	20250212	145100	395392160	9690	9680	9690	9680	119
285	20250212	145000	394239510	9680	9690	9690	9680	20
286	20250212	144900	394045890	9680	9680	9680	9680	71
287	20250212	144800	393358610	9680	9680	9690	9680	128
288	20250212	144700	392119430	9670	9670	9670	9670	73
289	20250212	144600	391413520	9670	9670	9670	9670	19
290	20250212	144500	391229790	9680	9680	9680	9680	27
291	20250212	144400	390968430	9680	9670	9680	9670	144
292	20250212	144300	389575380	9670	9670	9680	9670	65
293	20250212	144200	388946680	9680	9670	9680	9670	83
294	20250212	144100	388143770	9680	9670	9680	9670	66
295	20250212	144000	387505080	9670	9690	9690	9670	39
296	20250212	143900	387127680	9680	9680	9710	9680	747
297	20250212	143800	379877810	9670	9670	9670	9670	94
298	20250212	143700	378968830	9670	9670	9670	9670	100
299	20250212	143600	378001830	9670	9680	9680	9670	117
300	20250212	143500	376869880	9690	9680	9700	9680	220
301	20250212	143400	374738130	9680	9670	9680	9670	326
302	20250212	143300	371583840	9660	9650	9660	9650	147
303	20250212	143200	370164390	9650	9640	9650	9640	97
304	20250212	143100	369229000	9650	9650	9650	9640	1002
305	20250212	143000	359566540	9650	9660	9660	9650	119
306	20250212	142900	358417620	9650	9650	9650	9640	110
307	20250212	142800	357356670	9650	9650	9650	9640	135
308	20250212	142700	356054570	9650	9650	9660	9640	189
309	20250212	142600	354230520	9650	9650	9650	9650	457
310	20250212	142500	349820470	9650	9660	9660	9650	50
311	20250212	142400	349337880	9660	9670	9670	9650	1035
312	20250212	142300	339340180	9660	9670	9670	9660	66
313	20250212	142200	338702140	9670	9670	9670	9670	258
314	20250212	142100	336207280	9670	9670	9680	9670	228
315	20250212	142000	334001520	9670	9690	9690	9670	213
316	20250212	141900	331940200	9680	9670	9680	9670	96
317	20250212	141800	331011580	9670	9680	9680	9670	260
318	20250212	141700	328494860	9690	9680	9690	9680	95
319	20250212	141600	327574760	9680	9690	9700	9680	595
320	20250212	141500	321809420	9690	9700	9700	9690	70
321	20250212	141400	321131020	9700	9700	9700	9690	132
322	20250212	141300	319851320	9710	9690	9710	9690	67
323	20250212	141200	319201810	9690	9700	9710	9690	2125
324	20250212	141100	298590700	9700	9700	9710	9700	40
325	20250212	141000	298202650	9700	9710	9710	9700	87
326	20250212	140900	297358420	9710	9710	9710	9700	261
327	20250212	140800	294824370	9710	9710	9710	9710	66
328	20250212	140700	294183510	9710	9710	9710	9710	25
329	20250212	140600	293940760	9710	9720	9720	9710	56
330	20250212	140500	293396890	9720	9740	9740	9710	994
331	20250212	140400	283744180	9740	9730	9740	9710	1219
332	20250212	140300	271893730	9730	9740	9740	9730	365
333	20250212	140200	268341350	9740	9740	9740	9730	710
334	20250212	140100	261429360	9740	9740	9740	9740	50
335	20250212	140000	260942360	9740	9740	9740	9740	54
336	20250212	135900	260416400	9740	9740	9740	9740	41
337	20250212	135800	260017060	9750	9740	9750	9740	180
338	20250212	135700	258262620	9740	9740	9740	9740	19
339	20250212	135600	258077560	9740	9740	9740	9740	45
340	20250212	135500	257639260	9740	9740	9750	9740	327
341	20250212	135400	254451960	9740	9740	9740	9740	76
342	20250212	135300	253711720	9740	9740	9740	9740	72
343	20250212	135200	253010440	9740	9740	9740	9740	0
344	20250212	135100	253010440	9740	9740	9740	9740	67
345	20250212	135000	252357860	9740	9740	9740	9740	91
346	20250212	134900	251471520	9740	9740	9750	9740	528
347	20250212	134800	246323960	9740	9740	9740	9740	124
348	20250212	134700	245116200	9740	9740	9750	9740	70
349	20250212	134600	244434390	9740	9740	9750	9740	76
350	20250212	134500	243694140	9740	9750	9750	9740	138
351	20250212	134400	242349910	9740	9740	9740	9740	120
352	20250212	134300	241181110	9740	9740	9740	9740	62
353	20250212	134200	240577230	9740	9740	9750	9740	80
354	20250212	134100	239798020	9740	9740	9740	9740	225
355	20250212	134000	237606520	9740	9740	9740	9740	78
356	20250212	133900	236846800	9740	9740	9740	9740	68
357	20250212	133800	236184480	9740	9750	9750	9740	26
358	20250212	133700	235931180	9750	9760	9760	9750	18
359	20250212	133600	235755670	9750	9750	9750	9750	78
360	20250212	133500	234995170	9740	9740	9740	9740	71
361	20250212	133400	234303630	9740	9740	9740	9740	73
362	20250212	133300	233592610	9740	9740	9740	9730	252
363	20250212	133200	231138200	9740	9740	9740	9740	43
364	20250212	133100	230719380	9740	9740	9740	9740	65
365	20250212	133000	230086280	9740	9740	9740	9740	61
366	20250212	132900	229492140	9740	9740	9740	9740	69
367	20250212	132800	228820080	9740	9730	9740	9730	64
368	20250212	132700	228196800	9740	9750	9750	9740	883
369	20250212	132600	219591450	9770	9760	9770	9760	384
370	20250212	132500	215843560	9760	9760	9760	9760	53
371	20250212	132400	215326280	9770	9780	9780	9770	463
372	20250212	132300	210802670	9770	9780	9780	9770	39
373	20250212	132200	210421530	9780	9780	9780	9780	142
374	20250212	132100	209032770	9780	9780	9780	9780	79
375	20250212	132000	208260150	9780	9780	9780	9780	72
376	20250212	131900	207555990	9780	9790	9790	9780	335
377	20250212	131800	204279680	9780	9780	9780	9780	28
378	20250212	131700	204005840	9780	9780	9780	9780	42
379	20250212	131600	203595080	9780	9780	9780	9770	419
380	20250212	131500	199497460	9780	9780	9780	9780	63
381	20250212	131400	198881320	9780	9780	9780	9780	71
382	20250212	131300	198186940	9780	9780	9780	9780	8
383	20250212	131200	198108700	9780	9780	9780	9780	63
384	20250212	131100	197492560	9780	9780	9780	9780	470
385	20250212	131000	192895960	9770	9780	9780	9770	1123
386	20250212	130900	181913100	9780	9800	9800	9780	11
387	20250212	130800	181805460	9790	9790	9790	9790	367
388	20250212	130700	178212530	9790	9790	9790	9790	8
389	20250212	130600	178134210	9790	9800	9800	9790	2
390	20250212	130500	178114620	9800	9800	9800	9800	0
391	20250212	130400	178114620	9800	9800	9800	9800	40
392	20250212	130300	177722620	9790	9790	9800	9790	19
393	20250212	130200	177536580	9790	9790	9790	9790	7
394	20250212	130100	177468050	9790	9790	9790	9790	8
395	20250212	130000	177389730	9790	9790	9790	9790	8
396	20250212	125900	177311410	9790	9790	9790	9790	7
397	20250212	125800	177242880	9800	9790	9800	9790	9
398	20250212	125700	177154760	9790	9790	9790	9790	223
399	20250212	125600	174971590	9790	9800	9800	9790	9
400	20250212	125500	174883470	9790	9790	9790	9790	7
401	20250212	125400	174814940	9790	9790	9790	9790	8
402	20250212	125300	174736620	9790	9790	9790	9790	8
403	20250212	125200	174658300	9800	9790	9800	9790	107
404	20250212	125100	173609770	9790	9790	9790	9790	8
405	20250212	125000	173531450	9800	9790	9800	9790	9
406	20250212	124900	173443330	9790	9790	9790	9790	8
407	20250212	124800	173365010	9800	9790	9800	9790	8
408	20250212	124700	173286680	9790	9800	9800	9790	9
409	20250212	124600	173198560	9790	9790	9790	9790	8
410	20250212	124500	173120240	9790	9790	9790	9790	7
411	20250212	124400	173051710	9800	9790	9800	9790	109
412	20250212	124300	171983590	9790	9790	9790	9790	8
413	20250212	124200	171905270	9790	9790	9790	9790	8
414	20250212	124100	171826950	9790	9790	9790	9790	7
415	20250212	124000	171758420	9790	9790	9790	9790	8
416	20250212	123900	171680100	9790	9790	9790	9790	8
417	20250212	123800	171601780	9790	9790	9790	9790	7
418	20250212	123700	171533250	9790	9790	9790	9790	8
419	20250212	123600	171454930	9800	9790	9800	9790	9
420	20250212	123500	171366810	9790	9790	9790	9790	8
421	20250212	123400	171288490	9790	9790	9790	9790	0
422	20250212	123300	171288490	9790	9790	9790	9790	0
423	20250212	123200	171288490	9790	9790	9790	9790	0
424	20250212	123100	171288490	9790	9790	9790	9790	322
425	20250212	123000	168136110	9790	9780	9790	9780	21
426	20250212	122900	167930570	9790	9790	9790	9790	0
427	20250212	122800	167930570	9790	9790	9790	9780	30
428	20250212	122700	167636950	9780	9780	9780	9780	7
429	20250212	122600	167568490	9780	9780	9780	9780	8
430	20250212	122500	167490250	9780	9780	9780	9780	8
431	20250212	122400	167412010	9780	9780	9780	9780	7
432	20250212	122300	167343550	9780	9780	9780	9780	8
433	20250212	122200	167265310	9780	9780	9780	9780	8
434	20250212	122100	167187070	9780	9780	9780	9780	8
435	20250212	122000	167108830	9780	9780	9780	9780	7
436	20250212	121900	167040370	9780	9790	9790	9780	9
437	20250212	121800	166952340	9780	9790	9790	9780	32
438	20250212	121700	166639140	9780	9780	9780	9780	7
439	20250212	121600	166570680	9780	9780	9780	9780	8
440	20250212	121500	166492440	9780	9780	9780	9780	8
441	20250212	121400	166414200	9780	9780	9780	9780	8
442	20250212	121300	166335960	9780	9780	9780	9780	7
443	20250212	121200	166267500	9780	9780	9780	9780	8
444	20250212	121100	166189260	9780	9780	9780	9780	8
445	20250212	121000	166111020	9790	9780	9790	9780	23
446	20250212	120900	165885930	9790	9790	9790	9790	0
447	20250212	120800	165885930	9790	9790	9790	9790	0
448	20250212	120700	165885930	9790	9790	9790	9790	0
449	20250212	120600	165885930	9790	9780	9790	9780	104
450	20250212	120500	164867850	9780	9780	9780	9780	8
451	20250212	120400	164789610	9780	9780	9780	9780	7
452	20250212	120300	164721150	9780	9780	9780	9780	337
453	20250212	120200	161425290	9780	9780	9780	9780	8
454	20250212	120100	161347050	9790	9790	9790	9780	21
455	20250212	120000	161141540	9780	9780	9780	9780	7
456	20250212	115900	161073080	9780	9780	9780	9780	46
457	20250212	115800	160623200	9780	9780	9780	9780	8
458	20250212	115700	160544960	9790	9800	9800	9780	22
459	20250212	115600	160329390	9800	9800	9800	9800	0
460	20250212	115500	160329390	9800	9790	9800	9790	151
461	20250212	115400	158851060	9790	9780	9790	9780	9
462	20250212	115300	158763030	9780	9780	9780	9780	7
463	20250212	115200	158694570	9780	9780	9780	9780	8
464	20250212	115100	158616330	9780	9780	9780	9780	8
465	20250212	115000	158538090	9790	9790	9790	9780	14
466	20250212	114900	158401100	9780	9780	9780	9780	8
467	20250212	114800	158322860	9780	9780	9780	9780	8
468	20250212	114700	158244620	9780	9780	9780	9780	8
469	20250212	114600	158166380	9780	9780	9780	9780	61
470	20250212	114500	157569800	9780	9780	9780	9780	8
471	20250212	114400	157491560	9780	9780	9780	9780	13
472	20250212	114300	157364420	9780	9780	9780	9780	7
473	20250212	114200	157295960	9780	9780	9780	9780	8
474	20250212	114100	157217720	9780	9780	9780	9780	8
475	20250212	114000	157139480	9780	9780	9780	9780	8
476	20250212	113900	157061240	9780	9780	9780	9780	7
477	20250212	113800	156992780	9780	9780	9780	9780	8
478	20250212	113700	156914540	9780	9780	9780	9780	8
479	20250212	113600	156836300	9780	9780	9780	9780	7
480	20250212	113500	156767840	9780	9780	9780	9780	8
481	20250212	113400	156689600	9780	9780	9780	9780	8
482	20250212	113300	156611360	9780	9790	9790	9780	9
483	20250212	113200	156523330	9780	9780	9780	9780	7
484	20250212	113100	156454870	9780	9780	9790	9780	39
485	20250212	113000	156073440	9780	9780	9780	9780	8
486	20250212	112900	155995200	9780	9780	9780	9780	7
487	20250212	112800	155926740	9780	9780	9780	9780	8
488	20250212	112700	155848500	9780	9780	9780	9780	8
489	20250212	112600	155770260	9780	9780	9780	9780	8
490	20250212	112500	155692020	9780	9790	9790	9780	8
491	20250212	112400	155613770	9780	9780	9780	9780	46
492	20250212	112300	155163890	9780	9780	9780	9780	8
493	20250212	112200	155085650	9780	9780	9780	9780	7
494	20250212	112100	155017190	9780	9770	9780	9770	101
495	20250212	112000	154029490	9780	9780	9780	9780	250
496	20250212	111900	151584490	9780	9780	9780	9780	40
497	20250212	111800	151193290	9790	9790	9790	9790	8
498	20250212	111700	151114970	9780	9770	9780	9770	162
499	20250212	111600	149530690	9780	9780	9780	9760	34
500	20250212	111500	149198490	9760	9760	9760	9760	8
501	20250212	111400	149120410	9760	9760	9760	9760	8
502	20250212	111300	149042330	9760	9760	9760	9760	8
503	20250212	111200	148964250	9760	9760	9760	9760	4
504	20250212	111100	148925210	9780	9780	9780	9780	0
505	20250212	111000	148925210	9780	9780	9780	9780	12
506	20250212	110900	148807850	9770	9780	9780	9760	25
507	20250212	110800	148563570	9780	9770	9780	9770	16
508	20250212	110700	148407100	9770	9760	9780	9760	8
509	20250212	110600	148328970	9770	9790	9790	9770	2004
510	20250212	110500	128744690	9790	9780	9790	9780	43
511	20250212	110400	128323800	9780	9780	9780	9780	8
512	20250212	110300	128245560	9780	9780	9780	9780	20
513	20250212	110200	128049960	9790	9790	9790	9790	231
514	20250212	110100	125788470	9810	9800	9810	9800	29
515	20250212	110000	125504240	9790	9790	9790	9790	8
516	20250212	105900	125425920	9790	9790	9790	9790	8
517	20250212	105800	125347600	9790	9790	9790	9790	8
518	20250212	105700	125269280	9790	9790	9790	9790	8
519	20250212	105600	125190960	9800	9810	9810	9800	403
520	20250212	105500	121241410	9810	9810	9810	9810	2
521	20250212	105400	121221790	9810	9810	9810	9810	273
522	20250212	105300	118543660	9810	9820	9820	9810	327
523	20250212	105200	115334310	9820	9830	9830	9820	11
524	20250212	105100	115226260	9820	9820	9820	9820	8
525	20250212	105000	115147700	9820	9820	9820	9820	8
526	20250212	104900	115069140	9820	9820	9820	9820	8
527	20250212	104800	114990580	9830	9820	9830	9820	9
528	20250212	104700	114902190	9830	9830	9830	9820	10
529	20250212	104600	114803970	9820	9830	9830	9820	10
530	20250212	104500	114705750	9830	9820	9830	9820	9
531	20250212	104400	114617360	9820	9820	9820	9820	8
532	20250212	104300	114538800	9830	9830	9830	9820	10
533	20250212	104200	114440580	9820	9820	9820	9820	7
534	20250212	104100	114371840	9830	9820	9830	9820	10
535	20250212	104000	114273630	9820	9830	9830	9820	12
536	20250212	103900	114155750	9820	9820	9820	9820	1
537	20250212	103800	114145930	9820	9820	9820	9820	18
538	20250212	103700	113969170	9820	9840	9840	9820	22
539	20250212	103600	113752980	9830	9820	9830	9820	20
540	20250212	103500	113556500	9830	9840	9840	9830	54
541	20250212	103400	113025180	9820	9820	9820	9820	29
542	20250212	103300	112740400	9820	9820	9820	9820	8
543	20250212	103200	112661840	9820	9820	9820	9820	0
544	20250212	103100	112661840	9820	9840	9840	9820	37
545	20250212	103000	112298330	9840	9820	9840	9820	34
546	20250212	102900	111964170	9820	9820	9820	9820	8
547	20250212	102800	111885610	9830	9820	9830	9820	9
548	20250212	102700	111797220	9830	9820	9830	9820	105
549	20250212	102600	110765150	9830	9830	9830	9830	0
550	20250212	102500	110765150	9830	9830	9830	9830	0
551	20250212	102400	110765150	9830	9830	9830	9830	5
552	20250212	102300	110716000	9810	9800	9830	9800	1181
553	20250212	102200	99129270	9800	9800	9800	9800	8
554	20250212	102100	99050870	9810	9810	9810	9810	8
555	20250212	102000	98972390	9820	9820	9820	9820	13
556	20250212	101900	98844730	9800	9800	9800	9800	7
557	20250212	101800	98776130	9830	9830	9830	9830	0
558	20250212	101700	98776130	9830	9830	9830	9830	0
559	20250212	101600	98776130	9830	9830	9830	9830	12
560	20250212	101500	98658170	9820	9800	9820	9800	259
561	20250212	101400	96115950	9820	9820	9820	9800	142
562	20250212	101300	94721670	9820	9800	9820	9800	9
563	20250212	101200	94633450	9820	9800	9820	9800	9
564	20250212	101100	94545230	9820	9820	9820	9800	12
565	20250212	101000	94427550	9800	9800	9800	9800	18
566	20250212	100900	94251150	9820	9800	9820	9790	405
567	20250212	100800	90283540	9800	9810	9830	9780	1091
568	20250212	100700	79601410	9790	9820	9840	9790	1132
569	20250212	100600	68504750	9810	9800	9810	9800	309
570	20250212	100500	65473540	9800	9810	9810	9800	20
571	20250212	100400	65277420	9810	9810	9810	9810	6
572	20250212	100300	65218560	9800	9800	9800	9800	0
573	20250212	100200	65218560	9800	9800	9800	9800	0
574	20250212	100100	65218560	9800	9790	9800	9770	2070
575	20250212	100000	44946160	9790	9780	9790	9780	300
576	20250212	095900	42009250	9790	9790	9790	9790	2
577	20250212	095800	41989670	9790	9790	9790	9770	755
578	20250212	095700	34602320	9800	9790	9800	9790	37
579	20250212	095600	34239760	9800	9800	9800	9800	0
580	20250212	095500	34239760	9800	9790	9800	9790	2
581	20250212	095400	34220170	9800	9780	9800	9780	27
582	20250212	095300	33955710	9790	9780	9790	9780	10
583	20250212	095200	33857890	9780	9790	9790	9780	156
584	20250212	095100	32330730	9790	9790	9790	9790	8
585	20250212	095000	32252410	9800	9800	9800	9800	15
586	20250212	094900	32105410	9830	9830	9830	9830	0
587	20250212	094800	32105410	9830	9830	9830	9830	0
588	20250212	094700	32105410	9830	9810	9830	9810	65
589	20250212	094600	31467210	9810	9790	9810	9790	48
590	20250212	094500	30996880	9790	9800	9800	9790	40
591	20250212	094400	30605000	9790	9800	9800	9790	17
592	20250212	094300	30438480	9790	9800	9800	9790	33
593	20250212	094200	30115360	9790	9800	9800	9790	54
594	20250212	094100	29586240	9800	9800	9800	9800	6
595	20250212	094000	29527440	9800	9800	9800	9800	0
596	20250212	093900	29527440	9800	9800	9800	9800	273
597	20250212	093800	26852040	9800	9800	9800	9800	0
598	20250212	093700	26852040	9800	9790	9800	9790	514
599	20250212	093600	21815040	9790	9790	9790	9790	0
600	20250212	093500	21815040	9790	9790	9790	9790	207
601	20250212	093400	19788510	9780	9780	9780	9780	16
602	20250212	093300	19632030	9790	9780	9790	9780	23
603	20250212	093200	19407080	9770	9770	9770	9770	70
604	20250212	093100	18723180	9770	9780	9790	9770	61
605	20250212	093000	18126890	9770	9770	9770	9760	82
606	20250212	092900	17326120	9770	9760	9770	9760	13
607	20250212	092800	17199190	9760	9770	9770	9760	84
608	20250212	092700	16378580	9780	9770	9780	9770	9
609	20250212	092600	16290640	9770	9780	9780	9770	7
610	20250212	092500	16222230	9780	9770	9780	9770	9
611	20250212	092400	16134290	9770	9770	9770	9770	9
612	20250212	092300	16046360	9760	9770	9770	9760	72
613	20250212	092200	15343390	9770	9770	9770	9770	60
614	20250212	092100	14757190	9770	9780	9780	9770	70
615	20250212	092000	14072670	9790	9790	9790	9790	0
616	20250212	091900	14072670	9790	9790	9790	9790	4
617	20250212	091800	14033510	9790	9800	9800	9790	24
618	20250212	091700	13798540	9790	9790	9790	9790	240
619	20250212	091600	11448940	9790	9790	9790	9790	5
620	20250212	091500	11399990	9800	9790	9800	9790	17
621	20250212	091400	11233550	9790	9780	9790	9740	659
622	20250212	091300	4806740	9790	9790	9790	9790	21
623	20250212	091200	4601150	9800	9800	9800	9800	16
624	20250212	091100	4444350	9800	9800	9800	9800	10
625	20250212	091000	4346350	9790	9800	9810	9790	44
626	20250212	090900	3915070	9810	9810	9810	9810	1
627	20250212	090800	3905260	9800	9800	9800	9800	41
628	20250212	090700	3503460	9810	9810	9810	9810	3
629	20250212	090600	3474030	9810	9800	9810	9800	15
630	20250212	090500	3327020	9800	9800	9800	9800	41
631	20250212	090400	2925220	9820	9810	9820	9800	136
632	20250212	090300	1590760	9810	9810	9810	9810	1
633	20250212	090200	1580950	9820	9820	9820	9820	1
634	20250212	090100	1571130	9790	9790	9790	9790	5
635	20250212	090000	1522180	9840	9840	9840	9800	155