KissMeData/044340/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	192900	234745310	5870	5870	5870	5870	874
3	20250212	192800	234745310	5870	5870	5870	5870	0
4	20250212	192700	234745310	5870	5870	5870	5870	0
5	20250212	192600	234745310	5870	5870	5870	5870	0
6	20250212	192500	234745310	5870	5870	5870	5870	0
7	20250212	192400	234745310	5870	5870	5870	5870	0
8	20250212	192300	234745310	5870	5870	5870	5870	0
9	20250212	192200	234745310	5870	5870	5870	5870	0
10	20250212	192100	234745310	5870	5870	5870	5870	0
11	20250212	192000	234745310	5870	5870	5870	5870	0
12	20250212	191900	234745310	5870	5870	5870	5870	0
13	20250212	191800	234745310	5870	5870	5870	5870	0
14	20250212	191700	234745310	5870	5870	5870	5870	0
15	20250212	191600	234745310	5870	5870	5870	5870	0
16	20250212	191500	234745310	5870	5870	5870	5870	0
17	20250212	191400	234745310	5870	5870	5870	5870	0
18	20250212	191300	234745310	5870	5870	5870	5870	0
19	20250212	191200	234745310	5870	5870	5870	5870	0
20	20250212	191100	234745310	5870	5870	5870	5870	0
21	20250212	191000	234745310	5870	5870	5870	5870	0
22	20250212	190900	234745310	5870	5870	5870	5870	0
23	20250212	190800	234745310	5870	5870	5870	5870	0
24	20250212	190700	234745310	5870	5870	5870	5870	0
25	20250212	190600	234745310	5870	5870	5870	5870	0
26	20250212	190500	234745310	5870	5870	5870	5870	0
27	20250212	190400	234745310	5870	5870	5870	5870	0
28	20250212	190300	234745310	5870	5870	5870	5870	0
29	20250212	190200	234745310	5870	5870	5870	5870	0
30	20250212	190100	234745310	5870	5870	5870	5870	0
31	20250212	190000	234745310	5870	5870	5870	5870	0
32	20250212	185900	234745310	5870	5870	5870	5870	874
33	20250212	185800	234745310	5870	5870	5870	5870	0
34	20250212	185700	234745310	5870	5870	5870	5870	0
35	20250212	185600	234745310	5870	5870	5870	5870	0
36	20250212	185500	234745310	5870	5870	5870	5870	0
37	20250212	185400	234745310	5870	5870	5870	5870	0
38	20250212	185300	234745310	5870	5870	5870	5870	0
39	20250212	185200	234745310	5870	5870	5870	5870	0
40	20250212	185100	234745310	5870	5870	5870	5870	0
41	20250212	185000	234745310	5870	5870	5870	5870	0
42	20250212	184900	234745310	5870	5870	5870	5870	0
43	20250212	184800	234745310	5870	5870	5870	5870	0
44	20250212	184700	234745310	5870	5870	5870	5870	0
45	20250212	184600	234745310	5870	5870	5870	5870	0
46	20250212	184500	234745310	5870	5870	5870	5870	0
47	20250212	184400	234745310	5870	5870	5870	5870	0
48	20250212	184300	234745310	5870	5870	5870	5870	0
49	20250212	184200	234745310	5870	5870	5870	5870	0
50	20250212	184100	234745310	5870	5870	5870	5870	0
51	20250212	184000	234745310	5870	5870	5870	5870	0
52	20250212	183900	234745310	5870	5870	5870	5870	0
53	20250212	183800	234745310	5870	5870	5870	5870	0
54	20250212	183700	234745310	5870	5870	5870	5870	0
55	20250212	183600	234745310	5870	5870	5870	5870	0
56	20250212	183500	234745310	5870	5870	5870	5870	0
57	20250212	183400	234745310	5870	5870	5870	5870	0
58	20250212	183300	234745310	5870	5870	5870	5870	0
59	20250212	183200	234745310	5870	5870	5870	5870	0
60	20250212	183100	234745310	5870	5870	5870	5870	0
61	20250212	183000	234745310	5870	5870	5870	5870	0
62	20250212	182900	234745310	5870	5870	5870	5870	874
63	20250212	182800	234745310	5870	5870	5870	5870	0
64	20250212	182700	234745310	5870	5870	5870	5870	0
65	20250212	182600	234745310	5870	5870	5870	5870	0
66	20250212	182500	234745310	5870	5870	5870	5870	0
67	20250212	182400	234745310	5870	5870	5870	5870	0
68	20250212	182300	234745310	5870	5870	5870	5870	0
69	20250212	182200	234745310	5870	5870	5870	5870	0
70	20250212	182100	234745310	5870	5870	5870	5870	0
71	20250212	182000	234745310	5870	5870	5870	5870	0
72	20250212	181900	234745310	5870	5870	5870	5870	0
73	20250212	181800	234745310	5870	5870	5870	5870	0
74	20250212	181700	234745310	5870	5870	5870	5870	0
75	20250212	181600	234745310	5870	5870	5870	5870	0
76	20250212	181500	234745310	5870	5870	5870	5870	0
77	20250212	181400	234745310	5870	5870	5870	5870	0
78	20250212	181300	234745310	5870	5870	5870	5870	0
79	20250212	181200	234745310	5870	5870	5870	5870	0
80	20250212	181100	234745310	5870	5870	5870	5870	0
81	20250212	181000	234745310	5870	5870	5870	5870	0
82	20250212	180900	234745310	5870	5870	5870	5870	0
83	20250212	180800	234745310	5870	5870	5870	5870	0
84	20250212	180700	234745310	5870	5870	5870	5870	0
85	20250212	180600	234745310	5870	5870	5870	5870	0
86	20250212	180500	234745310	5870	5870	5870	5870	0
87	20250212	180400	234745310	5870	5870	5870	5870	0
88	20250212	180300	234745310	5870	5870	5870	5870	0
89	20250212	180200	234745310	5870	5870	5870	5870	0
90	20250212	180100	234745310	5870	5870	5870	5870	0
91	20250212	180000	234745310	5870	5870	5870	5870	0
92	20250212	175900	234745310	5870	5870	5870	5870	874
93	20250212	175800	234745310	5870	5870	5870	5870	0
94	20250212	175700	234745310	5870	5870	5870	5870	0
95	20250212	175600	234745310	5870	5870	5870	5870	0
96	20250212	175500	234745310	5870	5870	5870	5870	0
97	20250212	175400	234745310	5870	5870	5870	5870	0
98	20250212	175300	234745310	5870	5870	5870	5870	0
99	20250212	175200	234745310	5870	5870	5870	5870	0
100	20250212	175100	234745310	5870	5870	5870	5870	0
101	20250212	175000	234745310	5870	5870	5870	5870	0
102	20250212	174900	234745310	5870	5870	5870	5870	0
103	20250212	174800	234745310	5870	5870	5870	5870	0
104	20250212	174700	234745310	5870	5870	5870	5870	0
105	20250212	174600	234745310	5870	5870	5870	5870	0
106	20250212	174500	234745310	5870	5870	5870	5870	0
107	20250212	174400	234745310	5870	5870	5870	5870	0
108	20250212	174300	234745310	5870	5870	5870	5870	0
109	20250212	174200	234745310	5870	5870	5870	5870	0
110	20250212	174100	234745310	5870	5870	5870	5870	0
111	20250212	174000	234745310	5870	5870	5870	5870	0
112	20250212	173900	234745310	5870	5870	5870	5870	0
113	20250212	173800	234745310	5870	5870	5870	5870	0
114	20250212	173700	234745310	5870	5870	5870	5870	0
115	20250212	173600	234745310	5870	5870	5870	5870	0
116	20250212	173500	234745310	5870	5870	5870	5870	0
117	20250212	173400	234745310	5870	5870	5870	5870	0
118	20250212	173300	234745310	5870	5870	5870	5870	0
119	20250212	173200	234745310	5870	5870	5870	5870	0
120	20250212	173100	234745310	5870	5870	5870	5870	0
121	20250212	173000	234745310	5870	5870	5870	5870	0
122	20250212	172900	234745310	5870	5870	5870	5870	874
123	20250212	172800	234745310	5870	5870	5870	5870	0
124	20250212	172700	234745310	5870	5870	5870	5870	0
125	20250212	172600	234745310	5870	5870	5870	5870	0
126	20250212	172500	234745310	5870	5870	5870	5870	0
127	20250212	172400	234745310	5870	5870	5870	5870	0
128	20250212	172300	234745310	5870	5870	5870	5870	0
129	20250212	172200	234745310	5870	5870	5870	5870	0
130	20250212	172100	234745310	5870	5870	5870	5870	0
131	20250212	172000	234745310	5870	5870	5870	5870	0
132	20250212	171900	234745310	5870	5870	5870	5870	0
133	20250212	171800	234745310	5870	5870	5870	5870	0
134	20250212	171700	234745310	5870	5870	5870	5870	0
135	20250212	171600	234745310	5870	5870	5870	5870	0
136	20250212	171500	234745310	5870	5870	5870	5870	0
137	20250212	171400	234745310	5870	5870	5870	5870	0
138	20250212	171300	234745310	5870	5870	5870	5870	0
139	20250212	171200	234745310	5870	5870	5870	5870	0
140	20250212	171100	234745310	5870	5870	5870	5870	0
141	20250212	171000	234745310	5870	5870	5870	5870	0
142	20250212	170900	234745310	5870	5870	5870	5870	0
143	20250212	170800	234745310	5870	5870	5870	5870	0
144	20250212	170700	234745310	5870	5870	5870	5870	0
145	20250212	170600	234745310	5870	5870	5870	5870	0
146	20250212	170500	234745310	5870	5870	5870	5870	0
147	20250212	170400	234745310	5870	5870	5870	5870	0
148	20250212	170300	234745310	5870	5870	5870	5870	0
149	20250212	170200	234745310	5870	5870	5870	5870	0
150	20250212	170100	234745310	5870	5870	5870	5870	0
151	20250212	170000	234745310	5870	5870	5870	5870	0
152	20250212	165900	234745310	5870	5870	5870	5870	874
153	20250212	165800	234745310	5870	5870	5870	5870	0
154	20250212	165700	234745310	5870	5870	5870	5870	0
155	20250212	165600	234745310	5870	5870	5870	5870	0
156	20250212	165500	234745310	5870	5870	5870	5870	0
157	20250212	165400	234745310	5870	5870	5870	5870	0
158	20250212	165300	234745310	5870	5870	5870	5870	0
159	20250212	165200	234745310	5870	5870	5870	5870	0
160	20250212	165100	234745310	5870	5870	5870	5870	0
161	20250212	165000	234745310	5870	5870	5870	5870	0
162	20250212	164900	234745310	5870	5870	5870	5870	0
163	20250212	164800	234745310	5870	5870	5870	5870	0
164	20250212	164700	234745310	5870	5870	5870	5870	0
165	20250212	164600	234745310	5870	5870	5870	5870	0
166	20250212	164500	234745310	5870	5870	5870	5870	0
167	20250212	164400	234745310	5870	5870	5870	5870	0
168	20250212	164300	234745310	5870	5870	5870	5870	0
169	20250212	164200	234745310	5870	5870	5870	5870	0
170	20250212	164100	234745310	5870	5870	5870	5870	0
171	20250212	164000	234745310	5870	5870	5870	5870	0
172	20250212	163900	234745310	5870	5870	5870	5870	0
173	20250212	163800	234745310	5870	5870	5870	5870	0
174	20250212	163700	234745310	5870	5870	5870	5870	0
175	20250212	163600	234745310	5870	5870	5870	5870	0
176	20250212	163500	234745310	5870	5870	5870	5870	0
177	20250212	163400	234745310	5870	5870	5870	5870	0
178	20250212	163300	234745310	5870	5870	5870	5870	0
179	20250212	163200	234745310	5870	5870	5870	5870	0
180	20250212	163100	234745310	5870	5870	5870	5870	0
181	20250212	163000	234745310	5870	5870	5870	5870	0
182	20250212	162900	234745310	5870	5870	5870	5870	874
183	20250212	162800	234745310	5870	5870	5870	5870	0
184	20250212	162700	234745310	5870	5870	5870	5870	0
185	20250212	162600	234745310	5870	5870	5870	5870	0
186	20250212	162500	234745310	5870	5870	5870	5870	0
187	20250212	162400	234745310	5870	5870	5870	5870	0
188	20250212	162300	234745310	5870	5870	5870	5870	0
189	20250212	162200	234745310	5870	5870	5870	5870	0
190	20250212	162100	234745310	5870	5870	5870	5870	0
191	20250212	162000	234745310	5870	5870	5870	5870	0
192	20250212	161900	234745310	5870	5870	5870	5870	0
193	20250212	161800	234745310	5870	5870	5870	5870	0
194	20250212	161700	234745310	5870	5870	5870	5870	0
195	20250212	161600	234745310	5870	5870	5870	5870	0
196	20250212	161500	234745310	5870	5870	5870	5870	0
197	20250212	161400	234745310	5870	5870	5870	5870	0
198	20250212	161300	234745310	5870	5870	5870	5870	0
199	20250212	161200	234745310	5870	5870	5870	5870	0
200	20250212	161100	234745310	5870	5870	5870	5870	0
201	20250212	161000	234745310	5870	5870	5870	5870	0
202	20250212	160900	234745310	5870	5870	5870	5870	0
203	20250212	160800	234745310	5870	5870	5870	5870	0
204	20250212	160700	234745310	5870	5870	5870	5870	0
205	20250212	160600	234745310	5870	5870	5870	5870	0
206	20250212	160500	234745310	5870	5870	5870	5870	0
207	20250212	160400	234745310	5870	5870	5870	5870	0
208	20250212	160300	234745310	5870	5870	5870	5870	0
209	20250212	160200	234745310	5870	5870	5870	5870	0
210	20250212	160100	234745310	5870	5870	5870	5870	0
211	20250212	160000	234745310	5870	5870	5870	5870	0
212	20250212	155900	234745310	5870	5870	5870	5870	874
213	20250212	155800	234745310	5870	5870	5870	5870	0
214	20250212	155700	234745310	5870	5870	5870	5870	0
215	20250212	155600	234745310	5870	5870	5870	5870	0
216	20250212	155500	234745310	5870	5870	5870	5870	0
217	20250212	155400	234745310	5870	5870	5870	5870	0
218	20250212	155300	234745310	5870	5870	5870	5870	0
219	20250212	155200	234745310	5870	5870	5870	5870	0
220	20250212	155100	234745310	5870	5870	5870	5870	0
221	20250212	155000	234745310	5870	5870	5870	5870	0
222	20250212	154900	234745310	5870	5870	5870	5870	0
223	20250212	154800	234745310	5870	5870	5870	5870	0
224	20250212	154700	234745310	5870	5870	5870	5870	0
225	20250212	154600	234745310	5870	5870	5870	5870	0
226	20250212	154500	234745310	5870	5870	5870	5870	0
227	20250212	154400	234745310	5870	5870	5870	5870	0
228	20250212	154300	234745310	5870	5870	5870	5870	0
229	20250212	154200	234745310	5870	5870	5870	5870	0
230	20250212	154100	234745310	5870	5870	5870	5870	0
231	20250212	154000	234745310	5870	5870	5870	5870	0
232	20250212	153900	234745310	5870	5870	5870	5870	0
233	20250212	153800	234745310	5870	5870	5870	5870	0
234	20250212	153700	234745310	5870	5870	5870	5870	0
235	20250212	153600	234745310	5870	5870	5870	5870	0
236	20250212	153500	234745310	5870	5870	5870	5870	0
237	20250212	153400	234745310	5870	5870	5870	5870	0
238	20250212	153300	234745310	5870	5870	5870	5870	0
239	20250212	153200	234745310	5870	5870	5870	5870	0
240	20250212	153100	234745310	5870	5870	5870	5870	0
241	20250212	153000	234745310	5870	5870	5870	5870	874
242	20250212	152900	229614930	5870	5870	5870	5870	0
243	20250212	152800	229614930	5870	5870	5870	5870	0
244	20250212	152700	229614930	5870	5870	5870	5870	0
245	20250212	152600	229614930	5870	5870	5870	5870	0
246	20250212	152500	229614930	5870	5870	5870	5870	0
247	20250212	152400	229614930	5870	5870	5870	5870	0
248	20250212	152300	229614930	5870	5870	5870	5870	0
249	20250212	152200	229614930	5870	5870	5870	5870	0
250	20250212	152100	229614930	5870	5870	5870	5870	0
251	20250212	152000	229614930	5870	5870	5870	5870	0
252	20250212	151900	229614930	5870	5870	5870	5870	1
253	20250212	151800	229609060	5850	5850	5850	5850	11
254	20250212	151700	229544710	5880	5880	5880	5880	0
255	20250212	151600	229544710	5880	5880	5880	5880	0
256	20250212	151500	229544710	5880	5870	5880	5870	16
257	20250212	151400	229450640	5850	5850	5850	5850	0
258	20250212	151300	229450640	5850	5850	5850	5850	0
259	20250212	151200	229450640	5850	5850	5850	5850	10
260	20250212	151100	229392140	5850	5850	5850	5850	0
261	20250212	151000	229392140	5850	5850	5850	5850	10
262	20250212	150900	229333640	5850	5850	5850	5850	493
263	20250212	150800	226449590	5860	5860	5860	5860	349
264	20250212	150700	224404450	5880	5880	5880	5880	0
265	20250212	150600	224404450	5880	5880	5880	5880	0
266	20250212	150500	224404450	5880	5880	5880	5880	105
267	20250212	150400	223787050	5860	5860	5860	5860	10
268	20250212	150300	223728450	5860	5860	5860	5860	150
269	20250212	150200	222849450	5860	5860	5860	5860	0
270	20250212	150100	222849450	5860	5860	5860	5860	1
271	20250212	150000	222843590	5880	5880	5880	5880	0
272	20250212	145900	222843590	5880	5880	5880	5880	0
273	20250212	145800	222843590	5880	5870	5880	5870	147
274	20250212	145700	221979340	5870	5870	5870	5870	0
275	20250212	145600	221979340	5870	5870	5870	5870	0
276	20250212	145500	221979340	5870	5870	5870	5870	2
277	20250212	145400	221967600	5870	5870	5870	5870	1107
278	20250212	145300	215469510	5870	5870	5870	5870	0
279	20250212	145200	215469510	5870	5880	5880	5870	59
280	20250212	145100	215123160	5870	5870	5870	5870	0
281	20250212	145000	215123160	5870	5880	5880	5870	3
282	20250212	144900	215105540	5890	5890	5890	5890	0
283	20250212	144800	215105540	5890	5890	5890	5890	0
284	20250212	144700	215105540	5890	5890	5890	5890	2
285	20250212	144600	215093760	5870	5870	5870	5870	0
286	20250212	144500	215093760	5870	5880	5880	5870	68
287	20250212	144400	214694000	5880	5880	5880	5880	30
288	20250212	144300	214517600	5880	5880	5880	5880	0
289	20250212	144200	214517600	5880	5880	5880	5880	1
290	20250212	144100	214511720	5870	5870	5870	5870	0
291	20250212	144000	214511720	5870	5870	5870	5870	0
292	20250212	143900	214511720	5870	5870	5870	5870	10
293	20250212	143800	214453020	5870	5870	5870	5870	51
294	20250212	143700	214153650	5890	5890	5890	5890	0
295	20250212	143600	214153650	5890	5870	5890	5870	15
296	20250212	143500	214065580	5870	5870	5870	5870	0
297	20250212	143400	214065580	5870	5870	5870	5870	30
298	20250212	143300	213889480	5870	5870	5870	5870	0
299	20250212	143200	213889480	5870	5870	5870	5870	1
300	20250212	143100	213883610	5870	5870	5870	5870	0
301	20250212	143000	213883610	5870	5870	5870	5870	0
302	20250212	142900	213883610	5870	5870	5870	5870	230
303	20250212	142800	212533510	5870	5870	5870	5870	127
304	20250212	142700	211788020	5870	5870	5870	5870	351
305	20250212	142600	209727650	5870	5870	5870	5870	0
306	20250212	142500	209727650	5870	5870	5870	5870	9
307	20250212	142400	209674820	5890	5890	5890	5890	0
308	20250212	142300	209674820	5890	5890	5890	5890	0
309	20250212	142200	209674820	5890	5890	5890	5890	0
310	20250212	142100	209674820	5890	5890	5890	5890	2
311	20250212	142000	209663040	5870	5870	5870	5870	0
312	20250212	141900	209663040	5870	5870	5870	5870	0
313	20250212	141800	209663040	5870	5870	5870	5870	0
314	20250212	141700	209663040	5870	5870	5870	5870	0
315	20250212	141600	209663040	5870	5870	5870	5870	0
316	20250212	141500	209663040	5870	5870	5870	5870	0
317	20250212	141400	209663040	5870	5880	5880	5870	177
318	20250212	141300	208622600	5870	5870	5870	5870	0
319	20250212	141200	208622600	5870	5870	5870	5870	0
320	20250212	141100	208622600	5870	5870	5870	5870	0
321	20250212	141000	208622600	5870	5870	5870	5870	0
322	20250212	140900	208622600	5870	5870	5870	5870	0
323	20250212	140800	208622600	5870	5870	5870	5870	0
324	20250212	140700	208622600	5870	5870	5870	5870	21
325	20250212	140600	208499330	5880	5880	5880	5880	8
326	20250212	140500	208452290	5880	5880	5880	5880	8
327	20250212	140400	208405250	5880	5880	5880	5880	21
328	20250212	140300	208281770	5890	5890	5890	5890	10
329	20250212	140200	208222870	5870	5870	5870	5870	1
330	20250212	140100	208217000	5870	5870	5870	5870	30
331	20250212	140000	208040900	5870	5880	5880	5870	300
332	20250212	135900	206277120	5880	5880	5880	5880	0
333	20250212	135800	206277120	5880	5880	5880	5880	0
334	20250212	135700	206277120	5880	5880	5880	5880	21
335	20250212	135600	206153640	5890	5890	5890	5890	0
336	20250212	135500	206153640	5890	5890	5890	5890	1
337	20250212	135400	206147750	5890	5890	5890	5890	19
338	20250212	135300	206035840	5890	5890	5890	5890	20
339	20250212	135200	205918040	5890	5880	5890	5880	4
340	20250212	135100	205894500	5880	5880	5880	5880	60
341	20250212	135000	205541700	5870	5870	5870	5870	0
342	20250212	134900	205541700	5870	5870	5870	5870	2
343	20250212	134800	205529960	5840	5840	5840	5840	0
344	20250212	134700	205529960	5840	5840	5840	5840	0
345	20250212	134600	205529960	5840	5840	5840	5840	0
346	20250212	134500	205529960	5840	5850	5870	5840	221
347	20250212	134400	204233640	5840	5840	5840	5840	0
348	20250212	134300	204233640	5840	5840	5840	5840	0
349	20250212	134200	204233640	5840	5830	5840	5830	639
350	20250212	134100	200505540	5820	5820	5820	5820	44
351	20250212	134000	200249460	5810	5810	5810	5810	0
352	20250212	133900	200249460	5810	5810	5810	5810	0
353	20250212	133800	200249460	5810	5820	5820	5810	10
354	20250212	133700	200191350	5820	5820	5820	5820	13
355	20250212	133600	200115690	5810	5810	5810	5810	3
356	20250212	133500	200098260	5810	5810	5810	5810	48
357	20250212	133400	199819380	5810	5810	5810	5810	1252
358	20250212	133300	192545260	5810	5820	5820	5810	26
359	20250212	133200	192394110	5820	5820	5820	5820	200
360	20250212	133100	191230110	5820	5820	5820	5820	0
361	20250212	133000	191230110	5820	5820	5820	5820	0
362	20250212	132900	191230110	5820	5820	5820	5820	0
363	20250212	132800	191230110	5820	5820	5820	5820	20
364	20250212	132700	191113710	5830	5820	5830	5820	60
365	20250212	132600	190764410	5820	5820	5820	5820	10
366	20250212	132500	190706210	5820	5820	5820	5820	8
367	20250212	132400	190659650	5820	5820	5820	5820	0
368	20250212	132300	190659650	5820	5820	5820	5820	0
369	20250212	132200	190659650	5820	5820	5820	5820	0
370	20250212	132100	190659650	5820	5820	5820	5820	41
371	20250212	132000	190421030	5820	5820	5820	5820	0
372	20250212	131900	190421030	5820	5820	5820	5820	0
373	20250212	131800	190421030	5820	5820	5820	5820	0
374	20250212	131700	190421030	5820	5820	5820	5820	0
375	20250212	131600	190421030	5820	5820	5820	5820	0
376	20250212	131500	190421030	5820	5820	5820	5820	0
377	20250212	131400	190421030	5820	5820	5820	5820	0
378	20250212	131300	190421030	5820	5820	5820	5820	2
379	20250212	131200	190409390	5820	5820	5820	5820	0
380	20250212	131100	190409390	5820	5820	5820	5820	106
381	20250212	131000	189792470	5820	5820	5820	5820	0
382	20250212	130900	189792470	5820	5820	5820	5820	5
383	20250212	130800	189763370	5820	5820	5820	5820	2
384	20250212	130700	189751730	5810	5810	5810	5810	1007
385	20250212	130600	183901060	5810	5810	5810	5810	238
386	20250212	130500	182518280	5810	5820	5820	5810	29
387	20250212	130400	182349580	5830	5830	5830	5830	0
388	20250212	130300	182349580	5830	5830	5830	5830	10
389	20250212	130200	182291280	5830	5830	5830	5830	0
390	20250212	130100	182291280	5830	5830	5830	5830	5
391	20250212	130000	182262130	5810	5810	5810	5810	200
392	20250212	125900	181100130	5810	5810	5810	5810	500
393	20250212	125800	178195130	5810	5810	5810	5810	0
394	20250212	125700	178195130	5810	5820	5820	5810	37
395	20250212	125600	177979950	5820	5820	5820	5820	0
396	20250212	125500	177979950	5820	5820	5820	5820	233
397	20250212	125400	176623890	5820	5820	5820	5820	5
398	20250212	125300	176594790	5820	5820	5820	5820	192
399	20250212	125200	175477350	5840	5840	5840	5840	2
400	20250212	125100	175465670	5830	5830	5830	5830	1
401	20250212	125000	175459840	5830	5830	5830	5830	15
402	20250212	124900	175372390	5840	5830	5840	5830	2
403	20250212	124800	175360720	5830	5830	5830	5830	0
404	20250212	124700	175360720	5830	5830	5830	5830	0
405	20250212	124600	175360720	5830	5830	5830	5830	0
406	20250212	124500	175360720	5830	5830	5830	5830	8
407	20250212	124400	175314080	5840	5840	5840	5840	0
408	20250212	124300	175314080	5840	5840	5840	5840	11
409	20250212	124200	175249840	5840	5840	5840	5840	0
410	20250212	124100	175249840	5840	5840	5840	5840	1
411	20250212	124000	175244000	5830	5830	5830	5830	147
412	20250212	123900	174386990	5820	5820	5820	5820	0
413	20250212	123800	174386990	5820	5820	5820	5820	0
414	20250212	123700	174386990	5820	5820	5820	5820	10
415	20250212	123600	174328790	5820	5820	5820	5820	0
416	20250212	123500	174328790	5820	5820	5820	5820	0
417	20250212	123400	174328790	5820	5820	5820	5820	0
418	20250212	123300	174328790	5820	5820	5820	5820	0
419	20250212	123200	174328790	5820	5820	5820	5820	0
420	20250212	123100	174328790	5820	5820	5820	5820	22
421	20250212	123000	174200750	5820	5840	5840	5820	508
422	20250212	122900	171241560	5840	5840	5840	5840	13
423	20250212	122800	171165640	5850	5850	5850	5850	6
424	20250212	122700	171130540	5850	5850	5850	5850	13
425	20250212	122600	171054490	5840	5840	5840	5840	0
426	20250212	122500	171054490	5840	5850	5850	5840	11
427	20250212	122400	170990190	5840	5840	5840	5840	0
428	20250212	122300	170990190	5840	5840	5840	5840	0
429	20250212	122200	170990190	5840	5840	5840	5840	0
430	20250212	122100	170990190	5840	5840	5840	5840	0
431	20250212	122000	170990190	5840	5840	5840	5840	0
432	20250212	121900	170990190	5840	5840	5840	5840	1
433	20250212	121800	170984350	5860	5860	5860	5860	1
434	20250212	121700	170978490	5840	5840	5840	5840	813
435	20250212	121600	166230570	5850	5850	5850	5850	117
436	20250212	121500	165546120	5840	5840	5840	5840	1
437	20250212	121400	165540280	5850	5850	5850	5850	0
438	20250212	121300	165540280	5850	5850	5850	5850	0
439	20250212	121200	165540280	5850	5850	5850	5850	10
440	20250212	121100	165481780	5840	5840	5840	5840	0
441	20250212	121000	165481780	5840	5840	5840	5840	88
442	20250212	120900	164967860	5830	5830	5830	5830	0
443	20250212	120800	164967860	5830	5830	5830	5830	0
444	20250212	120700	164967860	5830	5830	5830	5830	159
445	20250212	120600	164040890	5820	5820	5820	5820	0
446	20250212	120500	164040890	5820	5820	5820	5820	8
447	20250212	120400	163994330	5830	5830	5830	5830	111
448	20250212	120300	163347200	5830	5830	5830	5830	0
449	20250212	120200	163347200	5830	5830	5830	5830	20
450	20250212	120100	163230600	5830	5830	5830	5830	300
451	20250212	120000	161481600	5830	5830	5830	5830	0
452	20250212	115900	161481600	5830	5830	5830	5830	1
453	20250212	115800	161475770	5830	5830	5830	5830	0
454	20250212	115700	161475770	5830	5830	5830	5830	0
455	20250212	115600	161475770	5830	5830	5830	5830	0
456	20250212	115500	161475770	5830	5830	5830	5830	1
457	20250212	115400	161469940	5830	5830	5830	5830	3
458	20250212	115300	161452450	5830	5830	5830	5830	25
459	20250212	115200	161306700	5830	5830	5830	5830	100
460	20250212	115100	160723700	5830	5840	5840	5830	148
461	20250212	115000	159860740	5840	5840	5840	5840	100
462	20250212	114900	159276740	5850	5850	5850	5850	0
463	20250212	114800	159276740	5850	5850	5850	5850	39
464	20250212	114700	159048590	5850	5850	5850	5850	0
465	20250212	114600	159048590	5850	5850	5850	5850	5
466	20250212	114500	159019340	5850	5850	5850	5850	9
467	20250212	114400	158966690	5850	5850	5850	5850	0
468	20250212	114300	158966690	5850	5850	5850	5850	0
469	20250212	114200	158966690	5850	5870	5870	5850	12
470	20250212	114100	158896450	5860	5870	5870	5860	40
471	20250212	114000	158662020	5860	5860	5860	5860	0
472	20250212	113900	158662020	5860	5860	5860	5860	0
473	20250212	113800	158662020	5860	5860	5860	5860	0
474	20250212	113700	158662020	5860	5860	5860	5860	0
475	20250212	113600	158662020	5860	5860	5860	5860	0
476	20250212	113500	158662020	5860	5860	5860	5860	0
477	20250212	113400	158662020	5860	5860	5860	5860	0
478	20250212	113300	158662020	5860	5860	5860	5860	0
479	20250212	113200	158662020	5860	5860	5860	5860	0
480	20250212	113100	158662020	5860	5860	5860	5860	10
481	20250212	113000	158603420	5860	5860	5860	5860	1
482	20250212	112900	158597560	5850	5850	5850	5850	0
483	20250212	112800	158597560	5850	5850	5850	5850	0
484	20250212	112700	158597560	5850	5850	5850	5850	5
485	20250212	112600	158568310	5860	5860	5860	5860	29
486	20250212	112500	158398370	5850	5850	5850	5850	39
487	20250212	112400	158170220	5850	5850	5850	5850	5
488	20250212	112300	158140970	5850	5850	5850	5850	1
489	20250212	112200	158135120	5860	5860	5860	5860	0
490	20250212	112100	158135120	5860	5860	5860	5860	0
491	20250212	112000	158135120	5860	5860	5860	5860	0
492	20250212	111900	158135120	5860	5860	5860	5860	0
493	20250212	111800	158135120	5860	5860	5860	5860	0
494	20250212	111700	158135120	5860	5860	5860	5860	0
495	20250212	111600	158135120	5860	5860	5860	5860	1
496	20250212	111500	158129260	5840	5840	5840	5840	0
497	20250212	111400	158129260	5840	5840	5840	5840	209
498	20250212	111300	156908700	5840	5840	5840	5840	5
499	20250212	111200	156879500	5850	5850	5850	5850	10
500	20250212	111100	156821000	5860	5860	5860	5860	1
501	20250212	111000	156815140	5850	5860	5860	5850	2
502	20250212	110900	156803430	5860	5860	5860	5860	12
503	20250212	110800	156733110	5860	5860	5860	5860	172
504	20250212	110700	155725190	5870	5870	5870	5870	0
505	20250212	110600	155725190	5870	5870	5870	5870	1
506	20250212	110500	155719320	5850	5850	5850	5850	9
507	20250212	110400	155666670	5840	5850	5850	5840	216
508	20250212	110300	154403540	5840	5840	5840	5840	296
509	20250212	110200	152674900	5830	5830	5830	5830	43
510	20250212	110100	152424210	5840	5840	5840	5840	15
511	20250212	110000	152336610	5840	5840	5840	5840	0
512	20250212	105900	152336610	5840	5840	5840	5840	0
513	20250212	105800	152336610	5840	5840	5840	5840	1
514	20250212	105700	152330770	5840	5840	5840	5840	0
515	20250212	105600	152330770	5840	5840	5840	5840	0
516	20250212	105500	152330770	5840	5840	5840	5840	0
517	20250212	105400	152330770	5840	5840	5840	5840	5
518	20250212	105300	152301570	5850	5850	5850	5850	2
519	20250212	105200	152289870	5840	5840	5840	5840	70
520	20250212	105100	151881070	5840	5840	5840	5840	0
521	20250212	105000	151881070	5840	5840	5840	5840	0
522	20250212	104900	151881070	5840	5840	5840	5840	0
523	20250212	104800	151881070	5840	5840	5840	5840	2
524	20250212	104700	151869390	5840	5840	5840	5840	0
525	20250212	104600	151869390	5840	5840	5840	5840	5
526	20250212	104500	151840190	5840	5840	5840	5840	89
527	20250212	104400	151320430	5850	5850	5850	5850	4
528	20250212	104300	151297030	5850	5840	5850	5840	32
529	20250212	104200	151109950	5850	5850	5850	5850	0
530	20250212	104100	151109950	5850	5850	5850	5850	0
531	20250212	104000	151109950	5850	5850	5850	5850	0
532	20250212	103900	151109950	5850	5850	5850	5850	0
533	20250212	103800	151109950	5850	5850	5850	5850	0
534	20250212	103700	151109950	5850	5840	5850	5840	30
535	20250212	103600	150934510	5840	5840	5840	5840	0
536	20250212	103500	150934510	5840	5840	5840	5840	1
537	20250212	103400	150928670	5830	5830	5830	5830	41
538	20250212	103300	150689640	5830	5840	5840	5830	61
539	20250212	103200	150333840	5850	5850	5850	5850	4
540	20250212	103100	150310440	5850	5850	5850	5850	0
541	20250212	103000	150310440	5850	5850	5850	5850	0
542	20250212	102900	150310440	5850	5850	5850	5850	0
543	20250212	102800	150310440	5850	5850	5850	5850	38
544	20250212	102700	150088140	5850	5850	5850	5850	0
545	20250212	102600	150088140	5850	5850	5850	5850	1
546	20250212	102500	150082290	5840	5840	5840	5840	28
547	20250212	102400	149918770	5850	5850	5850	5850	0
548	20250212	102300	149918770	5850	5850	5850	5850	0
549	20250212	102200	149918770	5850	5850	5850	5850	0
550	20250212	102100	149918770	5850	5850	5850	5850	0
551	20250212	102000	149918770	5850	5850	5850	5850	1
552	20250212	101900	149912920	5850	5850	5850	5850	0
553	20250212	101800	149912920	5850	5850	5850	5850	50
554	20250212	101700	149620420	5850	5850	5850	5850	3
555	20250212	101600	149602870	5850	5850	5850	5850	8
556	20250212	101500	149556070	5830	5830	5830	5830	0
557	20250212	101400	149556070	5830	5830	5830	5830	235
558	20250212	101300	148186020	5830	5830	5830	5830	2
559	20250212	101200	148174360	5830	5830	5840	5830	95
560	20250212	101100	147619670	5820	5820	5820	5820	346
561	20250212	101000	145605950	5800	5800	5800	5800	0
562	20250212	100900	145605950	5800	5800	5800	5800	0
563	20250212	100800	145605950	5800	5800	5800	5800	145
564	20250212	100700	144764950	5780	5780	5780	5780	19
565	20250212	100600	144655130	5780	5780	5780	5780	0
566	20250212	100500	144655130	5780	5780	5780	5780	8
567	20250212	100400	144608890	5790	5780	5790	5770	600
568	20250212	100300	141144840	5780	5780	5780	5780	0
569	20250212	100200	141144840	5780	5780	5780	5780	10
570	20250212	100100	141087040	5770	5790	5790	5770	436
571	20250212	100000	138568790	5790	5790	5790	5790	0
572	20250212	095900	138568790	5790	5790	5790	5790	485
573	20250212	095800	135760640	5780	5780	5780	5780	25
574	20250212	095700	135616140	5770	5770	5770	5770	0
575	20250212	095600	135616140	5770	5770	5770	5770	0
576	20250212	095500	135616140	5770	5780	5780	5770	1525
577	20250212	095400	126806600	5790	5800	5800	5790	1091
578	20250212	095300	120489660	5800	5800	5800	5800	845
579	20250212	095200	115588660	5810	5810	5810	5810	218
580	20250212	095100	114322080	5820	5820	5820	5820	2
581	20250212	095000	114310440	5820	5820	5820	5820	1
582	20250212	094900	114304620	5820	5820	5820	5820	1
583	20250212	094800	114298800	5820	5800	5820	5800	98
584	20250212	094700	113728460	5800	5800	5800	5800	0
585	20250212	094600	113728460	5800	5800	5800	5800	8
586	20250212	094500	113682060	5820	5820	5820	5820	183
587	20250212	094400	112617000	5820	5820	5820	5820	4
588	20250212	094300	112593720	5790	5790	5790	5790	1
589	20250212	094200	112587930	5820	5820	5820	5820	29
590	20250212	094100	112419150	5820	5790	5820	5790	9
591	20250212	094000	112367010	5790	5790	5790	5790	200
592	20250212	093900	111209010	5800	5820	5820	5800	1698
593	20250212	093800	101349580	5800	5810	5810	5800	923
594	20250212	093700	95990300	5810	5810	5810	5810	40
595	20250212	093600	95757900	5800	5810	5810	5800	437
596	20250212	093500	93222110	5800	5810	5810	5800	450
597	20250212	093400	90608180	5810	5820	5820	5810	428
598	20250212	093300	88118450	5820	5820	5820	5820	0
599	20250212	093200	88118450	5820	5820	5820	5820	0
600	20250212	093100	88118450	5820	5820	5820	5820	2
601	20250212	093000	88106810	5850	5820	5850	5810	84
602	20250212	092900	87618640	5830	5850	5850	5830	3
603	20250212	092800	87601130	5850	5880	5880	5820	1087
604	20250212	092700	81263810	5880	5880	5880	5880	51
605	20250212	092600	80963930	5810	5810	5810	5800	1427
606	20250212	092500	72673230	5810	5830	5830	5800	1027
607	20250212	092400	66707420	5850	5850	5850	5850	1
608	20250212	092300	66701570	5810	5810	5810	5810	202
609	20250212	092200	65527950	5820	5830	5830	5820	135
610	20250212	092100	64741590	5820	5830	5830	5820	250
611	20250212	092000	63285580	5870	5840	5870	5830	595
612	20250212	091900	59811840	5880	5850	5880	5850	885
613	20250212	091800	54633370	5880	5840	5890	5840	6
614	20250212	091700	54598240	5840	5850	5850	5840	215
615	20250212	091600	53340640	5850	5840	5850	5840	54
616	20250212	091500	53025080	5840	5810	5840	5810	650
617	20250212	091400	49234040	5810	5820	5830	5810	112
618	20250212	091300	48582850	5820	5820	5820	5820	10
619	20250212	091200	48524650	5820	5800	5820	5800	1105
620	20250212	091100	42112360	5770	5830	5830	5750	4452
621	20250212	091000	16316350	5830	5840	5840	5820	1000
622	20250212	090900	10489290	5840	5860	5870	5840	468
623	20250212	090800	7748240	5870	5870	5870	5870	232
624	20250212	090700	6386400	5880	5880	5880	5870	186
625	20250212	090600	5294510	5890	5890	5890	5880	102
626	20250212	090500	4694730	5900	5900	5900	5900	1
627	20250212	090400	4688830	5900	5870	5900	5870	68
628	20250212	090300	4288700	5870	5880	5880	5870	98
629	20250212	090200	3712560	5890	5900	5900	5890	16
630	20250212	090100	3618310	5900	5910	5910	5900	312
631	20250212	090000	1775490	5930	5940	5940	5930	299