KissMeData/054620/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	193900	184675630	5790	5790	5790	5790	325
3	20250212	193800	184675630	5790	5790	5790	5790	0
4	20250212	193700	184675630	5790	5790	5790	5790	0
5	20250212	193600	184675630	5790	5790	5790	5790	0
6	20250212	193500	184675630	5790	5790	5790	5790	0
7	20250212	193400	184675630	5790	5790	5790	5790	0
8	20250212	193300	184675630	5790	5790	5790	5790	0
9	20250212	193200	184675630	5790	5790	5790	5790	0
10	20250212	193100	184675630	5790	5790	5790	5790	0
11	20250212	193000	184675630	5790	5790	5790	5790	0
12	20250212	192900	184675630	5790	5790	5790	5790	0
13	20250212	192800	184675630	5790	5790	5790	5790	0
14	20250212	192700	184675630	5790	5790	5790	5790	0
15	20250212	192600	184675630	5790	5790	5790	5790	0
16	20250212	192500	184675630	5790	5790	5790	5790	0
17	20250212	192400	184675630	5790	5790	5790	5790	0
18	20250212	192300	184675630	5790	5790	5790	5790	0
19	20250212	192200	184675630	5790	5790	5790	5790	0
20	20250212	192100	184675630	5790	5790	5790	5790	0
21	20250212	192000	184675630	5790	5790	5790	5790	0
22	20250212	191900	184675630	5790	5790	5790	5790	0
23	20250212	191800	184675630	5790	5790	5790	5790	0
24	20250212	191700	184675630	5790	5790	5790	5790	0
25	20250212	191600	184675630	5790	5790	5790	5790	0
26	20250212	191500	184675630	5790	5790	5790	5790	0
27	20250212	191400	184675630	5790	5790	5790	5790	0
28	20250212	191300	184675630	5790	5790	5790	5790	0
29	20250212	191200	184675630	5790	5790	5790	5790	0
30	20250212	191100	184675630	5790	5790	5790	5790	0
31	20250212	191000	184675630	5790	5790	5790	5790	0
32	20250212	190900	184675630	5790	5790	5790	5790	325
33	20250212	190800	184675630	5790	5790	5790	5790	0
34	20250212	190700	184675630	5790	5790	5790	5790	0
35	20250212	190600	184675630	5790	5790	5790	5790	0
36	20250212	190500	184675630	5790	5790	5790	5790	0
37	20250212	190400	184675630	5790	5790	5790	5790	0
38	20250212	190300	184675630	5790	5790	5790	5790	0
39	20250212	190200	184675630	5790	5790	5790	5790	0
40	20250212	190100	184675630	5790	5790	5790	5790	0
41	20250212	190000	184675630	5790	5790	5790	5790	0
42	20250212	185900	184675630	5790	5790	5790	5790	0
43	20250212	185800	184675630	5790	5790	5790	5790	0
44	20250212	185700	184675630	5790	5790	5790	5790	0
45	20250212	185600	184675630	5790	5790	5790	5790	0
46	20250212	185500	184675630	5790	5790	5790	5790	0
47	20250212	185400	184675630	5790	5790	5790	5790	0
48	20250212	185300	184675630	5790	5790	5790	5790	0
49	20250212	185200	184675630	5790	5790	5790	5790	0
50	20250212	185100	184675630	5790	5790	5790	5790	0
51	20250212	185000	184675630	5790	5790	5790	5790	0
52	20250212	184900	184675630	5790	5790	5790	5790	0
53	20250212	184800	184675630	5790	5790	5790	5790	0
54	20250212	184700	184675630	5790	5790	5790	5790	0
55	20250212	184600	184675630	5790	5790	5790	5790	0
56	20250212	184500	184675630	5790	5790	5790	5790	0
57	20250212	184400	184675630	5790	5790	5790	5790	0
58	20250212	184300	184675630	5790	5790	5790	5790	0
59	20250212	184200	184675630	5790	5790	5790	5790	0
60	20250212	184100	184675630	5790	5790	5790	5790	0
61	20250212	184000	184675630	5790	5790	5790	5790	0
62	20250212	183900	184675630	5790	5790	5790	5790	325
63	20250212	183800	184675630	5790	5790	5790	5790	0
64	20250212	183700	184675630	5790	5790	5790	5790	0
65	20250212	183600	184675630	5790	5790	5790	5790	0
66	20250212	183500	184675630	5790	5790	5790	5790	0
67	20250212	183400	184675630	5790	5790	5790	5790	0
68	20250212	183300	184675630	5790	5790	5790	5790	0
69	20250212	183200	184675630	5790	5790	5790	5790	0
70	20250212	183100	184675630	5790	5790	5790	5790	0
71	20250212	183000	184675630	5790	5790	5790	5790	0
72	20250212	182900	184675630	5790	5790	5790	5790	0
73	20250212	182800	184675630	5790	5790	5790	5790	0
74	20250212	182700	184675630	5790	5790	5790	5790	0
75	20250212	182600	184675630	5790	5790	5790	5790	0
76	20250212	182500	184675630	5790	5790	5790	5790	0
77	20250212	182400	184675630	5790	5790	5790	5790	0
78	20250212	182300	184675630	5790	5790	5790	5790	0
79	20250212	182200	184675630	5790	5790	5790	5790	0
80	20250212	182100	184675630	5790	5790	5790	5790	0
81	20250212	182000	184675630	5790	5790	5790	5790	0
82	20250212	181900	184675630	5790	5790	5790	5790	0
83	20250212	181800	184675630	5790	5790	5790	5790	0
84	20250212	181700	184675630	5790	5790	5790	5790	0
85	20250212	181600	184675630	5790	5790	5790	5790	0
86	20250212	181500	184675630	5790	5790	5790	5790	0
87	20250212	181400	184675630	5790	5790	5790	5790	0
88	20250212	181300	184675630	5790	5790	5790	5790	0
89	20250212	181200	184675630	5790	5790	5790	5790	0
90	20250212	181100	184675630	5790	5790	5790	5790	0
91	20250212	181000	184675630	5790	5790	5790	5790	0
92	20250212	180900	184675630	5790	5790	5790	5790	325
93	20250212	180800	184675630	5790	5790	5790	5790	0
94	20250212	180700	184675630	5790	5790	5790	5790	0
95	20250212	180600	184675630	5790	5790	5790	5790	0
96	20250212	180500	184675630	5790	5790	5790	5790	0
97	20250212	180400	184675630	5790	5790	5790	5790	0
98	20250212	180300	184675630	5790	5790	5790	5790	0
99	20250212	180200	184675630	5790	5790	5790	5790	0
100	20250212	180100	184675630	5790	5790	5790	5790	0
101	20250212	180000	184675630	5790	5790	5790	5790	0
102	20250212	175900	184675630	5790	5790	5790	5790	0
103	20250212	175800	184675630	5790	5790	5790	5790	0
104	20250212	175700	184675630	5790	5790	5790	5790	0
105	20250212	175600	184675630	5790	5790	5790	5790	0
106	20250212	175500	184675630	5790	5790	5790	5790	0
107	20250212	175400	184675630	5790	5790	5790	5790	0
108	20250212	175300	184675630	5790	5790	5790	5790	0
109	20250212	175200	184675630	5790	5790	5790	5790	0
110	20250212	175100	184675630	5790	5790	5790	5790	0
111	20250212	175000	184675630	5790	5790	5790	5790	0
112	20250212	174900	184675630	5790	5790	5790	5790	0
113	20250212	174800	184675630	5790	5790	5790	5790	0
114	20250212	174700	184675630	5790	5790	5790	5790	0
115	20250212	174600	184675630	5790	5790	5790	5790	0
116	20250212	174500	184675630	5790	5790	5790	5790	0
117	20250212	174400	184675630	5790	5790	5790	5790	0
118	20250212	174300	184675630	5790	5790	5790	5790	0
119	20250212	174200	184675630	5790	5790	5790	5790	0
120	20250212	174100	184675630	5790	5790	5790	5790	0
121	20250212	174000	184675630	5790	5790	5790	5790	0
122	20250212	173900	184675630	5790	5790	5790	5790	325
123	20250212	173800	184675630	5790	5790	5790	5790	0
124	20250212	173700	184675630	5790	5790	5790	5790	0
125	20250212	173600	184675630	5790	5790	5790	5790	0
126	20250212	173500	184675630	5790	5790	5790	5790	0
127	20250212	173400	184675630	5790	5790	5790	5790	0
128	20250212	173300	184675630	5790	5790	5790	5790	0
129	20250212	173200	184675630	5790	5790	5790	5790	0
130	20250212	173100	184675630	5790	5790	5790	5790	0
131	20250212	173000	184675630	5790	5790	5790	5790	0
132	20250212	172900	184675630	5790	5790	5790	5790	0
133	20250212	172800	184675630	5790	5790	5790	5790	0
134	20250212	172700	184675630	5790	5790	5790	5790	0
135	20250212	172600	184675630	5790	5790	5790	5790	0
136	20250212	172500	184675630	5790	5790	5790	5790	0
137	20250212	172400	184675630	5790	5790	5790	5790	0
138	20250212	172300	184675630	5790	5790	5790	5790	0
139	20250212	172200	184675630	5790	5790	5790	5790	0
140	20250212	172100	184675630	5790	5790	5790	5790	0
141	20250212	172000	184675630	5790	5790	5790	5790	0
142	20250212	171900	184675630	5790	5790	5790	5790	0
143	20250212	171800	184675630	5790	5790	5790	5790	0
144	20250212	171700	184675630	5790	5790	5790	5790	0
145	20250212	171600	184675630	5790	5790	5790	5790	0
146	20250212	171500	184675630	5790	5790	5790	5790	0
147	20250212	171400	184675630	5790	5790	5790	5790	0
148	20250212	171300	184675630	5790	5790	5790	5790	0
149	20250212	171200	184675630	5790	5790	5790	5790	0
150	20250212	171100	184675630	5790	5790	5790	5790	0
151	20250212	171000	184675630	5790	5790	5790	5790	0
152	20250212	170900	184675630	5790	5790	5790	5790	325
153	20250212	170800	184675630	5790	5790	5790	5790	0
154	20250212	170700	184675630	5790	5790	5790	5790	0
155	20250212	170600	184675630	5790	5790	5790	5790	0
156	20250212	170500	184675630	5790	5790	5790	5790	0
157	20250212	170400	184675630	5790	5790	5790	5790	0
158	20250212	170300	184675630	5790	5790	5790	5790	0
159	20250212	170200	184675630	5790	5790	5790	5790	0
160	20250212	170100	184675630	5790	5790	5790	5790	0
161	20250212	170000	184675630	5790	5790	5790	5790	0
162	20250212	165900	184675630	5790	5790	5790	5790	0
163	20250212	165800	184675630	5790	5790	5790	5790	0
164	20250212	165700	184675630	5790	5790	5790	5790	0
165	20250212	165600	184675630	5790	5790	5790	5790	0
166	20250212	165500	184675630	5790	5790	5790	5790	0
167	20250212	165400	184675630	5790	5790	5790	5790	0
168	20250212	165300	184675630	5790	5790	5790	5790	0
169	20250212	165200	184675630	5790	5790	5790	5790	0
170	20250212	165100	184675630	5790	5790	5790	5790	0
171	20250212	165000	184675630	5790	5790	5790	5790	0
172	20250212	164900	184675630	5790	5790	5790	5790	0
173	20250212	164800	184675630	5790	5790	5790	5790	0
174	20250212	164700	184675630	5790	5790	5790	5790	0
175	20250212	164600	184675630	5790	5790	5790	5790	0
176	20250212	164500	184675630	5790	5790	5790	5790	0
177	20250212	164400	184675630	5790	5790	5790	5790	0
178	20250212	164300	184675630	5790	5790	5790	5790	0
179	20250212	164200	184675630	5790	5790	5790	5790	0
180	20250212	164100	184675630	5790	5790	5790	5790	0
181	20250212	164000	184675630	5790	5790	5790	5790	0
182	20250212	163900	184675630	5790	5790	5790	5790	325
183	20250212	163800	184675630	5790	5790	5790	5790	0
184	20250212	163700	184675630	5790	5790	5790	5790	0
185	20250212	163600	184675630	5790	5790	5790	5790	0
186	20250212	163500	184675630	5790	5790	5790	5790	0
187	20250212	163400	184675630	5790	5790	5790	5790	0
188	20250212	163300	184675630	5790	5790	5790	5790	0
189	20250212	163200	184675630	5790	5790	5790	5790	0
190	20250212	163100	184675630	5790	5790	5790	5790	0
191	20250212	163000	184675630	5790	5790	5790	5790	0
192	20250212	162900	184675630	5790	5790	5790	5790	0
193	20250212	162800	184675630	5790	5790	5790	5790	0
194	20250212	162700	184675630	5790	5790	5790	5790	0
195	20250212	162600	184675630	5790	5790	5790	5790	0
196	20250212	162500	184675630	5790	5790	5790	5790	0
197	20250212	162400	184675630	5790	5790	5790	5790	0
198	20250212	162300	184675630	5790	5790	5790	5790	0
199	20250212	162200	184675630	5790	5790	5790	5790	0
200	20250212	162100	184675630	5790	5790	5790	5790	0
201	20250212	162000	184675630	5790	5790	5790	5790	0
202	20250212	161900	184675630	5790	5790	5790	5790	0
203	20250212	161800	184675630	5790	5790	5790	5790	0
204	20250212	161700	184675630	5790	5790	5790	5790	0
205	20250212	161600	184675630	5790	5790	5790	5790	0
206	20250212	161500	184675630	5790	5790	5790	5790	0
207	20250212	161400	184675630	5790	5790	5790	5790	0
208	20250212	161300	184675630	5790	5790	5790	5790	0
209	20250212	161200	184675630	5790	5790	5790	5790	0
210	20250212	161100	184675630	5790	5790	5790	5790	0
211	20250212	161000	184675630	5790	5790	5790	5790	0
212	20250212	160900	184675630	5790	5790	5790	5790	325
213	20250212	160800	184675630	5790	5790	5790	5790	0
214	20250212	160700	184675630	5790	5790	5790	5790	0
215	20250212	160600	184675630	5790	5790	5790	5790	0
216	20250212	160500	184675630	5790	5790	5790	5790	0
217	20250212	160400	184675630	5790	5790	5790	5790	0
218	20250212	160300	184675630	5790	5790	5790	5790	0
219	20250212	160200	184675630	5790	5790	5790	5790	0
220	20250212	160100	184675630	5790	5790	5790	5790	0
221	20250212	160000	184675630	5790	5790	5790	5790	0
222	20250212	155900	184675630	5790	5790	5790	5790	0
223	20250212	155800	184675630	5790	5790	5790	5790	0
224	20250212	155700	184675630	5790	5790	5790	5790	0
225	20250212	155600	184675630	5790	5790	5790	5790	0
226	20250212	155500	184675630	5790	5790	5790	5790	0
227	20250212	155400	184675630	5790	5790	5790	5790	0
228	20250212	155300	184675630	5790	5790	5790	5790	0
229	20250212	155200	184675630	5790	5790	5790	5790	0
230	20250212	155100	184675630	5790	5790	5790	5790	0
231	20250212	155000	184675630	5790	5790	5790	5790	0
232	20250212	154900	184675630	5790	5790	5790	5790	0
233	20250212	154800	184675630	5790	5790	5790	5790	0
234	20250212	154700	184675630	5790	5790	5790	5790	0
235	20250212	154600	184675630	5790	5790	5790	5790	0
236	20250212	154500	184675630	5790	5790	5790	5790	0
237	20250212	154400	184675630	5790	5790	5790	5790	0
238	20250212	154300	184675630	5790	5790	5790	5790	0
239	20250212	154200	184675630	5790	5790	5790	5790	0
240	20250212	154100	184675630	5790	5790	5790	5790	0
241	20250212	154000	184675630	5790	5790	5790	5790	0
242	20250212	153900	184675630	5790	5790	5790	5790	325
243	20250212	153800	184675630	5790	5790	5790	5790	0
244	20250212	153700	184675630	5790	5790	5790	5790	0
245	20250212	153600	184675630	5790	5790	5790	5790	0
246	20250212	153500	184675630	5790	5790	5790	5790	0
247	20250212	153400	184675630	5790	5790	5790	5790	0
248	20250212	153300	184675630	5790	5790	5790	5790	0
249	20250212	153200	184675630	5790	5790	5790	5790	0
250	20250212	153100	184675630	5790	5790	5790	5790	0
251	20250212	153000	184675630	5790	5790	5790	5790	325
252	20250212	152900	182793880	5810	5810	5810	5810	0
253	20250212	152800	182793880	5810	5810	5810	5810	0
254	20250212	152700	182793880	5810	5810	5810	5810	0
255	20250212	152600	182793880	5810	5810	5810	5810	0
256	20250212	152500	182793880	5810	5810	5810	5810	0
257	20250212	152400	182793880	5810	5810	5810	5810	0
258	20250212	152300	182793880	5810	5810	5810	5810	0
259	20250212	152200	182793880	5810	5810	5810	5810	0
260	20250212	152100	182793880	5810	5810	5810	5810	0
261	20250212	152000	182793880	5810	5810	5810	5810	0
262	20250212	151900	182793880	5810	5820	5820	5800	1575
263	20250212	151800	173656420	5820	5820	5820	5820	0
264	20250212	151700	173656420	5820	5820	5820	5820	1
265	20250212	151600	173650600	5810	5810	5810	5810	0
266	20250212	151500	173650600	5810	5810	5810	5810	0
267	20250212	151400	173650600	5810	5810	5820	5810	187
268	20250212	151300	172564070	5840	5840	5840	5840	0
269	20250212	151200	172564070	5840	5840	5840	5840	0
270	20250212	151100	172564070	5840	5840	5840	5840	2
271	20250212	151000	172552390	5840	5830	5840	5830	716
272	20250212	150900	168375960	5840	5840	5840	5840	0
273	20250212	150800	168375960	5840	5840	5840	5840	0
274	20250212	150700	168375960	5840	5840	5840	5840	0
275	20250212	150600	168375960	5840	5840	5840	5840	0
276	20250212	150500	168375960	5840	5840	5840	5840	0
277	20250212	150400	168375960	5840	5810	5840	5810	16
278	20250212	150300	168282910	5840	5840	5840	5840	2
279	20250212	150200	168271230	5840	5840	5840	5840	0
280	20250212	150100	168271230	5840	5840	5840	5840	0
281	20250212	150000	168271230	5840	5840	5840	5840	2
282	20250212	145900	168259550	5850	5850	5850	5850	0
283	20250212	145800	168259550	5850	5850	5850	5850	0
284	20250212	145700	168259550	5850	5850	5850	5850	0
285	20250212	145600	168259550	5850	5850	5850	5850	0
286	20250212	145500	168259550	5850	5840	5850	5840	2095
287	20250212	145400	156008580	5840	5840	5850	5840	858
288	20250212	145300	150996860	5840	5840	5840	5840	3
289	20250212	145200	150979340	5840	5840	5840	5840	0
290	20250212	145100	150979340	5840	5840	5840	5840	3
291	20250212	145000	150961820	5850	5850	5850	5850	2
292	20250212	144900	150950120	5840	5840	5840	5840	1460
293	20250212	144800	142423720	5840	5840	5840	5840	0
294	20250212	144700	142423720	5840	5840	5840	5840	0
295	20250212	144600	142423720	5840	5840	5840	5840	0
296	20250212	144500	142423720	5840	5840	5840	5840	2
297	20250212	144400	142412040	5840	5840	5840	5840	0
298	20250212	144300	142412040	5840	5840	5840	5840	4
299	20250212	144200	142388680	5840	5840	5840	5840	0
300	20250212	144100	142388680	5840	5840	5840	5840	0
301	20250212	144000	142388680	5840	5830	5840	5830	4
302	20250212	143900	142365330	5830	5830	5830	5830	0
303	20250212	143800	142365330	5830	5830	5830	5830	56
304	20250212	143700	142038850	5840	5840	5840	5840	0
305	20250212	143600	142038850	5840	5840	5840	5840	21
306	20250212	143500	141916210	5840	5840	5840	5840	1
307	20250212	143400	141910370	5830	5830	5830	5830	14
308	20250212	143300	141828750	5830	5830	5830	5830	3
309	20250212	143200	141811260	5830	5830	5830	5830	20
310	20250212	143100	141694660	5830	5830	5830	5830	199
311	20250212	143000	140534490	5830	5830	5830	5830	27
312	20250212	142900	140377080	5820	5820	5820	5820	22
313	20250212	142800	140249040	5810	5810	5810	5810	10
314	20250212	142700	140190940	5810	5820	5820	5810	5
315	20250212	142600	140161860	5820	5820	5820	5820	25
316	20250212	142500	140016360	5830	5830	5830	5830	2
317	20250212	142400	140004700	5830	5830	5830	5830	40
318	20250212	142300	139771500	5830	5830	5830	5830	3
319	20250212	142200	139754010	5820	5820	5820	5820	0
320	20250212	142100	139754010	5820	5820	5820	5820	55
321	20250212	142000	139433910	5830	5830	5830	5830	3
322	20250212	141900	139416420	5820	5810	5820	5810	164
323	20250212	141800	138462090	5810	5810	5810	5810	0
324	20250212	141700	138462090	5810	5810	5810	5810	87
325	20250212	141600	137956620	5810	5810	5810	5810	0
326	20250212	141500	137956620	5810	5810	5810	5810	3
327	20250212	141400	137939190	5810	5810	5810	5810	428
328	20250212	141300	135452510	5810	5810	5810	5810	3
329	20250212	141200	135435080	5800	5800	5800	5800	1
330	20250212	141100	135429280	5810	5810	5810	5810	0
331	20250212	141000	135429280	5810	5810	5810	5810	5
332	20250212	140900	135400230	5800	5800	5800	5800	0
333	20250212	140800	135400230	5800	5800	5800	5800	9
334	20250212	140700	135348030	5810	5810	5810	5810	0
335	20250212	140600	135348030	5810	5810	5810	5810	0
336	20250212	140500	135348030	5810	5810	5810	5810	2
337	20250212	140400	135336410	5800	5800	5800	5800	0
338	20250212	140300	135336410	5800	5800	5800	5800	3
339	20250212	140200	135319010	5800	5800	5800	5800	0
340	20250212	140100	135319010	5800	5800	5800	5800	0
341	20250212	140000	135319010	5800	5800	5800	5800	2
342	20250212	135900	135307410	5790	5790	5790	5790	0
343	20250212	135800	135307410	5790	5790	5790	5790	9
344	20250212	135700	135255300	5800	5800	5800	5800	0
345	20250212	135600	135255300	5800	5800	5800	5800	2200
346	20250212	135500	122495300	5820	5820	5820	5820	1
347	20250212	135400	122489480	5810	5810	5810	5810	1
348	20250212	135300	122483670	5820	5820	5820	5820	3
349	20250212	135200	122466210	5820	5820	5820	5820	0
350	20250212	135100	122466210	5820	5820	5820	5820	2
351	20250212	135000	122454570	5810	5810	5810	5810	2
352	20250212	134900	122442950	5800	5800	5800	5800	118
353	20250212	134800	121758550	5800	5800	5800	5800	0
354	20250212	134700	121758550	5800	5800	5800	5800	0
355	20250212	134600	121758550	5800	5800	5800	5800	0
356	20250212	134500	121758550	5800	5800	5800	5800	3
357	20250212	134400	121741150	5790	5790	5790	5790	1
358	20250212	134300	121735360	5800	5800	5800	5800	4
359	20250212	134200	121712160	5800	5800	5800	5800	0
360	20250212	134100	121712160	5800	5800	5800	5800	0
361	20250212	134000	121712160	5800	5800	5800	5800	3
362	20250212	133900	121694760	5790	5790	5790	5790	50
363	20250212	133800	121405260	5790	5780	5790	5780	111
364	20250212	133700	120763570	5790	5790	5790	5790	2
365	20250212	133600	120751990	5790	5790	5790	5790	0
366	20250212	133500	120751990	5790	5790	5790	5790	1
367	20250212	133400	120746200	5790	5790	5790	5790	0
368	20250212	133300	120746200	5790	5790	5790	5790	3
369	20250212	133200	120728830	5790	5790	5790	5790	0
370	20250212	133100	120728830	5790	5790	5790	5790	0
371	20250212	133000	120728830	5790	5790	5790	5790	2
372	20250212	132900	120717250	5790	5790	5790	5790	0
373	20250212	132800	120717250	5790	5790	5790	5790	0
374	20250212	132700	120717250	5790	5790	5790	5790	0
375	20250212	132600	120717250	5790	5790	5790	5790	0
376	20250212	132500	120717250	5790	5790	5790	5790	1
377	20250212	132400	120711460	5790	5790	5790	5790	0
378	20250212	132300	120711460	5790	5780	5790	5780	109
379	20250212	132200	120081410	5790	5790	5790	5790	10
380	20250212	132100	120023510	5790	5790	5790	5790	0
381	20250212	132000	120023510	5790	5790	5790	5790	2
382	20250212	131900	120011930	5790	5790	5790	5790	0
383	20250212	131800	120011930	5790	5790	5790	5790	35
384	20250212	131700	119809280	5790	5790	5790	5790	0
385	20250212	131600	119809280	5790	5790	5790	5790	1
386	20250212	131500	119803490	5790	5790	5790	5790	2
387	20250212	131400	119791910	5790	5790	5790	5790	0
388	20250212	131300	119791910	5790	5790	5790	5790	4
389	20250212	131200	119768750	5790	5790	5790	5790	0
390	20250212	131100	119768750	5790	5790	5790	5790	0
391	20250212	131000	119768750	5790	5790	5790	5790	4
392	20250212	130900	119745590	5800	5800	5800	5800	0
393	20250212	130800	119745590	5800	5800	5800	5800	0
394	20250212	130700	119745590	5800	5800	5800	5800	0
395	20250212	130600	119745590	5800	5800	5800	5800	0
396	20250212	130500	119745590	5800	5800	5800	5800	2
397	20250212	130400	119733990	5790	5790	5790	5790	0
398	20250212	130300	119733990	5790	5790	5790	5790	2
399	20250212	130200	119722410	5790	5790	5790	5790	0
400	20250212	130100	119722410	5790	5780	5790	5780	310
401	20250212	130000	117930530	5780	5780	5780	5780	2
402	20250212	125900	117918970	5800	5800	5800	5800	0
403	20250212	125800	117918970	5800	5800	5800	5800	0
404	20250212	125700	117918970	5800	5800	5800	5800	0
405	20250212	125600	117918970	5800	5800	5800	5800	0
406	20250212	125500	117918970	5800	5780	5800	5780	1214
407	20250212	125400	110902010	5780	5780	5780	5780	53
408	20250212	125300	110595670	5790	5790	5790	5790	4
409	20250212	125200	110572510	5790	5790	5790	5790	0
410	20250212	125100	110572510	5790	5790	5790	5790	0
411	20250212	125000	110572510	5790	5800	5800	5790	202
412	20250212	124900	109402910	5810	5810	5810	5810	0
413	20250212	124800	109402910	5810	5810	5810	5810	0
414	20250212	124700	109402910	5810	5810	5810	5810	0
415	20250212	124600	109402910	5810	5810	5810	5810	1
416	20250212	124500	109397100	5820	5810	5820	5790	701
417	20250212	124400	105338060	5820	5820	5820	5820	0
418	20250212	124300	105338060	5820	5820	5820	5820	3
419	20250212	124200	105320600	5820	5820	5820	5820	0
420	20250212	124100	105320600	5820	5820	5820	5820	0
421	20250212	124000	105320600	5820	5820	5820	5820	3
422	20250212	123900	105303140	5830	5830	5830	5830	0
423	20250212	123800	105303140	5830	5830	5830	5830	0
424	20250212	123700	105303140	5830	5830	5830	5830	0
425	20250212	123600	105303140	5830	5830	5830	5830	0
426	20250212	123500	105303140	5830	5820	5830	5810	8
427	20250212	123400	105256530	5820	5810	5820	5800	305
428	20250212	123300	103487320	5820	5820	5820	5820	3
429	20250212	123200	103469860	5820	5820	5820	5820	0
430	20250212	123100	103469860	5820	5820	5820	5820	0
431	20250212	123000	103469860	5820	5820	5820	5820	2
432	20250212	122900	103458220	5800	5800	5800	5800	0
433	20250212	122800	103458220	5800	5810	5810	5800	430
434	20250212	122700	100963720	5810	5810	5810	5810	0
435	20250212	122600	100963720	5810	5820	5820	5810	109
436	20250212	122500	100330420	5810	5840	5850	5810	37
437	20250212	122400	100115350	5860	5860	5860	5860	0
438	20250212	122300	100115350	5860	5840	5860	5840	128
439	20250212	122200	99367810	5860	5860	5860	5860	0
440	20250212	122100	99367810	5860	5860	5860	5860	0
441	20250212	122000	99367810	5860	5820	5860	5820	163
442	20250212	121900	98414580	5810	5820	5820	5810	220
443	20250212	121800	97136050	5810	5830	5850	5810	908
444	20250212	121700	91831650	5830	5830	5830	5830	0
445	20250212	121600	91831650	5830	5830	5830	5830	0
446	20250212	121500	91831650	5830	5830	5830	5830	1
447	20250212	121400	91825820	5830	5830	5830	5830	0
448	20250212	121300	91825820	5830	5820	5830	5820	41
449	20250212	121200	91586980	5820	5820	5820	5820	0
450	20250212	121100	91586980	5820	5820	5820	5820	0
451	20250212	121000	91586980	5820	5820	5820	5820	2
452	20250212	120900	91575340	5820	5820	5820	5820	0
453	20250212	120800	91575340	5820	5820	5820	5820	0
454	20250212	120700	91575340	5820	5820	5820	5820	0
455	20250212	120600	91575340	5820	5820	5820	5820	0
456	20250212	120500	91575340	5820	5820	5820	5820	3
457	20250212	120400	91557880	5820	5820	5820	5820	0
458	20250212	120300	91557880	5820	5820	5820	5820	2
459	20250212	120200	91546240	5820	5820	5820	5820	0
460	20250212	120100	91546240	5820	5820	5820	5820	0
461	20250212	120000	91546240	5820	5820	5820	5820	3
462	20250212	115900	91528780	5830	5830	5830	5830	0
463	20250212	115800	91528780	5830	5830	5830	5830	0
464	20250212	115700	91528780	5830	5830	5830	5830	0
465	20250212	115600	91528780	5830	5830	5830	5830	0
466	20250212	115500	91528780	5830	5810	5830	5810	5
467	20250212	115400	91499710	5830	5830	5830	5830	0
468	20250212	115300	91499710	5830	5830	5830	5830	4
469	20250212	115200	91476390	5810	5810	5810	5810	0
470	20250212	115100	91476390	5810	5810	5810	5810	0
471	20250212	115000	91476390	5810	5830	5830	5810	208
472	20250212	114900	90265750	5820	5820	5820	5820	200
473	20250212	114800	89101750	5830	5830	5830	5830	0
474	20250212	114700	89101750	5830	5830	5830	5830	0
475	20250212	114600	89101750	5830	5840	5840	5830	289
476	20250212	114500	87415880	5850	5850	5850	5850	2
477	20250212	114400	87404180	5850	5850	5850	5850	0
478	20250212	114300	87404180	5850	5850	5850	5850	3
479	20250212	114200	87386630	5840	5840	5840	5840	23
480	20250212	114100	87252310	5840	5840	5840	5840	0
481	20250212	114000	87252310	5840	5840	5840	5840	3
482	20250212	113900	87234790	5840	5840	5840	5840	0
483	20250212	113800	87234790	5840	5840	5850	5840	121
484	20250212	113700	86527620	5840	5840	5840	5840	0
485	20250212	113600	86527620	5840	5840	5840	5840	0
486	20250212	113500	86527620	5840	5840	5840	5840	2
487	20250212	113400	86515940	5840	5840	5840	5840	0
488	20250212	113300	86515940	5840	5840	5840	5840	3
489	20250212	113200	86498420	5840	5840	5840	5840	0
490	20250212	113100	86498420	5840	5840	5840	5840	0
491	20250212	113000	86498420	5840	5840	5840	5840	2
492	20250212	112900	86486740	5840	5840	5840	5840	0
493	20250212	112800	86486740	5840	5840	5840	5840	1
494	20250212	112700	86480900	5840	5840	5840	5840	0
495	20250212	112600	86480900	5840	5840	5840	5840	48
496	20250212	112500	86200580	5840	5840	5840	5840	2
497	20250212	112400	86188900	5840	5840	5840	5840	3
498	20250212	112300	86171380	5840	5840	5840	5840	4
499	20250212	112200	86148020	5840	5840	5840	5840	0
500	20250212	112100	86148020	5840	5840	5840	5840	0
501	20250212	112000	86148020	5840	5840	5840	5840	53
502	20250212	111900	85838500	5830	5830	5830	5830	10
503	20250212	111800	85780200	5840	5840	5840	5840	0
504	20250212	111700	85780200	5840	5840	5840	5840	0
505	20250212	111600	85780200	5840	5840	5840	5840	0
506	20250212	111500	85780200	5840	5840	5840	5840	1
507	20250212	111400	85774360	5840	5840	5840	5840	0
508	20250212	111300	85774360	5840	5840	5840	5840	2
509	20250212	111200	85762680	5830	5830	5830	5830	100
510	20250212	111100	85179680	5830	5830	5830	5830	0
511	20250212	111000	85179680	5830	5830	5830	5830	1
512	20250212	110900	85173850	5840	5840	5840	5840	0
513	20250212	110800	85173850	5840	5840	5840	5840	3
514	20250212	110700	85156330	5820	5820	5820	5820	0
515	20250212	110600	85156330	5820	5820	5820	5820	400
516	20250212	110500	82828330	5840	5840	5840	5840	0
517	20250212	110400	82828330	5840	5830	5840	5830	1054
518	20250212	110300	76674760	5830	5830	5830	5830	1
519	20250212	110200	76668930	5830	5830	5830	5830	2
520	20250212	110100	76657270	5830	5830	5830	5830	0
521	20250212	110000	76657270	5830	5830	5830	5830	0
522	20250212	105900	76657270	5830	5830	5830	5830	8
523	20250212	105800	76610630	5830	5830	5830	5830	1
524	20250212	105700	76604800	5830	5830	5830	5830	0
525	20250212	105600	76604800	5830	5830	5830	5830	0
526	20250212	105500	76604800	5830	5830	5830	5830	108
527	20250212	105400	75975160	5820	5820	5820	5820	0
528	20250212	105300	75975160	5820	5820	5820	5820	0
529	20250212	105200	75975160	5820	5820	5820	5820	61
530	20250212	105100	75620140	5820	5820	5820	5820	176
531	20250212	105000	74595820	5820	5820	5820	5820	0
532	20250212	104900	74595820	5820	5820	5820	5820	200
533	20250212	104800	73431820	5810	5810	5810	5810	18
534	20250212	104700	73327240	5810	5810	5810	5810	0
535	20250212	104600	73327240	5810	5810	5810	5810	0
536	20250212	104500	73327240	5810	5810	5810	5810	0
537	20250212	104400	73327240	5810	5810	5810	5810	64
538	20250212	104300	72955400	5810	5810	5810	5810	26
539	20250212	104200	72804340	5830	5830	5830	5830	0
540	20250212	104100	72804340	5830	5830	5830	5830	0
541	20250212	104000	72804340	5830	5830	5830	5830	0
542	20250212	103900	72804340	5830	5830	5830	5830	0
543	20250212	103800	72804340	5830	5830	5840	5820	9
544	20250212	103700	72751890	5830	5820	5830	5820	1047
545	20250212	103600	66658130	5810	5810	5810	5810	327
546	20250212	103500	64758260	5810	5810	5810	5810	0
547	20250212	103400	64758260	5810	5770	5810	5770	2340
548	20250212	103300	51180980	5760	5760	5760	5760	2
549	20250212	103200	51169460	5760	5760	5760	5760	50
550	20250212	103100	50881460	5760	5760	5760	5760	0
551	20250212	103000	50881460	5760	5760	5760	5760	1
552	20250212	102900	50875700	5760	5780	5780	5760	109
553	20250212	102800	50247660	5780	5770	5780	5770	11
554	20250212	102700	50184090	5770	5770	5770	5770	0
555	20250212	102600	50184090	5770	5770	5770	5770	0
556	20250212	102500	50184090	5770	5770	5770	5770	58
557	20250212	102400	49849430	5790	5790	5790	5790	0
558	20250212	102300	49849430	5790	5770	5790	5770	31
559	20250212	102200	49669960	5770	5770	5770	5770	0
560	20250212	102100	49669960	5770	5770	5770	5770	1
561	20250212	102000	49664190	5770	5770	5770	5770	0
562	20250212	101900	49664190	5770	5770	5770	5770	0
563	20250212	101800	49664190	5770	5770	5770	5770	9
564	20250212	101700	49612260	5780	5780	5780	5780	0
565	20250212	101600	49612260	5780	5780	5780	5780	0
566	20250212	101500	49612260	5780	5780	5780	5780	1
567	20250212	101400	49606480	5780	5780	5780	5780	0
568	20250212	101300	49606480	5780	5780	5780	5780	1
569	20250212	101200	49600700	5780	5780	5780	5780	0
570	20250212	101100	49600700	5780	5780	5780	5780	1
571	20250212	101000	49594920	5760	5760	5760	5760	0
572	20250212	100900	49594920	5760	5760	5760	5760	0
573	20250212	100800	49594920	5760	5760	5760	5760	12
574	20250212	100700	49525800	5760	5760	5760	5760	436
575	20250212	100600	47014440	5770	5770	5770	5770	1
576	20250212	100500	47008670	5770	5780	5800	5770	1566
577	20250212	100400	37971990	5800	5800	5800	5800	0
578	20250212	100300	37971990	5800	5800	5800	5800	0
579	20250212	100200	37971990	5800	5800	5800	5800	0
580	20250212	100100	37971990	5800	5800	5800	5800	0
581	20250212	100000	37971990	5800	5800	5800	5800	0
582	20250212	095900	37971990	5800	5800	5800	5800	100
583	20250212	095800	37391990	5800	5780	5800	5780	11
584	20250212	095700	37328370	5770	5770	5770	5770	0
585	20250212	095600	37328370	5770	5770	5770	5770	0
586	20250212	095500	37328370	5770	5800	5800	5770	83
587	20250212	095400	36847000	5800	5800	5800	5800	0
588	20250212	095300	36847000	5800	5800	5800	5780	618
589	20250212	095200	33263400	5810	5810	5810	5810	0
590	20250212	095100	33263400	5810	5810	5810	5810	0
591	20250212	095000	33263400	5810	5800	5810	5800	40
592	20250212	094900	33031010	5780	5780	5780	5780	1
593	20250212	094800	33025230	5810	5780	5820	5780	15
594	20250212	094700	32938380	5810	5810	5810	5810	0
595	20250212	094600	32938380	5810	5800	5820	5770	895
596	20250212	094500	27740850	5790	5760	5790	5760	2592
597	20250212	094400	12763090	5770	5750	5770	5750	500
598	20250212	094300	9883170	5750	5730	5750	5730	6
599	20250212	094200	9848720	5750	5740	5750	5740	2
600	20250212	094100	9837230	5730	5740	5740	5730	14
601	20250212	094000	9756890	5740	5740	5750	5740	81
602	20250212	093900	9291700	5740	5740	5740	5740	0
603	20250212	093800	9291700	5740	5740	5740	5730	40
604	20250212	093700	9062200	5740	5720	5740	5720	18
605	20250212	093600	8958960	5730	5730	5730	5730	0
606	20250212	093500	8958960	5730	5730	5730	5730	0
607	20250212	093400	8958960	5730	5730	5730	5730	0
608	20250212	093300	8958960	5730	5730	5730	5730	0
609	20250212	093200	8958960	5730	5710	5730	5690	324
610	20250212	093100	7112130	5710	5710	5710	5710	19
611	20250212	093000	7003640	5720	5720	5720	5720	0
612	20250212	092900	7003640	5720	5730	5740	5720	3
613	20250212	092800	6986450	5710	5710	5710	5710	9
614	20250212	092700	6935060	5740	5740	5740	5740	0
615	20250212	092600	6935060	5740	5740	5740	5740	0
616	20250212	092500	6935060	5740	5740	5740	5740	0
617	20250212	092400	6935060	5740	5730	5740	5730	3
618	20250212	092300	6917850	5750	5730	5750	5730	106
619	20250212	092200	6309360	5730	5730	5730	5730	0
620	20250212	092100	6309360	5730	5700	5730	5700	13
621	20250212	092000	6235080	5700	5690	5700	5670	58
622	20250212	091900	5906070	5690	5680	5690	5670	8
623	20250212	091800	5860640	5670	5670	5670	5670	10
624	20250212	091700	5803940	5670	5670	5670	5670	0
625	20250212	091600	5803940	5670	5670	5670	5670	0
626	20250212	091500	5803940	5670	5670	5670	5670	0
627	20250212	091400	5803940	5670	5700	5700	5670	186
628	20250212	091300	4749260	5670	5670	5690	5670	702
629	20250212	091200	768900	5660	5660	5660	5660	4
630	20250212	091100	746260	5670	5670	5670	5670	0
631	20250212	091000	746260	5670	5670	5670	5670	0
632	20250212	090900	746260	5670	5670	5670	5670	0
633	20250212	090800	746260	5670	5720	5720	5660	16
634	20250212	090700	655430	5660	5720	5720	5660	26
635	20250212	090600	507730	5660	5700	5720	5660	12
636	20250212	090500	439520	5640	5670	5670	5640	20
637	20250212	090400	326180	5670	5630	5670	5630	13
638	20250212	090300	252510	5670	5670	5670	5670	0
639	20250212	090200	252510	5670	5670	5670	5670	1
640	20250212	090100	246840	5610	5610	5610	5610	0
641	20250212	090000	246840	5610	5610	5610	5610	44