KissMeData/072020/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	195100	245809010	9800	9800	9800	9800	27
3	20250212	195000	245809010	9800	9800	9800	9800	0
4	20250212	194900	245809010	9800	9800	9800	9800	0
5	20250212	194800	245809010	9800	9800	9800	9800	0
6	20250212	194700	245809010	9800	9800	9800	9800	0
7	20250212	194600	245809010	9800	9800	9800	9800	0
8	20250212	194500	245809010	9800	9800	9800	9800	0
9	20250212	194400	245809010	9800	9800	9800	9800	0
10	20250212	194300	245809010	9800	9800	9800	9800	0
11	20250212	194200	245809010	9800	9800	9800	9800	0
12	20250212	194100	245809010	9800	9800	9800	9800	0
13	20250212	194000	245809010	9800	9800	9800	9800	0
14	20250212	193900	245809010	9800	9800	9800	9800	0
15	20250212	193800	245809010	9800	9800	9800	9800	0
16	20250212	193700	245809010	9800	9800	9800	9800	0
17	20250212	193600	245809010	9800	9800	9800	9800	0
18	20250212	193500	245809010	9800	9800	9800	9800	0
19	20250212	193400	245809010	9800	9800	9800	9800	0
20	20250212	193300	245809010	9800	9800	9800	9800	0
21	20250212	193200	245809010	9800	9800	9800	9800	0
22	20250212	193100	245809010	9800	9800	9800	9800	0
23	20250212	193000	245809010	9800	9800	9800	9800	0
24	20250212	192900	245809010	9800	9800	9800	9800	0
25	20250212	192800	245809010	9800	9800	9800	9800	0
26	20250212	192700	245809010	9800	9800	9800	9800	0
27	20250212	192600	245809010	9800	9800	9800	9800	0
28	20250212	192500	245809010	9800	9800	9800	9800	0
29	20250212	192400	245809010	9800	9800	9800	9800	0
30	20250212	192300	245809010	9800	9800	9800	9800	0
31	20250212	192200	245809010	9800	9800	9800	9800	0
32	20250212	192100	245809010	9800	9800	9800	9800	27
33	20250212	192000	245809010	9800	9800	9800	9800	0
34	20250212	191900	245809010	9800	9800	9800	9800	0
35	20250212	191800	245809010	9800	9800	9800	9800	0
36	20250212	191700	245809010	9800	9800	9800	9800	0
37	20250212	191600	245809010	9800	9800	9800	9800	0
38	20250212	191500	245809010	9800	9800	9800	9800	0
39	20250212	191400	245809010	9800	9800	9800	9800	0
40	20250212	191300	245809010	9800	9800	9800	9800	0
41	20250212	191200	245809010	9800	9800	9800	9800	0
42	20250212	191100	245809010	9800	9800	9800	9800	0
43	20250212	191000	245809010	9800	9800	9800	9800	0
44	20250212	190900	245809010	9800	9800	9800	9800	0
45	20250212	190800	245809010	9800	9800	9800	9800	0
46	20250212	190700	245809010	9800	9800	9800	9800	0
47	20250212	190600	245809010	9800	9800	9800	9800	0
48	20250212	190500	245809010	9800	9800	9800	9800	0
49	20250212	190400	245809010	9800	9800	9800	9800	0
50	20250212	190300	245809010	9800	9800	9800	9800	0
51	20250212	190200	245809010	9800	9800	9800	9800	0
52	20250212	190100	245809010	9800	9800	9800	9800	0
53	20250212	190000	245809010	9800	9800	9800	9800	0
54	20250212	185900	245809010	9800	9800	9800	9800	0
55	20250212	185800	245809010	9800	9800	9800	9800	0
56	20250212	185700	245809010	9800	9800	9800	9800	0
57	20250212	185600	245809010	9800	9800	9800	9800	0
58	20250212	185500	245809010	9800	9800	9800	9800	0
59	20250212	185400	245809010	9800	9800	9800	9800	0
60	20250212	185300	245809010	9800	9800	9800	9800	0
61	20250212	185200	245809010	9800	9800	9800	9800	0
62	20250212	185100	245809010	9800	9800	9800	9800	27
63	20250212	185000	245809010	9800	9800	9800	9800	0
64	20250212	184900	245809010	9800	9800	9800	9800	0
65	20250212	184800	245809010	9800	9800	9800	9800	0
66	20250212	184700	245809010	9800	9800	9800	9800	0
67	20250212	184600	245809010	9800	9800	9800	9800	0
68	20250212	184500	245809010	9800	9800	9800	9800	0
69	20250212	184400	245809010	9800	9800	9800	9800	0
70	20250212	184300	245809010	9800	9800	9800	9800	0
71	20250212	184200	245809010	9800	9800	9800	9800	0
72	20250212	184100	245809010	9800	9800	9800	9800	0
73	20250212	184000	245809010	9800	9800	9800	9800	0
74	20250212	183900	245809010	9800	9800	9800	9800	0
75	20250212	183800	245809010	9800	9800	9800	9800	0
76	20250212	183700	245809010	9800	9800	9800	9800	0
77	20250212	183600	245809010	9800	9800	9800	9800	0
78	20250212	183500	245809010	9800	9800	9800	9800	0
79	20250212	183400	245809010	9800	9800	9800	9800	0
80	20250212	183300	245809010	9800	9800	9800	9800	0
81	20250212	183200	245809010	9800	9800	9800	9800	0
82	20250212	183100	245809010	9800	9800	9800	9800	0
83	20250212	183000	245809010	9800	9800	9800	9800	0
84	20250212	182900	245809010	9800	9800	9800	9800	0
85	20250212	182800	245809010	9800	9800	9800	9800	0
86	20250212	182700	245809010	9800	9800	9800	9800	0
87	20250212	182600	245809010	9800	9800	9800	9800	0
88	20250212	182500	245809010	9800	9800	9800	9800	0
89	20250212	182400	245809010	9800	9800	9800	9800	0
90	20250212	182300	245809010	9800	9800	9800	9800	0
91	20250212	182200	245809010	9800	9800	9800	9800	0
92	20250212	182100	245809010	9800	9800	9800	9800	27
93	20250212	182000	245809010	9800	9800	9800	9800	0
94	20250212	181900	245809010	9800	9800	9800	9800	0
95	20250212	181800	245809010	9800	9800	9800	9800	0
96	20250212	181700	245809010	9800	9800	9800	9800	0
97	20250212	181600	245809010	9800	9800	9800	9800	0
98	20250212	181500	245809010	9800	9800	9800	9800	0
99	20250212	181400	245809010	9800	9800	9800	9800	0
100	20250212	181300	245809010	9800	9800	9800	9800	0
101	20250212	181200	245809010	9800	9800	9800	9800	0
102	20250212	181100	245809010	9800	9800	9800	9800	0
103	20250212	181000	245809010	9800	9800	9800	9800	0
104	20250212	180900	245809010	9800	9800	9800	9800	0
105	20250212	180800	245809010	9800	9800	9800	9800	0
106	20250212	180700	245809010	9800	9800	9800	9800	0
107	20250212	180600	245809010	9800	9800	9800	9800	0
108	20250212	180500	245809010	9800	9800	9800	9800	0
109	20250212	180400	245809010	9800	9800	9800	9800	0
110	20250212	180300	245809010	9800	9800	9800	9800	0
111	20250212	180200	245809010	9800	9800	9800	9800	0
112	20250212	180100	245809010	9800	9800	9800	9800	0
113	20250212	180000	245809010	9800	9800	9800	9800	0
114	20250212	175900	245809010	9800	9800	9800	9800	0
115	20250212	175800	245809010	9800	9800	9800	9800	0
116	20250212	175700	245809010	9800	9800	9800	9800	0
117	20250212	175600	245809010	9800	9800	9800	9800	0
118	20250212	175500	245809010	9800	9800	9800	9800	0
119	20250212	175400	245809010	9800	9800	9800	9800	0
120	20250212	175300	245809010	9800	9800	9800	9800	0
121	20250212	175200	245809010	9800	9800	9800	9800	0
122	20250212	175100	245809010	9800	9800	9800	9800	27
123	20250212	175000	245809010	9800	9800	9800	9800	0
124	20250212	174900	245809010	9800	9800	9800	9800	0
125	20250212	174800	245809010	9800	9800	9800	9800	0
126	20250212	174700	245809010	9800	9800	9800	9800	0
127	20250212	174600	245809010	9800	9800	9800	9800	0
128	20250212	174500	245809010	9800	9800	9800	9800	0
129	20250212	174400	245809010	9800	9800	9800	9800	0
130	20250212	174300	245809010	9800	9800	9800	9800	0
131	20250212	174200	245809010	9800	9800	9800	9800	0
132	20250212	174100	245809010	9800	9800	9800	9800	0
133	20250212	174000	245809010	9800	9800	9800	9800	0
134	20250212	173900	245809010	9800	9800	9800	9800	0
135	20250212	173800	245809010	9800	9800	9800	9800	0
136	20250212	173700	245809010	9800	9800	9800	9800	0
137	20250212	173600	245809010	9800	9800	9800	9800	0
138	20250212	173500	245809010	9800	9800	9800	9800	0
139	20250212	173400	245809010	9800	9800	9800	9800	0
140	20250212	173300	245809010	9800	9800	9800	9800	0
141	20250212	173200	245809010	9800	9800	9800	9800	0
142	20250212	173100	245809010	9800	9800	9800	9800	0
143	20250212	173000	245809010	9800	9800	9800	9800	0
144	20250212	172900	245809010	9800	9800	9800	9800	0
145	20250212	172800	245809010	9800	9800	9800	9800	0
146	20250212	172700	245809010	9800	9800	9800	9800	0
147	20250212	172600	245809010	9800	9800	9800	9800	0
148	20250212	172500	245809010	9800	9800	9800	9800	0
149	20250212	172400	245809010	9800	9800	9800	9800	0
150	20250212	172300	245809010	9800	9800	9800	9800	0
151	20250212	172200	245809010	9800	9800	9800	9800	0
152	20250212	172100	245809010	9800	9800	9800	9800	27
153	20250212	172000	245809010	9800	9800	9800	9800	0
154	20250212	171900	245809010	9800	9800	9800	9800	0
155	20250212	171800	245809010	9800	9800	9800	9800	0
156	20250212	171700	245809010	9800	9800	9800	9800	0
157	20250212	171600	245809010	9800	9800	9800	9800	0
158	20250212	171500	245809010	9800	9800	9800	9800	0
159	20250212	171400	245809010	9800	9800	9800	9800	0
160	20250212	171300	245809010	9800	9800	9800	9800	0
161	20250212	171200	245809010	9800	9800	9800	9800	0
162	20250212	171100	245809010	9800	9800	9800	9800	0
163	20250212	171000	245809010	9800	9800	9800	9800	0
164	20250212	170900	245809010	9800	9800	9800	9800	0
165	20250212	170800	245809010	9800	9800	9800	9800	0
166	20250212	170700	245809010	9800	9800	9800	9800	0
167	20250212	170600	245809010	9800	9800	9800	9800	0
168	20250212	170500	245809010	9800	9800	9800	9800	0
169	20250212	170400	245809010	9800	9800	9800	9800	0
170	20250212	170300	245809010	9800	9800	9800	9800	0
171	20250212	170200	245809010	9800	9800	9800	9800	0
172	20250212	170100	245809010	9800	9800	9800	9800	0
173	20250212	170000	245809010	9800	9800	9800	9800	0
174	20250212	165900	245809010	9800	9800	9800	9800	0
175	20250212	165800	245809010	9800	9800	9800	9800	0
176	20250212	165700	245809010	9800	9800	9800	9800	0
177	20250212	165600	245809010	9800	9800	9800	9800	0
178	20250212	165500	245809010	9800	9800	9800	9800	0
179	20250212	165400	245809010	9800	9800	9800	9800	0
180	20250212	165300	245809010	9800	9800	9800	9800	0
181	20250212	165200	245809010	9800	9800	9800	9800	0
182	20250212	165100	245809010	9800	9800	9800	9800	27
183	20250212	165000	245809010	9800	9800	9800	9800	0
184	20250212	164900	245809010	9800	9800	9800	9800	0
185	20250212	164800	245809010	9800	9800	9800	9800	0
186	20250212	164700	245809010	9800	9800	9800	9800	0
187	20250212	164600	245809010	9800	9800	9800	9800	0
188	20250212	164500	245809010	9800	9800	9800	9800	0
189	20250212	164400	245809010	9800	9800	9800	9800	0
190	20250212	164300	245809010	9800	9800	9800	9800	0
191	20250212	164200	245809010	9800	9800	9800	9800	0
192	20250212	164100	245809010	9800	9800	9800	9800	0
193	20250212	164000	245809010	9800	9800	9800	9800	0
194	20250212	163900	245809010	9800	9800	9800	9800	0
195	20250212	163800	245809010	9800	9800	9800	9800	0
196	20250212	163700	245809010	9800	9800	9800	9800	0
197	20250212	163600	245809010	9800	9800	9800	9800	0
198	20250212	163500	245809010	9800	9800	9800	9800	0
199	20250212	163400	245809010	9800	9800	9800	9800	0
200	20250212	163300	245809010	9800	9800	9800	9800	0
201	20250212	163200	245809010	9800	9800	9800	9800	0
202	20250212	163100	245809010	9800	9800	9800	9800	0
203	20250212	163000	245809010	9800	9800	9800	9800	0
204	20250212	162900	245809010	9800	9800	9800	9800	0
205	20250212	162800	245809010	9800	9800	9800	9800	0
206	20250212	162700	245809010	9800	9800	9800	9800	0
207	20250212	162600	245809010	9800	9800	9800	9800	0
208	20250212	162500	245809010	9800	9800	9800	9800	0
209	20250212	162400	245809010	9800	9800	9800	9800	0
210	20250212	162300	245809010	9800	9800	9800	9800	0
211	20250212	162200	245809010	9800	9800	9800	9800	0
212	20250212	162100	245809010	9800	9800	9800	9800	27
213	20250212	162000	245809010	9800	9800	9800	9800	0
214	20250212	161900	245809010	9800	9800	9800	9800	0
215	20250212	161800	245809010	9800	9800	9800	9800	0
216	20250212	161700	245809010	9800	9800	9800	9800	0
217	20250212	161600	245809010	9800	9800	9800	9800	0
218	20250212	161500	245809010	9800	9800	9800	9800	0
219	20250212	161400	245809010	9800	9800	9800	9800	0
220	20250212	161300	245809010	9800	9800	9800	9800	0
221	20250212	161200	245809010	9800	9800	9800	9800	0
222	20250212	161100	245809010	9800	9800	9800	9800	0
223	20250212	161000	245809010	9800	9800	9800	9800	0
224	20250212	160900	245809010	9800	9800	9800	9800	0
225	20250212	160800	245809010	9800	9800	9800	9800	0
226	20250212	160700	245809010	9800	9800	9800	9800	0
227	20250212	160600	245809010	9800	9800	9800	9800	0
228	20250212	160500	245809010	9800	9800	9800	9800	0
229	20250212	160400	245809010	9800	9800	9800	9800	0
230	20250212	160300	245809010	9800	9800	9800	9800	0
231	20250212	160200	245809010	9800	9800	9800	9800	0
232	20250212	160100	245809010	9800	9800	9800	9800	0
233	20250212	160000	245809010	9800	9800	9800	9800	0
234	20250212	155900	245809010	9800	9800	9800	9800	0
235	20250212	155800	245809010	9800	9800	9800	9800	0
236	20250212	155700	245809010	9800	9800	9800	9800	0
237	20250212	155600	245809010	9800	9800	9800	9800	0
238	20250212	155500	245809010	9800	9800	9800	9800	0
239	20250212	155400	245809010	9800	9800	9800	9800	0
240	20250212	155300	245809010	9800	9800	9800	9800	0
241	20250212	155200	245809010	9800	9800	9800	9800	0
242	20250212	155100	245809010	9800	9800	9800	9800	27
243	20250212	155000	245809010	9800	9800	9800	9800	0
244	20250212	154900	245809010	9800	9800	9800	9800	0
245	20250212	154800	245809010	9800	9800	9800	9800	0
246	20250212	154700	245809010	9800	9800	9800	9800	0
247	20250212	154600	245809010	9800	9800	9800	9800	0
248	20250212	154500	245809010	9800	9800	9800	9800	0
249	20250212	154400	245809010	9800	9800	9800	9800	0
250	20250212	154300	245809010	9800	9800	9800	9800	0
251	20250212	154200	245809010	9800	9800	9800	9800	0
252	20250212	154100	245809010	9800	9800	9800	9800	0
253	20250212	154000	245809010	9800	9800	9800	9800	0
254	20250212	153900	245809010	9800	9800	9800	9800	0
255	20250212	153800	245809010	9800	9800	9800	9800	0
256	20250212	153700	245809010	9800	9800	9800	9800	0
257	20250212	153600	245809010	9800	9800	9800	9800	0
258	20250212	153500	245809010	9800	9800	9800	9800	0
259	20250212	153400	245809010	9800	9800	9800	9800	0
260	20250212	153300	245809010	9800	9800	9800	9800	0
261	20250212	153200	245809010	9800	9800	9800	9800	0
262	20250212	153100	245809010	9800	9800	9800	9800	0
263	20250212	153000	245809010	9800	9800	9800	9800	27
264	20250212	152900	245544410	9780	9780	9780	9780	0
265	20250212	152800	245544410	9780	9780	9780	9780	0
266	20250212	152700	245544410	9780	9780	9780	9780	0
267	20250212	152600	245544410	9780	9780	9780	9780	0
268	20250212	152500	245544410	9780	9780	9780	9780	0
269	20250212	152400	245544410	9780	9780	9780	9780	0
270	20250212	152300	245544410	9780	9780	9780	9780	0
271	20250212	152200	245544410	9780	9780	9780	9780	0
272	20250212	152100	245544410	9780	9780	9780	9780	0
273	20250212	152000	245544410	9780	9780	9780	9780	0
274	20250212	151900	245544410	9780	9780	9790	9780	132
275	20250212	151800	244252950	9790	9790	9790	9790	0
276	20250212	151700	244252950	9790	9790	9790	9790	1
277	20250212	151600	244243160	9780	9780	9780	9780	0
278	20250212	151500	244243160	9780	9790	9790	9780	206
279	20250212	151400	242227480	9790	9790	9790	9790	0
280	20250212	151300	242227480	9790	9790	9790	9790	1
281	20250212	151200	242217690	9780	9780	9780	9780	0
282	20250212	151100	242217690	9780	9780	9780	9780	22
283	20250212	151000	242002530	9790	9790	9790	9790	0
284	20250212	150900	242002530	9790	9790	9790	9790	0
285	20250212	150800	242002530	9790	9790	9790	9790	0
286	20250212	150700	242002530	9790	9790	9790	9790	1
287	20250212	150600	241992740	9790	9790	9790	9790	0
288	20250212	150500	241992740	9790	9790	9790	9790	113
289	20250212	150400	240886470	9780	9780	9780	9780	0
290	20250212	150300	240886470	9780	9780	9780	9780	3
291	20250212	150200	240857130	9780	9780	9780	9780	0
292	20250212	150100	240857130	9780	9780	9780	9780	120
293	20250212	150000	239683530	9790	9790	9790	9790	1
294	20250212	145900	239673740	9780	9780	9780	9780	0
295	20250212	145800	239673740	9780	9780	9780	9780	0
296	20250212	145700	239673740	9780	9780	9780	9780	0
297	20250212	145600	239673740	9780	9780	9780	9780	1
298	20250212	145500	239663960	9780	9780	9780	9780	0
299	20250212	145400	239663960	9780	9780	9780	9780	0
300	20250212	145300	239663960	9780	9780	9780	9780	2
301	20250212	145200	239644400	9780	9780	9780	9780	0
302	20250212	145100	239644400	9780	9780	9780	9780	0
303	20250212	145000	239644400	9780	9780	9780	9780	40
304	20250212	144900	239253200	9790	9790	9790	9790	50
305	20250212	144800	238763700	9790	9790	9790	9790	0
306	20250212	144700	238763700	9790	9790	9790	9790	200
307	20250212	144600	236805700	9790	9790	9790	9790	10
308	20250212	144500	236707800	9780	9780	9780	9780	0
309	20250212	144400	236707800	9780	9780	9780	9780	0
310	20250212	144300	236707800	9780	9780	9780	9780	4
311	20250212	144200	236668680	9780	9780	9780	9780	0
312	20250212	144100	236668680	9780	9780	9780	9780	0
313	20250212	144000	236668680	9780	9780	9780	9780	0
314	20250212	143900	236668680	9780	9780	9780	9780	0
315	20250212	143800	236668680	9780	9780	9780	9780	0
316	20250212	143700	236668680	9780	9780	9780	9780	0
317	20250212	143600	236668680	9780	9780	9780	9780	0
318	20250212	143500	236668680	9780	9780	9780	9780	0
319	20250212	143400	236668680	9780	9780	9780	9780	6
320	20250212	143300	236610000	9790	9790	9790	9790	2
321	20250212	143200	236590420	9790	9790	9790	9790	0
322	20250212	143100	236590420	9790	9790	9790	9790	0
323	20250212	143000	236590420	9790	9790	9790	9790	0
324	20250212	142900	236590420	9790	9790	9790	9790	25
325	20250212	142800	236345670	9790	9790	9790	9790	0
326	20250212	142700	236345670	9790	9790	9790	9790	488
327	20250212	142600	231568150	9800	9800	9800	9800	333
328	20250212	142500	228304750	9800	9800	9800	9800	1
329	20250212	142400	228294950	9800	9800	9800	9800	0
330	20250212	142300	228294950	9800	9800	9800	9800	0
331	20250212	142200	228294950	9800	9800	9800	9800	0
332	20250212	142100	228294950	9800	9800	9800	9800	0
333	20250212	142000	228294950	9800	9800	9800	9800	0
334	20250212	141900	228294950	9800	9800	9800	9800	40
335	20250212	141800	227902950	9800	9800	9800	9800	0
336	20250212	141700	227902950	9800	9800	9800	9800	0
337	20250212	141600	227902950	9800	9800	9800	9800	0
338	20250212	141500	227902950	9800	9800	9800	9800	0
339	20250212	141400	227902950	9800	9800	9800	9800	0
340	20250212	141300	227902950	9800	9800	9800	9800	0
341	20250212	141200	227902950	9800	9800	9800	9800	0
342	20250212	141100	227902950	9800	9800	9800	9800	0
343	20250212	141000	227902950	9800	9800	9800	9800	1
344	20250212	140900	227893150	9790	9800	9800	9790	41
345	20250212	140800	227491360	9800	9800	9800	9800	0
346	20250212	140700	227491360	9800	9800	9800	9800	1
347	20250212	140600	227481560	9800	9800	9800	9800	100
348	20250212	140500	226501560	9800	9800	9800	9800	0
349	20250212	140400	226501560	9800	9800	9800	9800	0
350	20250212	140300	226501560	9800	9800	9800	9800	0
351	20250212	140200	226501560	9800	9800	9800	9800	2
352	20250212	140100	226481960	9800	9800	9800	9800	0
353	20250212	140000	226481960	9800	9800	9800	9800	1
354	20250212	135900	226472160	9800	9800	9800	9800	76
355	20250212	135800	225727360	9800	9800	9800	9800	0
356	20250212	135700	225727360	9800	9800	9800	9800	0
357	20250212	135600	225727360	9800	9800	9800	9800	0
358	20250212	135500	225727360	9800	9800	9800	9800	1
359	20250212	135400	225717560	9790	9790	9790	9790	0
360	20250212	135300	225717560	9790	9790	9790	9790	4
361	20250212	135200	225678400	9790	9790	9790	9790	0
362	20250212	135100	225678400	9790	9790	9790	9790	53
363	20250212	135000	225159530	9780	9780	9780	9780	100
364	20250212	134900	224181530	9780	9780	9780	9780	0
365	20250212	134800	224181530	9780	9780	9780	9780	0
366	20250212	134700	224181530	9780	9780	9780	9780	19
367	20250212	134600	223995710	9780	9780	9780	9780	0
368	20250212	134500	223995710	9780	9780	9780	9780	3
369	20250212	134400	223966370	9780	9780	9780	9780	0
370	20250212	134300	223966370	9780	9780	9780	9780	2
371	20250212	134200	223946810	9780	9780	9780	9780	0
372	20250212	134100	223946810	9780	9780	9780	9780	100
373	20250212	134000	222968810	9770	9770	9770	9770	100
374	20250212	133900	221991810	9760	9760	9760	9760	159
375	20250212	133800	220439970	9770	9770	9770	9770	0
376	20250212	133700	220439970	9770	9770	9770	9770	0
377	20250212	133600	220439970	9770	9770	9770	9770	0
378	20250212	133500	220439970	9770	9770	9770	9770	3
379	20250212	133400	220410660	9780	9780	9780	9780	0
380	20250212	133300	220410660	9780	9780	9780	9780	0
381	20250212	133200	220410660	9780	9780	9780	9780	0
382	20250212	133100	220410660	9780	9780	9780	9780	2
383	20250212	133000	220391100	9780	9780	9780	9780	1
384	20250212	132900	220381320	9770	9770	9770	9770	200
385	20250212	132800	218427320	9770	9770	9770	9770	0
386	20250212	132700	218427320	9770	9770	9770	9770	500
387	20250212	132600	213542320	9770	9770	9770	9770	0
388	20250212	132500	213542320	9770	9770	9770	9770	0
389	20250212	132400	213542320	9770	9770	9770	9770	0
390	20250212	132300	213542320	9770	9770	9770	9770	0
391	20250212	132200	213542320	9770	9770	9770	9770	0
392	20250212	132100	213542320	9770	9770	9770	9770	0
393	20250212	132000	213542320	9770	9770	9770	9770	1
394	20250212	131900	213532550	9760	9760	9760	9760	0
395	20250212	131800	213532550	9760	9760	9760	9760	0
396	20250212	131700	213532550	9760	9760	9760	9760	0
397	20250212	131600	213532550	9760	9760	9760	9760	18
398	20250212	131500	213356870	9770	9770	9770	9770	0
399	20250212	131400	213356870	9770	9770	9770	9770	0
400	20250212	131300	213356870	9770	9770	9770	9770	0
401	20250212	131200	213356870	9770	9770	9770	9770	0
402	20250212	131100	213356870	9770	9770	9770	9770	0
403	20250212	131000	213356870	9770	9770	9770	9770	0
404	20250212	130900	213356870	9770	9770	9770	9770	0
405	20250212	130800	213356870	9770	9770	9770	9770	1
406	20250212	130700	213347100	9770	9770	9770	9770	0
407	20250212	130600	213347100	9770	9770	9770	9770	0
408	20250212	130500	213347100	9770	9770	9770	9770	10
409	20250212	130400	213249400	9760	9760	9760	9760	0
410	20250212	130300	213249400	9760	9770	9770	9760	627
411	20250212	130200	207126130	9770	9770	9770	9770	200
412	20250212	130100	205172130	9780	9780	9780	9780	0
413	20250212	130000	205172130	9780	9780	9780	9780	0
414	20250212	125900	205172130	9780	9780	9780	9780	0
415	20250212	125800	205172130	9780	9780	9780	9780	0
416	20250212	125700	205172130	9780	9780	9780	9780	3
417	20250212	125600	205142790	9780	9780	9780	9780	1
418	20250212	125500	205133010	9780	9780	9780	9780	0
419	20250212	125400	205133010	9780	9780	9780	9780	0
420	20250212	125300	205133010	9780	9780	9780	9780	0
421	20250212	125200	205133010	9780	9780	9780	9780	0
422	20250212	125100	205133010	9780	9780	9780	9780	2
423	20250212	125000	205113450	9770	9770	9770	9770	0
424	20250212	124900	205113450	9770	9770	9770	9770	0
425	20250212	124800	205113450	9770	9770	9770	9770	0
426	20250212	124700	205113450	9770	9770	9770	9770	350
427	20250212	124600	201693950	9780	9780	9780	9780	0
428	20250212	124500	201693950	9780	9780	9780	9780	1
429	20250212	124400	201684170	9780	9780	9780	9780	0
430	20250212	124300	201684170	9780	9780	9780	9780	0
431	20250212	124200	201684170	9780	9780	9780	9780	0
432	20250212	124100	201684170	9780	9780	9780	9780	0
433	20250212	124000	201684170	9780	9780	9780	9780	1
434	20250212	123900	201674390	9770	9770	9770	9770	0
435	20250212	123800	201674390	9770	9770	9770	9770	0
436	20250212	123700	201674390	9770	9770	9770	9770	0
437	20250212	123600	201674390	9770	9770	9770	9770	233
438	20250212	123500	199397980	9780	9780	9780	9780	1
439	20250212	123400	199388200	9780	9780	9780	9780	0
440	20250212	123300	199388200	9780	9780	9780	9780	66
441	20250212	123200	198742720	9790	9790	9790	9790	0
442	20250212	123100	198742720	9790	9790	9790	9790	0
443	20250212	123000	198742720	9790	9790	9790	9790	0
444	20250212	122900	198742720	9790	9790	9790	9790	0
445	20250212	122800	198742720	9790	9790	9790	9790	0
446	20250212	122700	198742720	9790	9790	9790	9790	20
447	20250212	122600	198546920	9790	9790	9790	9790	0
448	20250212	122500	198546920	9790	9790	9790	9790	0
449	20250212	122400	198546920	9790	9790	9790	9790	0
450	20250212	122300	198546920	9790	9790	9790	9790	0
451	20250212	122200	198546920	9790	9790	9790	9790	0
452	20250212	122100	198546920	9790	9790	9790	9790	0
453	20250212	122000	198546920	9790	9790	9790	9790	2
454	20250212	121900	198527340	9780	9780	9780	9780	0
455	20250212	121800	198527340	9780	9780	9780	9780	0
456	20250212	121700	198527340	9780	9780	9780	9780	0
457	20250212	121600	198527340	9780	9780	9780	9780	0
458	20250212	121500	198527340	9780	9780	9780	9780	0
459	20250212	121400	198527340	9780	9780	9780	9780	20
460	20250212	121300	198331740	9770	9770	9770	9770	410
461	20250212	121200	194326040	9780	9780	9780	9780	0
462	20250212	121100	194326040	9780	9780	9780	9780	0
463	20250212	121000	194326040	9780	9780	9780	9780	0
464	20250212	120900	194326040	9780	9780	9780	9780	0
465	20250212	120800	194326040	9780	9790	9790	9780	301
466	20250212	120700	191379260	9780	9780	9780	9780	0
467	20250212	120600	191379260	9780	9780	9780	9780	0
468	20250212	120500	191379260	9780	9780	9780	9780	0
469	20250212	120400	191379260	9780	9780	9780	9780	0
470	20250212	120300	191379260	9780	9780	9780	9780	30
471	20250212	120200	191085860	9800	9800	9800	9800	5
472	20250212	120100	191036860	9780	9790	9790	9780	1061
473	20250212	120000	180654980	9790	9790	9790	9790	116
474	20250212	115900	179519340	9790	9790	9790	9790	0
475	20250212	115800	179519340	9790	9780	9790	9780	425
476	20250212	115700	175362800	9780	9780	9780	9780	0
477	20250212	115600	175362800	9780	9780	9780	9780	0
478	20250212	115500	175362800	9780	9780	9780	9780	0
479	20250212	115400	175362800	9780	9780	9780	9780	0
480	20250212	115300	175362800	9780	9780	9780	9780	0
481	20250212	115200	175362800	9780	9790	9790	9780	19
482	20250212	115100	175176800	9790	9790	9790	9790	0
483	20250212	115000	175176800	9790	9790	9790	9790	0
484	20250212	114900	175176800	9790	9790	9790	9790	0
485	20250212	114800	175176800	9790	9790	9790	9790	0
486	20250212	114700	175176800	9790	9790	9790	9790	2
487	20250212	114600	175157220	9800	9800	9800	9800	0
488	20250212	114500	175157220	9800	9800	9800	9800	0
489	20250212	114400	175157220	9800	9800	9800	9800	0
490	20250212	114300	175157220	9800	9800	9800	9800	0
491	20250212	114200	175157220	9800	9800	9800	9800	0
492	20250212	114100	175157220	9800	9800	9800	9800	0
493	20250212	114000	175157220	9800	9800	9800	9800	1
494	20250212	113900	175147420	9780	9780	9780	9780	10
495	20250212	113800	175049620	9780	9780	9780	9780	0
496	20250212	113700	175049620	9780	9780	9780	9780	50
497	20250212	113600	174560620	9800	9800	9800	9800	0
498	20250212	113500	174560620	9800	9800	9800	9800	1
499	20250212	113400	174550820	9810	9810	9810	9810	0
500	20250212	113300	174550820	9810	9810	9810	9810	0
501	20250212	113200	174550820	9810	9800	9810	9800	500
502	20250212	113100	169646660	9790	9790	9790	9790	0
503	20250212	113000	169646660	9790	9790	9790	9790	0
504	20250212	112900	169646660	9790	9790	9790	9790	0
505	20250212	112800	169646660	9790	9790	9790	9790	44
506	20250212	112700	169215900	9780	9780	9780	9780	0
507	20250212	112600	169215900	9780	9780	9780	9780	0
508	20250212	112500	169215900	9780	9780	9780	9780	143
509	20250212	112400	167817360	9780	9780	9780	9780	757
510	20250212	112300	160413900	9790	9790	9790	9790	0
511	20250212	112200	160413900	9790	9790	9790	9790	0
512	20250212	112100	160413900	9790	9790	9790	9790	1
513	20250212	112000	160404110	9790	9790	9790	9790	0
514	20250212	111900	160404110	9790	9790	9790	9790	0
515	20250212	111800	160404110	9790	9790	9790	9790	0
516	20250212	111700	160404110	9790	9790	9790	9790	0
517	20250212	111600	160404110	9790	9790	9790	9790	0
518	20250212	111500	160404110	9790	9790	9790	9790	5
519	20250212	111400	160355160	9790	9790	9790	9790	5
520	20250212	111300	160306210	9780	9780	9780	9780	4
521	20250212	111200	160267090	9780	9780	9780	9780	0
522	20250212	111100	160267090	9780	9780	9780	9780	421
523	20250212	111000	156149710	9790	9790	9790	9790	0
524	20250212	110900	156149710	9790	9790	9790	9790	1
525	20250212	110800	156139920	9800	9800	9800	9800	0
526	20250212	110700	156139920	9800	9800	9800	9800	0
527	20250212	110600	156139920	9800	9800	9800	9800	0
528	20250212	110500	156139920	9800	9800	9800	9800	0
529	20250212	110400	156139920	9800	9800	9800	9800	0
530	20250212	110300	156139920	9800	9800	9800	9800	0
531	20250212	110200	156139920	9800	9800	9800	9800	5
532	20250212	110100	156090920	9800	9800	9800	9800	0
533	20250212	110000	156090920	9800	9800	9800	9800	0
534	20250212	105900	156090920	9800	9800	9800	9800	0
535	20250212	105800	156090920	9800	9800	9800	9800	0
536	20250212	105700	156090920	9800	9800	9800	9800	0
537	20250212	105600	156090920	9800	9800	9800	9800	0
538	20250212	105500	156090920	9800	9800	9800	9800	1
539	20250212	105400	156081120	9790	9790	9790	9790	3
540	20250212	105300	156051750	9800	9800	9800	9800	0
541	20250212	105200	156051750	9800	9800	9800	9800	0
542	20250212	105100	156051750	9800	9800	9800	9800	500
543	20250212	105000	151151750	9790	9790	9790	9790	0
544	20250212	104900	151151750	9790	9790	9790	9790	306
545	20250212	104800	148156010	9800	9800	9800	9800	0
546	20250212	104700	148156010	9800	9800	9800	9800	3
547	20250212	104600	148126610	9780	9790	9790	9780	103
548	20250212	104500	147118270	9780	9780	9780	9780	25
549	20250212	104400	146873770	9780	9780	9780	9780	0
550	20250212	104300	146873770	9780	9780	9780	9780	0
551	20250212	104200	146873770	9780	9780	9780	9780	0
552	20250212	104100	146873770	9780	9780	9780	9780	0
553	20250212	104000	146873770	9780	9780	9780	9780	0
554	20250212	103900	146873770	9780	9780	9780	9780	51
555	20250212	103800	146374990	9790	9790	9790	9790	0
556	20250212	103700	146374990	9790	9790	9790	9790	0
557	20250212	103600	146374990	9790	9800	9800	9790	258
558	20250212	103500	143849130	9800	9800	9800	9800	0
559	20250212	103400	143849130	9800	9800	9800	9800	0
560	20250212	103300	143849130	9800	9800	9800	9800	22
561	20250212	103200	143633530	9820	9820	9820	9810	18
562	20250212	103100	143456870	9820	9820	9820	9820	61
563	20250212	103000	142857850	9790	9790	9790	9790	0
564	20250212	102900	142857850	9790	9790	9790	9790	0
565	20250212	102800	142857850	9790	9790	9790	9790	0
566	20250212	102700	142857850	9790	9790	9790	9790	0
567	20250212	102600	142857850	9790	9790	9790	9790	37
568	20250212	102500	142495620	9820	9820	9820	9820	0
569	20250212	102400	142495620	9820	9820	9820	9820	1
570	20250212	102300	142485800	9800	9810	9810	9800	1029
571	20250212	102200	132397520	9820	9820	9820	9820	1
572	20250212	102100	132387700	9840	9840	9840	9840	0
573	20250212	102000	132387700	9840	9840	9840	9840	1
574	20250212	101900	132377860	9840	9840	9840	9840	10
575	20250212	101800	132279460	9810	9810	9810	9810	0
576	20250212	101700	132279460	9810	9810	9810	9810	0
577	20250212	101600	132279460	9810	9810	9810	9810	0
578	20250212	101500	132279460	9810	9810	9810	9810	0
579	20250212	101400	132279460	9810	9810	9810	9810	0
580	20250212	101300	132279460	9810	9810	9810	9810	3
581	20250212	101200	132250030	9800	9800	9800	9800	0
582	20250212	101100	132250030	9800	9800	9800	9800	0
583	20250212	101000	132250030	9800	9800	9800	9800	0
584	20250212	100900	132250030	9800	9800	9800	9800	0
585	20250212	100800	132250030	9800	9800	9800	9800	0
586	20250212	100700	132250030	9800	9800	9800	9800	0
587	20250212	100600	132250030	9800	9810	9810	9800	27
588	20250212	100500	131985190	9840	9840	9840	9840	0
589	20250212	100400	131985190	9840	9840	9840	9840	0
590	20250212	100300	131985190	9840	9810	9840	9810	4
591	20250212	100200	131945920	9810	9810	9810	9810	0
592	20250212	100100	131945920	9810	9810	9810	9810	0
593	20250212	100000	131945920	9810	9810	9810	9810	1
594	20250212	095900	131936110	9800	9800	9800	9800	0
595	20250212	095800	131936110	9800	9800	9800	9800	0
596	20250212	095700	131936110	9800	9800	9800	9800	0
597	20250212	095600	131936110	9800	9800	9800	9800	0
598	20250212	095500	131936110	9800	9800	9800	9800	0
599	20250212	095400	131936110	9800	9800	9800	9800	0
600	20250212	095300	131936110	9800	9800	9800	9800	3
601	20250212	095200	131906710	9840	9840	9840	9840	0
602	20250212	095100	131906710	9840	9840	9840	9840	0
603	20250212	095000	131906710	9840	9840	9840	9840	0
604	20250212	094900	131906710	9840	9840	9840	9840	0
605	20250212	094800	131906710	9840	9840	9840	9840	0
606	20250212	094700	131906710	9840	9840	9840	9840	0
607	20250212	094600	131906710	9840	9840	9840	9840	1
608	20250212	094500	131896870	9840	9840	9840	9840	51
609	20250212	094400	131395030	9800	9800	9800	9800	1
610	20250212	094300	131385230	9790	9790	9790	9790	5
611	20250212	094200	131336280	9790	9790	9790	9790	0
612	20250212	094100	131336280	9790	9790	9790	9790	0
613	20250212	094000	131336280	9790	9790	9790	9790	0
614	20250212	093900	131336280	9790	9790	9790	9790	0
615	20250212	093800	131336280	9790	9790	9790	9790	0
616	20250212	093700	131336280	9790	9790	9790	9790	443
617	20250212	093600	126999310	9770	9770	9770	9770	300
618	20250212	093500	124068310	9770	9780	9780	9770	293
619	20250212	093400	121204060	9790	9790	9790	9790	72
620	20250212	093300	120499180	9790	9810	9810	9790	451
621	20250212	093200	116079570	9810	9810	9810	9810	0
622	20250212	093100	116079570	9810	9810	9810	9810	85
623	20250212	093000	115245720	9830	9830	9830	9830	0
624	20250212	092900	115245720	9830	9830	9830	9830	0
625	20250212	092800	115245720	9830	9830	9830	9830	0
626	20250212	092700	115245720	9830	9830	9830	9830	10
627	20250212	092600	115147420	9830	9830	9830	9830	0
628	20250212	092500	115147420	9830	9810	9830	9810	1809
629	20250212	092400	97380420	9810	9810	9810	9810	251
630	20250212	092300	94918110	9810	9820	9820	9810	956
631	20250212	092200	85530230	9810	9810	9810	9810	50
632	20250212	092100	85039730	9820	9820	9820	9820	1000
633	20250212	092000	75219730	9820	9850	9850	9820	4449
634	20250212	091900	31455970	9880	9870	9880	9860	541
635	20250212	091800	26121320	9870	9870	9870	9870	15
636	20250212	091700	25973270	9870	9870	9870	9870	0
637	20250212	091600	25973270	9870	9870	9870	9870	0
638	20250212	091500	25973270	9870	9870	9870	9870	0
639	20250212	091400	25973270	9870	9870	9870	9870	100
640	20250212	091300	24986270	9880	9880	9880	9880	11
641	20250212	091200	24877590	9880	9880	9880	9880	2
642	20250212	091100	24857830	9860	9860	9860	9860	500
643	20250212	091000	19927830	9850	9850	9850	9850	0
644	20250212	090900	19927830	9850	9850	9850	9850	500
645	20250212	090800	15002830	9840	9840	9840	9840	5
646	20250212	090700	14953630	9840	9840	9840	9840	0
647	20250212	090600	14953630	9840	9840	9840	9840	0
648	20250212	090500	14953630	9840	9850	9850	9840	1000
649	20250212	090400	5108160	9860	9860	9860	9860	0
650	20250212	090300	5108160	9860	9850	9860	9850	5
651	20250212	090200	5058900	9900	9900	9900	9900	0
652	20250212	090100	5058900	9900	9900	9900	9900	0
653	20250212	090000	5058900	9900	9900	9900	9900	511