KissMeData/086710/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	200000	536558410	9680	9680	9680	9680	3862
3	20250212	195900	536558410	9680	9680	9680	9680	0
4	20250212	195800	536558410	9680	9680	9680	9680	0
5	20250212	195700	536558410	9680	9680	9680	9680	0
6	20250212	195600	536558410	9680	9680	9680	9680	0
7	20250212	195500	536558410	9680	9680	9680	9680	0
8	20250212	195400	536558410	9680	9680	9680	9680	0
9	20250212	195300	536558410	9680	9680	9680	9680	0
10	20250212	195200	536558410	9680	9680	9680	9680	0
11	20250212	195100	536558410	9680	9680	9680	9680	0
12	20250212	195000	536558410	9680	9680	9680	9680	0
13	20250212	194900	536558410	9680	9680	9680	9680	0
14	20250212	194800	536558410	9680	9680	9680	9680	0
15	20250212	194700	536558410	9680	9680	9680	9680	0
16	20250212	194600	536558410	9680	9680	9680	9680	0
17	20250212	194500	536558410	9680	9680	9680	9680	0
18	20250212	194400	536558410	9680	9680	9680	9680	0
19	20250212	194300	536558410	9680	9680	9680	9680	0
20	20250212	194200	536558410	9680	9680	9680	9680	0
21	20250212	194100	536558410	9680	9680	9680	9680	0
22	20250212	194000	536558410	9680	9680	9680	9680	0
23	20250212	193900	536558410	9680	9680	9680	9680	0
24	20250212	193800	536558410	9680	9680	9680	9680	0
25	20250212	193700	536558410	9680	9680	9680	9680	0
26	20250212	193600	536558410	9680	9680	9680	9680	0
27	20250212	193500	536558410	9680	9680	9680	9680	0
28	20250212	193400	536558410	9680	9680	9680	9680	0
29	20250212	193300	536558410	9680	9680	9680	9680	0
30	20250212	193200	536558410	9680	9680	9680	9680	0
31	20250212	193100	536558410	9680	9680	9680	9680	0
32	20250212	193000	536558410	9680	9680	9680	9680	3862
33	20250212	192900	536558410	9680	9680	9680	9680	0
34	20250212	192800	536558410	9680	9680	9680	9680	0
35	20250212	192700	536558410	9680	9680	9680	9680	0
36	20250212	192600	536558410	9680	9680	9680	9680	0
37	20250212	192500	536558410	9680	9680	9680	9680	0
38	20250212	192400	536558410	9680	9680	9680	9680	0
39	20250212	192300	536558410	9680	9680	9680	9680	0
40	20250212	192200	536558410	9680	9680	9680	9680	0
41	20250212	192100	536558410	9680	9680	9680	9680	0
42	20250212	192000	536558410	9680	9680	9680	9680	0
43	20250212	191900	536558410	9680	9680	9680	9680	0
44	20250212	191800	536558410	9680	9680	9680	9680	0
45	20250212	191700	536558410	9680	9680	9680	9680	0
46	20250212	191600	536558410	9680	9680	9680	9680	0
47	20250212	191500	536558410	9680	9680	9680	9680	0
48	20250212	191400	536558410	9680	9680	9680	9680	0
49	20250212	191300	536558410	9680	9680	9680	9680	0
50	20250212	191200	536558410	9680	9680	9680	9680	0
51	20250212	191100	536558410	9680	9680	9680	9680	0
52	20250212	191000	536558410	9680	9680	9680	9680	0
53	20250212	190900	536558410	9680	9680	9680	9680	0
54	20250212	190800	536558410	9680	9680	9680	9680	0
55	20250212	190700	536558410	9680	9680	9680	9680	0
56	20250212	190600	536558410	9680	9680	9680	9680	0
57	20250212	190500	536558410	9680	9680	9680	9680	0
58	20250212	190400	536558410	9680	9680	9680	9680	0
59	20250212	190300	536558410	9680	9680	9680	9680	0
60	20250212	190200	536558410	9680	9680	9680	9680	0
61	20250212	190100	536558410	9680	9680	9680	9680	0
62	20250212	190000	536558410	9680	9680	9680	9680	3862
63	20250212	185900	536558410	9680	9680	9680	9680	0
64	20250212	185800	536558410	9680	9680	9680	9680	0
65	20250212	185700	536558410	9680	9680	9680	9680	0
66	20250212	185600	536558410	9680	9680	9680	9680	0
67	20250212	185500	536558410	9680	9680	9680	9680	0
68	20250212	185400	536558410	9680	9680	9680	9680	0
69	20250212	185300	536558410	9680	9680	9680	9680	0
70	20250212	185200	536558410	9680	9680	9680	9680	0
71	20250212	185100	536558410	9680	9680	9680	9680	0
72	20250212	185000	536558410	9680	9680	9680	9680	0
73	20250212	184900	536558410	9680	9680	9680	9680	0
74	20250212	184800	536558410	9680	9680	9680	9680	0
75	20250212	184700	536558410	9680	9680	9680	9680	0
76	20250212	184600	536558410	9680	9680	9680	9680	0
77	20250212	184500	536558410	9680	9680	9680	9680	0
78	20250212	184400	536558410	9680	9680	9680	9680	0
79	20250212	184300	536558410	9680	9680	9680	9680	0
80	20250212	184200	536558410	9680	9680	9680	9680	0
81	20250212	184100	536558410	9680	9680	9680	9680	0
82	20250212	184000	536558410	9680	9680	9680	9680	0
83	20250212	183900	536558410	9680	9680	9680	9680	0
84	20250212	183800	536558410	9680	9680	9680	9680	0
85	20250212	183700	536558410	9680	9680	9680	9680	0
86	20250212	183600	536558410	9680	9680	9680	9680	0
87	20250212	183500	536558410	9680	9680	9680	9680	0
88	20250212	183400	536558410	9680	9680	9680	9680	0
89	20250212	183300	536558410	9680	9680	9680	9680	0
90	20250212	183200	536558410	9680	9680	9680	9680	0
91	20250212	183100	536558410	9680	9680	9680	9680	0
92	20250212	183000	536558410	9680	9680	9680	9680	3862
93	20250212	182900	536558410	9680	9680	9680	9680	0
94	20250212	182800	536558410	9680	9680	9680	9680	0
95	20250212	182700	536558410	9680	9680	9680	9680	0
96	20250212	182600	536558410	9680	9680	9680	9680	0
97	20250212	182500	536558410	9680	9680	9680	9680	0
98	20250212	182400	536558410	9680	9680	9680	9680	0
99	20250212	182300	536558410	9680	9680	9680	9680	0
100	20250212	182200	536558410	9680	9680	9680	9680	0
101	20250212	182100	536558410	9680	9680	9680	9680	0
102	20250212	182000	536558410	9680	9680	9680	9680	0
103	20250212	181900	536558410	9680	9680	9680	9680	0
104	20250212	181800	536558410	9680	9680	9680	9680	0
105	20250212	181700	536558410	9680	9680	9680	9680	0
106	20250212	181600	536558410	9680	9680	9680	9680	0
107	20250212	181500	536558410	9680	9680	9680	9680	0
108	20250212	181400	536558410	9680	9680	9680	9680	0
109	20250212	181300	536558410	9680	9680	9680	9680	0
110	20250212	181200	536558410	9680	9680	9680	9680	0
111	20250212	181100	536558410	9680	9680	9680	9680	0
112	20250212	181000	536558410	9680	9680	9680	9680	0
113	20250212	180900	536558410	9680	9680	9680	9680	0
114	20250212	180800	536558410	9680	9680	9680	9680	0
115	20250212	180700	536558410	9680	9680	9680	9680	0
116	20250212	180600	536558410	9680	9680	9680	9680	0
117	20250212	180500	536558410	9680	9680	9680	9680	0
118	20250212	180400	536558410	9680	9680	9680	9680	0
119	20250212	180300	536558410	9680	9680	9680	9680	0
120	20250212	180200	536558410	9680	9680	9680	9680	0
121	20250212	180100	536558410	9680	9680	9680	9680	0
122	20250212	180000	536558410	9680	9680	9680	9680	3862
123	20250212	175900	536558410	9680	9680	9680	9680	0
124	20250212	175800	536558410	9680	9680	9680	9680	0
125	20250212	175700	536558410	9680	9680	9680	9680	0
126	20250212	175600	536558410	9680	9680	9680	9680	0
127	20250212	175500	536558410	9680	9680	9680	9680	0
128	20250212	175400	536558410	9680	9680	9680	9680	0
129	20250212	175300	536558410	9680	9680	9680	9680	0
130	20250212	175200	536558410	9680	9680	9680	9680	0
131	20250212	175100	536558410	9680	9680	9680	9680	0
132	20250212	175000	536558410	9680	9680	9680	9680	0
133	20250212	174900	536558410	9680	9680	9680	9680	0
134	20250212	174800	536558410	9680	9680	9680	9680	0
135	20250212	174700	536558410	9680	9680	9680	9680	0
136	20250212	174600	536558410	9680	9680	9680	9680	0
137	20250212	174500	536558410	9680	9680	9680	9680	0
138	20250212	174400	536558410	9680	9680	9680	9680	0
139	20250212	174300	536558410	9680	9680	9680	9680	0
140	20250212	174200	536558410	9680	9680	9680	9680	0
141	20250212	174100	536558410	9680	9680	9680	9680	0
142	20250212	174000	536558410	9680	9680	9680	9680	0
143	20250212	173900	536558410	9680	9680	9680	9680	0
144	20250212	173800	536558410	9680	9680	9680	9680	0
145	20250212	173700	536558410	9680	9680	9680	9680	0
146	20250212	173600	536558410	9680	9680	9680	9680	0
147	20250212	173500	536558410	9680	9680	9680	9680	0
148	20250212	173400	536558410	9680	9680	9680	9680	0
149	20250212	173300	536558410	9680	9680	9680	9680	0
150	20250212	173200	536558410	9680	9680	9680	9680	0
151	20250212	173100	536558410	9680	9680	9680	9680	0
152	20250212	173000	536558410	9680	9680	9680	9680	3862
153	20250212	172900	536558410	9680	9680	9680	9680	0
154	20250212	172800	536558410	9680	9680	9680	9680	0
155	20250212	172700	536558410	9680	9680	9680	9680	0
156	20250212	172600	536558410	9680	9680	9680	9680	0
157	20250212	172500	536558410	9680	9680	9680	9680	0
158	20250212	172400	536558410	9680	9680	9680	9680	0
159	20250212	172300	536558410	9680	9680	9680	9680	0
160	20250212	172200	536558410	9680	9680	9680	9680	0
161	20250212	172100	536558410	9680	9680	9680	9680	0
162	20250212	172000	536558410	9680	9680	9680	9680	0
163	20250212	171900	536558410	9680	9680	9680	9680	0
164	20250212	171800	536558410	9680	9680	9680	9680	0
165	20250212	171700	536558410	9680	9680	9680	9680	0
166	20250212	171600	536558410	9680	9680	9680	9680	0
167	20250212	171500	536558410	9680	9680	9680	9680	0
168	20250212	171400	536558410	9680	9680	9680	9680	0
169	20250212	171300	536558410	9680	9680	9680	9680	0
170	20250212	171200	536558410	9680	9680	9680	9680	0
171	20250212	171100	536558410	9680	9680	9680	9680	0
172	20250212	171000	536558410	9680	9680	9680	9680	0
173	20250212	170900	536558410	9680	9680	9680	9680	0
174	20250212	170800	536558410	9680	9680	9680	9680	0
175	20250212	170700	536558410	9680	9680	9680	9680	0
176	20250212	170600	536558410	9680	9680	9680	9680	0
177	20250212	170500	536558410	9680	9680	9680	9680	0
178	20250212	170400	536558410	9680	9680	9680	9680	0
179	20250212	170300	536558410	9680	9680	9680	9680	0
180	20250212	170200	536558410	9680	9680	9680	9680	0
181	20250212	170100	536558410	9680	9680	9680	9680	0
182	20250212	170000	536558410	9680	9680	9680	9680	3862
183	20250212	165900	536558410	9680	9680	9680	9680	0
184	20250212	165800	536558410	9680	9680	9680	9680	0
185	20250212	165700	536558410	9680	9680	9680	9680	0
186	20250212	165600	536558410	9680	9680	9680	9680	0
187	20250212	165500	536558410	9680	9680	9680	9680	0
188	20250212	165400	536558410	9680	9680	9680	9680	0
189	20250212	165300	536558410	9680	9680	9680	9680	0
190	20250212	165200	536558410	9680	9680	9680	9680	0
191	20250212	165100	536558410	9680	9680	9680	9680	0
192	20250212	165000	536558410	9680	9680	9680	9680	0
193	20250212	164900	536558410	9680	9680	9680	9680	0
194	20250212	164800	536558410	9680	9680	9680	9680	0
195	20250212	164700	536558410	9680	9680	9680	9680	0
196	20250212	164600	536558410	9680	9680	9680	9680	0
197	20250212	164500	536558410	9680	9680	9680	9680	0
198	20250212	164400	536558410	9680	9680	9680	9680	0
199	20250212	164300	536558410	9680	9680	9680	9680	0
200	20250212	164200	536558410	9680	9680	9680	9680	0
201	20250212	164100	536558410	9680	9680	9680	9680	0
202	20250212	164000	536558410	9680	9680	9680	9680	0
203	20250212	163900	536558410	9680	9680	9680	9680	0
204	20250212	163800	536558410	9680	9680	9680	9680	0
205	20250212	163700	536558410	9680	9680	9680	9680	0
206	20250212	163600	536558410	9680	9680	9680	9680	0
207	20250212	163500	536558410	9680	9680	9680	9680	0
208	20250212	163400	536558410	9680	9680	9680	9680	0
209	20250212	163300	536558410	9680	9680	9680	9680	0
210	20250212	163200	536558410	9680	9680	9680	9680	0
211	20250212	163100	536558410	9680	9680	9680	9680	0
212	20250212	163000	536558410	9680	9680	9680	9680	3862
213	20250212	162900	536558410	9680	9680	9680	9680	0
214	20250212	162800	536558410	9680	9680	9680	9680	0
215	20250212	162700	536558410	9680	9680	9680	9680	0
216	20250212	162600	536558410	9680	9680	9680	9680	0
217	20250212	162500	536558410	9680	9680	9680	9680	0
218	20250212	162400	536558410	9680	9680	9680	9680	0
219	20250212	162300	536558410	9680	9680	9680	9680	0
220	20250212	162200	536558410	9680	9680	9680	9680	0
221	20250212	162100	536558410	9680	9680	9680	9680	0
222	20250212	162000	536558410	9680	9680	9680	9680	0
223	20250212	161900	536558410	9680	9680	9680	9680	0
224	20250212	161800	536558410	9680	9680	9680	9680	0
225	20250212	161700	536558410	9680	9680	9680	9680	0
226	20250212	161600	536558410	9680	9680	9680	9680	0
227	20250212	161500	536558410	9680	9680	9680	9680	0
228	20250212	161400	536558410	9680	9680	9680	9680	0
229	20250212	161300	536558410	9680	9680	9680	9680	0
230	20250212	161200	536558410	9680	9680	9680	9680	0
231	20250212	161100	536558410	9680	9680	9680	9680	0
232	20250212	161000	536558410	9680	9680	9680	9680	0
233	20250212	160900	536558410	9680	9680	9680	9680	0
234	20250212	160800	536558410	9680	9680	9680	9680	0
235	20250212	160700	536558410	9680	9680	9680	9680	0
236	20250212	160600	536558410	9680	9680	9680	9680	0
237	20250212	160500	536558410	9680	9680	9680	9680	0
238	20250212	160400	536558410	9680	9680	9680	9680	0
239	20250212	160300	536558410	9680	9680	9680	9680	0
240	20250212	160200	536558410	9680	9680	9680	9680	0
241	20250212	160100	536558410	9680	9680	9680	9680	0
242	20250212	160000	536558410	9680	9680	9680	9680	3862
243	20250212	155900	536558410	9680	9680	9680	9680	0
244	20250212	155800	536558410	9680	9680	9680	9680	0
245	20250212	155700	536558410	9680	9680	9680	9680	0
246	20250212	155600	536558410	9680	9680	9680	9680	0
247	20250212	155500	536558410	9680	9680	9680	9680	0
248	20250212	155400	536558410	9680	9680	9680	9680	0
249	20250212	155300	536558410	9680	9680	9680	9680	0
250	20250212	155200	536558410	9680	9680	9680	9680	0
251	20250212	155100	536558410	9680	9680	9680	9680	0
252	20250212	155000	536558410	9680	9680	9680	9680	0
253	20250212	154900	536558410	9680	9680	9680	9680	0
254	20250212	154800	536558410	9680	9680	9680	9680	0
255	20250212	154700	536558410	9680	9680	9680	9680	0
256	20250212	154600	536558410	9680	9680	9680	9680	0
257	20250212	154500	536558410	9680	9680	9680	9680	0
258	20250212	154400	536558410	9680	9680	9680	9680	0
259	20250212	154300	536558410	9680	9680	9680	9680	0
260	20250212	154200	536558410	9680	9680	9680	9680	0
261	20250212	154100	536558410	9680	9680	9680	9680	0
262	20250212	154000	536558410	9680	9680	9680	9680	0
263	20250212	153900	536558410	9680	9680	9680	9680	0
264	20250212	153800	536558410	9680	9680	9680	9680	0
265	20250212	153700	536558410	9680	9680	9680	9680	0
266	20250212	153600	536558410	9680	9680	9680	9680	0
267	20250212	153500	536558410	9680	9680	9680	9680	0
268	20250212	153400	536558410	9680	9680	9680	9680	0
269	20250212	153300	536558410	9680	9680	9680	9680	0
270	20250212	153200	536558410	9680	9680	9680	9680	0
271	20250212	153100	536558410	9680	9680	9680	9680	0
272	20250212	153000	536558410	9680	9680	9680	9680	7724
273	20250212	152900	499174250	9690	9690	9690	9690	0
274	20250212	152800	499174250	9690	9690	9690	9690	0
275	20250212	152700	499174250	9690	9690	9690	9690	0
276	20250212	152600	499174250	9690	9690	9690	9690	0
277	20250212	152500	499174250	9690	9690	9690	9690	0
278	20250212	152400	499174250	9690	9690	9690	9690	0
279	20250212	152300	499174250	9690	9690	9690	9690	0
280	20250212	152200	499174250	9690	9690	9690	9690	0
281	20250212	152100	499174250	9690	9690	9690	9690	0
282	20250212	152000	499174250	9690	9690	9690	9690	0
283	20250212	151900	499174250	9690	9700	9700	9690	22
284	20250212	151800	498960870	9710	9720	9720	9710	30
285	20250212	151700	498669470	9690	9700	9700	9690	644
286	20250212	151600	492427050	9710	9710	9710	9710	0
287	20250212	151500	492427050	9710	9710	9710	9710	255
288	20250212	151400	489951000	9700	9700	9700	9700	0
289	20250212	151300	489951000	9700	9700	9700	9700	47
290	20250212	151200	489495100	9710	9710	9710	9700	82
291	20250212	151100	488699510	9710	9710	9710	9710	0
292	20250212	151000	488699510	9710	9710	9710	9710	313
293	20250212	150900	485660280	9700	9700	9700	9700	0
294	20250212	150800	485660280	9700	9690	9700	9690	213
295	20250212	150700	483596210	9690	9690	9690	9690	0
296	20250212	150600	483596210	9690	9690	9690	9690	0
297	20250212	150500	483596210	9690	9690	9690	9690	137
298	20250212	150400	482268680	9690	9690	9690	9690	100
299	20250212	150300	481299680	9690	9700	9700	9690	123
300	20250212	150200	480106670	9700	9720	9720	9700	11
301	20250212	150100	479999770	9730	9700	9730	9700	380
302	20250212	150000	476311070	9710	9710	9710	9710	10
303	20250212	145900	476213970	9690	9690	9690	9690	0
304	20250212	145800	476213970	9690	9690	9690	9690	0
305	20250212	145700	476213970	9690	9700	9700	9690	449
306	20250212	145600	471863130	9690	9690	9690	9690	704
307	20250212	145500	465041370	9690	9700	9700	9690	200
308	20250212	145400	463101390	9700	9700	9700	9700	155
309	20250212	145300	461597890	9700	9700	9700	9700	79
310	20250212	145200	460831590	9700	9700	9700	9700	0
311	20250212	145100	460831590	9700	9730	9730	9700	224
312	20250212	145000	458657290	9730	9730	9730	9730	0
313	20250212	144900	458657290	9730	9730	9730	9730	190
314	20250212	144800	456808590	9730	9730	9730	9730	1
315	20250212	144700	456798860	9730	9700	9730	9700	272
316	20250212	144600	454152360	9700	9700	9700	9700	500
317	20250212	144500	449302360	9700	9700	9700	9700	0
318	20250212	144400	449302360	9700	9700	9700	9700	0
319	20250212	144300	449302360	9700	9700	9700	9700	3
320	20250212	144200	449273260	9700	9710	9710	9700	1000
321	20250212	144100	439572440	9730	9710	9730	9710	2
322	20250212	144000	439553000	9710	9710	9710	9710	0
323	20250212	143900	439553000	9710	9710	9740	9710	47
324	20250212	143800	439096600	9710	9710	9710	9710	0
325	20250212	143700	439096600	9710	9710	9710	9710	202
326	20250212	143600	437135180	9710	9710	9710	9710	7
327	20250212	143500	437067210	9710	9710	9710	9710	180
328	20250212	143400	435319410	9710	9730	9730	9710	930
329	20250212	143300	426281510	9740	9740	9740	9740	0
330	20250212	143200	426281510	9740	9740	9740	9740	27
331	20250212	143100	426018530	9730	9730	9730	9730	200
332	20250212	143000	424072530	9740	9740	9740	9740	898
333	20250212	142900	415326010	9740	9750	9750	9740	11
334	20250212	142800	415218770	9750	9760	9760	9750	473
335	20250212	142700	410606950	9760	9760	9760	9760	0
336	20250212	142600	410606950	9760	9760	9760	9760	0
337	20250212	142500	410606950	9760	9760	9760	9760	0
338	20250212	142400	410606950	9760	9760	9760	9760	0
339	20250212	142300	410606950	9760	9760	9760	9760	0
340	20250212	142200	410606950	9760	9760	9760	9760	0
341	20250212	142100	410606950	9760	9760	9760	9760	100
342	20250212	142000	409630950	9780	9780	9780	9780	0
343	20250212	141900	409630950	9780	9780	9780	9780	0
344	20250212	141800	409630950	9780	9780	9780	9780	0
345	20250212	141700	409630950	9780	9780	9780	9780	1
346	20250212	141600	409621170	9760	9760	9760	9760	0
347	20250212	141500	409621170	9760	9760	9760	9760	0
348	20250212	141400	409621170	9760	9760	9760	9760	0
349	20250212	141300	409621170	9760	9760	9760	9760	50
350	20250212	141200	409133170	9770	9770	9770	9770	150
351	20250212	141100	407667670	9770	9770	9770	9770	0
352	20250212	141000	407667670	9770	9770	9770	9770	0
353	20250212	140900	407667670	9770	9770	9770	9770	50
354	20250212	140800	407179170	9770	9770	9770	9770	0
355	20250212	140700	407179170	9770	9770	9770	9770	0
356	20250212	140600	407179170	9770	9770	9770	9770	360
357	20250212	140500	403661970	9820	9820	9820	9820	0
358	20250212	140400	403661970	9820	9800	9820	9800	2
359	20250212	140300	403642350	9770	9770	9770	9770	0
360	20250212	140200	403642350	9770	9770	9770	9770	329
361	20250212	140100	400428020	9770	9770	9770	9770	100
362	20250212	140000	399451020	9770	9770	9770	9770	0
363	20250212	135900	399451020	9770	9770	9770	9770	0
364	20250212	135800	399451020	9770	9770	9770	9770	0
365	20250212	135700	399451020	9770	9770	9770	9770	16
366	20250212	135600	399294700	9770	9770	9770	9770	0
367	20250212	135500	399294700	9770	9770	9770	9770	0
368	20250212	135400	399294700	9770	9770	9770	9770	0
369	20250212	135300	399294700	9770	9770	9770	9770	0
370	20250212	135200	399294700	9770	9770	9770	9770	0
371	20250212	135100	399294700	9770	9770	9770	9770	0
372	20250212	135000	399294700	9770	9770	9770	9770	0
373	20250212	134900	399294700	9770	9770	9770	9770	0
374	20250212	134800	399294700	9770	9770	9770	9770	0
375	20250212	134700	399294700	9770	9770	9770	9770	0
376	20250212	134600	399294700	9770	9770	9770	9770	0
377	20250212	134500	399294700	9770	9750	9770	9750	1130
378	20250212	134400	388274600	9750	9750	9750	9750	0
379	20250212	134300	388274600	9750	9750	9750	9750	3
380	20250212	134200	388245350	9760	9750	9760	9750	2356
381	20250212	134100	365274340	9750	9750	9750	9750	0
382	20250212	134000	365274340	9750	9750	9750	9750	0
383	20250212	133900	365274340	9750	9750	9750	9750	3
384	20250212	133800	365245090	9750	9750	9750	9750	0
385	20250212	133700	365245090	9750	9750	9750	9750	0
386	20250212	133600	365245090	9750	9750	9750	9750	1
387	20250212	133500	365235340	9750	9750	9750	9750	263
388	20250212	133400	362671090	9760	9760	9760	9760	4
389	20250212	133300	362632050	9760	9760	9760	9760	1
390	20250212	133200	362622290	9750	9750	9750	9750	0
391	20250212	133100	362622290	9750	9750	9750	9750	1
392	20250212	133000	362612540	9750	9750	9750	9750	58
393	20250212	132900	362047040	9730	9750	9750	9730	1022
394	20250212	132800	352094260	9750	9750	9750	9750	0
395	20250212	132700	352094260	9750	9750	9750	9750	100
396	20250212	132600	351119260	9760	9770	9770	9760	286
397	20250212	132500	348327890	9770	9770	9770	9770	1
398	20250212	132400	348318120	9770	9770	9770	9770	42
399	20250212	132300	347907780	9770	9770	9770	9770	80
400	20250212	132200	347126180	9770	9770	9770	9770	58
401	20250212	132100	346559520	9780	9770	9780	9770	2
402	20250212	132000	346539970	9760	9760	9760	9760	1
403	20250212	131900	346530210	9760	9760	9760	9760	172
404	20250212	131800	344851490	9780	9780	9780	9780	0
405	20250212	131700	344851490	9780	9780	9780	9780	0
406	20250212	131600	344851490	9780	9780	9780	9770	550
407	20250212	131500	339477870	9770	9770	9770	9770	0
408	20250212	131400	339477870	9770	9770	9770	9770	5
409	20250212	131300	339429020	9770	9770	9770	9770	40
410	20250212	131200	339038220	9750	9750	9750	9750	0
411	20250212	131100	339038220	9750	9780	9780	9750	2700
412	20250212	131000	312684820	9800	9800	9800	9800	0
413	20250212	130900	312684820	9800	9800	9800	9800	0
414	20250212	130800	312684820	9800	9800	9800	9800	0
415	20250212	130700	312684820	9800	9780	9800	9780	5
416	20250212	130600	312635890	9780	9780	9780	9780	0
417	20250212	130500	312635890	9780	9790	9790	9780	773
418	20250212	130400	305072990	9790	9790	9790	9790	228
419	20250212	130300	302840870	9800	9800	9800	9800	0
420	20250212	130200	302840870	9800	9800	9800	9800	772
421	20250212	130100	295275270	9810	9810	9810	9810	0
422	20250212	130000	295275270	9810	9810	9810	9810	20
423	20250212	125900	295079070	9810	9810	9810	9810	0
424	20250212	125800	295079070	9810	9810	9810	9810	0
425	20250212	125700	295079070	9810	9810	9810	9810	0
426	20250212	125600	295079070	9810	9810	9810	9810	0
427	20250212	125500	295079070	9810	9810	9810	9810	51
428	20250212	125400	294578760	9810	9810	9810	9810	1
429	20250212	125300	294568950	9800	9790	9800	9790	510
430	20250212	125200	289575950	9820	9820	9820	9820	20
431	20250212	125100	289379550	9840	9840	9840	9840	0
432	20250212	125000	289379550	9840	9790	9840	9790	110
433	20250212	124900	288302150	9850	9850	9850	9850	0
434	20250212	124800	288302150	9850	9800	9850	9800	200
435	20250212	124700	286338390	9790	9790	9790	9790	0
436	20250212	124600	286338390	9790	9790	9790	9790	0
437	20250212	124500	286338390	9790	9790	9790	9790	0
438	20250212	124400	286338390	9790	9790	9790	9790	0
439	20250212	124300	286338390	9790	9790	9790	9790	0
440	20250212	124200	286338390	9790	9790	9790	9790	1
441	20250212	124100	286328600	9800	9800	9800	9800	0
442	20250212	124000	286328600	9800	9800	9800	9800	2
443	20250212	123900	286309000	9790	9790	9790	9790	0
444	20250212	123800	286309000	9790	9800	9800	9790	23
445	20250212	123700	286083820	9800	9800	9800	9800	0
446	20250212	123600	286083820	9800	9800	9800	9800	0
447	20250212	123500	286083820	9800	9800	9800	9800	0
448	20250212	123400	286083820	9800	9800	9800	9800	0
449	20250212	123300	286083820	9800	9800	9800	9800	1
450	20250212	123200	286074020	9790	9790	9790	9790	0
451	20250212	123100	286074020	9790	9790	9790	9790	0
452	20250212	123000	286074020	9790	9790	9790	9790	15
453	20250212	122900	285927170	9800	9800	9800	9800	1
454	20250212	122800	285917370	9780	9780	9780	9780	1
455	20250212	122700	285907590	9780	9780	9780	9780	10
456	20250212	122600	285809790	9780	9780	9780	9780	20
457	20250212	122500	285614190	9780	9780	9780	9780	20
458	20250212	122400	285418590	9780	9780	9780	9780	0
459	20250212	122300	285418590	9780	9780	9780	9780	384
460	20250212	122200	281663070	9780	9780	9780	9780	536
461	20250212	122100	276420990	9780	9780	9780	9780	49
462	20250212	122000	275941770	9790	9790	9790	9790	150
463	20250212	121900	274473270	9780	9780	9780	9780	800
464	20250212	121800	266649270	9780	9780	9780	9780	0
465	20250212	121700	266649270	9780	9780	9780	9780	10
466	20250212	121600	266551470	9780	9800	9800	9780	80
467	20250212	121500	265768760	9810	9810	9810	9810	1
468	20250212	121400	265758950	9790	9790	9790	9790	0
469	20250212	121300	265758950	9790	9790	9790	9790	78
470	20250212	121200	264995330	9790	9790	9790	9790	0
471	20250212	121100	264995330	9790	9790	9790	9790	0
472	20250212	121000	264995330	9790	9790	9790	9790	0
473	20250212	120900	264995330	9790	9790	9790	9790	0
474	20250212	120800	264995330	9790	9790	9790	9790	5
475	20250212	120700	264946380	9790	9790	9790	9790	0
476	20250212	120600	264946380	9790	9790	9790	9790	0
477	20250212	120500	264946380	9790	9790	9790	9790	0
478	20250212	120400	264946380	9790	9790	9790	9790	80
479	20250212	120300	264163180	9790	9790	9790	9790	20
480	20250212	120200	263967380	9790	9790	9790	9790	31
481	20250212	120100	263663890	9800	9800	9800	9800	2
482	20250212	120000	263644290	9800	9800	9800	9800	0
483	20250212	115900	263644290	9800	9800	9800	9800	100
484	20250212	115800	262664290	9790	9780	9790	9780	2091
485	20250212	115700	242212810	9780	9820	9820	9780	3061
486	20250212	115600	212275140	9800	9800	9800	9800	0
487	20250212	115500	212275140	9800	9800	9800	9800	10
488	20250212	115400	212177140	9800	9800	9800	9790	874
489	20250212	115300	203619350	9830	9830	9830	9830	0
490	20250212	115200	203619350	9830	9830	9830	9830	0
491	20250212	115100	203619350	9830	9810	9830	9800	489
492	20250212	115000	198826510	9830	9830	9830	9830	0
493	20250212	114900	198826510	9830	9830	9830	9830	0
494	20250212	114800	198826510	9830	9830	9830	9830	20
495	20250212	114700	198629910	9810	9810	9810	9810	0
496	20250212	114600	198629910	9810	9810	9810	9810	5
497	20250212	114500	198580860	9820	9820	9820	9820	0
498	20250212	114400	198580860	9820	9810	9820	9800	123
499	20250212	114300	197373150	9830	9830	9830	9830	0
500	20250212	114200	197373150	9830	9830	9830	9830	0
501	20250212	114100	197373150	9830	9830	9830	9830	10
502	20250212	114000	197274850	9790	9790	9790	9790	90
503	20250212	113900	196393750	9780	9780	9780	9780	0
504	20250212	113800	196393750	9780	9790	9790	9780	1000
505	20250212	113700	186605950	9790	9790	9790	9790	0
506	20250212	113600	186605950	9790	9800	9800	9790	2100
507	20250212	113500	166046700	9800	9800	9800	9800	100
508	20250212	113400	165066700	9790	9790	9790	9790	0
509	20250212	113300	165066700	9790	9790	9790	9790	0
510	20250212	113200	165066700	9790	9790	9790	9790	0
511	20250212	113100	165066700	9790	9790	9790	9790	0
512	20250212	113000	165066700	9790	9790	9790	9790	0
513	20250212	112900	165066700	9790	9810	9810	9790	2465
514	20250212	112800	140920390	9830	9830	9830	9830	0
515	20250212	112700	140920390	9830	9830	9830	9830	0
516	20250212	112600	140920390	9830	9830	9830	9830	1
517	20250212	112500	140910560	9830	9830	9830	9830	1
518	20250212	112400	140900730	9830	9830	9830	9830	33
519	20250212	112300	140576340	9850	9850	9850	9850	19
520	20250212	112200	140389190	9830	9830	9830	9830	0
521	20250212	112100	140389190	9830	9830	9830	9830	0
522	20250212	112000	140389190	9830	9850	9850	9830	55
523	20250212	111900	139848330	9850	9850	9850	9850	0
524	20250212	111800	139848330	9850	9850	9850	9850	0
525	20250212	111700	139848330	9850	9850	9850	9850	0
526	20250212	111600	139848330	9850	9850	9850	9850	0
527	20250212	111500	139848330	9850	9850	9850	9850	1
528	20250212	111400	139838480	9830	9830	9830	9830	78
529	20250212	111300	139071740	9830	9830	9830	9830	0
530	20250212	111200	139071740	9830	9840	9840	9830	220
531	20250212	111100	136908230	9870	9870	9870	9870	0
532	20250212	111000	136908230	9870	9870	9870	9870	0
533	20250212	110900	136908230	9870	9870	9870	9870	0
534	20250212	110800	136908230	9870	9870	9870	9870	0
535	20250212	110700	136908230	9870	9870	9870	9870	0
536	20250212	110600	136908230	9870	9870	9870	9870	1
537	20250212	110500	136898360	9870	9870	9870	9870	0
538	20250212	110400	136898360	9870	9870	9870	9870	0
539	20250212	110300	136898360	9870	9870	9870	9870	0
540	20250212	110200	136898360	9870	9840	9870	9840	563
541	20250212	110100	131358410	9840	9840	9840	9840	4
542	20250212	110000	131319050	9840	9840	9840	9840	2
543	20250212	105900	131299370	9840	9840	9840	9840	0
544	20250212	105800	131299370	9840	9840	9840	9840	12
545	20250212	105700	131181290	9840	9830	9840	9830	67
546	20250212	105600	130522110	9840	9840	9840	9840	3
547	20250212	105500	130492590	9810	9810	9810	9810	6
548	20250212	105400	130433730	9840	9840	9840	9840	0
549	20250212	105300	130433730	9840	9840	9840	9840	0
550	20250212	105200	130433730	9840	9840	9840	9840	1
551	20250212	105100	130423890	9830	9830	9830	9830	43
552	20250212	105000	130001200	9800	9800	9800	9800	1
553	20250212	104900	129991400	9800	9800	9800	9800	0
554	20250212	104800	129991400	9800	9800	9800	9800	0
555	20250212	104700	129991400	9800	9800	9800	9800	4
556	20250212	104600	129952200	9800	9800	9800	9800	13
557	20250212	104500	129824800	9800	9800	9800	9800	293
558	20250212	104400	126953400	9810	9810	9810	9810	0
559	20250212	104300	126953400	9810	9810	9810	9810	0
560	20250212	104200	126953400	9810	9810	9810	9810	394
561	20250212	104100	123088260	9810	9810	9810	9810	0
562	20250212	104000	123088260	9810	9810	9810	9810	30
563	20250212	103900	122793960	9810	9810	9810	9810	0
564	20250212	103800	122793960	9810	9810	9810	9810	3
565	20250212	103700	122764530	9810	9810	9810	9810	0
566	20250212	103600	122764530	9810	9810	9810	9810	0
567	20250212	103500	122764530	9810	9830	9830	9810	407
568	20250212	103400	118770960	9830	9830	9830	9830	0
569	20250212	103300	118770960	9830	9830	9830	9830	0
570	20250212	103200	118770960	9830	9830	9830	9830	0
571	20250212	103100	118770960	9830	9830	9830	9830	2
572	20250212	103000	118751300	9820	9820	9820	9820	0
573	20250212	102900	118751300	9820	9820	9820	9820	9
574	20250212	102800	118662920	9820	9820	9820	9820	9
575	20250212	102700	118574540	9820	9830	9830	9820	51
576	20250212	102600	118073710	9830	9830	9830	9830	0
577	20250212	102500	118073710	9830	9830	9830	9830	6
578	20250212	102400	118014730	9830	9830	9830	9830	0
579	20250212	102300	118014730	9830	9830	9830	9830	0
580	20250212	102200	118014730	9830	9830	9830	9830	52
581	20250212	102100	117503570	9830	9830	9830	9830	159
582	20250212	102000	115940600	9840	9840	9840	9840	0
583	20250212	101900	115940600	9840	9840	9840	9840	0
584	20250212	101800	115940600	9840	9840	9840	9840	110
585	20250212	101700	114858200	9840	9840	9840	9840	0
586	20250212	101600	114858200	9840	9840	9840	9840	0
587	20250212	101500	114858200	9840	9840	9840	9840	85
588	20250212	101400	114021800	9840	9850	9850	9840	891
589	20250212	101300	105254350	9840	9850	9850	9840	95
590	20250212	101200	104318780	9850	9850	9850	9850	732
591	20250212	101100	97108580	9890	9890	9890	9890	1
592	20250212	101000	97098690	9890	9890	9890	9890	10
593	20250212	100900	96999790	9890	9890	9890	9890	0
594	20250212	100800	96999790	9890	9890	9890	9890	1
595	20250212	100700	96989900	9870	9870	9870	9870	0
596	20250212	100600	96989900	9870	9860	9870	9860	268
597	20250212	100500	94347120	9860	9860	9860	9860	0
598	20250212	100400	94347120	9860	9860	9860	9860	0
599	20250212	100300	94347120	9860	9860	9860	9860	0
600	20250212	100200	94347120	9860	9860	9860	9860	0
601	20250212	100100	94347120	9860	9860	9860	9860	10
602	20250212	100000	94248520	9860	9860	9860	9860	10
603	20250212	095900	94149920	9860	9860	9860	9860	11
604	20250212	095800	94041460	9860	9860	9860	9860	0
605	20250212	095700	94041460	9860	9860	9860	9860	86
606	20250212	095600	93193500	9870	9870	9870	9870	23
607	20250212	095500	92966490	9870	9870	9870	9870	0
608	20250212	095400	92966490	9870	9870	9870	9870	55
609	20250212	095300	92423640	9860	9860	9860	9860	260
610	20250212	095200	89860040	9870	9870	9870	9870	0
611	20250212	095100	89860040	9870	9880	9880	9870	84
612	20250212	095000	89030930	9900	9900	9900	9900	0
613	20250212	094900	89030930	9900	9900	9900	9900	0
614	20250212	094800	89030930	9900	9900	9900	9900	500
615	20250212	094700	84080930	9900	9900	9900	9900	0
616	20250212	094600	84080930	9900	9900	9900	9900	1
617	20250212	094500	84071030	9900	9900	9900	9900	14
618	20250212	094400	83932430	9900	9870	9900	9870	151
619	20250212	094300	82441030	9870	9870	9870	9870	0
620	20250212	094200	82441030	9870	9870	9870	9870	0
621	20250212	094100	82441030	9870	9870	9870	9870	9
622	20250212	094000	82352200	9880	9880	9880	9880	0
623	20250212	093900	82352200	9880	9880	9880	9880	50
624	20250212	093800	81858200	9890	9890	9890	9890	0
625	20250212	093700	81858200	9890	9890	9890	9890	50
626	20250212	093600	81363700	9890	9890	9890	9890	0
627	20250212	093500	81363700	9890	9890	9890	9890	40
628	20250212	093400	80968100	9890	9890	9890	9890	10
629	20250212	093300	80869200	9900	9900	9900	9900	0
630	20250212	093200	80869200	9900	9900	9900	9900	0
631	20250212	093100	80869200	9900	9900	9900	9900	0
632	20250212	093000	80869200	9900	9900	9900	9900	2
633	20250212	092900	80849400	9850	9890	9890	9850	612
634	20250212	092800	74816890	9900	9900	9900	9900	0
635	20250212	092700	74816890	9900	9900	9900	9900	1
636	20250212	092600	74806990	9900	9900	9900	9900	2
637	20250212	092500	74787190	9910	9910	9910	9910	0
638	20250212	092400	74787190	9910	9910	9910	9910	0
639	20250212	092300	74787190	9910	9910	9910	9910	1
640	20250212	092200	74777280	9840	9840	9840	9840	1
641	20250212	092100	74767440	9840	9850	9850	9840	162
642	20250212	092000	73172340	9850	9800	9850	9800	322
643	20250212	091900	70006860	9830	9800	9830	9800	902
644	20250212	091800	61167200	9800	9820	9820	9800	218
645	20250212	091700	59028440	9810	9810	9810	9810	20
646	20250212	091600	58832240	9780	9780	9780	9780	0
647	20250212	091500	58832240	9780	9770	9780	9770	151
648	20250212	091400	57356960	9770	9780	9780	9770	1600
649	20250212	091300	41718960	9770	9770	9770	9770	2
650	20250212	091200	41699420	9770	9770	9770	9770	100
651	20250212	091100	40722420	9770	9780	9780	9770	587
652	20250212	091000	34983340	9780	9810	9810	9780	360
653	20250212	090900	31456140	9810	9810	9810	9810	0
654	20250212	090800	31456140	9810	9810	9810	9810	1
655	20250212	090700	31446330	9800	9800	9800	9800	36
656	20250212	090600	31093530	9800	9800	9800	9800	12
657	20250212	090500	30975930	9800	9820	9820	9800	83
658	20250212	090400	30162490	9840	9840	9840	9770	318
659	20250212	090300	27033440	9840	9840	9840	9840	1
660	20250212	090200	27023600	9800	9840	9840	9800	548
661	20250212	090100	21651290	9840	9880	9880	9840	2000
662	20250212	090000	1912630	9910	9910	9910	9910	193