KissMeData/099390/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	201000	135785840	5860	5860	5860	5860	1232
3	20250212	200900	135785840	5860	5860	5860	5860	0
4	20250212	200800	135785840	5860	5860	5860	5860	0
5	20250212	200700	135785840	5860	5860	5860	5860	0
6	20250212	200600	135785840	5860	5860	5860	5860	0
7	20250212	200500	135785840	5860	5860	5860	5860	0
8	20250212	200400	135785840	5860	5860	5860	5860	0
9	20250212	200300	135785840	5860	5860	5860	5860	0
10	20250212	200200	135785840	5860	5860	5860	5860	0
11	20250212	200100	135785840	5860	5860	5860	5860	0
12	20250212	200000	135785840	5860	5860	5860	5860	0
13	20250212	195900	135785840	5860	5860	5860	5860	0
14	20250212	195800	135785840	5860	5860	5860	5860	0
15	20250212	195700	135785840	5860	5860	5860	5860	0
16	20250212	195600	135785840	5860	5860	5860	5860	0
17	20250212	195500	135785840	5860	5860	5860	5860	0
18	20250212	195400	135785840	5860	5860	5860	5860	0
19	20250212	195300	135785840	5860	5860	5860	5860	0
20	20250212	195200	135785840	5860	5860	5860	5860	0
21	20250212	195100	135785840	5860	5860	5860	5860	0
22	20250212	195000	135785840	5860	5860	5860	5860	0
23	20250212	194900	135785840	5860	5860	5860	5860	0
24	20250212	194800	135785840	5860	5860	5860	5860	0
25	20250212	194700	135785840	5860	5860	5860	5860	0
26	20250212	194600	135785840	5860	5860	5860	5860	0
27	20250212	194500	135785840	5860	5860	5860	5860	0
28	20250212	194400	135785840	5860	5860	5860	5860	0
29	20250212	194300	135785840	5860	5860	5860	5860	0
30	20250212	194200	135785840	5860	5860	5860	5860	0
31	20250212	194100	135785840	5860	5860	5860	5860	0
32	20250212	194000	135785840	5860	5860	5860	5860	1232
33	20250212	193900	135785840	5860	5860	5860	5860	0
34	20250212	193800	135785840	5860	5860	5860	5860	0
35	20250212	193700	135785840	5860	5860	5860	5860	0
36	20250212	193600	135785840	5860	5860	5860	5860	0
37	20250212	193500	135785840	5860	5860	5860	5860	0
38	20250212	193400	135785840	5860	5860	5860	5860	0
39	20250212	193300	135785840	5860	5860	5860	5860	0
40	20250212	193200	135785840	5860	5860	5860	5860	0
41	20250212	193100	135785840	5860	5860	5860	5860	0
42	20250212	193000	135785840	5860	5860	5860	5860	0
43	20250212	192900	135785840	5860	5860	5860	5860	0
44	20250212	192800	135785840	5860	5860	5860	5860	0
45	20250212	192700	135785840	5860	5860	5860	5860	0
46	20250212	192600	135785840	5860	5860	5860	5860	0
47	20250212	192500	135785840	5860	5860	5860	5860	0
48	20250212	192400	135785840	5860	5860	5860	5860	0
49	20250212	192300	135785840	5860	5860	5860	5860	0
50	20250212	192200	135785840	5860	5860	5860	5860	0
51	20250212	192100	135785840	5860	5860	5860	5860	0
52	20250212	192000	135785840	5860	5860	5860	5860	0
53	20250212	191900	135785840	5860	5860	5860	5860	0
54	20250212	191800	135785840	5860	5860	5860	5860	0
55	20250212	191700	135785840	5860	5860	5860	5860	0
56	20250212	191600	135785840	5860	5860	5860	5860	0
57	20250212	191500	135785840	5860	5860	5860	5860	0
58	20250212	191400	135785840	5860	5860	5860	5860	0
59	20250212	191300	135785840	5860	5860	5860	5860	0
60	20250212	191200	135785840	5860	5860	5860	5860	0
61	20250212	191100	135785840	5860	5860	5860	5860	0
62	20250212	191000	135785840	5860	5860	5860	5860	1232
63	20250212	190900	135785840	5860	5860	5860	5860	0
64	20250212	190800	135785840	5860	5860	5860	5860	0
65	20250212	190700	135785840	5860	5860	5860	5860	0
66	20250212	190600	135785840	5860	5860	5860	5860	0
67	20250212	190500	135785840	5860	5860	5860	5860	0
68	20250212	190400	135785840	5860	5860	5860	5860	0
69	20250212	190300	135785840	5860	5860	5860	5860	0
70	20250212	190200	135785840	5860	5860	5860	5860	0
71	20250212	190100	135785840	5860	5860	5860	5860	0
72	20250212	190000	135785840	5860	5860	5860	5860	0
73	20250212	185900	135785840	5860	5860	5860	5860	0
74	20250212	185800	135785840	5860	5860	5860	5860	0
75	20250212	185700	135785840	5860	5860	5860	5860	0
76	20250212	185600	135785840	5860	5860	5860	5860	0
77	20250212	185500	135785840	5860	5860	5860	5860	0
78	20250212	185400	135785840	5860	5860	5860	5860	0
79	20250212	185300	135785840	5860	5860	5860	5860	0
80	20250212	185200	135785840	5860	5860	5860	5860	0
81	20250212	185100	135785840	5860	5860	5860	5860	0
82	20250212	185000	135785840	5860	5860	5860	5860	0
83	20250212	184900	135785840	5860	5860	5860	5860	0
84	20250212	184800	135785840	5860	5860	5860	5860	0
85	20250212	184700	135785840	5860	5860	5860	5860	0
86	20250212	184600	135785840	5860	5860	5860	5860	0
87	20250212	184500	135785840	5860	5860	5860	5860	0
88	20250212	184400	135785840	5860	5860	5860	5860	0
89	20250212	184300	135785840	5860	5860	5860	5860	0
90	20250212	184200	135785840	5860	5860	5860	5860	0
91	20250212	184100	135785840	5860	5860	5860	5860	0
92	20250212	184000	135785840	5860	5860	5860	5860	1232
93	20250212	183900	135785840	5860	5860	5860	5860	0
94	20250212	183800	135785840	5860	5860	5860	5860	0
95	20250212	183700	135785840	5860	5860	5860	5860	0
96	20250212	183600	135785840	5860	5860	5860	5860	0
97	20250212	183500	135785840	5860	5860	5860	5860	0
98	20250212	183400	135785840	5860	5860	5860	5860	0
99	20250212	183300	135785840	5860	5860	5860	5860	0
100	20250212	183200	135785840	5860	5860	5860	5860	0
101	20250212	183100	135785840	5860	5860	5860	5860	0
102	20250212	183000	135785840	5860	5860	5860	5860	0
103	20250212	182900	135785840	5860	5860	5860	5860	0
104	20250212	182800	135785840	5860	5860	5860	5860	0
105	20250212	182700	135785840	5860	5860	5860	5860	0
106	20250212	182600	135785840	5860	5860	5860	5860	0
107	20250212	182500	135785840	5860	5860	5860	5860	0
108	20250212	182400	135785840	5860	5860	5860	5860	0
109	20250212	182300	135785840	5860	5860	5860	5860	0
110	20250212	182200	135785840	5860	5860	5860	5860	0
111	20250212	182100	135785840	5860	5860	5860	5860	0
112	20250212	182000	135785840	5860	5860	5860	5860	0
113	20250212	181900	135785840	5860	5860	5860	5860	0
114	20250212	181800	135785840	5860	5860	5860	5860	0
115	20250212	181700	135785840	5860	5860	5860	5860	0
116	20250212	181600	135785840	5860	5860	5860	5860	0
117	20250212	181500	135785840	5860	5860	5860	5860	0
118	20250212	181400	135785840	5860	5860	5860	5860	0
119	20250212	181300	135785840	5860	5860	5860	5860	0
120	20250212	181200	135785840	5860	5860	5860	5860	0
121	20250212	181100	135785840	5860	5860	5860	5860	0
122	20250212	181000	135785840	5860	5860	5860	5860	1232
123	20250212	180900	135785840	5860	5860	5860	5860	0
124	20250212	180800	135785840	5860	5860	5860	5860	0
125	20250212	180700	135785840	5860	5860	5860	5860	0
126	20250212	180600	135785840	5860	5860	5860	5860	0
127	20250212	180500	135785840	5860	5860	5860	5860	0
128	20250212	180400	135785840	5860	5860	5860	5860	0
129	20250212	180300	135785840	5860	5860	5860	5860	0
130	20250212	180200	135785840	5860	5860	5860	5860	0
131	20250212	180100	135785840	5860	5860	5860	5860	0
132	20250212	180000	135785840	5860	5860	5860	5860	0
133	20250212	175900	135785840	5860	5860	5860	5860	0
134	20250212	175800	135785840	5860	5860	5860	5860	0
135	20250212	175700	135785840	5860	5860	5860	5860	0
136	20250212	175600	135785840	5860	5860	5860	5860	0
137	20250212	175500	135785840	5860	5860	5860	5860	0
138	20250212	175400	135785840	5860	5860	5860	5860	0
139	20250212	175300	135785840	5860	5860	5860	5860	0
140	20250212	175200	135785840	5860	5860	5860	5860	0
141	20250212	175100	135785840	5860	5860	5860	5860	0
142	20250212	175000	135785840	5860	5860	5860	5860	0
143	20250212	174900	135785840	5860	5860	5860	5860	0
144	20250212	174800	135785840	5860	5860	5860	5860	0
145	20250212	174700	135785840	5860	5860	5860	5860	0
146	20250212	174600	135785840	5860	5860	5860	5860	0
147	20250212	174500	135785840	5860	5860	5860	5860	0
148	20250212	174400	135785840	5860	5860	5860	5860	0
149	20250212	174300	135785840	5860	5860	5860	5860	0
150	20250212	174200	135785840	5860	5860	5860	5860	0
151	20250212	174100	135785840	5860	5860	5860	5860	0
152	20250212	174000	135785840	5860	5860	5860	5860	1232
153	20250212	173900	135785840	5860	5860	5860	5860	0
154	20250212	173800	135785840	5860	5860	5860	5860	0
155	20250212	173700	135785840	5860	5860	5860	5860	0
156	20250212	173600	135785840	5860	5860	5860	5860	0
157	20250212	173500	135785840	5860	5860	5860	5860	0
158	20250212	173400	135785840	5860	5860	5860	5860	0
159	20250212	173300	135785840	5860	5860	5860	5860	0
160	20250212	173200	135785840	5860	5860	5860	5860	0
161	20250212	173100	135785840	5860	5860	5860	5860	0
162	20250212	173000	135785840	5860	5860	5860	5860	0
163	20250212	172900	135785840	5860	5860	5860	5860	0
164	20250212	172800	135785840	5860	5860	5860	5860	0
165	20250212	172700	135785840	5860	5860	5860	5860	0
166	20250212	172600	135785840	5860	5860	5860	5860	0
167	20250212	172500	135785840	5860	5860	5860	5860	0
168	20250212	172400	135785840	5860	5860	5860	5860	0
169	20250212	172300	135785840	5860	5860	5860	5860	0
170	20250212	172200	135785840	5860	5860	5860	5860	0
171	20250212	172100	135785840	5860	5860	5860	5860	0
172	20250212	172000	135785840	5860	5860	5860	5860	0
173	20250212	171900	135785840	5860	5860	5860	5860	0
174	20250212	171800	135785840	5860	5860	5860	5860	0
175	20250212	171700	135785840	5860	5860	5860	5860	0
176	20250212	171600	135785840	5860	5860	5860	5860	0
177	20250212	171500	135785840	5860	5860	5860	5860	0
178	20250212	171400	135785840	5860	5860	5860	5860	0
179	20250212	171300	135785840	5860	5860	5860	5860	0
180	20250212	171200	135785840	5860	5860	5860	5860	0
181	20250212	171100	135785840	5860	5860	5860	5860	0
182	20250212	171000	135785840	5860	5860	5860	5860	1232
183	20250212	170900	135785840	5860	5860	5860	5860	0
184	20250212	170800	135785840	5860	5860	5860	5860	0
185	20250212	170700	135785840	5860	5860	5860	5860	0
186	20250212	170600	135785840	5860	5860	5860	5860	0
187	20250212	170500	135785840	5860	5860	5860	5860	0
188	20250212	170400	135785840	5860	5860	5860	5860	0
189	20250212	170300	135785840	5860	5860	5860	5860	0
190	20250212	170200	135785840	5860	5860	5860	5860	0
191	20250212	170100	135785840	5860	5860	5860	5860	0
192	20250212	170000	135785840	5860	5860	5860	5860	0
193	20250212	165900	135785840	5860	5860	5860	5860	0
194	20250212	165800	135785840	5860	5860	5860	5860	0
195	20250212	165700	135785840	5860	5860	5860	5860	0
196	20250212	165600	135785840	5860	5860	5860	5860	0
197	20250212	165500	135785840	5860	5860	5860	5860	0
198	20250212	165400	135785840	5860	5860	5860	5860	0
199	20250212	165300	135785840	5860	5860	5860	5860	0
200	20250212	165200	135785840	5860	5860	5860	5860	0
201	20250212	165100	135785840	5860	5860	5860	5860	0
202	20250212	165000	135785840	5860	5860	5860	5860	0
203	20250212	164900	135785840	5860	5860	5860	5860	0
204	20250212	164800	135785840	5860	5860	5860	5860	0
205	20250212	164700	135785840	5860	5860	5860	5860	0
206	20250212	164600	135785840	5860	5860	5860	5860	0
207	20250212	164500	135785840	5860	5860	5860	5860	0
208	20250212	164400	135785840	5860	5860	5860	5860	0
209	20250212	164300	135785840	5860	5860	5860	5860	0
210	20250212	164200	135785840	5860	5860	5860	5860	0
211	20250212	164100	135785840	5860	5860	5860	5860	0
212	20250212	164000	135785840	5860	5860	5860	5860	1232
213	20250212	163900	135785840	5860	5860	5860	5860	0
214	20250212	163800	135785840	5860	5860	5860	5860	0
215	20250212	163700	135785840	5860	5860	5860	5860	0
216	20250212	163600	135785840	5860	5860	5860	5860	0
217	20250212	163500	135785840	5860	5860	5860	5860	0
218	20250212	163400	135785840	5860	5860	5860	5860	0
219	20250212	163300	135785840	5860	5860	5860	5860	0
220	20250212	163200	135785840	5860	5860	5860	5860	0
221	20250212	163100	135785840	5860	5860	5860	5860	0
222	20250212	163000	135785840	5860	5860	5860	5860	0
223	20250212	162900	135785840	5860	5860	5860	5860	0
224	20250212	162800	135785840	5860	5860	5860	5860	0
225	20250212	162700	135785840	5860	5860	5860	5860	0
226	20250212	162600	135785840	5860	5860	5860	5860	0
227	20250212	162500	135785840	5860	5860	5860	5860	0
228	20250212	162400	135785840	5860	5860	5860	5860	0
229	20250212	162300	135785840	5860	5860	5860	5860	0
230	20250212	162200	135785840	5860	5860	5860	5860	0
231	20250212	162100	135785840	5860	5860	5860	5860	0
232	20250212	162000	135785840	5860	5860	5860	5860	0
233	20250212	161900	135785840	5860	5860	5860	5860	0
234	20250212	161800	135785840	5860	5860	5860	5860	0
235	20250212	161700	135785840	5860	5860	5860	5860	0
236	20250212	161600	135785840	5860	5860	5860	5860	0
237	20250212	161500	135785840	5860	5860	5860	5860	0
238	20250212	161400	135785840	5860	5860	5860	5860	0
239	20250212	161300	135785840	5860	5860	5860	5860	0
240	20250212	161200	135785840	5860	5860	5860	5860	0
241	20250212	161100	135785840	5860	5860	5860	5860	0
242	20250212	161000	135785840	5860	5860	5860	5860	1232
243	20250212	160900	135785840	5860	5860	5860	5860	0
244	20250212	160800	135785840	5860	5860	5860	5860	0
245	20250212	160700	135785840	5860	5860	5860	5860	0
246	20250212	160600	135785840	5860	5860	5860	5860	0
247	20250212	160500	135785840	5860	5860	5860	5860	0
248	20250212	160400	135785840	5860	5860	5860	5860	0
249	20250212	160300	135785840	5860	5860	5860	5860	0
250	20250212	160200	135785840	5860	5860	5860	5860	0
251	20250212	160100	135785840	5860	5860	5860	5860	0
252	20250212	160000	135785840	5860	5860	5860	5860	0
253	20250212	155900	135785840	5860	5860	5860	5860	0
254	20250212	155800	135785840	5860	5860	5860	5860	0
255	20250212	155700	135785840	5860	5860	5860	5860	0
256	20250212	155600	135785840	5860	5860	5860	5860	0
257	20250212	155500	135785840	5860	5860	5860	5860	0
258	20250212	155400	135785840	5860	5860	5860	5860	0
259	20250212	155300	135785840	5860	5860	5860	5860	0
260	20250212	155200	135785840	5860	5860	5860	5860	0
261	20250212	155100	135785840	5860	5860	5860	5860	0
262	20250212	155000	135785840	5860	5860	5860	5860	0
263	20250212	154900	135785840	5860	5860	5860	5860	0
264	20250212	154800	135785840	5860	5860	5860	5860	0
265	20250212	154700	135785840	5860	5860	5860	5860	0
266	20250212	154600	135785840	5860	5860	5860	5860	0
267	20250212	154500	135785840	5860	5860	5860	5860	0
268	20250212	154400	135785840	5860	5860	5860	5860	0
269	20250212	154300	135785840	5860	5860	5860	5860	0
270	20250212	154200	135785840	5860	5860	5860	5860	0
271	20250212	154100	135785840	5860	5860	5860	5860	0
272	20250212	154000	135785840	5860	5860	5860	5860	1232
273	20250212	153900	135785840	5860	5860	5860	5860	0
274	20250212	153800	135785840	5860	5860	5860	5860	0
275	20250212	153700	135785840	5860	5860	5860	5860	0
276	20250212	153600	135785840	5860	5860	5860	5860	0
277	20250212	153500	135785840	5860	5860	5860	5860	0
278	20250212	153400	135785840	5860	5860	5860	5860	0
279	20250212	153300	135785840	5860	5860	5860	5860	0
280	20250212	153200	135785840	5860	5860	5860	5860	0
281	20250212	153100	135785840	5860	5860	5860	5860	0
282	20250212	153000	135785840	5860	5860	5860	5860	1232
283	20250212	152900	128566320	5870	5870	5870	5870	0
284	20250212	152800	128566320	5870	5870	5870	5870	0
285	20250212	152700	128566320	5870	5870	5870	5870	0
286	20250212	152600	128566320	5870	5870	5870	5870	0
287	20250212	152500	128566320	5870	5870	5870	5870	0
288	20250212	152400	128566320	5870	5870	5870	5870	0
289	20250212	152300	128566320	5870	5870	5870	5870	0
290	20250212	152200	128566320	5870	5870	5870	5870	0
291	20250212	152100	128566320	5870	5870	5870	5870	0
292	20250212	152000	128566320	5870	5870	5870	5870	0
293	20250212	151900	128566320	5870	5870	5870	5870	1
294	20250212	151800	128560450	5830	5830	5830	5830	2
295	20250212	151700	128548790	5870	5870	5870	5870	0
296	20250212	151600	128548790	5870	5870	5870	5870	0
297	20250212	151500	128548790	5870	5830	5870	5830	4
298	20250212	151400	128525360	5870	5860	5870	5860	50
299	20250212	151300	128232250	5860	5820	5860	5820	47
300	20250212	151200	127958670	5820	5820	5820	5820	0
301	20250212	151100	127958670	5820	5820	5820	5820	0
302	20250212	151000	127958670	5820	5810	5820	5810	9
303	20250212	150900	127906370	5810	5810	5810	5810	1
304	20250212	150800	127900560	5820	5820	5820	5820	0
305	20250212	150700	127900560	5820	5810	5820	5810	25
306	20250212	150600	127755300	5820	5820	5820	5820	6
307	20250212	150500	127720380	5850	5820	5850	5820	401
308	20250212	150400	125386530	5820	5820	5820	5820	215
309	20250212	150300	124135230	5850	5830	5850	5830	403
310	20250212	150200	121785690	5880	5880	5880	5880	0
311	20250212	150100	121785690	5880	5850	5880	5830	504
312	20250212	150000	118842860	5880	5880	5880	5880	0
313	20250212	145900	118842860	5880	5880	5880	5880	0
314	20250212	145800	118842860	5880	5880	5880	5880	0
315	20250212	145700	118842860	5880	5880	5880	5880	0
316	20250212	145600	118842860	5880	5880	5880	5880	0
317	20250212	145500	118842860	5880	5880	5880	5880	0
318	20250212	145400	118842860	5880	5850	5880	5850	8
319	20250212	145300	118795980	5880	5870	5880	5850	352
320	20250212	145200	116734110	5880	5880	5880	5880	0
321	20250212	145100	116734110	5880	5870	5880	5870	2
322	20250212	145000	116722360	5880	5880	5880	5880	0
323	20250212	144900	116722360	5880	5880	5880	5880	0
324	20250212	144800	116722360	5880	5880	5880	5880	0
325	20250212	144700	116722360	5880	5880	5880	5880	0
326	20250212	144600	116722360	5880	5880	5880	5880	0
327	20250212	144500	116722360	5880	5880	5880	5880	0
328	20250212	144400	116722360	5880	5880	5880	5880	0
329	20250212	144300	116722360	5880	5880	5880	5880	0
330	20250212	144200	116722360	5880	5880	5880	5880	0
331	20250212	144100	116722360	5880	5880	5880	5880	0
332	20250212	144000	116722360	5880	5880	5880	5880	0
333	20250212	143900	116722360	5880	5880	5880	5880	0
334	20250212	143800	116722360	5880	5880	5880	5880	0
335	20250212	143700	116722360	5880	5880	5880	5880	0
336	20250212	143600	116722360	5880	5880	5880	5880	0
337	20250212	143500	116722360	5880	5880	5880	5880	0
338	20250212	143400	116722360	5880	5880	5880	5880	0
339	20250212	143300	116722360	5880	5880	5880	5880	0
340	20250212	143200	116722360	5880	5870	5880	5860	150
341	20250212	143100	115842250	5880	5880	5880	5880	6
342	20250212	143000	115806970	5880	5880	5880	5880	0
343	20250212	142900	115806970	5880	5880	5880	5880	0
344	20250212	142800	115806970	5880	5870	5880	5870	24
345	20250212	142700	115665950	5880	5880	5880	5880	100
346	20250212	142600	115077950	5880	5880	5880	5880	0
347	20250212	142500	115077950	5880	5880	5880	5880	88
348	20250212	142400	114560510	5880	5880	5880	5880	1
349	20250212	142300	114554630	5880	5870	5880	5870	31
350	20250212	142200	114372650	5880	5880	5880	5880	95
351	20250212	142100	113814050	5880	5880	5880	5880	0
352	20250212	142000	113814050	5880	5880	5880	5880	0
353	20250212	141900	113814050	5880	5880	5880	5880	0
354	20250212	141800	113814050	5880	5880	5880	5880	0
355	20250212	141700	113814050	5880	5880	5880	5880	0
356	20250212	141600	113814050	5880	5880	5880	5880	0
357	20250212	141500	113814050	5880	5880	5880	5880	72
358	20250212	141400	113390690	5880	5880	5880	5880	0
359	20250212	141300	113390690	5880	5880	5880	5880	0
360	20250212	141200	113390690	5880	5880	5880	5880	0
361	20250212	141100	113390690	5880	5880	5880	5880	0
362	20250212	141000	113390690	5880	5880	5880	5880	0
363	20250212	140900	113390690	5880	5870	5880	5870	25
364	20250212	140800	113243930	5880	5880	5880	5880	0
365	20250212	140700	113243930	5880	5880	5880	5880	0
366	20250212	140600	113243930	5880	5870	5880	5870	7
367	20250212	140500	113202830	5870	5870	5870	5870	80
368	20250212	140400	112733230	5870	5870	5870	5870	1
369	20250212	140300	112727360	5860	5870	5870	5860	133
370	20250212	140200	111947650	5880	5880	5880	5880	1
371	20250212	140100	111941770	5860	5860	5860	5860	7
372	20250212	140000	111900750	5880	5880	5880	5880	0
373	20250212	135900	111900750	5880	5860	5880	5860	6
374	20250212	135800	111865570	5880	5860	5880	5860	29
375	20250212	135700	111695610	5870	5870	5870	5870	142
376	20250212	135600	110862070	5880	5880	5880	5880	0
377	20250212	135500	110862070	5880	5880	5880	5880	88
378	20250212	135400	110344630	5880	5880	5880	5880	0
379	20250212	135300	110344630	5880	5880	5880	5880	0
380	20250212	135200	110344630	5880	5880	5880	5880	0
381	20250212	135100	110344630	5880	5880	5880	5880	0
382	20250212	135000	110344630	5880	5880	5880	5880	0
383	20250212	134900	110344630	5880	5880	5880	5880	0
384	20250212	134800	110344630	5880	5880	5880	5880	0
385	20250212	134700	110344630	5880	5880	5880	5880	0
386	20250212	134600	110344630	5880	5880	5880	5880	0
387	20250212	134500	110344630	5880	5880	5880	5880	72
388	20250212	134400	109921270	5880	5880	5880	5880	0
389	20250212	134300	109921270	5880	5870	5880	5870	114
390	20250212	134200	109252080	5870	5870	5870	5870	0
391	20250212	134100	109252080	5870	5870	5870	5870	13
392	20250212	134000	109175770	5870	5870	5870	5870	0
393	20250212	133900	109175770	5870	5870	5870	5870	10
394	20250212	133800	109117070	5870	5870	5870	5870	62
395	20250212	133700	108753130	5870	5870	5870	5870	99
396	20250212	133600	108172000	5870	5870	5870	5870	3
397	20250212	133500	108154390	5870	5870	5870	5870	88
398	20250212	133400	107637830	5870	5870	5870	5870	0
399	20250212	133300	107637830	5870	5870	5870	5870	1
400	20250212	133200	107631960	5860	5860	5860	5860	0
401	20250212	133100	107631960	5860	5860	5860	5860	0
402	20250212	133000	107631960	5860	5860	5860	5860	0
403	20250212	132900	107631960	5860	5860	5860	5860	0
404	20250212	132800	107631960	5860	5860	5860	5860	0
405	20250212	132700	107631960	5860	5860	5860	5860	0
406	20250212	132600	107631960	5860	5860	5860	5860	0
407	20250212	132500	107631960	5860	5860	5860	5860	198
408	20250212	132400	106471680	5870	5870	5870	5870	17
409	20250212	132300	106371890	5870	5870	5870	5870	174
410	20250212	132200	105350510	5870	5870	5870	5870	0
411	20250212	132100	105350510	5870	5870	5870	5870	0
412	20250212	132000	105350510	5870	5870	5870	5870	0
413	20250212	131900	105350510	5870	5870	5870	5870	24
414	20250212	131800	105209630	5870	5870	5870	5870	0
415	20250212	131700	105209630	5870	5870	5870	5870	0
416	20250212	131600	105209630	5870	5870	5870	5870	0
417	20250212	131500	105209630	5870	5870	5870	5870	0
418	20250212	131400	105209630	5870	5870	5870	5870	0
419	20250212	131300	105209630	5870	5870	5870	5870	0
420	20250212	131200	105209630	5870	5870	5870	5870	0
421	20250212	131100	105209630	5870	5870	5870	5870	0
422	20250212	131000	105209630	5870	5870	5870	5870	0
423	20250212	130900	105209630	5870	5870	5870	5870	1
424	20250212	130800	105203760	5860	5860	5860	5860	0
425	20250212	130700	105203760	5860	5860	5860	5860	0
426	20250212	130600	105203760	5860	5860	5860	5860	0
427	20250212	130500	105203760	5860	5860	5860	5860	0
428	20250212	130400	105203760	5860	5860	5860	5860	0
429	20250212	130300	105203760	5860	5860	5860	5860	0
430	20250212	130200	105203760	5860	5860	5860	5860	0
431	20250212	130100	105203760	5860	5860	5860	5860	0
432	20250212	130000	105203760	5860	5860	5860	5860	0
433	20250212	125900	105203760	5860	5860	5860	5860	1
434	20250212	125800	105197900	5870	5870	5870	5870	0
435	20250212	125700	105197900	5870	5870	5870	5870	1
436	20250212	125600	105192030	5870	5870	5870	5870	0
437	20250212	125500	105192030	5870	5870	5870	5870	0
438	20250212	125400	105192030	5870	5870	5870	5870	0
439	20250212	125300	105192030	5870	5870	5870	5870	0
440	20250212	125200	105192030	5870	5870	5870	5870	0
441	20250212	125100	105192030	5870	5860	5870	5860	2
442	20250212	125000	105180300	5870	5870	5870	5870	0
443	20250212	124900	105180300	5870	5860	5870	5860	2
444	20250212	124800	105168570	5870	5870	5870	5860	3
445	20250212	124700	105150970	5860	5860	5860	5860	100
446	20250212	124600	104564970	5870	5870	5870	5870	88
447	20250212	124500	104048410	5870	5870	5870	5870	10
448	20250212	124400	103989710	5880	5880	5880	5880	1
449	20250212	124300	103983830	5870	5860	5870	5860	38
450	20250212	124200	103761130	5850	5850	5850	5850	330
451	20250212	124100	101830630	5860	5850	5860	5850	2
452	20250212	124000	101818920	5860	5860	5860	5860	0
453	20250212	123900	101818920	5860	5850	5860	5850	3
454	20250212	123800	101801360	5850	5850	5850	5850	1
455	20250212	123700	101795510	5870	5870	5870	5870	100
456	20250212	123600	101208510	5880	5880	5880	5880	0
457	20250212	123500	101208510	5880	5880	5880	5880	0
458	20250212	123400	101208510	5880	5880	5880	5880	0
459	20250212	123300	101208510	5880	5880	5880	5880	0
460	20250212	123200	101208510	5880	5880	5880	5880	0
461	20250212	123100	101208510	5880	5860	5880	5850	54
462	20250212	123000	100892400	5880	5880	5880	5880	0
463	20250212	122900	100892400	5880	5860	5880	5860	2
464	20250212	122800	100880660	5880	5870	5880	5870	19
465	20250212	122700	100769120	5880	5880	5880	5880	0
466	20250212	122600	100769120	5880	5880	5880	5880	0
467	20250212	122500	100769120	5880	5880	5880	5880	0
468	20250212	122400	100769120	5880	5880	5880	5880	0
469	20250212	122300	100769120	5880	5880	5880	5880	0
470	20250212	122200	100769120	5880	5880	5880	5880	0
471	20250212	122100	100769120	5880	5860	5880	5860	3
472	20250212	122000	100751520	5880	5870	5880	5860	30
473	20250212	121900	100575630	5880	5870	5880	5860	35
474	20250212	121800	100370150	5860	5860	5870	5860	24
475	20250212	121700	100229500	5870	5870	5870	5870	0
476	20250212	121600	100229500	5870	5870	5870	5870	0
477	20250212	121500	100229500	5870	5870	5870	5870	0
478	20250212	121400	100229500	5870	5870	5870	5870	0
479	20250212	121300	100229500	5870	5870	5870	5870	1
480	20250212	121200	100223630	5850	5850	5850	5850	0
481	20250212	121100	100223630	5850	5850	5850	5850	0
482	20250212	121000	100223630	5850	5850	5850	5850	0
483	20250212	120900	100223630	5850	5850	5850	5850	1
484	20250212	120800	100217780	5850	5850	5850	5850	1
485	20250212	120700	100211930	5880	5880	5880	5880	0
486	20250212	120600	100211930	5880	5880	5880	5880	0
487	20250212	120500	100211930	5880	5860	5880	5860	18
488	20250212	120400	100106430	5860	5860	5860	5860	1
489	20250212	120300	100100570	5850	5850	5850	5850	7
490	20250212	120200	100059620	5860	5860	5860	5860	7
491	20250212	120100	100018600	5870	5840	5870	5840	2
492	20250212	120000	100006890	5870	5870	5870	5870	73
493	20250212	115900	99578380	5870	5840	5870	5840	3
494	20250212	115800	99560830	5880	5880	5880	5880	0
495	20250212	115700	99560830	5880	5880	5880	5880	0
496	20250212	115600	99560830	5880	5880	5880	5880	10
497	20250212	115500	99502030	5880	5880	5880	5880	0
498	20250212	115400	99502030	5880	5880	5880	5880	0
499	20250212	115300	99502030	5880	5880	5880	5880	0
500	20250212	115200	99502030	5880	5870	5880	5870	2
501	20250212	115100	99490280	5870	5830	5870	5830	64
502	20250212	115000	99116040	5840	5840	5840	5840	1
503	20250212	114900	99110200	5830	5830	5830	5830	2
504	20250212	114800	99098540	5830	5830	5830	5830	5
505	20250212	114700	99069390	5830	5830	5830	5830	0
506	20250212	114600	99069390	5830	5830	5830	5830	0
507	20250212	114500	99069390	5830	5830	5830	5830	0
508	20250212	114400	99069390	5830	5830	5830	5830	0
509	20250212	114300	99069390	5830	5830	5830	5830	0
510	20250212	114200	99069390	5830	5830	5830	5830	0
511	20250212	114100	99069390	5830	5830	5830	5830	2
512	20250212	114000	99057730	5830	5830	5830	5830	0
513	20250212	113900	99057730	5830	5820	5830	5820	83
514	20250212	113800	98573860	5820	5830	5830	5820	2
515	20250212	113700	98562210	5830	5830	5830	5830	0
516	20250212	113600	98562210	5830	5830	5830	5830	500
517	20250212	113500	95647210	5830	5830	5830	5830	0
518	20250212	113400	95647210	5830	5840	5840	5830	366
519	20250212	113300	93510100	5850	5850	5850	5850	0
520	20250212	113200	93510100	5850	5850	5850	5850	0
521	20250212	113100	93510100	5850	5850	5850	5850	0
522	20250212	113000	93510100	5850	5850	5850	5850	0
523	20250212	112900	93510100	5850	5840	5850	5840	2
524	20250212	112800	93498410	5850	5850	5850	5850	0
525	20250212	112700	93498410	5850	5850	5850	5850	0
526	20250212	112600	93498410	5850	5870	5870	5850	1238
527	20250212	112500	86243920	5890	5880	5890	5880	24
528	20250212	112400	86102790	5880	5880	5880	5880	0
529	20250212	112300	86102790	5880	5880	5880	5880	87
530	20250212	112200	85591230	5890	5890	5890	5890	0
531	20250212	112100	85591230	5890	5880	5890	5880	2
532	20250212	112000	85579460	5890	5890	5890	5890	0
533	20250212	111900	85579460	5890	5870	5890	5870	19
534	20250212	111800	85467740	5870	5870	5880	5870	3
535	20250212	111700	85450120	5890	5890	5890	5890	0
536	20250212	111600	85450120	5890	5890	5890	5890	0
537	20250212	111500	85450120	5890	5890	5890	5890	0
538	20250212	111400	85450120	5890	5890	5890	5890	0
539	20250212	111300	85450120	5890	5890	5890	5890	0
540	20250212	111200	85450120	5890	5890	5890	5890	0
541	20250212	111100	85450120	5890	5870	5890	5870	2
542	20250212	111000	85438360	5890	5890	5890	5890	0
543	20250212	110900	85438360	5890	5870	5890	5870	3
544	20250212	110800	85420730	5870	5880	5890	5870	12
545	20250212	110700	85350170	5890	5890	5890	5890	20
546	20250212	110600	85232370	5890	5890	5890	5890	0
547	20250212	110500	85232370	5890	5890	5890	5890	0
548	20250212	110400	85232370	5890	5890	5890	5890	0
549	20250212	110300	85232370	5890	5890	5890	5890	0
550	20250212	110200	85232370	5890	5880	5890	5870	40
551	20250212	110100	84997450	5890	5880	5890	5870	42
552	20250212	110000	84750590	5880	5880	5880	5880	10
553	20250212	105900	84691790	5890	5860	5890	5860	24
554	20250212	105800	84550880	5890	5890	5890	5890	0
555	20250212	105700	84550880	5890	5890	5890	5890	0
556	20250212	105600	84550880	5890	5890	5890	5890	0
557	20250212	105500	84550880	5890	5890	5890	5890	0
558	20250212	105400	84550880	5890	5890	5890	5890	0
559	20250212	105300	84550880	5890	5890	5890	5890	0
560	20250212	105200	84550880	5890	5880	5890	5880	2
561	20250212	105100	84539110	5890	5890	5890	5890	0
562	20250212	105000	84539110	5890	5890	5890	5890	0
563	20250212	104900	84539110	5890	5860	5890	5860	2
564	20250212	104800	84527360	5860	5880	5890	5860	24
565	20250212	104700	84386250	5880	5880	5890	5870	206
566	20250212	104600	83176060	5900	5900	5900	5900	0
567	20250212	104500	83176060	5900	5900	5900	5900	0
568	20250212	104400	83176060	5900	5900	5900	5900	1
569	20250212	104300	83170160	5900	5900	5900	5900	0
570	20250212	104200	83170160	5900	5900	5900	5900	1
571	20250212	104100	83164260	5880	5880	5880	5880	2
572	20250212	104000	83152500	5900	5900	5900	5900	0
573	20250212	103900	83152500	5900	5880	5900	5880	21
574	20250212	103800	83028820	5880	5880	5880	5880	1
575	20250212	103700	83022940	5900	5900	5900	5900	0
576	20250212	103600	83022940	5900	5900	5900	5900	0
577	20250212	103500	83022940	5900	5900	5900	5900	17
578	20250212	103400	82922640	5900	5900	5900	5890	9
579	20250212	103300	82869590	5890	5890	5900	5890	7
580	20250212	103200	82828340	5900	5900	5900	5900	1
581	20250212	103100	82822440	5890	5890	5890	5890	10
582	20250212	103000	82763540	5900	5900	5900	5900	30
583	20250212	102900	82586540	5900	5880	5910	5880	31
584	20250212	102800	82403560	5890	5890	5890	5890	10
585	20250212	102700	82344660	5900	5920	5920	5900	90
586	20250212	102600	81812560	5920	5870	5920	5870	1373
587	20250212	102500	73746520	5870	5870	5870	5870	30
588	20250212	102400	73570420	5870	5870	5870	5870	0
589	20250212	102300	73570420	5870	5860	5870	5860	32
590	20250212	102200	73382880	5870	5850	5870	5850	13
591	20250212	102100	73306800	5870	5840	5870	5840	21
592	20250212	102000	73183750	5860	5860	5860	5860	0
593	20250212	101900	73183750	5860	5840	5860	5840	3
594	20250212	101800	73166210	5840	5840	5840	5840	1
595	20250212	101700	73160370	5870	5870	5870	5870	0
596	20250212	101600	73160370	5870	5860	5870	5860	309
597	20250212	101500	71349620	5860	5860	5860	5860	0
598	20250212	101400	71349620	5860	5860	5860	5860	0
599	20250212	101300	71349620	5860	5860	5860	5860	0
600	20250212	101200	71349620	5860	5860	5860	5860	0
601	20250212	101100	71349620	5860	5860	5860	5840	4
602	20250212	101000	71326210	5850	5850	5850	5850	9
603	20250212	100900	71273560	5860	5840	5860	5840	8
604	20250212	100800	71226760	5840	5840	5850	5840	40
605	20250212	100700	70992900	5850	5830	5850	5830	21
606	20250212	100600	70870450	5850	5850	5850	5850	0
607	20250212	100500	70870450	5850	5840	5850	5840	9
608	20250212	100400	70817880	5840	5840	5840	5840	0
609	20250212	100300	70817880	5840	5840	5840	5840	10
610	20250212	100200	70759480	5840	5840	5840	5840	0
611	20250212	100100	70759480	5840	5840	5840	5840	4
612	20250212	100000	70736120	5820	5830	5840	5820	16
613	20250212	095900	70642910	5800	5800	5800	5800	2
614	20250212	095800	70631310	5800	5840	5840	5800	2
615	20250212	095700	70619670	5800	5800	5800	5800	20
616	20250212	095600	70503670	5850	5850	5850	5850	0
617	20250212	095500	70503670	5850	5850	5850	5850	0
618	20250212	095400	70503670	5850	5850	5850	5850	0
619	20250212	095300	70503670	5850	5850	5850	5850	1
620	20250212	095200	70497820	5790	5820	5820	5790	200
621	20250212	095100	69338410	5860	5860	5860	5820	20
622	20250212	095000	69221290	5860	5850	5860	5850	30
623	20250212	094900	69045770	5850	5820	5850	5820	2
624	20250212	094800	69034100	5850	5850	5850	5850	1
625	20250212	094700	69028250	5800	5850	5850	5800	23
626	20250212	094600	68894800	5840	5840	5840	5840	2
627	20250212	094500	68883120	5840	5840	5840	5840	0
628	20250212	094400	68883120	5840	5820	5840	5810	40
629	20250212	094300	68650510	5820	5820	5820	5820	2
630	20250212	094200	68638870	5840	5840	5840	5830	21
631	20250212	094100	68516330	5780	5780	5780	5770	800
632	20250212	094000	63895030	5870	5740	5870	5740	3127
633	20250212	093900	45689820	5740	5730	5740	5730	1002
634	20250212	093800	39938360	5730	5740	5740	5730	114
635	20250212	093700	39284010	5750	5770	5770	5750	354
636	20250212	093600	37246700	5790	5790	5790	5790	1
637	20250212	093500	37240910	5780	5790	5790	5780	30
638	20250212	093400	37067400	5800	5800	5800	5800	0
639	20250212	093300	37067400	5800	5800	5800	5800	31
640	20250212	093200	36887600	5800	5800	5800	5800	22
641	20250212	093100	36760000	5800	5790	5800	5780	414
642	20250212	093000	34358940	5800	5800	5800	5790	48
643	20250212	092900	34080620	5800	5780	5800	5780	2
644	20250212	092800	34069040	5790	5790	5790	5790	1
645	20250212	092700	34063250	5800	5800	5800	5800	1
646	20250212	092600	34057450	5830	5830	5830	5830	0
647	20250212	092500	34057450	5830	5820	5830	5820	30
648	20250212	092400	33882560	5840	5840	5840	5840	0
649	20250212	092300	33882560	5840	5840	5840	5840	0
650	20250212	092200	33882560	5840	5840	5840	5840	0
651	20250212	092100	33882560	5840	5770	5840	5770	5
652	20250212	092000	33853520	5840	5830	5840	5830	2
653	20250212	091900	33841850	5840	5770	5840	5770	4
654	20250212	091800	33818580	5760	5840	5850	5760	51
655	20250212	091700	33520520	5760	5820	5850	5760	70
656	20250212	091600	33113570	5750	5750	5750	5750	0
657	20250212	091500	33113570	5750	5820	5820	5750	2
658	20250212	091400	33102000	5720	5820	5820	5720	1304
659	20250212	091300	25637960	5820	5820	5820	5820	0
660	20250212	091200	25637960	5820	5820	5820	5820	0
661	20250212	091100	25637960	5820	5770	5820	5770	2
662	20250212	091000	25626370	5820	5820	5820	5820	0
663	20250212	090900	25626370	5820	5780	5820	5780	5
664	20250212	090800	25597370	5790	5820	5820	5700	538
665	20250212	090700	22501450	5820	5820	5820	5820	1
666	20250212	090600	22495630	5820	5820	5820	5820	1
667	20250212	090500	22489810	5780	5780	5780	5780	1
668	20250212	090400	22484030	5820	5820	5820	5820	0
669	20250212	090300	22484030	5820	5820	5820	5820	0
670	20250212	090200	22484030	5820	5820	5820	5820	1
671	20250212	090100	22478210	5780	5840	5840	5680	3474
672	20250212	090000	2564560	5840	5870	5870	5840	437