KissMeData/138490/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	202600	408154990	5850	5850	5850	5850	2450
3	20250212	202500	408154990	5850	5850	5850	5850	0
4	20250212	202400	408154990	5850	5850	5850	5850	0
5	20250212	202300	408154990	5850	5850	5850	5850	0
6	20250212	202200	408154990	5850	5850	5850	5850	0
7	20250212	202100	408154990	5850	5850	5850	5850	0
8	20250212	202000	408154990	5850	5850	5850	5850	0
9	20250212	201900	408154990	5850	5850	5850	5850	0
10	20250212	201800	408154990	5850	5850	5850	5850	0
11	20250212	201700	408154990	5850	5850	5850	5850	0
12	20250212	201600	408154990	5850	5850	5850	5850	0
13	20250212	201500	408154990	5850	5850	5850	5850	0
14	20250212	201400	408154990	5850	5850	5850	5850	0
15	20250212	201300	408154990	5850	5850	5850	5850	0
16	20250212	201200	408154990	5850	5850	5850	5850	0
17	20250212	201100	408154990	5850	5850	5850	5850	0
18	20250212	201000	408154990	5850	5850	5850	5850	0
19	20250212	200900	408154990	5850	5850	5850	5850	0
20	20250212	200800	408154990	5850	5850	5850	5850	0
21	20250212	200700	408154990	5850	5850	5850	5850	0
22	20250212	200600	408154990	5850	5850	5850	5850	0
23	20250212	200500	408154990	5850	5850	5850	5850	0
24	20250212	200400	408154990	5850	5850	5850	5850	0
25	20250212	200300	408154990	5850	5850	5850	5850	0
26	20250212	200200	408154990	5850	5850	5850	5850	0
27	20250212	200100	408154990	5850	5850	5850	5850	0
28	20250212	200000	408154990	5850	5850	5850	5850	0
29	20250212	195900	408154990	5850	5850	5850	5850	0
30	20250212	195800	408154990	5850	5850	5850	5850	0
31	20250212	195700	408154990	5850	5850	5850	5850	0
32	20250212	195600	408154990	5850	5850	5850	5850	2450
33	20250212	195500	408154990	5850	5850	5850	5850	0
34	20250212	195400	408154990	5850	5850	5850	5850	0
35	20250212	195300	408154990	5850	5850	5850	5850	0
36	20250212	195200	408154990	5850	5850	5850	5850	0
37	20250212	195100	408154990	5850	5850	5850	5850	0
38	20250212	195000	408154990	5850	5850	5850	5850	0
39	20250212	194900	408154990	5850	5850	5850	5850	0
40	20250212	194800	408154990	5850	5850	5850	5850	0
41	20250212	194700	408154990	5850	5850	5850	5850	0
42	20250212	194600	408154990	5850	5850	5850	5850	0
43	20250212	194500	408154990	5850	5850	5850	5850	0
44	20250212	194400	408154990	5850	5850	5850	5850	0
45	20250212	194300	408154990	5850	5850	5850	5850	0
46	20250212	194200	408154990	5850	5850	5850	5850	0
47	20250212	194100	408154990	5850	5850	5850	5850	0
48	20250212	194000	408154990	5850	5850	5850	5850	0
49	20250212	193900	408154990	5850	5850	5850	5850	0
50	20250212	193800	408154990	5850	5850	5850	5850	0
51	20250212	193700	408154990	5850	5850	5850	5850	0
52	20250212	193600	408154990	5850	5850	5850	5850	0
53	20250212	193500	408154990	5850	5850	5850	5850	0
54	20250212	193400	408154990	5850	5850	5850	5850	0
55	20250212	193300	408154990	5850	5850	5850	5850	0
56	20250212	193200	408154990	5850	5850	5850	5850	0
57	20250212	193100	408154990	5850	5850	5850	5850	0
58	20250212	193000	408154990	5850	5850	5850	5850	0
59	20250212	192900	408154990	5850	5850	5850	5850	0
60	20250212	192800	408154990	5850	5850	5850	5850	0
61	20250212	192700	408154990	5850	5850	5850	5850	0
62	20250212	192600	408154990	5850	5850	5850	5850	2450
63	20250212	192500	408154990	5850	5850	5850	5850	0
64	20250212	192400	408154990	5850	5850	5850	5850	0
65	20250212	192300	408154990	5850	5850	5850	5850	0
66	20250212	192200	408154990	5850	5850	5850	5850	0
67	20250212	192100	408154990	5850	5850	5850	5850	0
68	20250212	192000	408154990	5850	5850	5850	5850	0
69	20250212	191900	408154990	5850	5850	5850	5850	0
70	20250212	191800	408154990	5850	5850	5850	5850	0
71	20250212	191700	408154990	5850	5850	5850	5850	0
72	20250212	191600	408154990	5850	5850	5850	5850	0
73	20250212	191500	408154990	5850	5850	5850	5850	0
74	20250212	191400	408154990	5850	5850	5850	5850	0
75	20250212	191300	408154990	5850	5850	5850	5850	0
76	20250212	191200	408154990	5850	5850	5850	5850	0
77	20250212	191100	408154990	5850	5850	5850	5850	0
78	20250212	191000	408154990	5850	5850	5850	5850	0
79	20250212	190900	408154990	5850	5850	5850	5850	0
80	20250212	190800	408154990	5850	5850	5850	5850	0
81	20250212	190700	408154990	5850	5850	5850	5850	0
82	20250212	190600	408154990	5850	5850	5850	5850	0
83	20250212	190500	408154990	5850	5850	5850	5850	0
84	20250212	190400	408154990	5850	5850	5850	5850	0
85	20250212	190300	408154990	5850	5850	5850	5850	0
86	20250212	190200	408154990	5850	5850	5850	5850	0
87	20250212	190100	408154990	5850	5850	5850	5850	0
88	20250212	190000	408154990	5850	5850	5850	5850	0
89	20250212	185900	408154990	5850	5850	5850	5850	0
90	20250212	185800	408154990	5850	5850	5850	5850	0
91	20250212	185700	408154990	5850	5850	5850	5850	0
92	20250212	185600	408154990	5850	5850	5850	5850	2450
93	20250212	185500	408154990	5850	5850	5850	5850	0
94	20250212	185400	408154990	5850	5850	5850	5850	0
95	20250212	185300	408154990	5850	5850	5850	5850	0
96	20250212	185200	408154990	5850	5850	5850	5850	0
97	20250212	185100	408154990	5850	5850	5850	5850	0
98	20250212	185000	408154990	5850	5850	5850	5850	0
99	20250212	184900	408154990	5850	5850	5850	5850	0
100	20250212	184800	408154990	5850	5850	5850	5850	0
101	20250212	184700	408154990	5850	5850	5850	5850	0
102	20250212	184600	408154990	5850	5850	5850	5850	0
103	20250212	184500	408154990	5850	5850	5850	5850	0
104	20250212	184400	408154990	5850	5850	5850	5850	0
105	20250212	184300	408154990	5850	5850	5850	5850	0
106	20250212	184200	408154990	5850	5850	5850	5850	0
107	20250212	184100	408154990	5850	5850	5850	5850	0
108	20250212	184000	408154990	5850	5850	5850	5850	0
109	20250212	183900	408154990	5850	5850	5850	5850	0
110	20250212	183800	408154990	5850	5850	5850	5850	0
111	20250212	183700	408154990	5850	5850	5850	5850	0
112	20250212	183600	408154990	5850	5850	5850	5850	0
113	20250212	183500	408154990	5850	5850	5850	5850	0
114	20250212	183400	408154990	5850	5850	5850	5850	0
115	20250212	183300	408154990	5850	5850	5850	5850	0
116	20250212	183200	408154990	5850	5850	5850	5850	0
117	20250212	183100	408154990	5850	5850	5850	5850	0
118	20250212	183000	408154990	5850	5850	5850	5850	0
119	20250212	182900	408154990	5850	5850	5850	5850	0
120	20250212	182800	408154990	5850	5850	5850	5850	0
121	20250212	182700	408154990	5850	5850	5850	5850	0
122	20250212	182600	408154990	5850	5850	5850	5850	2450
123	20250212	182500	408154990	5850	5850	5850	5850	0
124	20250212	182400	408154990	5850	5850	5850	5850	0
125	20250212	182300	408154990	5850	5850	5850	5850	0
126	20250212	182200	408154990	5850	5850	5850	5850	0
127	20250212	182100	408154990	5850	5850	5850	5850	0
128	20250212	182000	408154990	5850	5850	5850	5850	0
129	20250212	181900	408154990	5850	5850	5850	5850	0
130	20250212	181800	408154990	5850	5850	5850	5850	0
131	20250212	181700	408154990	5850	5850	5850	5850	0
132	20250212	181600	408154990	5850	5850	5850	5850	0
133	20250212	181500	408154990	5850	5850	5850	5850	0
134	20250212	181400	408154990	5850	5850	5850	5850	0
135	20250212	181300	408154990	5850	5850	5850	5850	0
136	20250212	181200	408154990	5850	5850	5850	5850	0
137	20250212	181100	408154990	5850	5850	5850	5850	0
138	20250212	181000	408154990	5850	5850	5850	5850	0
139	20250212	180900	408154990	5850	5850	5850	5850	0
140	20250212	180800	408154990	5850	5850	5850	5850	0
141	20250212	180700	408154990	5850	5850	5850	5850	0
142	20250212	180600	408154990	5850	5850	5850	5850	0
143	20250212	180500	408154990	5850	5850	5850	5850	0
144	20250212	180400	408154990	5850	5850	5850	5850	0
145	20250212	180300	408154990	5850	5850	5850	5850	0
146	20250212	180200	408154990	5850	5850	5850	5850	0
147	20250212	180100	408154990	5850	5850	5850	5850	0
148	20250212	180000	408154990	5850	5850	5850	5850	0
149	20250212	175900	408154990	5850	5850	5850	5850	0
150	20250212	175800	408154990	5850	5850	5850	5850	0
151	20250212	175700	408154990	5850	5850	5850	5850	0
152	20250212	175600	408154990	5850	5850	5850	5850	2450
153	20250212	175500	408154990	5850	5850	5850	5850	0
154	20250212	175400	408154990	5850	5850	5850	5850	0
155	20250212	175300	408154990	5850	5850	5850	5850	0
156	20250212	175200	408154990	5850	5850	5850	5850	0
157	20250212	175100	408154990	5850	5850	5850	5850	0
158	20250212	175000	408154990	5850	5850	5850	5850	0
159	20250212	174900	408154990	5850	5850	5850	5850	0
160	20250212	174800	408154990	5850	5850	5850	5850	0
161	20250212	174700	408154990	5850	5850	5850	5850	0
162	20250212	174600	408154990	5850	5850	5850	5850	0
163	20250212	174500	408154990	5850	5850	5850	5850	0
164	20250212	174400	408154990	5850	5850	5850	5850	0
165	20250212	174300	408154990	5850	5850	5850	5850	0
166	20250212	174200	408154990	5850	5850	5850	5850	0
167	20250212	174100	408154990	5850	5850	5850	5850	0
168	20250212	174000	408154990	5850	5850	5850	5850	0
169	20250212	173900	408154990	5850	5850	5850	5850	0
170	20250212	173800	408154990	5850	5850	5850	5850	0
171	20250212	173700	408154990	5850	5850	5850	5850	0
172	20250212	173600	408154990	5850	5850	5850	5850	0
173	20250212	173500	408154990	5850	5850	5850	5850	0
174	20250212	173400	408154990	5850	5850	5850	5850	0
175	20250212	173300	408154990	5850	5850	5850	5850	0
176	20250212	173200	408154990	5850	5850	5850	5850	0
177	20250212	173100	408154990	5850	5850	5850	5850	0
178	20250212	173000	408154990	5850	5850	5850	5850	0
179	20250212	172900	408154990	5850	5850	5850	5850	0
180	20250212	172800	408154990	5850	5850	5850	5850	0
181	20250212	172700	408154990	5850	5850	5850	5850	0
182	20250212	172600	408154990	5850	5850	5850	5850	2450
183	20250212	172500	408154990	5850	5850	5850	5850	0
184	20250212	172400	408154990	5850	5850	5850	5850	0
185	20250212	172300	408154990	5850	5850	5850	5850	0
186	20250212	172200	408154990	5850	5850	5850	5850	0
187	20250212	172100	408154990	5850	5850	5850	5850	0
188	20250212	172000	408154990	5850	5850	5850	5850	0
189	20250212	171900	408154990	5850	5850	5850	5850	0
190	20250212	171800	408154990	5850	5850	5850	5850	0
191	20250212	171700	408154990	5850	5850	5850	5850	0
192	20250212	171600	408154990	5850	5850	5850	5850	0
193	20250212	171500	408154990	5850	5850	5850	5850	0
194	20250212	171400	408154990	5850	5850	5850	5850	0
195	20250212	171300	408154990	5850	5850	5850	5850	0
196	20250212	171200	408154990	5850	5850	5850	5850	0
197	20250212	171100	408154990	5850	5850	5850	5850	0
198	20250212	171000	408154990	5850	5850	5850	5850	0
199	20250212	170900	408154990	5850	5850	5850	5850	0
200	20250212	170800	408154990	5850	5850	5850	5850	0
201	20250212	170700	408154990	5850	5850	5850	5850	0
202	20250212	170600	408154990	5850	5850	5850	5850	0
203	20250212	170500	408154990	5850	5850	5850	5850	0
204	20250212	170400	408154990	5850	5850	5850	5850	0
205	20250212	170300	408154990	5850	5850	5850	5850	0
206	20250212	170200	408154990	5850	5850	5850	5850	0
207	20250212	170100	408154990	5850	5850	5850	5850	0
208	20250212	170000	408154990	5850	5850	5850	5850	0
209	20250212	165900	408154990	5850	5850	5850	5850	0
210	20250212	165800	408154990	5850	5850	5850	5850	0
211	20250212	165700	408154990	5850	5850	5850	5850	0
212	20250212	165600	408154990	5850	5850	5850	5850	2450
213	20250212	165500	408154990	5850	5850	5850	5850	0
214	20250212	165400	408154990	5850	5850	5850	5850	0
215	20250212	165300	408154990	5850	5850	5850	5850	0
216	20250212	165200	408154990	5850	5850	5850	5850	0
217	20250212	165100	408154990	5850	5850	5850	5850	0
218	20250212	165000	408154990	5850	5850	5850	5850	0
219	20250212	164900	408154990	5850	5850	5850	5850	0
220	20250212	164800	408154990	5850	5850	5850	5850	0
221	20250212	164700	408154990	5850	5850	5850	5850	0
222	20250212	164600	408154990	5850	5850	5850	5850	0
223	20250212	164500	408154990	5850	5850	5850	5850	0
224	20250212	164400	408154990	5850	5850	5850	5850	0
225	20250212	164300	408154990	5850	5850	5850	5850	0
226	20250212	164200	408154990	5850	5850	5850	5850	0
227	20250212	164100	408154990	5850	5850	5850	5850	0
228	20250212	164000	408154990	5850	5850	5850	5850	0
229	20250212	163900	408154990	5850	5850	5850	5850	0
230	20250212	163800	408154990	5850	5850	5850	5850	0
231	20250212	163700	408154990	5850	5850	5850	5850	0
232	20250212	163600	408154990	5850	5850	5850	5850	0
233	20250212	163500	408154990	5850	5850	5850	5850	0
234	20250212	163400	408154990	5850	5850	5850	5850	0
235	20250212	163300	408154990	5850	5850	5850	5850	0
236	20250212	163200	408154990	5850	5850	5850	5850	0
237	20250212	163100	408154990	5850	5850	5850	5850	0
238	20250212	163000	408154990	5850	5850	5850	5850	0
239	20250212	162900	408154990	5850	5850	5850	5850	0
240	20250212	162800	408154990	5850	5850	5850	5850	0
241	20250212	162700	408154990	5850	5850	5850	5850	0
242	20250212	162600	408154990	5850	5850	5850	5850	2450
243	20250212	162500	408154990	5850	5850	5850	5850	0
244	20250212	162400	408154990	5850	5850	5850	5850	0
245	20250212	162300	408154990	5850	5850	5850	5850	0
246	20250212	162200	408154990	5850	5850	5850	5850	0
247	20250212	162100	408154990	5850	5850	5850	5850	0
248	20250212	162000	408154990	5850	5850	5850	5850	0
249	20250212	161900	408154990	5850	5850	5850	5850	0
250	20250212	161800	408154990	5850	5850	5850	5850	0
251	20250212	161700	408154990	5850	5850	5850	5850	0
252	20250212	161600	408154990	5850	5850	5850	5850	0
253	20250212	161500	408154990	5850	5850	5850	5850	0
254	20250212	161400	408154990	5850	5850	5850	5850	0
255	20250212	161300	408154990	5850	5850	5850	5850	0
256	20250212	161200	408154990	5850	5850	5850	5850	0
257	20250212	161100	408154990	5850	5850	5850	5850	0
258	20250212	161000	408154990	5850	5850	5850	5850	0
259	20250212	160900	408154990	5850	5850	5850	5850	0
260	20250212	160800	408154990	5850	5850	5850	5850	0
261	20250212	160700	408154990	5850	5850	5850	5850	0
262	20250212	160600	408154990	5850	5850	5850	5850	0
263	20250212	160500	408154990	5850	5850	5850	5850	0
264	20250212	160400	408154990	5850	5850	5850	5850	0
265	20250212	160300	408154990	5850	5850	5850	5850	0
266	20250212	160200	408154990	5850	5850	5850	5850	0
267	20250212	160100	408154990	5850	5850	5850	5850	0
268	20250212	160000	408154990	5850	5850	5850	5850	0
269	20250212	155900	408154990	5850	5850	5850	5850	0
270	20250212	155800	408154990	5850	5850	5850	5850	0
271	20250212	155700	408154990	5850	5850	5850	5850	0
272	20250212	155600	408154990	5850	5850	5850	5850	2450
273	20250212	155500	408154990	5850	5850	5850	5850	0
274	20250212	155400	408154990	5850	5850	5850	5850	0
275	20250212	155300	408154990	5850	5850	5850	5850	0
276	20250212	155200	408154990	5850	5850	5850	5850	0
277	20250212	155100	408154990	5850	5850	5850	5850	0
278	20250212	155000	408154990	5850	5850	5850	5850	0
279	20250212	154900	408154990	5850	5850	5850	5850	0
280	20250212	154800	408154990	5850	5850	5850	5850	0
281	20250212	154700	408154990	5850	5850	5850	5850	0
282	20250212	154600	408154990	5850	5850	5850	5850	0
283	20250212	154500	408154990	5850	5850	5850	5850	0
284	20250212	154400	408154990	5850	5850	5850	5850	0
285	20250212	154300	408154990	5850	5850	5850	5850	0
286	20250212	154200	408154990	5850	5850	5850	5850	0
287	20250212	154100	408154990	5850	5850	5850	5850	0
288	20250212	154000	408154990	5850	5850	5850	5850	0
289	20250212	153900	408154990	5850	5850	5850	5850	0
290	20250212	153800	408154990	5850	5850	5850	5850	0
291	20250212	153700	408154990	5850	5850	5850	5850	0
292	20250212	153600	408154990	5850	5850	5850	5850	0
293	20250212	153500	408154990	5850	5850	5850	5850	0
294	20250212	153400	408154990	5850	5850	5850	5850	0
295	20250212	153300	408154990	5850	5850	5850	5850	0
296	20250212	153200	408154990	5850	5850	5850	5850	0
297	20250212	153100	408154990	5850	5850	5850	5850	0
298	20250212	153000	408154990	5850	5850	5850	5850	2450
299	20250212	152900	393822490	5880	5880	5880	5880	0
300	20250212	152800	393822490	5880	5880	5880	5880	0
301	20250212	152700	393822490	5880	5880	5880	5880	0
302	20250212	152600	393822490	5880	5880	5880	5880	0
303	20250212	152500	393822490	5880	5880	5880	5880	0
304	20250212	152400	393822490	5880	5880	5880	5880	0
305	20250212	152300	393822490	5880	5880	5880	5880	0
306	20250212	152200	393822490	5880	5880	5880	5880	0
307	20250212	152100	393822490	5880	5880	5880	5880	0
308	20250212	152000	393822490	5880	5880	5880	5880	0
309	20250212	151900	393822490	5880	5860	5880	5850	363
310	20250212	151800	391695360	5860	5860	5880	5860	3286
311	20250212	151700	372439350	5900	5880	5900	5860	179
312	20250212	151600	371390140	5900	5900	5900	5900	1
313	20250212	151500	371384240	5880	5900	5910	5880	63
314	20250212	151400	371012580	5900	5900	5900	5880	1204
315	20250212	151300	363909060	5900	5900	5900	5900	0
316	20250212	151200	363909060	5900	5890	5900	5890	131
317	20250212	151100	363137370	5890	5890	5890	5890	0
318	20250212	151000	363137370	5890	5890	5890	5890	1
319	20250212	150900	363131480	5850	5860	5870	5850	368
320	20250212	150800	360975490	5860	5860	5860	5860	0
321	20250212	150700	360975490	5860	5860	5860	5860	300
322	20250212	150600	359217490	5850	5860	5860	5850	97
323	20250212	150500	358650010	5860	5850	5860	5850	52
324	20250212	150400	358345790	5860	5860	5860	5860	4
325	20250212	150300	358322350	5850	5850	5850	5850	0
326	20250212	150200	358322350	5850	5850	5850	5850	150
327	20250212	150100	357444850	5850	5840	5850	5840	361
328	20250212	150000	355333100	5840	5850	5850	5840	47
329	20250212	145900	355058240	5840	5840	5850	5840	634
330	20250212	145800	351355670	5850	5850	5850	5850	0
331	20250212	145700	351355670	5850	5850	5850	5850	1671
332	20250212	145600	341580320	5870	5870	5870	5870	0
333	20250212	145500	341580320	5870	5870	5870	5870	35
334	20250212	145400	341374870	5850	5850	5850	5850	75
335	20250212	145300	340936120	5850	5870	5870	5850	51
336	20250212	145200	340636800	5880	5870	5890	5870	112
337	20250212	145100	339979260	5870	5870	5870	5870	140
338	20250212	145000	339157460	5860	5860	5860	5860	0
339	20250212	144900	339157460	5860	5870	5870	5860	350
340	20250212	144800	337105970	5860	5860	5860	5860	1
341	20250212	144700	337100110	5870	5870	5870	5870	29
342	20250212	144600	336929880	5850	5870	5870	5850	135
343	20250212	144500	336137790	5860	5860	5860	5860	200
344	20250212	144400	334965790	5860	5850	5860	5850	60
345	20250212	144300	334614400	5860	5860	5860	5860	0
346	20250212	144200	334614400	5860	5850	5860	5850	1048
347	20250212	144100	328483240	5860	5860	5860	5860	0
348	20250212	144000	328483240	5860	5860	5860	5860	93
349	20250212	143900	327938260	5850	5860	5860	5850	117
350	20250212	143800	327252810	5850	5840	5850	5840	34
351	20250212	143700	327053970	5850	5850	5850	5850	48
352	20250212	143600	326773170	5860	5850	5860	5850	45
353	20250212	143500	326509480	5860	5850	5860	5850	849
354	20250212	143400	321542820	5860	5870	5870	5860	52
355	20250212	143300	321237780	5870	5870	5870	5870	0
356	20250212	143200	321237780	5870	5870	5870	5870	40
357	20250212	143100	321002980	5850	5850	5850	5850	0
358	20250212	143000	321002980	5850	5850	5850	5850	321
359	20250212	142900	319125130	5870	5870	5870	5870	35
360	20250212	142800	318919680	5870	5870	5870	5870	1
361	20250212	142700	318913810	5860	5860	5860	5850	401
362	20250212	142600	316565510	5860	5870	5870	5860	373
363	20250212	142500	314379470	5880	5860	5880	5860	10
364	20250212	142400	314320790	5860	5860	5860	5860	201
365	20250212	142300	313142930	5870	5870	5870	5870	46
366	20250212	142200	312872910	5860	5860	5860	5860	7
367	20250212	142100	312831890	5870	5870	5870	5870	30
368	20250212	142000	312655790	5860	5860	5860	5860	4
369	20250212	141900	312632350	5870	5890	5890	5870	63
370	20250212	141800	312261600	5870	5870	5870	5870	1
371	20250212	141700	312255730	5880	5880	5880	5880	513
372	20250212	141600	309239290	5880	5880	5880	5880	29
373	20250212	141500	309068770	5880	5880	5880	5880	1
374	20250212	141400	309062890	5880	5880	5880	5880	41
375	20250212	141300	308821810	5870	5870	5870	5870	0
376	20250212	141200	308821810	5870	5860	5880	5860	36
377	20250212	141100	308610490	5870	5870	5870	5870	4
378	20250212	141000	308587010	5880	5880	5880	5880	41
379	20250212	140900	308345930	5880	5880	5880	5880	100
380	20250212	140800	307757930	5880	5870	5880	5860	355
381	20250212	140700	305676880	5860	5860	5860	5860	459
382	20250212	140600	302987140	5860	5860	5870	5860	802
383	20250212	140500	298286960	5870	5870	5870	5870	540
384	20250212	140400	295117160	5890	5900	5900	5890	201
385	20250212	140300	293931270	5900	5900	5900	5900	0
386	20250212	140200	293931270	5900	5900	5900	5900	0
387	20250212	140100	293931270	5900	5900	5900	5900	47
388	20250212	140000	293653970	5900	5890	5900	5890	511
389	20250212	135900	290639080	5900	5890	5900	5890	145
390	20250212	135800	289784740	5890	5890	5890	5890	44
391	20250212	135700	289525580	5890	5870	5890	5870	301
392	20250212	135600	287754690	5870	5880	5880	5870	516
393	20250212	135500	284725750	5890	5880	5890	5880	44
394	20250212	135400	284466740	5880	5880	5880	5880	54
395	20250212	135300	284149220	5890	5890	5890	5890	41
396	20250212	135200	283907730	5890	5890	5890	5890	0
397	20250212	135100	283907730	5890	5890	5890	5890	35
398	20250212	135000	283701580	5890	5890	5890	5890	1
399	20250212	134900	283695690	5880	5880	5880	5880	0
400	20250212	134800	283695690	5880	5870	5880	5870	41
401	20250212	134700	283454620	5880	5880	5880	5880	1
402	20250212	134600	283448740	5880	5870	5880	5870	96
403	20250212	134500	282884860	5870	5870	5870	5870	200
404	20250212	134400	281710860	5870	5880	5880	5870	783
405	20250212	134300	277114170	5890	5890	5890	5890	0
406	20250212	134200	277114170	5890	5880	5890	5880	29
407	20250212	134100	276943370	5890	5890	5890	5890	0
408	20250212	134000	276943370	5890	5890	5890	5890	66
409	20250212	133900	276554630	5890	5890	5890	5890	0
410	20250212	133800	276554630	5890	5890	5890	5890	28
411	20250212	133700	276389710	5890	5880	5890	5880	28
412	20250212	133600	276224910	5870	5890	5890	5870	40
413	20250212	133500	275989330	5890	5890	5890	5890	1
414	20250212	133400	275983440	5870	5870	5870	5870	18
415	20250212	133300	275877780	5890	5890	5890	5890	55
416	20250212	133200	275553830	5880	5880	5880	5880	9
417	20250212	133100	275500910	5900	5900	5900	5900	38
418	20250212	133000	275276710	5870	5870	5870	5870	5
419	20250212	132900	275247360	5900	5880	5900	5880	375
420	20250212	132800	273038270	5870	5890	5890	5870	52
421	20250212	132700	272732030	5890	5890	5890	5890	47
422	20250212	132600	272455200	5890	5890	5890	5890	13
423	20250212	132500	272378630	5890	5890	5890	5890	28
424	20250212	132400	272213710	5880	5880	5880	5880	359
425	20250212	132300	270102790	5880	5910	5910	5880	308
426	20250212	132200	268289860	5880	5880	5880	5880	50
427	20250212	132100	267995860	5910	5910	5910	5910	0
428	20250212	132000	267995860	5910	5900	5910	5900	827
429	20250212	131900	263116190	5890	5890	5890	5890	26
430	20250212	131800	262963050	5890	5870	5890	5870	50
431	20250212	131700	262668570	5890	5880	5890	5880	300
432	20250212	131600	260904560	5880	5880	5880	5880	27
433	20250212	131500	260745800	5880	5880	5880	5880	1
434	20250212	131400	260739920	5870	5880	5880	5870	222
435	20250212	131300	259436340	5880	5880	5880	5880	0
436	20250212	131200	259436340	5880	5870	5880	5870	33
437	20250212	131100	259242310	5880	5880	5880	5880	0
438	20250212	131000	259242310	5880	5880	5880	5880	48
439	20250212	130900	258960070	5880	5880	5880	5880	0
440	20250212	130800	258960070	5880	5880	5880	5880	27
441	20250212	130700	258801310	5870	5870	5870	5870	0
442	20250212	130600	258801310	5870	5880	5880	5870	1520
443	20250212	130500	249874190	5900	5900	5900	5900	49
444	20250212	130400	249585090	5900	5900	5900	5900	5
445	20250212	130300	249555590	5900	5890	5900	5890	39
446	20250212	130200	249325590	5900	5900	5900	5900	0
447	20250212	130100	249325590	5900	5900	5900	5900	57
448	20250212	130000	248989290	5880	5880	5880	5880	1
449	20250212	125900	248983410	5890	5900	5900	5890	58
450	20250212	125800	248641450	5900	5900	5900	5900	0
451	20250212	125700	248641450	5900	5900	5900	5900	39
452	20250212	125600	248411350	5900	5900	5900	5900	0
453	20250212	125500	248411350	5900	5900	5900	5900	38
454	20250212	125400	248187150	5890	5890	5890	5890	1
455	20250212	125300	248181260	5900	5900	5900	5900	0
456	20250212	125200	248181260	5900	5900	5900	5900	45
457	20250212	125100	247915760	5900	5900	5900	5900	17
458	20250212	125000	247815460	5900	5900	5900	5900	30
459	20250212	124900	247638460	5900	5900	5900	5900	0
460	20250212	124800	247638460	5900	5880	5900	5880	50
461	20250212	124700	247343480	5900	5900	5900	5900	11
462	20250212	124600	247278580	5900	5900	5900	5900	27
463	20250212	124500	247119280	5900	5900	5900	5900	0
464	20250212	124400	247119280	5900	5880	5900	5880	787
465	20250212	124300	242490840	5880	5900	5900	5880	314
466	20250212	124200	240641420	5890	5900	5900	5890	41
467	20250212	124100	240399610	5890	5890	5890	5890	183
468	20250212	124000	239321740	5890	5890	5890	5890	45
469	20250212	123900	239056690	5880	5880	5880	5880	130
470	20250212	123800	238292290	5900	5900	5900	5900	30
471	20250212	123700	238115290	5900	5900	5900	5880	49
472	20250212	123600	237826530	5880	5880	5900	5880	3
473	20250212	123500	237808870	5900	5900	5900	5900	48
474	20250212	123400	237525670	5900	5900	5900	5900	1
475	20250212	123300	237519770	5900	5900	5900	5900	27
476	20250212	123200	237360470	5900	5900	5900	5900	141
477	20250212	123100	236528570	5900	5880	5900	5880	138
478	20250212	123000	235716370	5880	5880	5880	5880	1
479	20250212	122900	235710490	5900	5900	5900	5900	38
480	20250212	122800	235486290	5910	5910	5910	5910	0
481	20250212	122700	235486290	5910	5910	5910	5910	43
482	20250212	122600	235232160	5890	5890	5890	5890	0
483	20250212	122500	235232160	5890	5900	5900	5890	307
484	20250212	122400	233423910	5900	5890	5900	5890	32
485	20250212	122300	233235120	5890	5900	5900	5890	163
486	20250212	122200	232274310	5910	5910	5910	5910	42
487	20250212	122100	232026090	5910	5910	5910	5910	0
488	20250212	122000	232026090	5910	5900	5910	5900	34
489	20250212	121900	231825160	5890	5900	5900	5890	6
490	20250212	121800	231789800	5910	5900	5910	5900	42
491	20250212	121700	231541590	5900	5900	5900	5900	0
492	20250212	121600	231541590	5900	5900	5900	5900	35
493	20250212	121500	231335090	5910	5910	5910	5910	0
494	20250212	121400	231335090	5910	5910	5910	5910	49
495	20250212	121300	231045500	5880	5880	5880	5880	0
496	20250212	121200	231045500	5880	5890	5890	5880	28
497	20250212	121100	230880590	5890	5890	5890	5890	50
498	20250212	121000	230586090	5910	5910	5910	5910	0
499	20250212	120900	230586090	5910	5900	5910	5900	51
500	20250212	120800	230284730	5900	5900	5900	5900	0
501	20250212	120700	230284730	5900	5900	5900	5900	30
502	20250212	120600	230107730	5900	5900	5900	5900	1
503	20250212	120500	230101830	5910	5910	5910	5910	49
504	20250212	120400	229812240	5910	5910	5910	5910	0
505	20250212	120300	229812240	5910	5900	5910	5900	130
506	20250212	120200	229044930	5900	5900	5900	5900	0
507	20250212	120100	229044930	5900	5890	5900	5890	448
508	20250212	120000	226403220	5890	5890	5890	5890	171
509	20250212	115900	225396030	5900	5900	5900	5900	35
510	20250212	115800	225189530	5900	5900	5900	5900	0
511	20250212	115700	225189530	5900	5900	5900	5900	0
512	20250212	115600	225189530	5900	5900	5900	5900	53
513	20250212	115500	224876830	5900	5900	5900	5900	4
514	20250212	115400	224853230	5900	5870	5900	5870	30
515	20250212	115300	224676260	5910	5910	5910	5910	0
516	20250212	115200	224676260	5910	5900	5910	5880	153
517	20250212	115100	223775750	5910	5910	5910	5910	0
518	20250212	115000	223775750	5910	5910	5910	5910	34
519	20250212	114900	223574810	5880	5890	5890	5880	650
520	20250212	114800	219751940	5890	5890	5910	5890	143
521	20250212	114700	218908830	5920	5920	5920	5920	0
522	20250212	114600	218908830	5920	5900	5920	5900	51
523	20250212	114500	218607910	5890	5890	5890	5890	300
524	20250212	114400	216840910	5890	5920	5920	5890	42
525	20250212	114300	216592300	5890	5890	5890	5890	0
526	20250212	114200	216592300	5890	5890	5890	5890	1
527	20250212	114100	216586410	5910	5910	5910	5910	35
528	20250212	114000	216379560	5910	5910	5910	5910	0
529	20250212	113900	216379560	5910	5920	5920	5910	210
530	20250212	113800	215138050	5920	5920	5920	5920	0
531	20250212	113700	215138050	5920	5900	5920	5900	155
532	20250212	113600	214222850	5900	5900	5900	5900	17
533	20250212	113500	214122550	5910	5910	5910	5910	49
534	20250212	113400	213832960	5910	5900	5910	5900	21
535	20250212	113300	213709050	5900	5920	5930	5900	1059
536	20250212	113200	207459470	5930	5930	5930	5930	0
537	20250212	113100	207459470	5930	5930	5930	5930	43
538	20250212	113000	207204480	5920	5920	5920	5920	2
539	20250212	112900	207192640	5930	5930	5930	5930	85
540	20250212	112800	206688590	5930	5930	5930	5930	32
541	20250212	112700	206498830	5930	5930	5930	5930	0
542	20250212	112600	206498830	5930	5930	5930	5930	93
543	20250212	112500	205947340	5930	5930	5930	5930	0
544	20250212	112400	205947340	5930	5920	5930	5910	88
545	20250212	112300	205426420	5930	5930	5930	5930	0
546	20250212	112200	205426420	5930	5930	5930	5930	43
547	20250212	112100	205171430	5920	5920	5920	5920	0
548	20250212	112000	205171430	5920	5920	5920	5920	33
549	20250212	111900	204976070	5910	5910	5910	5910	0
550	20250212	111800	204976070	5910	5920	5920	5910	49
551	20250212	111700	204686000	5930	5930	5930	5930	0
552	20250212	111600	204686000	5930	5930	5930	5930	28
553	20250212	111500	204519960	5900	5900	5900	5900	26
554	20250212	111400	204366560	5930	5930	5930	5930	0
555	20250212	111300	204366560	5930	5930	5930	5930	47
556	20250212	111200	204087850	5930	5930	5930	5900	3
557	20250212	111100	204070090	5910	5910	5910	5910	29
558	20250212	111000	203898700	5910	5920	5920	5910	42
559	20250212	110900	203650080	5920	5920	5920	5920	39
560	20250212	110800	203419200	5920	5920	5920	5920	0
561	20250212	110700	203419200	5920	5920	5920	5920	41
562	20250212	110600	203176480	5910	5910	5910	5910	1
563	20250212	110500	203170570	5920	5920	5920	5920	49
564	20250212	110400	202880490	5910	5910	5910	5910	1
565	20250212	110300	202874580	5920	5920	5920	5920	27
566	20250212	110200	202714740	5910	5910	5910	5910	5
567	20250212	110100	202685190	5910	5910	5910	5910	0
568	20250212	110000	202685190	5910	5900	5910	5900	87
569	20250212	105900	202171880	5900	5910	5910	5900	115
570	20250212	105800	201492240	5920	5930	5930	5920	30
571	20250212	105700	201314360	5930	5930	5930	5930	0
572	20250212	105600	201314360	5930	5930	5930	5930	46
573	20250212	105500	201041580	5930	5930	5930	5930	1
574	20250212	105400	201035650	5930	5930	5930	5930	32
575	20250212	105300	200845890	5930	5930	5930	5930	191
576	20250212	105200	199713260	5930	5930	5930	5930	39
577	20250212	105100	199481990	5930	5930	5930	5930	0
578	20250212	105000	199481990	5930	5930	5930	5930	38
579	20250212	104900	199256650	5930	5920	5930	5920	500
580	20250212	104800	196294170	5920	5930	5930	5920	53
581	20250212	104700	195979970	5920	5920	5920	5920	50
582	20250212	104600	195683970	5920	5920	5920	5920	50
583	20250212	104500	195387970	5930	5910	5930	5910	536
584	20250212	104400	192209570	5910	5920	5920	5910	33
585	20250212	104300	192014520	5920	5930	5930	5920	49
586	20250212	104200	191723970	5920	5920	5920	5920	0
587	20250212	104100	191723970	5920	5930	5930	5920	128
588	20250212	104000	190965930	5920	5920	5920	5920	15
589	20250212	103900	190877130	5920	5920	5920	5920	39
590	20250212	103800	190646250	5910	5910	5910	5910	3
591	20250212	103700	190628520	5910	5910	5910	5910	8
592	20250212	103600	190581240	5910	5910	5910	5910	0
593	20250212	103500	190581240	5910	5910	5910	5910	42
594	20250212	103400	190333020	5900	5890	5900	5890	2005
595	20250212	103300	178522090	5880	5890	5890	5880	166
596	20250212	103200	177545340	5890	5890	5890	5890	10
597	20250212	103100	177486440	5890	5890	5890	5890	0
598	20250212	103000	177486440	5890	5870	5890	5870	107
599	20250212	102900	176856910	5890	5890	5890	5890	0
600	20250212	102800	176856910	5890	5880	5890	5880	118
601	20250212	102700	176162780	5870	5880	5880	5870	3
602	20250212	102600	176145160	5860	5880	5880	5860	1600
603	20250212	102500	166737200	5880	5880	5880	5880	2
604	20250212	102400	166725440	5860	5880	5880	5860	67
605	20250212	102300	166332140	5880	5880	5880	5880	0
606	20250212	102200	166332140	5880	5870	5880	5860	900
607	20250212	102100	161055360	5880	5880	5880	5880	0
608	20250212	102000	161055360	5880	5880	5880	5880	38
609	20250212	101900	160831920	5880	5880	5880	5870	573
610	20250212	101800	157463400	5890	5890	5890	5890	0
611	20250212	101700	157463400	5890	5890	5890	5890	41
612	20250212	101600	157221910	5870	5870	5870	5870	21
613	20250212	101500	157098640	5890	5880	5890	5870	635
614	20250212	101400	153370480	5890	5890	5890	5890	0
615	20250212	101300	153370480	5890	5890	5890	5890	49
616	20250212	101200	153081870	5880	5880	5880	5880	145
617	20250212	101100	152229270	5890	5880	5890	5880	513
618	20250212	101000	149212570	5890	5890	5890	5890	0
619	20250212	100900	149212570	5890	5890	5890	5890	40
620	20250212	100800	148976970	5890	5890	5890	5890	1
621	20250212	100700	148971080	5880	5900	5900	5880	58
622	20250212	100600	148629320	5900	5900	5900	5900	0
623	20250212	100500	148629320	5900	5900	5900	5900	42
624	20250212	100400	148381520	5900	5900	5900	5900	1
625	20250212	100300	148375620	5910	5910	5910	5910	0
626	20250212	100200	148375620	5910	5910	5910	5910	34
627	20250212	100100	148174680	5900	5890	5900	5890	236
628	20250212	100000	146783280	5890	5900	5900	5890	138
629	20250212	095900	145970080	5890	5880	5890	5880	591
630	20250212	095800	142490660	5880	5870	5880	5870	40
631	20250212	095700	142255470	5870	5870	5870	5870	40
632	20250212	095600	142020670	5890	5890	5890	5890	39
633	20250212	095500	141790960	5870	5890	5890	5870	1853
634	20250212	095400	130890790	5900	5910	5910	5900	72
635	20250212	095300	130465470	5910	5910	5910	5910	50
636	20250212	095200	130169970	5910	5910	5910	5890	100
637	20250212	095100	129580190	5900	5900	5900	5900	0
638	20250212	095000	129580190	5900	5900	5900	5900	46
639	20250212	094900	129308790	5910	5900	5910	5900	462
640	20250212	094800	126582610	5900	5900	5900	5900	0
641	20250212	094700	126582610	5900	5900	5900	5900	40
642	20250212	094600	126346610	5890	5890	5890	5890	1786
643	20250212	094500	115827070	5890	5890	5890	5890	36
644	20250212	094400	115615030	5890	5890	5890	5890	0
645	20250212	094300	115615030	5890	5880	5890	5880	348
646	20250212	094200	113566410	5880	5880	5880	5880	0
647	20250212	094100	113566410	5880	5880	5880	5880	70
648	20250212	094000	113154810	5870	5890	5890	5870	1449
649	20250212	093900	104637040	5890	5890	5890	5890	37
650	20250212	093800	104419110	5880	5880	5890	5880	1634
651	20250212	093700	94811150	5890	5890	5890	5890	0
652	20250212	093600	94811150	5890	5880	5890	5880	520
653	20250212	093500	91753350	5890	5890	5890	5890	533
654	20250212	093400	88613980	5900	5900	5900	5890	99
655	20250212	093300	88030820	5900	5900	5900	5900	2
656	20250212	093200	88019020	5900	5900	5900	5900	3
657	20250212	093100	88001320	5900	5890	5900	5890	9
658	20250212	093000	87948230	5900	5900	5900	5900	20
659	20250212	092900	87830230	5900	5900	5900	5900	0
660	20250212	092800	87830230	5900	5900	5900	5900	0
661	20250212	092700	87830230	5900	5900	5900	5900	100
662	20250212	092600	87240230	5910	5910	5910	5910	200
663	20250212	092500	86058230	5910	5890	5910	5880	401
664	20250212	092400	83700290	5910	5910	5910	5910	0
665	20250212	092300	83700290	5910	5900	5910	5900	6
666	20250212	092200	83664860	5920	5920	5920	5920	0
667	20250212	092100	83664860	5920	5890	5920	5890	1602
668	20250212	092000	74229050	5910	5910	5910	5910	391
669	20250212	091900	71918240	5910	5910	5910	5910	1
670	20250212	091800	71912330	5890	5910	5910	5890	339
671	20250212	091700	69915600	5900	5900	5900	5900	70
672	20250212	091600	69502600	5900	5880	5900	5880	11
673	20250212	091500	69437900	5880	5860	5880	5860	507
674	20250212	091400	66460770	5850	5850	5850	5850	2
675	20250212	091300	66449070	5860	5850	5860	5850	266
676	20250212	091200	64892960	5840	5840	5840	5840	50
677	20250212	091100	64600960	5850	5840	5850	5830	398
678	20250212	091000	62280180	5840	5870	5920	5840	2585
679	20250212	090900	47149130	5870	5870	5920	5870	128
680	20250212	090800	46397720	5920	5900	5920	5870	2129
681	20250212	090700	33871240	5890	5910	5910	5890	300
682	20250212	090600	32100240	5910	5910	5910	5900	520
683	20250212	090500	29027140	5910	5890	5910	5870	265
684	20250212	090400	27467030	5900	5870	5900	5870	854
685	20250212	090300	22440890	5870	5880	5880	5840	2595
686	20250212	090200	7232100	5920	5890	5920	5890	396
687	20250212	090100	4899300	5890	5890	5890	5890	20
688	20250212	090000	4781500	5890	5930	5930	5890	808