KissMeData/192250/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	203800	128448710	9140	9140	9140	9140	579
3	20250212	203700	128448710	9140	9140	9140	9140	0
4	20250212	203600	128448710	9140	9140	9140	9140	0
5	20250212	203500	128448710	9140	9140	9140	9140	0
6	20250212	203400	128448710	9140	9140	9140	9140	0
7	20250212	203300	128448710	9140	9140	9140	9140	0
8	20250212	203200	128448710	9140	9140	9140	9140	0
9	20250212	203100	128448710	9140	9140	9140	9140	0
10	20250212	203000	128448710	9140	9140	9140	9140	0
11	20250212	202900	128448710	9140	9140	9140	9140	0
12	20250212	202800	128448710	9140	9140	9140	9140	0
13	20250212	202700	128448710	9140	9140	9140	9140	0
14	20250212	202600	128448710	9140	9140	9140	9140	0
15	20250212	202500	128448710	9140	9140	9140	9140	0
16	20250212	202400	128448710	9140	9140	9140	9140	0
17	20250212	202300	128448710	9140	9140	9140	9140	0
18	20250212	202200	128448710	9140	9140	9140	9140	0
19	20250212	202100	128448710	9140	9140	9140	9140	0
20	20250212	202000	128448710	9140	9140	9140	9140	0
21	20250212	201900	128448710	9140	9140	9140	9140	0
22	20250212	201800	128448710	9140	9140	9140	9140	0
23	20250212	201700	128448710	9140	9140	9140	9140	0
24	20250212	201600	128448710	9140	9140	9140	9140	0
25	20250212	201500	128448710	9140	9140	9140	9140	0
26	20250212	201400	128448710	9140	9140	9140	9140	0
27	20250212	201300	128448710	9140	9140	9140	9140	0
28	20250212	201200	128448710	9140	9140	9140	9140	0
29	20250212	201100	128448710	9140	9140	9140	9140	0
30	20250212	201000	128448710	9140	9140	9140	9140	0
31	20250212	200900	128448710	9140	9140	9140	9140	0
32	20250212	200800	128448710	9140	9140	9140	9140	579
33	20250212	200700	128448710	9140	9140	9140	9140	0
34	20250212	200600	128448710	9140	9140	9140	9140	0
35	20250212	200500	128448710	9140	9140	9140	9140	0
36	20250212	200400	128448710	9140	9140	9140	9140	0
37	20250212	200300	128448710	9140	9140	9140	9140	0
38	20250212	200200	128448710	9140	9140	9140	9140	0
39	20250212	200100	128448710	9140	9140	9140	9140	0
40	20250212	200000	128448710	9140	9140	9140	9140	0
41	20250212	195900	128448710	9140	9140	9140	9140	0
42	20250212	195800	128448710	9140	9140	9140	9140	0
43	20250212	195700	128448710	9140	9140	9140	9140	0
44	20250212	195600	128448710	9140	9140	9140	9140	0
45	20250212	195500	128448710	9140	9140	9140	9140	0
46	20250212	195400	128448710	9140	9140	9140	9140	0
47	20250212	195300	128448710	9140	9140	9140	9140	0
48	20250212	195200	128448710	9140	9140	9140	9140	0
49	20250212	195100	128448710	9140	9140	9140	9140	0
50	20250212	195000	128448710	9140	9140	9140	9140	0
51	20250212	194900	128448710	9140	9140	9140	9140	0
52	20250212	194800	128448710	9140	9140	9140	9140	0
53	20250212	194700	128448710	9140	9140	9140	9140	0
54	20250212	194600	128448710	9140	9140	9140	9140	0
55	20250212	194500	128448710	9140	9140	9140	9140	0
56	20250212	194400	128448710	9140	9140	9140	9140	0
57	20250212	194300	128448710	9140	9140	9140	9140	0
58	20250212	194200	128448710	9140	9140	9140	9140	0
59	20250212	194100	128448710	9140	9140	9140	9140	0
60	20250212	194000	128448710	9140	9140	9140	9140	0
61	20250212	193900	128448710	9140	9140	9140	9140	0
62	20250212	193800	128448710	9140	9140	9140	9140	579
63	20250212	193700	128448710	9140	9140	9140	9140	0
64	20250212	193600	128448710	9140	9140	9140	9140	0
65	20250212	193500	128448710	9140	9140	9140	9140	0
66	20250212	193400	128448710	9140	9140	9140	9140	0
67	20250212	193300	128448710	9140	9140	9140	9140	0
68	20250212	193200	128448710	9140	9140	9140	9140	0
69	20250212	193100	128448710	9140	9140	9140	9140	0
70	20250212	193000	128448710	9140	9140	9140	9140	0
71	20250212	192900	128448710	9140	9140	9140	9140	0
72	20250212	192800	128448710	9140	9140	9140	9140	0
73	20250212	192700	128448710	9140	9140	9140	9140	0
74	20250212	192600	128448710	9140	9140	9140	9140	0
75	20250212	192500	128448710	9140	9140	9140	9140	0
76	20250212	192400	128448710	9140	9140	9140	9140	0
77	20250212	192300	128448710	9140	9140	9140	9140	0
78	20250212	192200	128448710	9140	9140	9140	9140	0
79	20250212	192100	128448710	9140	9140	9140	9140	0
80	20250212	192000	128448710	9140	9140	9140	9140	0
81	20250212	191900	128448710	9140	9140	9140	9140	0
82	20250212	191800	128448710	9140	9140	9140	9140	0
83	20250212	191700	128448710	9140	9140	9140	9140	0
84	20250212	191600	128448710	9140	9140	9140	9140	0
85	20250212	191500	128448710	9140	9140	9140	9140	0
86	20250212	191400	128448710	9140	9140	9140	9140	0
87	20250212	191300	128448710	9140	9140	9140	9140	0
88	20250212	191200	128448710	9140	9140	9140	9140	0
89	20250212	191100	128448710	9140	9140	9140	9140	0
90	20250212	191000	128448710	9140	9140	9140	9140	0
91	20250212	190900	128448710	9140	9140	9140	9140	0
92	20250212	190800	128448710	9140	9140	9140	9140	579
93	20250212	190700	128448710	9140	9140	9140	9140	0
94	20250212	190600	128448710	9140	9140	9140	9140	0
95	20250212	190500	128448710	9140	9140	9140	9140	0
96	20250212	190400	128448710	9140	9140	9140	9140	0
97	20250212	190300	128448710	9140	9140	9140	9140	0
98	20250212	190200	128448710	9140	9140	9140	9140	0
99	20250212	190100	128448710	9140	9140	9140	9140	0
100	20250212	190000	128448710	9140	9140	9140	9140	0
101	20250212	185900	128448710	9140	9140	9140	9140	0
102	20250212	185800	128448710	9140	9140	9140	9140	0
103	20250212	185700	128448710	9140	9140	9140	9140	0
104	20250212	185600	128448710	9140	9140	9140	9140	0
105	20250212	185500	128448710	9140	9140	9140	9140	0
106	20250212	185400	128448710	9140	9140	9140	9140	0
107	20250212	185300	128448710	9140	9140	9140	9140	0
108	20250212	185200	128448710	9140	9140	9140	9140	0
109	20250212	185100	128448710	9140	9140	9140	9140	0
110	20250212	185000	128448710	9140	9140	9140	9140	0
111	20250212	184900	128448710	9140	9140	9140	9140	0
112	20250212	184800	128448710	9140	9140	9140	9140	0
113	20250212	184700	128448710	9140	9140	9140	9140	0
114	20250212	184600	128448710	9140	9140	9140	9140	0
115	20250212	184500	128448710	9140	9140	9140	9140	0
116	20250212	184400	128448710	9140	9140	9140	9140	0
117	20250212	184300	128448710	9140	9140	9140	9140	0
118	20250212	184200	128448710	9140	9140	9140	9140	0
119	20250212	184100	128448710	9140	9140	9140	9140	0
120	20250212	184000	128448710	9140	9140	9140	9140	0
121	20250212	183900	128448710	9140	9140	9140	9140	0
122	20250212	183800	128448710	9140	9140	9140	9140	579
123	20250212	183700	128448710	9140	9140	9140	9140	0
124	20250212	183600	128448710	9140	9140	9140	9140	0
125	20250212	183500	128448710	9140	9140	9140	9140	0
126	20250212	183400	128448710	9140	9140	9140	9140	0
127	20250212	183300	128448710	9140	9140	9140	9140	0
128	20250212	183200	128448710	9140	9140	9140	9140	0
129	20250212	183100	128448710	9140	9140	9140	9140	0
130	20250212	183000	128448710	9140	9140	9140	9140	0
131	20250212	182900	128448710	9140	9140	9140	9140	0
132	20250212	182800	128448710	9140	9140	9140	9140	0
133	20250212	182700	128448710	9140	9140	9140	9140	0
134	20250212	182600	128448710	9140	9140	9140	9140	0
135	20250212	182500	128448710	9140	9140	9140	9140	0
136	20250212	182400	128448710	9140	9140	9140	9140	0
137	20250212	182300	128448710	9140	9140	9140	9140	0
138	20250212	182200	128448710	9140	9140	9140	9140	0
139	20250212	182100	128448710	9140	9140	9140	9140	0
140	20250212	182000	128448710	9140	9140	9140	9140	0
141	20250212	181900	128448710	9140	9140	9140	9140	0
142	20250212	181800	128448710	9140	9140	9140	9140	0
143	20250212	181700	128448710	9140	9140	9140	9140	0
144	20250212	181600	128448710	9140	9140	9140	9140	0
145	20250212	181500	128448710	9140	9140	9140	9140	0
146	20250212	181400	128448710	9140	9140	9140	9140	0
147	20250212	181300	128448710	9140	9140	9140	9140	0
148	20250212	181200	128448710	9140	9140	9140	9140	0
149	20250212	181100	128448710	9140	9140	9140	9140	0
150	20250212	181000	128448710	9140	9140	9140	9140	0
151	20250212	180900	128448710	9140	9140	9140	9140	0
152	20250212	180800	128448710	9140	9140	9140	9140	579
153	20250212	180700	128448710	9140	9140	9140	9140	0
154	20250212	180600	128448710	9140	9140	9140	9140	0
155	20250212	180500	128448710	9140	9140	9140	9140	0
156	20250212	180400	128448710	9140	9140	9140	9140	0
157	20250212	180300	128448710	9140	9140	9140	9140	0
158	20250212	180200	128448710	9140	9140	9140	9140	0
159	20250212	180100	128448710	9140	9140	9140	9140	0
160	20250212	180000	128448710	9140	9140	9140	9140	0
161	20250212	175900	128448710	9140	9140	9140	9140	0
162	20250212	175800	128448710	9140	9140	9140	9140	0
163	20250212	175700	128448710	9140	9140	9140	9140	0
164	20250212	175600	128448710	9140	9140	9140	9140	0
165	20250212	175500	128448710	9140	9140	9140	9140	0
166	20250212	175400	128448710	9140	9140	9140	9140	0
167	20250212	175300	128448710	9140	9140	9140	9140	0
168	20250212	175200	128448710	9140	9140	9140	9140	0
169	20250212	175100	128448710	9140	9140	9140	9140	0
170	20250212	175000	128448710	9140	9140	9140	9140	0
171	20250212	174900	128448710	9140	9140	9140	9140	0
172	20250212	174800	128448710	9140	9140	9140	9140	0
173	20250212	174700	128448710	9140	9140	9140	9140	0
174	20250212	174600	128448710	9140	9140	9140	9140	0
175	20250212	174500	128448710	9140	9140	9140	9140	0
176	20250212	174400	128448710	9140	9140	9140	9140	0
177	20250212	174300	128448710	9140	9140	9140	9140	0
178	20250212	174200	128448710	9140	9140	9140	9140	0
179	20250212	174100	128448710	9140	9140	9140	9140	0
180	20250212	174000	128448710	9140	9140	9140	9140	0
181	20250212	173900	128448710	9140	9140	9140	9140	0
182	20250212	173800	128448710	9140	9140	9140	9140	579
183	20250212	173700	128448710	9140	9140	9140	9140	0
184	20250212	173600	128448710	9140	9140	9140	9140	0
185	20250212	173500	128448710	9140	9140	9140	9140	0
186	20250212	173400	128448710	9140	9140	9140	9140	0
187	20250212	173300	128448710	9140	9140	9140	9140	0
188	20250212	173200	128448710	9140	9140	9140	9140	0
189	20250212	173100	128448710	9140	9140	9140	9140	0
190	20250212	173000	128448710	9140	9140	9140	9140	0
191	20250212	172900	128448710	9140	9140	9140	9140	0
192	20250212	172800	128448710	9140	9140	9140	9140	0
193	20250212	172700	128448710	9140	9140	9140	9140	0
194	20250212	172600	128448710	9140	9140	9140	9140	0
195	20250212	172500	128448710	9140	9140	9140	9140	0
196	20250212	172400	128448710	9140	9140	9140	9140	0
197	20250212	172300	128448710	9140	9140	9140	9140	0
198	20250212	172200	128448710	9140	9140	9140	9140	0
199	20250212	172100	128448710	9140	9140	9140	9140	0
200	20250212	172000	128448710	9140	9140	9140	9140	0
201	20250212	171900	128448710	9140	9140	9140	9140	0
202	20250212	171800	128448710	9140	9140	9140	9140	0
203	20250212	171700	128448710	9140	9140	9140	9140	0
204	20250212	171600	128448710	9140	9140	9140	9140	0
205	20250212	171500	128448710	9140	9140	9140	9140	0
206	20250212	171400	128448710	9140	9140	9140	9140	0
207	20250212	171300	128448710	9140	9140	9140	9140	0
208	20250212	171200	128448710	9140	9140	9140	9140	0
209	20250212	171100	128448710	9140	9140	9140	9140	0
210	20250212	171000	128448710	9140	9140	9140	9140	0
211	20250212	170900	128448710	9140	9140	9140	9140	0
212	20250212	170800	128448710	9140	9140	9140	9140	579
213	20250212	170700	128448710	9140	9140	9140	9140	0
214	20250212	170600	128448710	9140	9140	9140	9140	0
215	20250212	170500	128448710	9140	9140	9140	9140	0
216	20250212	170400	128448710	9140	9140	9140	9140	0
217	20250212	170300	128448710	9140	9140	9140	9140	0
218	20250212	170200	128448710	9140	9140	9140	9140	0
219	20250212	170100	128448710	9140	9140	9140	9140	0
220	20250212	170000	128448710	9140	9140	9140	9140	0
221	20250212	165900	128448710	9140	9140	9140	9140	0
222	20250212	165800	128448710	9140	9140	9140	9140	0
223	20250212	165700	128448710	9140	9140	9140	9140	0
224	20250212	165600	128448710	9140	9140	9140	9140	0
225	20250212	165500	128448710	9140	9140	9140	9140	0
226	20250212	165400	128448710	9140	9140	9140	9140	0
227	20250212	165300	128448710	9140	9140	9140	9140	0
228	20250212	165200	128448710	9140	9140	9140	9140	0
229	20250212	165100	128448710	9140	9140	9140	9140	0
230	20250212	165000	128448710	9140	9140	9140	9140	0
231	20250212	164900	128448710	9140	9140	9140	9140	0
232	20250212	164800	128448710	9140	9140	9140	9140	0
233	20250212	164700	128448710	9140	9140	9140	9140	0
234	20250212	164600	128448710	9140	9140	9140	9140	0
235	20250212	164500	128448710	9140	9140	9140	9140	0
236	20250212	164400	128448710	9140	9140	9140	9140	0
237	20250212	164300	128448710	9140	9140	9140	9140	0
238	20250212	164200	128448710	9140	9140	9140	9140	0
239	20250212	164100	128448710	9140	9140	9140	9140	0
240	20250212	164000	128448710	9140	9140	9140	9140	0
241	20250212	163900	128448710	9140	9140	9140	9140	0
242	20250212	163800	128448710	9140	9140	9140	9140	579
243	20250212	163700	128448710	9140	9140	9140	9140	0
244	20250212	163600	128448710	9140	9140	9140	9140	0
245	20250212	163500	128448710	9140	9140	9140	9140	0
246	20250212	163400	128448710	9140	9140	9140	9140	0
247	20250212	163300	128448710	9140	9140	9140	9140	0
248	20250212	163200	128448710	9140	9140	9140	9140	0
249	20250212	163100	128448710	9140	9140	9140	9140	0
250	20250212	163000	128448710	9140	9140	9140	9140	0
251	20250212	162900	128448710	9140	9140	9140	9140	0
252	20250212	162800	128448710	9140	9140	9140	9140	0
253	20250212	162700	128448710	9140	9140	9140	9140	0
254	20250212	162600	128448710	9140	9140	9140	9140	0
255	20250212	162500	128448710	9140	9140	9140	9140	0
256	20250212	162400	128448710	9140	9140	9140	9140	0
257	20250212	162300	128448710	9140	9140	9140	9140	0
258	20250212	162200	128448710	9140	9140	9140	9140	0
259	20250212	162100	128448710	9140	9140	9140	9140	0
260	20250212	162000	128448710	9140	9140	9140	9140	0
261	20250212	161900	128448710	9140	9140	9140	9140	0
262	20250212	161800	128448710	9140	9140	9140	9140	0
263	20250212	161700	128448710	9140	9140	9140	9140	0
264	20250212	161600	128448710	9140	9140	9140	9140	0
265	20250212	161500	128448710	9140	9140	9140	9140	0
266	20250212	161400	128448710	9140	9140	9140	9140	0
267	20250212	161300	128448710	9140	9140	9140	9140	0
268	20250212	161200	128448710	9140	9140	9140	9140	0
269	20250212	161100	128448710	9140	9140	9140	9140	0
270	20250212	161000	128448710	9140	9140	9140	9140	0
271	20250212	160900	128448710	9140	9140	9140	9140	0
272	20250212	160800	128448710	9140	9140	9140	9140	579
273	20250212	160700	128448710	9140	9140	9140	9140	0
274	20250212	160600	128448710	9140	9140	9140	9140	0
275	20250212	160500	128448710	9140	9140	9140	9140	0
276	20250212	160400	128448710	9140	9140	9140	9140	0
277	20250212	160300	128448710	9140	9140	9140	9140	0
278	20250212	160200	128448710	9140	9140	9140	9140	0
279	20250212	160100	128448710	9140	9140	9140	9140	0
280	20250212	160000	128448710	9140	9140	9140	9140	0
281	20250212	155900	128448710	9140	9140	9140	9140	0
282	20250212	155800	128448710	9140	9140	9140	9140	0
283	20250212	155700	128448710	9140	9140	9140	9140	0
284	20250212	155600	128448710	9140	9140	9140	9140	0
285	20250212	155500	128448710	9140	9140	9140	9140	0
286	20250212	155400	128448710	9140	9140	9140	9140	0
287	20250212	155300	128448710	9140	9140	9140	9140	0
288	20250212	155200	128448710	9140	9140	9140	9140	0
289	20250212	155100	128448710	9140	9140	9140	9140	0
290	20250212	155000	128448710	9140	9140	9140	9140	0
291	20250212	154900	128448710	9140	9140	9140	9140	0
292	20250212	154800	128448710	9140	9140	9140	9140	0
293	20250212	154700	128448710	9140	9140	9140	9140	0
294	20250212	154600	128448710	9140	9140	9140	9140	0
295	20250212	154500	128448710	9140	9140	9140	9140	0
296	20250212	154400	128448710	9140	9140	9140	9140	0
297	20250212	154300	128448710	9140	9140	9140	9140	0
298	20250212	154200	128448710	9140	9140	9140	9140	0
299	20250212	154100	128448710	9140	9140	9140	9140	0
300	20250212	154000	128448710	9140	9140	9140	9140	0
301	20250212	153900	128448710	9140	9140	9140	9140	0
302	20250212	153800	128448710	9140	9140	9140	9140	579
303	20250212	153700	128448710	9140	9140	9140	9140	0
304	20250212	153600	128448710	9140	9140	9140	9140	0
305	20250212	153500	128448710	9140	9140	9140	9140	0
306	20250212	153400	128448710	9140	9140	9140	9140	0
307	20250212	153300	128448710	9140	9140	9140	9140	0
308	20250212	153200	128448710	9140	9140	9140	9140	0
309	20250212	153100	128448710	9140	9140	9140	9140	0
310	20250212	153000	128448710	9140	9140	9140	9140	579
311	20250212	152900	123156650	9150	9150	9150	9150	0
312	20250212	152800	123156650	9150	9150	9150	9150	0
313	20250212	152700	123156650	9150	9150	9150	9150	0
314	20250212	152600	123156650	9150	9150	9150	9150	0
315	20250212	152500	123156650	9150	9150	9150	9150	0
316	20250212	152400	123156650	9150	9150	9150	9150	0
317	20250212	152300	123156650	9150	9150	9150	9150	0
318	20250212	152200	123156650	9150	9150	9150	9150	0
319	20250212	152100	123156650	9150	9150	9150	9150	0
320	20250212	152000	123156650	9150	9150	9150	9150	0
321	20250212	151900	123156650	9150	9120	9150	9120	59
322	20250212	151800	122618540	9150	9100	9150	9100	705
323	20250212	151700	116196190	9100	9100	9100	9100	0
324	20250212	151600	116196190	9100	9100	9100	9100	0
325	20250212	151500	116196190	9100	9080	9100	9070	15
326	20250212	151400	116060080	9070	9070	9070	9070	0
327	20250212	151300	116060080	9070	9070	9070	9070	0
328	20250212	151200	116060080	9070	9070	9070	9070	0
329	20250212	151100	116060080	9070	9070	9070	9060	92
330	20250212	151000	115225830	9060	9060	9060	9060	0
331	20250212	150900	115225830	9060	9060	9060	9060	100
332	20250212	150800	114319830	9060	9060	9060	9060	1
333	20250212	150700	114310770	9060	9060	9060	9060	0
334	20250212	150600	114310770	9060	9060	9060	9060	15
335	20250212	150500	114174870	9050	9050	9050	9050	100
336	20250212	150400	113269870	9060	9050	9060	9050	5
337	20250212	150300	113224610	9060	9060	9060	9060	0
338	20250212	150200	113224610	9060	9060	9060	9060	0
339	20250212	150100	113224610	9060	9060	9060	9060	0
340	20250212	150000	113224610	9060	9050	9060	9050	11
341	20250212	145900	113125050	9060	9060	9060	9060	20
342	20250212	145800	112943850	9070	9070	9070	9070	0
343	20250212	145700	112943850	9070	9070	9070	9070	10
344	20250212	145600	112853150	9070	9070	9070	9070	1
345	20250212	145500	112844080	9050	9050	9050	9050	0
346	20250212	145400	112844080	9050	9050	9050	9050	26
347	20250212	145300	112608780	9050	9050	9050	9050	4
348	20250212	145200	112572580	9070	9070	9070	9070	1
349	20250212	145100	112563510	9070	9070	9070	9070	0
350	20250212	145000	112563510	9070	9070	9070	9070	0
351	20250212	144900	112563510	9070	9070	9070	9070	1
352	20250212	144800	112554440	9040	9040	9040	9040	129
353	20250212	144700	111388280	9080	9080	9080	9080	0
354	20250212	144600	111388280	9080	9080	9080	9080	0
355	20250212	144500	111388280	9080	9080	9080	9080	1
356	20250212	144400	111379200	9040	9040	9040	9040	0
357	20250212	144300	111379200	9040	9040	9040	9040	0
358	20250212	144200	111379200	9040	9040	9040	9040	27
359	20250212	144100	111135120	9080	9080	9080	9080	1
360	20250212	144000	111126040	9050	9050	9050	9050	0
361	20250212	143900	111126040	9050	9050	9050	9050	5
362	20250212	143800	111080790	9080	9080	9080	9080	0
363	20250212	143700	111080790	9080	9080	9080	9080	1
364	20250212	143600	111071710	9080	9080	9080	9080	20
365	20250212	143500	110890110	9080	9080	9080	9080	1
366	20250212	143400	110881030	9080	9080	9080	9080	0
367	20250212	143300	110881030	9080	9080	9080	9080	1
368	20250212	143200	110871950	9040	9040	9040	9040	0
369	20250212	143100	110871950	9040	9040	9040	9040	2
370	20250212	143000	110853870	9040	9070	9070	9040	220
371	20250212	142900	108862380	9070	9070	9070	9070	0
372	20250212	142800	108862380	9070	9070	9070	9070	7
373	20250212	142700	108798890	9060	9060	9060	9060	0
374	20250212	142600	108798890	9060	9060	9060	9060	0
375	20250212	142500	108798890	9060	9060	9060	9060	0
376	20250212	142400	108798890	9060	9060	9060	9060	0
377	20250212	142300	108798890	9060	9060	9060	9060	0
378	20250212	142200	108798890	9060	9060	9060	9060	0
379	20250212	142100	108798890	9060	9060	9060	9060	0
380	20250212	142000	108798890	9060	9060	9060	9060	0
381	20250212	141900	108798890	9060	9060	9060	9060	100
382	20250212	141800	107892890	9100	9100	9100	9100	0
383	20250212	141700	107892890	9100	9100	9100	9100	0
384	20250212	141600	107892890	9100	9100	9100	9100	263
385	20250212	141500	105499590	9100	9100	9100	9100	0
386	20250212	141400	105499590	9100	9100	9100	9100	3
387	20250212	141300	105472290	9100	9100	9100	9100	0
388	20250212	141200	105472290	9100	9100	9100	9100	0
389	20250212	141100	105472290	9100	9100	9100	9100	0
390	20250212	141000	105472290	9100	9060	9100	9060	3
391	20250212	140900	105445070	9100	9100	9100	9100	0
392	20250212	140800	105445070	9100	9100	9100	9100	0
393	20250212	140700	105445070	9100	9100	9100	9100	0
394	20250212	140600	105445070	9100	9080	9100	9080	31
395	20250212	140500	105163570	9080	9060	9080	9060	51
396	20250212	140400	104701490	9060	9060	9060	9060	0
397	20250212	140300	104701490	9060	9060	9060	9060	0
398	20250212	140200	104701490	9060	9060	9060	9060	0
399	20250212	140100	104701490	9060	9070	9070	9060	112
400	20250212	140000	103686080	9070	9070	9070	9070	59
401	20250212	135900	103150950	9080	9080	9080	9080	3
402	20250212	135800	103123710	9070	9070	9070	9070	0
403	20250212	135700	103123710	9070	9070	9070	9070	0
404	20250212	135600	103123710	9070	9070	9070	9070	0
405	20250212	135500	103123710	9070	9070	9070	9070	0
406	20250212	135400	103123710	9070	9070	9070	9070	0
407	20250212	135300	103123710	9070	9070	9070	9070	0
408	20250212	135200	103123710	9070	9080	9080	9070	104
409	20250212	135100	102179890	9080	9080	9080	9080	0
410	20250212	135000	102179890	9080	9080	9080	9080	22
411	20250212	134900	101980130	9080	9080	9080	9080	0
412	20250212	134800	101980130	9080	9080	9080	9080	0
413	20250212	134700	101980130	9080	9080	9080	9080	31
414	20250212	134600	101698650	9120	9120	9120	9120	0
415	20250212	134500	101698650	9120	9120	9120	9120	0
416	20250212	134400	101698650	9120	9120	9120	9120	1
417	20250212	134300	101689530	9080	9080	9080	9080	0
418	20250212	134200	101689530	9080	9080	9080	9080	0
419	20250212	134100	101689530	9080	9080	9080	9080	0
420	20250212	134000	101689530	9080	9080	9080	9080	0
421	20250212	133900	101689530	9080	9080	9080	9080	16
422	20250212	133800	101544250	9080	9080	9080	9080	10
423	20250212	133700	101453450	9080	9080	9080	9080	0
424	20250212	133600	101453450	9080	9080	9080	9080	20
425	20250212	133500	101271850	9090	9090	9090	9090	0
426	20250212	133400	101271850	9090	9090	9090	9090	309
427	20250212	133300	98463040	9100	9100	9100	9100	0
428	20250212	133200	98463040	9100	9100	9100	9100	884
429	20250212	133100	90418640	9110	9110	9110	9110	0
430	20250212	133000	90418640	9110	9110	9110	9110	1
431	20250212	132900	90409530	9100	9100	9100	9100	2
432	20250212	132800	90391330	9100	9100	9100	9100	32
433	20250212	132700	90100130	9100	9100	9100	9100	0
434	20250212	132600	90100130	9100	9100	9100	9100	27
435	20250212	132500	89854430	9120	9120	9120	9120	2
436	20250212	132400	89836190	9100	9100	9100	9100	0
437	20250212	132300	89836190	9100	9100	9100	9100	17
438	20250212	132200	89681490	9110	9110	9110	9110	106
439	20250212	132100	88715830	9100	9100	9100	9100	0
440	20250212	132000	88715830	9100	9100	9100	9100	0
441	20250212	131900	88715830	9100	9100	9100	9100	0
442	20250212	131800	88715830	9100	9100	9100	9100	0
443	20250212	131700	88715830	9100	9100	9100	9100	0
444	20250212	131600	88715830	9100	9100	9100	9100	0
445	20250212	131500	88715830	9100	9100	9100	9100	0
446	20250212	131400	88715830	9100	9100	9100	9100	0
447	20250212	131300	88715830	9100	9100	9100	9100	28
448	20250212	131200	88461030	9100	9100	9100	9100	0
449	20250212	131100	88461030	9100	9100	9100	9100	0
450	20250212	131000	88461030	9100	9100	9100	9100	0
451	20250212	130900	88461030	9100	9100	9100	9100	229
452	20250212	130800	86377130	9100	9100	9100	9100	0
453	20250212	130700	86377130	9100	9100	9100	9100	0
454	20250212	130600	86377130	9100	9100	9100	9100	50
455	20250212	130500	85922130	9100	9100	9100	9100	0
456	20250212	130400	85922130	9100	9100	9100	9100	0
457	20250212	130300	85922130	9100	9100	9100	9100	0
458	20250212	130200	85922130	9100	9100	9100	9100	4
459	20250212	130100	85885730	9100	9110	9110	9100	29
460	20250212	130000	85621800	9110	9110	9110	9110	0
461	20250212	125900	85621800	9110	9110	9110	9110	142
462	20250212	125800	84328180	9120	9120	9120	9120	0
463	20250212	125700	84328180	9120	9120	9120	9120	0
464	20250212	125600	84328180	9120	9120	9120	9120	2
465	20250212	125500	84309940	9110	9110	9110	9110	0
466	20250212	125400	84309940	9110	9110	9110	9110	0
467	20250212	125300	84309940	9110	9110	9110	9110	11
468	20250212	125200	84209730	9120	9120	9120	9120	1
469	20250212	125100	84200610	9120	9120	9120	9120	2
470	20250212	125000	84182370	9150	9150	9150	9150	0
471	20250212	124900	84182370	9150	9150	9150	9150	1
472	20250212	124800	84173220	9150	9150	9150	9150	0
473	20250212	124700	84173220	9150	9150	9150	9150	0
474	20250212	124600	84173220	9150	9110	9150	9110	30
475	20250212	124500	83899880	9120	9130	9130	9120	2
476	20250212	124400	83881630	9140	9140	9140	9140	1
477	20250212	124300	83872490	9150	9150	9150	9150	0
478	20250212	124200	83872490	9150	9150	9150	9150	1
479	20250212	124100	83863340	9150	9150	9150	9150	0
480	20250212	124000	83863340	9150	9150	9150	9150	0
481	20250212	123900	83863340	9150	9150	9150	9150	1
482	20250212	123800	83854190	9150	9150	9150	9150	0
483	20250212	123700	83854190	9150	9150	9150	9150	0
484	20250212	123600	83854190	9150	9150	9150	9150	0
485	20250212	123500	83854190	9150	9150	9150	9150	1
486	20250212	123400	83845040	9150	9150	9150	9150	0
487	20250212	123300	83845040	9150	9150	9150	9150	0
488	20250212	123200	83845040	9150	9150	9150	9150	1
489	20250212	123100	83835890	9110	9110	9110	9110	27
490	20250212	123000	83589920	9150	9150	9150	9150	0
491	20250212	122900	83589920	9150	9150	9150	9150	1
492	20250212	122800	83580770	9150	9150	9150	9150	0
493	20250212	122700	83580770	9150	9150	9150	9150	0
494	20250212	122600	83580770	9150	9150	9150	9150	0
495	20250212	122500	83580770	9150	9150	9150	9150	1
496	20250212	122400	83571620	9150	9150	9150	9150	0
497	20250212	122300	83571620	9150	9150	9150	9150	0
498	20250212	122200	83571620	9150	9150	9150	9150	1
499	20250212	122100	83562470	9110	9110	9110	9110	0
500	20250212	122000	83562470	9110	9110	9110	9110	0
501	20250212	121900	83562470	9110	9110	9110	9110	0
502	20250212	121800	83562470	9110	9150	9150	9110	41
503	20250212	121700	83188920	9100	9100	9100	9100	11
504	20250212	121600	83088820	9100	9100	9100	9100	27
505	20250212	121500	82843120	9150	9150	9150	9150	1
506	20250212	121400	82833970	9150	9150	9150	9150	0
507	20250212	121300	82833970	9150	9150	9150	9150	0
508	20250212	121200	82833970	9150	9150	9150	9150	0
509	20250212	121100	82833970	9150	9150	9150	9150	1
510	20250212	121000	82824820	9110	9110	9110	9110	12
511	20250212	120900	82715500	9150	9150	9150	9150	0
512	20250212	120800	82715500	9150	9150	9150	9150	1
513	20250212	120700	82706350	9150	9150	9150	9150	0
514	20250212	120600	82706350	9150	9150	9150	9150	0
515	20250212	120500	82706350	9150	9150	9150	9150	0
516	20250212	120400	82706350	9150	9150	9150	9150	1
517	20250212	120300	82697200	9150	9150	9150	9150	0
518	20250212	120200	82697200	9150	9150	9150	9150	0
519	20250212	120100	82697200	9150	9150	9150	9150	1
520	20250212	120000	82688050	9110	9110	9110	9110	0
521	20250212	115900	82688050	9110	9110	9110	9110	22
522	20250212	115800	82487630	9150	9150	9150	9150	0
523	20250212	115700	82487630	9150	9150	9150	9150	1
524	20250212	115600	82478480	9150	9150	9150	9150	0
525	20250212	115500	82478480	9150	9150	9150	9150	0
526	20250212	115400	82478480	9150	9150	9150	9150	1
527	20250212	115300	82469330	9150	9150	9150	9150	0
528	20250212	115200	82469330	9150	9150	9150	9150	0
529	20250212	115100	82469330	9150	9150	9150	9150	0
530	20250212	115000	82469330	9150	9150	9150	9150	1
531	20250212	114900	82460180	9100	9100	9100	9100	0
532	20250212	114800	82460180	9100	9120	9120	9100	1360
533	20250212	114700	70081150	9150	9150	9150	9150	1
534	20250212	114600	70072000	9120	9120	9120	9120	0
535	20250212	114500	70072000	9120	9120	9120	9120	30
536	20250212	114400	69798400	9150	9150	9150	9150	0
537	20250212	114300	69798400	9150	9150	9150	9150	1
538	20250212	114200	69789250	9150	9150	9150	9150	0
539	20250212	114100	69789250	9150	9150	9150	9150	0
540	20250212	114000	69789250	9150	9150	9150	9150	3
541	20250212	113900	69761800	9120	9120	9120	9120	0
542	20250212	113800	69761800	9120	9120	9120	9120	0
543	20250212	113700	69761800	9120	9120	9120	9120	0
544	20250212	113600	69761800	9120	9120	9120	9120	0
545	20250212	113500	69761800	9120	9120	9120	9120	0
546	20250212	113400	69761800	9120	9120	9120	9120	1
547	20250212	113300	69752680	9120	9120	9120	9120	0
548	20250212	113200	69752680	9120	9120	9120	9120	3
549	20250212	113100	69725320	9120	9120	9120	9120	106
550	20250212	113000	68758600	9120	9120	9120	9120	0
551	20250212	112900	68758600	9120	9120	9120	9120	0
552	20250212	112800	68758600	9120	9120	9120	9120	5
553	20250212	112700	68713000	9110	9110	9110	9110	50
554	20250212	112600	68257500	9110	9110	9110	9110	0
555	20250212	112500	68257500	9110	9110	9110	9110	100
556	20250212	112400	67346500	9110	9110	9110	9110	0
557	20250212	112300	67346500	9110	9110	9110	9110	0
558	20250212	112200	67346500	9110	9110	9110	9110	12
559	20250212	112100	67237180	9110	9110	9110	9110	28
560	20250212	112000	66982100	9120	9130	9130	9120	520
561	20250212	111900	62236160	9120	9120	9120	9120	0
562	20250212	111800	62236160	9120	9120	9120	9120	0
563	20250212	111700	62236160	9120	9120	9120	9120	0
564	20250212	111600	62236160	9120	9120	9120	9120	0
565	20250212	111500	62236160	9120	9120	9120	9120	0
566	20250212	111400	62236160	9120	9120	9120	9120	1
567	20250212	111300	62227040	9170	9170	9170	9170	0
568	20250212	111200	62227040	9170	9170	9170	9170	0
569	20250212	111100	62227040	9170	9170	9170	9170	4
570	20250212	111000	62190360	9130	9130	9170	9130	31
571	20250212	110900	61907290	9140	9140	9140	9140	1
572	20250212	110800	61898150	9150	9150	9150	9150	0
573	20250212	110700	61898150	9150	9150	9150	9150	1
574	20250212	110600	61889000	9160	9160	9160	9160	0
575	20250212	110500	61889000	9160	9160	9160	9160	1
576	20250212	110400	61879840	9130	9130	9130	9130	0
577	20250212	110300	61879840	9130	9130	9130	9130	0
578	20250212	110200	61879840	9130	9130	9130	9130	0
579	20250212	110100	61879840	9130	9130	9130	9130	0
580	20250212	110000	61879840	9130	9130	9130	9130	0
581	20250212	105900	61879840	9130	9130	9130	9130	26
582	20250212	105800	61642460	9140	9160	9160	9140	3
583	20250212	105700	61615010	9170	9170	9170	9170	1
584	20250212	105600	61605840	9180	9180	9180	9180	0
585	20250212	105500	61605840	9180	9180	9180	9180	0
586	20250212	105400	61605840	9180	9180	9180	9180	0
587	20250212	105300	61605840	9180	9180	9180	9180	1
588	20250212	105200	61596660	9120	9120	9120	9120	0
589	20250212	105100	61596660	9120	9120	9120	9120	0
590	20250212	105000	61596660	9120	9120	9120	9120	0
591	20250212	104900	61596660	9120	9120	9120	9120	0
592	20250212	104800	61596660	9120	9120	9120	9120	0
593	20250212	104700	61596660	9120	9120	9120	9120	0
594	20250212	104600	61596660	9120	9170	9170	9120	58
595	20250212	104500	61066850	9180	9180	9180	9180	0
596	20250212	104400	61066850	9180	9180	9180	9180	1
597	20250212	104300	61057670	9120	9120	9120	9120	0
598	20250212	104200	61057670	9120	9120	9120	9120	0
599	20250212	104100	61057670	9120	9120	9120	9120	22
600	20250212	104000	60857030	9130	9130	9130	9130	45
601	20250212	103900	60446180	9150	9150	9150	9150	0
602	20250212	103800	60446180	9150	9150	9150	9150	0
603	20250212	103700	60446180	9150	9150	9150	9150	0
604	20250212	103600	60446180	9150	9150	9150	9150	0
605	20250212	103500	60446180	9150	9150	9150	9150	0
606	20250212	103400	60446180	9150	9150	9150	9150	0
607	20250212	103300	60446180	9150	9150	9150	9150	0
608	20250212	103200	60446180	9150	9150	9150	9150	0
609	20250212	103100	60446180	9150	9150	9150	9150	0
610	20250212	103000	60446180	9150	9150	9150	9150	112
611	20250212	102900	59421380	9120	9120	9120	9120	0
612	20250212	102800	59421380	9120	9120	9120	9120	10
613	20250212	102700	59330180	9100	9100	9100	9100	0
614	20250212	102600	59330180	9100	9100	9100	9100	0
615	20250212	102500	59330180	9100	9100	9100	9100	0
616	20250212	102400	59330180	9100	9100	9100	9100	0
617	20250212	102300	59330180	9100	9100	9100	9100	0
618	20250212	102200	59330180	9100	9100	9100	9100	0
619	20250212	102100	59330180	9100	9100	9100	9100	0
620	20250212	102000	59330180	9100	9100	9100	9100	0
621	20250212	101900	59330180	9100	9110	9110	9100	213
622	20250212	101800	57391230	9150	9150	9150	9150	0
623	20250212	101700	57391230	9150	9150	9150	9150	5
624	20250212	101600	57345480	9150	9120	9150	9110	160
625	20250212	101500	55885330	9120	9120	9120	9120	10
626	20250212	101400	55794130	9120	9120	9120	9120	0
627	20250212	101300	55794130	9120	9120	9120	9120	28
628	20250212	101200	55538770	9130	9130	9130	9130	0
629	20250212	101100	55538770	9130	9130	9130	9130	0
630	20250212	101000	55538770	9130	9130	9130	9130	1
631	20250212	100900	55529640	9120	9120	9120	9120	0
632	20250212	100800	55529640	9120	9120	9120	9120	0
633	20250212	100700	55529640	9120	9120	9120	9120	0
634	20250212	100600	55529640	9120	9120	9120	9120	0
635	20250212	100500	55529640	9120	9120	9120	9120	1
636	20250212	100400	55520520	9120	9120	9120	9120	0
637	20250212	100300	55520520	9120	9120	9120	9120	0
638	20250212	100200	55520520	9120	9120	9120	9120	0
639	20250212	100100	55520520	9120	9120	9120	9120	1
640	20250212	100000	55511400	9100	9100	9100	9100	0
641	20250212	095900	55511400	9100	9100	9100	9100	58
642	20250212	095800	54983600	9100	9100	9100	9100	139
643	20250212	095700	53718700	9100	9100	9100	9100	108
644	20250212	095600	52735900	9100	9100	9100	9100	0
645	20250212	095500	52735900	9100	9100	9100	9100	0
646	20250212	095400	52735900	9100	9100	9100	9100	0
647	20250212	095300	52735900	9100	9100	9100	9100	0
648	20250212	095200	52735900	9100	9100	9100	9100	28
649	20250212	095100	52481100	9100	9100	9100	9100	50
650	20250212	095000	52026100	9100	9110	9110	9100	1255
651	20250212	094900	40594880	9110	9110	9110	9110	30
652	20250212	094800	40321580	9110	9150	9150	9110	305
653	20250212	094700	37542870	9160	9160	9160	9160	0
654	20250212	094600	37542870	9160	9110	9160	9100	131
655	20250212	094500	36349100	9170	9180	9180	9110	2724
656	20250212	094400	11455440	9210	9180	9210	9180	100
657	20250212	094300	10537410	9180	9180	9180	9180	0
658	20250212	094200	10537410	9180	9180	9180	9180	2
659	20250212	094100	10519050	9180	9180	9180	9180	71
660	20250212	094000	9867270	9190	9190	9190	9190	0
661	20250212	093900	9867270	9190	9190	9190	9190	0
662	20250212	093800	9867270	9190	9190	9190	9190	0
663	20250212	093700	9867270	9190	9190	9190	9190	3
664	20250212	093600	9839700	9190	9190	9190	9190	0
665	20250212	093500	9839700	9190	9190	9190	9190	1
666	20250212	093400	9830510	9200	9200	9200	9200	0
667	20250212	093300	9830510	9200	9200	9200	9200	0
668	20250212	093200	9830510	9200	9200	9200	9200	0
669	20250212	093100	9830510	9200	9220	9220	9200	32
670	20250212	093000	9535960	9250	9250	9250	9250	1
671	20250212	092900	9526710	9210	9210	9210	9210	0
672	20250212	092800	9526710	9210	9210	9210	9210	0
673	20250212	092700	9526710	9210	9210	9210	9210	0
674	20250212	092600	9526710	9210	9210	9210	9210	0
675	20250212	092500	9526710	9210	9210	9210	9210	0
676	20250212	092400	9526710	9210	9210	9210	9210	0
677	20250212	092300	9526710	9210	9210	9210	9210	151
678	20250212	092200	8136000	9220	9220	9220	9220	0
679	20250212	092100	8136000	9220	9220	9220	9220	0
680	20250212	092000	8136000	9220	9220	9220	9220	1
681	20250212	091900	8126780	9210	9210	9210	9210	0
682	20250212	091800	8126780	9210	9210	9210	9210	0
683	20250212	091700	8126780	9210	9210	9210	9210	0
684	20250212	091600	8126780	9210	9210	9210	9210	0
685	20250212	091500	8126780	9210	9290	9290	9210	47
686	20250212	091400	7692310	9290	9200	9290	9200	57
687	20250212	091300	7167820	9200	9210	9210	9200	54
688	20250212	091200	6671010	9200	9200	9200	9200	0
689	20250212	091100	6671010	9200	9200	9200	9200	36
690	20250212	091000	6339810	9200	9200	9200	9200	0
691	20250212	090900	6339810	9200	9290	9290	9200	385
692	20250212	090800	2777820	9410	9410	9410	9410	9
693	20250212	090700	2693130	9410	9410	9410	9410	0
694	20250212	090600	2693130	9410	9290	9410	9270	198
695	20250212	090500	855260	9280	9280	9280	9280	0
696	20250212	090400	855260	9280	9290	9290	9280	20
697	20250212	090300	669580	9290	9290	9290	9290	11
698	20250212	090200	567390	9280	9280	9280	9280	1
699	20250212	090100	558110	9450	9450	9450	9450	31
700	20250212	090000	265160	9470	9470	9470	9470	28