KissMeData/215360/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	204600	438227310	9790	9790	9790	9790	1063
3	20250212	204500	438227310	9790	9790	9790	9790	0
4	20250212	204400	438227310	9790	9790	9790	9790	0
5	20250212	204300	438227310	9790	9790	9790	9790	0
6	20250212	204200	438227310	9790	9790	9790	9790	0
7	20250212	204100	438227310	9790	9790	9790	9790	0
8	20250212	204000	438227310	9790	9790	9790	9790	0
9	20250212	203900	438227310	9790	9790	9790	9790	0
10	20250212	203800	438227310	9790	9790	9790	9790	0
11	20250212	203700	438227310	9790	9790	9790	9790	0
12	20250212	203600	438227310	9790	9790	9790	9790	0
13	20250212	203500	438227310	9790	9790	9790	9790	0
14	20250212	203400	438227310	9790	9790	9790	9790	0
15	20250212	203300	438227310	9790	9790	9790	9790	0
16	20250212	203200	438227310	9790	9790	9790	9790	0
17	20250212	203100	438227310	9790	9790	9790	9790	0
18	20250212	203000	438227310	9790	9790	9790	9790	0
19	20250212	202900	438227310	9790	9790	9790	9790	0
20	20250212	202800	438227310	9790	9790	9790	9790	0
21	20250212	202700	438227310	9790	9790	9790	9790	0
22	20250212	202600	438227310	9790	9790	9790	9790	0
23	20250212	202500	438227310	9790	9790	9790	9790	0
24	20250212	202400	438227310	9790	9790	9790	9790	0
25	20250212	202300	438227310	9790	9790	9790	9790	0
26	20250212	202200	438227310	9790	9790	9790	9790	0
27	20250212	202100	438227310	9790	9790	9790	9790	0
28	20250212	202000	438227310	9790	9790	9790	9790	0
29	20250212	201900	438227310	9790	9790	9790	9790	0
30	20250212	201800	438227310	9790	9790	9790	9790	0
31	20250212	201700	438227310	9790	9790	9790	9790	0
32	20250212	201600	438227310	9790	9790	9790	9790	1063
33	20250212	201500	438227310	9790	9790	9790	9790	0
34	20250212	201400	438227310	9790	9790	9790	9790	0
35	20250212	201300	438227310	9790	9790	9790	9790	0
36	20250212	201200	438227310	9790	9790	9790	9790	0
37	20250212	201100	438227310	9790	9790	9790	9790	0
38	20250212	201000	438227310	9790	9790	9790	9790	0
39	20250212	200900	438227310	9790	9790	9790	9790	0
40	20250212	200800	438227310	9790	9790	9790	9790	0
41	20250212	200700	438227310	9790	9790	9790	9790	0
42	20250212	200600	438227310	9790	9790	9790	9790	0
43	20250212	200500	438227310	9790	9790	9790	9790	0
44	20250212	200400	438227310	9790	9790	9790	9790	0
45	20250212	200300	438227310	9790	9790	9790	9790	0
46	20250212	200200	438227310	9790	9790	9790	9790	0
47	20250212	200100	438227310	9790	9790	9790	9790	0
48	20250212	200000	438227310	9790	9790	9790	9790	0
49	20250212	195900	438227310	9790	9790	9790	9790	0
50	20250212	195800	438227310	9790	9790	9790	9790	0
51	20250212	195700	438227310	9790	9790	9790	9790	0
52	20250212	195600	438227310	9790	9790	9790	9790	0
53	20250212	195500	438227310	9790	9790	9790	9790	0
54	20250212	195400	438227310	9790	9790	9790	9790	0
55	20250212	195300	438227310	9790	9790	9790	9790	0
56	20250212	195200	438227310	9790	9790	9790	9790	0
57	20250212	195100	438227310	9790	9790	9790	9790	0
58	20250212	195000	438227310	9790	9790	9790	9790	0
59	20250212	194900	438227310	9790	9790	9790	9790	0
60	20250212	194800	438227310	9790	9790	9790	9790	0
61	20250212	194700	438227310	9790	9790	9790	9790	0
62	20250212	194600	438227310	9790	9790	9790	9790	1063
63	20250212	194500	438227310	9790	9790	9790	9790	0
64	20250212	194400	438227310	9790	9790	9790	9790	0
65	20250212	194300	438227310	9790	9790	9790	9790	0
66	20250212	194200	438227310	9790	9790	9790	9790	0
67	20250212	194100	438227310	9790	9790	9790	9790	0
68	20250212	194000	438227310	9790	9790	9790	9790	0
69	20250212	193900	438227310	9790	9790	9790	9790	0
70	20250212	193800	438227310	9790	9790	9790	9790	0
71	20250212	193700	438227310	9790	9790	9790	9790	0
72	20250212	193600	438227310	9790	9790	9790	9790	0
73	20250212	193500	438227310	9790	9790	9790	9790	0
74	20250212	193400	438227310	9790	9790	9790	9790	0
75	20250212	193300	438227310	9790	9790	9790	9790	0
76	20250212	193200	438227310	9790	9790	9790	9790	0
77	20250212	193100	438227310	9790	9790	9790	9790	0
78	20250212	193000	438227310	9790	9790	9790	9790	0
79	20250212	192900	438227310	9790	9790	9790	9790	0
80	20250212	192800	438227310	9790	9790	9790	9790	0
81	20250212	192700	438227310	9790	9790	9790	9790	0
82	20250212	192600	438227310	9790	9790	9790	9790	0
83	20250212	192500	438227310	9790	9790	9790	9790	0
84	20250212	192400	438227310	9790	9790	9790	9790	0
85	20250212	192300	438227310	9790	9790	9790	9790	0
86	20250212	192200	438227310	9790	9790	9790	9790	0
87	20250212	192100	438227310	9790	9790	9790	9790	0
88	20250212	192000	438227310	9790	9790	9790	9790	0
89	20250212	191900	438227310	9790	9790	9790	9790	0
90	20250212	191800	438227310	9790	9790	9790	9790	0
91	20250212	191700	438227310	9790	9790	9790	9790	0
92	20250212	191600	438227310	9790	9790	9790	9790	1063
93	20250212	191500	438227310	9790	9790	9790	9790	0
94	20250212	191400	438227310	9790	9790	9790	9790	0
95	20250212	191300	438227310	9790	9790	9790	9790	0
96	20250212	191200	438227310	9790	9790	9790	9790	0
97	20250212	191100	438227310	9790	9790	9790	9790	0
98	20250212	191000	438227310	9790	9790	9790	9790	0
99	20250212	190900	438227310	9790	9790	9790	9790	0
100	20250212	190800	438227310	9790	9790	9790	9790	0
101	20250212	190700	438227310	9790	9790	9790	9790	0
102	20250212	190600	438227310	9790	9790	9790	9790	0
103	20250212	190500	438227310	9790	9790	9790	9790	0
104	20250212	190400	438227310	9790	9790	9790	9790	0
105	20250212	190300	438227310	9790	9790	9790	9790	0
106	20250212	190200	438227310	9790	9790	9790	9790	0
107	20250212	190100	438227310	9790	9790	9790	9790	0
108	20250212	190000	438227310	9790	9790	9790	9790	0
109	20250212	185900	438227310	9790	9790	9790	9790	0
110	20250212	185800	438227310	9790	9790	9790	9790	0
111	20250212	185700	438227310	9790	9790	9790	9790	0
112	20250212	185600	438227310	9790	9790	9790	9790	0
113	20250212	185500	438227310	9790	9790	9790	9790	0
114	20250212	185400	438227310	9790	9790	9790	9790	0
115	20250212	185300	438227310	9790	9790	9790	9790	0
116	20250212	185200	438227310	9790	9790	9790	9790	0
117	20250212	185100	438227310	9790	9790	9790	9790	0
118	20250212	185000	438227310	9790	9790	9790	9790	0
119	20250212	184900	438227310	9790	9790	9790	9790	0
120	20250212	184800	438227310	9790	9790	9790	9790	0
121	20250212	184700	438227310	9790	9790	9790	9790	0
122	20250212	184600	438227310	9790	9790	9790	9790	1063
123	20250212	184500	438227310	9790	9790	9790	9790	0
124	20250212	184400	438227310	9790	9790	9790	9790	0
125	20250212	184300	438227310	9790	9790	9790	9790	0
126	20250212	184200	438227310	9790	9790	9790	9790	0
127	20250212	184100	438227310	9790	9790	9790	9790	0
128	20250212	184000	438227310	9790	9790	9790	9790	0
129	20250212	183900	438227310	9790	9790	9790	9790	0
130	20250212	183800	438227310	9790	9790	9790	9790	0
131	20250212	183700	438227310	9790	9790	9790	9790	0
132	20250212	183600	438227310	9790	9790	9790	9790	0
133	20250212	183500	438227310	9790	9790	9790	9790	0
134	20250212	183400	438227310	9790	9790	9790	9790	0
135	20250212	183300	438227310	9790	9790	9790	9790	0
136	20250212	183200	438227310	9790	9790	9790	9790	0
137	20250212	183100	438227310	9790	9790	9790	9790	0
138	20250212	183000	438227310	9790	9790	9790	9790	0
139	20250212	182900	438227310	9790	9790	9790	9790	0
140	20250212	182800	438227310	9790	9790	9790	9790	0
141	20250212	182700	438227310	9790	9790	9790	9790	0
142	20250212	182600	438227310	9790	9790	9790	9790	0
143	20250212	182500	438227310	9790	9790	9790	9790	0
144	20250212	182400	438227310	9790	9790	9790	9790	0
145	20250212	182300	438227310	9790	9790	9790	9790	0
146	20250212	182200	438227310	9790	9790	9790	9790	0
147	20250212	182100	438227310	9790	9790	9790	9790	0
148	20250212	182000	438227310	9790	9790	9790	9790	0
149	20250212	181900	438227310	9790	9790	9790	9790	0
150	20250212	181800	438227310	9790	9790	9790	9790	0
151	20250212	181700	438227310	9790	9790	9790	9790	0
152	20250212	181600	438227310	9790	9790	9790	9790	1063
153	20250212	181500	438227310	9790	9790	9790	9790	0
154	20250212	181400	438227310	9790	9790	9790	9790	0
155	20250212	181300	438227310	9790	9790	9790	9790	0
156	20250212	181200	438227310	9790	9790	9790	9790	0
157	20250212	181100	438227310	9790	9790	9790	9790	0
158	20250212	181000	438227310	9790	9790	9790	9790	0
159	20250212	180900	438227310	9790	9790	9790	9790	0
160	20250212	180800	438227310	9790	9790	9790	9790	0
161	20250212	180700	438227310	9790	9790	9790	9790	0
162	20250212	180600	438227310	9790	9790	9790	9790	0
163	20250212	180500	438227310	9790	9790	9790	9790	0
164	20250212	180400	438227310	9790	9790	9790	9790	0
165	20250212	180300	438227310	9790	9790	9790	9790	0
166	20250212	180200	438227310	9790	9790	9790	9790	0
167	20250212	180100	438227310	9790	9790	9790	9790	0
168	20250212	180000	438227310	9790	9790	9790	9790	0
169	20250212	175900	438227310	9790	9790	9790	9790	0
170	20250212	175800	438227310	9790	9790	9790	9790	0
171	20250212	175700	438227310	9790	9790	9790	9790	0
172	20250212	175600	438227310	9790	9790	9790	9790	0
173	20250212	175500	438227310	9790	9790	9790	9790	0
174	20250212	175400	438227310	9790	9790	9790	9790	0
175	20250212	175300	438227310	9790	9790	9790	9790	0
176	20250212	175200	438227310	9790	9790	9790	9790	0
177	20250212	175100	438227310	9790	9790	9790	9790	0
178	20250212	175000	438227310	9790	9790	9790	9790	0
179	20250212	174900	438227310	9790	9790	9790	9790	0
180	20250212	174800	438227310	9790	9790	9790	9790	0
181	20250212	174700	438227310	9790	9790	9790	9790	0
182	20250212	174600	438227310	9790	9790	9790	9790	1063
183	20250212	174500	438227310	9790	9790	9790	9790	0
184	20250212	174400	438227310	9790	9790	9790	9790	0
185	20250212	174300	438227310	9790	9790	9790	9790	0
186	20250212	174200	438227310	9790	9790	9790	9790	0
187	20250212	174100	438227310	9790	9790	9790	9790	0
188	20250212	174000	438227310	9790	9790	9790	9790	0
189	20250212	173900	438227310	9790	9790	9790	9790	0
190	20250212	173800	438227310	9790	9790	9790	9790	0
191	20250212	173700	438227310	9790	9790	9790	9790	0
192	20250212	173600	438227310	9790	9790	9790	9790	0
193	20250212	173500	438227310	9790	9790	9790	9790	0
194	20250212	173400	438227310	9790	9790	9790	9790	0
195	20250212	173300	438227310	9790	9790	9790	9790	0
196	20250212	173200	438227310	9790	9790	9790	9790	0
197	20250212	173100	438227310	9790	9790	9790	9790	0
198	20250212	173000	438227310	9790	9790	9790	9790	0
199	20250212	172900	438227310	9790	9790	9790	9790	0
200	20250212	172800	438227310	9790	9790	9790	9790	0
201	20250212	172700	438227310	9790	9790	9790	9790	0
202	20250212	172600	438227310	9790	9790	9790	9790	0
203	20250212	172500	438227310	9790	9790	9790	9790	0
204	20250212	172400	438227310	9790	9790	9790	9790	0
205	20250212	172300	438227310	9790	9790	9790	9790	0
206	20250212	172200	438227310	9790	9790	9790	9790	0
207	20250212	172100	438227310	9790	9790	9790	9790	0
208	20250212	172000	438227310	9790	9790	9790	9790	0
209	20250212	171900	438227310	9790	9790	9790	9790	0
210	20250212	171800	438227310	9790	9790	9790	9790	0
211	20250212	171700	438227310	9790	9790	9790	9790	0
212	20250212	171600	438227310	9790	9790	9790	9790	1063
213	20250212	171500	438227310	9790	9790	9790	9790	0
214	20250212	171400	438227310	9790	9790	9790	9790	0
215	20250212	171300	438227310	9790	9790	9790	9790	0
216	20250212	171200	438227310	9790	9790	9790	9790	0
217	20250212	171100	438227310	9790	9790	9790	9790	0
218	20250212	171000	438227310	9790	9790	9790	9790	0
219	20250212	170900	438227310	9790	9790	9790	9790	0
220	20250212	170800	438227310	9790	9790	9790	9790	0
221	20250212	170700	438227310	9790	9790	9790	9790	0
222	20250212	170600	438227310	9790	9790	9790	9790	0
223	20250212	170500	438227310	9790	9790	9790	9790	0
224	20250212	170400	438227310	9790	9790	9790	9790	0
225	20250212	170300	438227310	9790	9790	9790	9790	0
226	20250212	170200	438227310	9790	9790	9790	9790	0
227	20250212	170100	438227310	9790	9790	9790	9790	0
228	20250212	170000	438227310	9790	9790	9790	9790	0
229	20250212	165900	438227310	9790	9790	9790	9790	0
230	20250212	165800	438227310	9790	9790	9790	9790	0
231	20250212	165700	438227310	9790	9790	9790	9790	0
232	20250212	165600	438227310	9790	9790	9790	9790	0
233	20250212	165500	438227310	9790	9790	9790	9790	0
234	20250212	165400	438227310	9790	9790	9790	9790	0
235	20250212	165300	438227310	9790	9790	9790	9790	0
236	20250212	165200	438227310	9790	9790	9790	9790	0
237	20250212	165100	438227310	9790	9790	9790	9790	0
238	20250212	165000	438227310	9790	9790	9790	9790	0
239	20250212	164900	438227310	9790	9790	9790	9790	0
240	20250212	164800	438227310	9790	9790	9790	9790	0
241	20250212	164700	438227310	9790	9790	9790	9790	0
242	20250212	164600	438227310	9790	9790	9790	9790	1063
243	20250212	164500	438227310	9790	9790	9790	9790	0
244	20250212	164400	438227310	9790	9790	9790	9790	0
245	20250212	164300	438227310	9790	9790	9790	9790	0
246	20250212	164200	438227310	9790	9790	9790	9790	0
247	20250212	164100	438227310	9790	9790	9790	9790	0
248	20250212	164000	438227310	9790	9790	9790	9790	0
249	20250212	163900	438227310	9790	9790	9790	9790	0
250	20250212	163800	438227310	9790	9790	9790	9790	0
251	20250212	163700	438227310	9790	9790	9790	9790	0
252	20250212	163600	438227310	9790	9790	9790	9790	0
253	20250212	163500	438227310	9790	9790	9790	9790	0
254	20250212	163400	438227310	9790	9790	9790	9790	0
255	20250212	163300	438227310	9790	9790	9790	9790	0
256	20250212	163200	438227310	9790	9790	9790	9790	0
257	20250212	163100	438227310	9790	9790	9790	9790	0
258	20250212	163000	438227310	9790	9790	9790	9790	0
259	20250212	162900	438227310	9790	9790	9790	9790	0
260	20250212	162800	438227310	9790	9790	9790	9790	0
261	20250212	162700	438227310	9790	9790	9790	9790	0
262	20250212	162600	438227310	9790	9790	9790	9790	0
263	20250212	162500	438227310	9790	9790	9790	9790	0
264	20250212	162400	438227310	9790	9790	9790	9790	0
265	20250212	162300	438227310	9790	9790	9790	9790	0
266	20250212	162200	438227310	9790	9790	9790	9790	0
267	20250212	162100	438227310	9790	9790	9790	9790	0
268	20250212	162000	438227310	9790	9790	9790	9790	0
269	20250212	161900	438227310	9790	9790	9790	9790	0
270	20250212	161800	438227310	9790	9790	9790	9790	0
271	20250212	161700	438227310	9790	9790	9790	9790	0
272	20250212	161600	438227310	9790	9790	9790	9790	1063
273	20250212	161500	438227310	9790	9790	9790	9790	0
274	20250212	161400	438227310	9790	9790	9790	9790	0
275	20250212	161300	438227310	9790	9790	9790	9790	0
276	20250212	161200	438227310	9790	9790	9790	9790	0
277	20250212	161100	438227310	9790	9790	9790	9790	0
278	20250212	161000	438227310	9790	9790	9790	9790	0
279	20250212	160900	438227310	9790	9790	9790	9790	0
280	20250212	160800	438227310	9790	9790	9790	9790	0
281	20250212	160700	438227310	9790	9790	9790	9790	0
282	20250212	160600	438227310	9790	9790	9790	9790	0
283	20250212	160500	438227310	9790	9790	9790	9790	0
284	20250212	160400	438227310	9790	9790	9790	9790	0
285	20250212	160300	438227310	9790	9790	9790	9790	0
286	20250212	160200	438227310	9790	9790	9790	9790	0
287	20250212	160100	438227310	9790	9790	9790	9790	0
288	20250212	160000	438227310	9790	9790	9790	9790	0
289	20250212	155900	438227310	9790	9790	9790	9790	0
290	20250212	155800	438227310	9790	9790	9790	9790	0
291	20250212	155700	438227310	9790	9790	9790	9790	0
292	20250212	155600	438227310	9790	9790	9790	9790	0
293	20250212	155500	438227310	9790	9790	9790	9790	0
294	20250212	155400	438227310	9790	9790	9790	9790	0
295	20250212	155300	438227310	9790	9790	9790	9790	0
296	20250212	155200	438227310	9790	9790	9790	9790	0
297	20250212	155100	438227310	9790	9790	9790	9790	0
298	20250212	155000	438227310	9790	9790	9790	9790	0
299	20250212	154900	438227310	9790	9790	9790	9790	0
300	20250212	154800	438227310	9790	9790	9790	9790	0
301	20250212	154700	438227310	9790	9790	9790	9790	0
302	20250212	154600	438227310	9790	9790	9790	9790	1063
303	20250212	154500	438227310	9790	9790	9790	9790	0
304	20250212	154400	438227310	9790	9790	9790	9790	0
305	20250212	154300	438227310	9790	9790	9790	9790	0
306	20250212	154200	438227310	9790	9790	9790	9790	0
307	20250212	154100	438227310	9790	9790	9790	9790	0
308	20250212	154000	438227310	9790	9790	9790	9790	0
309	20250212	153900	438227310	9790	9790	9790	9790	0
310	20250212	153800	438227310	9790	9790	9790	9790	0
311	20250212	153700	438227310	9790	9790	9790	9790	0
312	20250212	153600	438227310	9790	9790	9790	9790	0
313	20250212	153500	438227310	9790	9790	9790	9790	0
314	20250212	153400	438227310	9790	9790	9790	9790	0
315	20250212	153300	438227310	9790	9790	9790	9790	0
316	20250212	153200	438227310	9790	9790	9790	9790	0
317	20250212	153100	438227310	9790	9790	9790	9790	0
318	20250212	153000	438227310	9790	9790	9790	9790	1063
319	20250212	152900	427820540	9730	9730	9730	9730	0
320	20250212	152800	427820540	9730	9730	9730	9730	0
321	20250212	152700	427820540	9730	9730	9730	9730	0
322	20250212	152600	427820540	9730	9730	9730	9730	0
323	20250212	152500	427820540	9730	9730	9730	9730	0
324	20250212	152400	427820540	9730	9730	9730	9730	0
325	20250212	152300	427820540	9730	9730	9730	9730	0
326	20250212	152200	427820540	9730	9730	9730	9730	0
327	20250212	152100	427820540	9730	9730	9730	9730	0
328	20250212	152000	427820540	9730	9730	9730	9730	0
329	20250212	151900	427820540	9730	9750	9790	9730	42
330	20250212	151800	427411720	9800	9730	9800	9730	257
331	20250212	151700	424904570	9720	9700	9720	9700	921
332	20250212	151600	415952490	9700	9720	9720	9700	2918
333	20250212	151500	387613840	9720	9720	9720	9720	111
334	20250212	151400	386534920	9720	9720	9720	9720	17
335	20250212	151300	386369680	9720	9720	9720	9720	0
336	20250212	151200	386369680	9720	9720	9720	9720	53
337	20250212	151100	385854520	9710	9710	9710	9710	3
338	20250212	151000	385825390	9720	9710	9720	9710	203
339	20250212	150900	383854250	9710	9710	9720	9710	530
340	20250212	150800	378704920	9720	9720	9720	9720	58
341	20250212	150700	378141160	9730	9730	9730	9730	20
342	20250212	150600	377946560	9730	9720	9730	9720	180
343	20250212	150500	376195900	9720	9720	9730	9720	115
344	20250212	150400	375077160	9720	9720	9720	9710	280
345	20250212	150300	372357560	9720	9720	9720	9720	20
346	20250212	150200	372163160	9720	9720	9720	9720	293
347	20250212	150100	369315200	9730	9730	9730	9730	1
348	20250212	150000	369305470	9720	9720	9720	9720	0
349	20250212	145900	369305470	9720	9720	9720	9720	1
350	20250212	145800	369295750	9740	9740	9740	9740	0
351	20250212	145700	369295750	9740	9740	9740	9740	4
352	20250212	145600	369256790	9740	9740	9740	9740	1
353	20250212	145500	369247050	9720	9720	9720	9720	48
354	20250212	145400	368780490	9740	9740	9740	9740	3
355	20250212	145300	368751270	9740	9740	9740	9740	10
356	20250212	145200	368653870	9740	9740	9740	9740	0
357	20250212	145100	368653870	9740	9720	9740	9710	1433
358	20250212	145000	354734530	9740	9740	9740	9740	0
359	20250212	144900	354734530	9740	9740	9740	9740	0
360	20250212	144800	354734530	9740	9720	9740	9720	1200
361	20250212	144700	343055210	9740	9760	9760	9730	83
362	20250212	144600	342247430	9740	9740	9740	9740	50
363	20250212	144500	341760430	9740	9740	9740	9740	3
364	20250212	144400	341731210	9720	9720	9720	9720	0
365	20250212	144300	341731210	9720	9720	9720	9720	0
366	20250212	144200	341731210	9720	9720	9720	9720	0
367	20250212	144100	341731210	9720	9720	9720	9720	0
368	20250212	144000	341731210	9720	9720	9720	9720	0
369	20250212	143900	341731210	9720	9760	9760	9720	89
370	20250212	143800	340863630	9720	9720	9720	9720	9
371	20250212	143700	340776150	9720	9720	9720	9720	0
372	20250212	143600	340776150	9720	9720	9720	9720	5
373	20250212	143500	340727550	9720	9760	9760	9720	46
374	20250212	143400	340280350	9720	9720	9720	9720	0
375	20250212	143300	340280350	9720	9720	9720	9720	0
376	20250212	143200	340280350	9720	9720	9720	9720	0
377	20250212	143100	340280350	9720	9720	9720	9720	0
378	20250212	143000	340280350	9720	9730	9730	9720	1332
379	20250212	142900	327329070	9740	9750	9750	9740	35
380	20250212	142800	326988020	9760	9760	9760	9760	0
381	20250212	142700	326988020	9760	9760	9760	9760	0
382	20250212	142600	326988020	9760	9760	9760	9760	0
383	20250212	142500	326988020	9760	9760	9760	9760	0
384	20250212	142400	326988020	9760	9760	9760	9760	0
385	20250212	142300	326988020	9760	9760	9760	9760	3
386	20250212	142200	326958740	9740	9740	9740	9740	250
387	20250212	142100	324523740	9740	9750	9750	9740	200
388	20250212	142000	322574710	9750	9750	9750	9750	0
389	20250212	141900	322574710	9750	9750	9750	9750	9
390	20250212	141800	322486960	9780	9780	9780	9780	0
391	20250212	141700	322486960	9780	9780	9780	9780	0
392	20250212	141600	322486960	9780	9780	9780	9780	0
393	20250212	141500	322486960	9780	9780	9780	9780	20
394	20250212	141400	322291360	9780	9770	9780	9770	51
395	20250212	141300	321793060	9780	9780	9780	9780	0
396	20250212	141200	321793060	9780	9780	9780	9780	0
397	20250212	141100	321793060	9780	9780	9780	9780	0
398	20250212	141000	321793060	9780	9780	9780	9780	1
399	20250212	140900	321783280	9770	9770	9770	9770	0
400	20250212	140800	321783280	9770	9770	9770	9770	0
401	20250212	140700	321783280	9770	9770	9770	9770	2
402	20250212	140600	321763740	9770	9770	9770	9770	0
403	20250212	140500	321763740	9770	9770	9770	9770	75
404	20250212	140400	321030990	9770	9770	9770	9770	6
405	20250212	140300	320972370	9770	9770	9770	9770	0
406	20250212	140200	320972370	9770	9770	9770	9770	0
407	20250212	140100	320972370	9770	9770	9770	9770	0
408	20250212	140000	320972370	9770	9770	9770	9770	0
409	20250212	135900	320972370	9770	9770	9770	9770	0
410	20250212	135800	320972370	9770	9770	9770	9770	0
411	20250212	135700	320972370	9770	9770	9770	9770	0
412	20250212	135600	320972370	9770	9770	9770	9770	1
413	20250212	135500	320962600	9770	9780	9780	9770	156
414	20250212	135400	319438460	9780	9780	9780	9780	0
415	20250212	135300	319438460	9780	9780	9780	9780	0
416	20250212	135200	319438460	9780	9780	9780	9780	0
417	20250212	135100	319438460	9780	9780	9780	9780	0
418	20250212	135000	319438460	9780	9780	9780	9780	0
419	20250212	134900	319438460	9780	9780	9780	9780	0
420	20250212	134800	319438460	9780	9770	9780	9770	5
421	20250212	134700	319389590	9770	9770	9770	9770	63
422	20250212	134600	318774080	9770	9770	9770	9770	1
423	20250212	134500	318764310	9730	9730	9730	9730	100
424	20250212	134400	317791310	9760	9750	9760	9730	402
425	20250212	134300	313875110	9760	9760	9760	9760	0
426	20250212	134200	313875110	9760	9760	9760	9760	0
427	20250212	134100	313875110	9760	9760	9760	9760	0
428	20250212	134000	313875110	9760	9760	9760	9760	0
429	20250212	133900	313875110	9760	9760	9760	9760	0
430	20250212	133800	313875110	9760	9760	9760	9760	15
431	20250212	133700	313728710	9760	9760	9760	9760	0
432	20250212	133600	313728710	9760	9760	9760	9760	0
433	20250212	133500	313728710	9760	9760	9760	9760	100
434	20250212	133400	312752710	9750	9750	9750	9750	0
435	20250212	133300	312752710	9750	9750	9750	9750	0
436	20250212	133200	312752710	9750	9750	9750	9750	30
437	20250212	133100	312460210	9750	9750	9750	9750	0
438	20250212	133000	312460210	9750	9750	9750	9750	40
439	20250212	132900	312070210	9750	9750	9750	9750	0
440	20250212	132800	312070210	9750	9750	9750	9750	0
441	20250212	132700	312070210	9750	9750	9750	9750	0
442	20250212	132600	312070210	9750	9750	9750	9750	0
443	20250212	132500	312070210	9750	9750	9750	9750	0
444	20250212	132400	312070210	9750	9750	9750	9750	0
445	20250212	132300	312070210	9750	9750	9750	9750	39
446	20250212	132200	311689960	9740	9750	9750	9740	414
447	20250212	132100	307656000	9750	9750	9750	9750	156
448	20250212	132000	306135000	9750	9750	9750	9750	0
449	20250212	131900	306135000	9750	9750	9750	9750	9
450	20250212	131800	306047250	9750	9750	9750	9750	0
451	20250212	131700	306047250	9750	9750	9750	9750	10
452	20250212	131600	305949750	9750	9770	9770	9750	100
453	20250212	131500	304974000	9770	9770	9770	9770	8
454	20250212	131400	304895840	9780	9780	9780	9780	0
455	20250212	131300	304895840	9780	9780	9780	9780	0
456	20250212	131200	304895840	9780	9780	9780	9780	1
457	20250212	131100	304886060	9760	9760	9760	9760	0
458	20250212	131000	304886060	9760	9760	9760	9760	0
459	20250212	130900	304886060	9760	9760	9760	9760	0
460	20250212	130800	304886060	9760	9760	9760	9760	0
461	20250212	130700	304886060	9760	9760	9760	9760	0
462	20250212	130600	304886060	9760	9760	9760	9760	0
463	20250212	130500	304886060	9760	9760	9760	9760	0
464	20250212	130400	304886060	9760	9780	9780	9760	10
465	20250212	130300	304788440	9790	9790	9790	9790	0
466	20250212	130200	304788440	9790	9790	9790	9790	0
467	20250212	130100	304788440	9790	9790	9790	9790	0
468	20250212	130000	304788440	9790	9790	9790	9790	20
469	20250212	125900	304592640	9790	9790	9790	9790	10
470	20250212	125800	304494740	9790	9790	9790	9790	10
471	20250212	125700	304396840	9780	9780	9780	9780	0
472	20250212	125600	304396840	9780	9780	9780	9780	0
473	20250212	125500	304396840	9780	9780	9780	9780	0
474	20250212	125400	304396840	9780	9780	9780	9780	0
475	20250212	125300	304396840	9780	9780	9780	9780	0
476	20250212	125200	304396840	9780	9780	9780	9780	0
477	20250212	125100	304396840	9780	9790	9790	9780	24
478	20250212	125000	304162010	9790	9790	9790	9790	0
479	20250212	124900	304162010	9790	9790	9790	9790	0
480	20250212	124800	304162010	9790	9790	9790	9790	0
481	20250212	124700	304162010	9790	9790	9790	9790	12
482	20250212	124600	304044530	9780	9780	9780	9780	1
483	20250212	124500	304034750	9790	9790	9790	9790	0
484	20250212	124400	304034750	9790	9790	9790	9790	0
485	20250212	124300	304034750	9790	9790	9790	9790	0
486	20250212	124200	304034750	9790	9790	9790	9790	0
487	20250212	124100	304034750	9790	9780	9790	9780	6
488	20250212	124000	303976040	9730	9730	9730	9730	0
489	20250212	123900	303976040	9730	9730	9730	9730	0
490	20250212	123800	303976040	9730	9730	9790	9730	61
491	20250212	123700	303382150	9780	9780	9780	9780	0
492	20250212	123600	303382150	9780	9780	9780	9780	1179
493	20250212	123500	291851530	9780	9720	9780	9720	1330
494	20250212	123400	278883870	9720	9740	9740	9710	1805
495	20250212	123300	261327010	9740	9740	9740	9740	29
496	20250212	123200	261044550	9760	9760	9760	9760	8
497	20250212	123100	260966470	9740	9760	9760	9740	203
498	20250212	123000	258989190	9740	9760	9760	9740	1048
499	20250212	122900	248772610	9780	9780	9780	9780	0
500	20250212	122800	248772610	9780	9770	9780	9770	4
501	20250212	122700	248733500	9770	9770	9770	9770	1
502	20250212	122600	248723730	9770	9780	9780	9770	22
503	20250212	122500	248508680	9750	9750	9750	9750	0
504	20250212	122400	248508680	9750	9750	9750	9750	0
505	20250212	122300	248508680	9750	9750	9750	9750	0
506	20250212	122200	248508680	9750	9760	9760	9750	267
507	20250212	122100	245903060	9770	9770	9770	9770	109
508	20250212	122000	244838130	9780	9780	9780	9780	1
509	20250212	121900	244828350	9800	9800	9800	9800	0
510	20250212	121800	244828350	9800	9800	9800	9800	0
511	20250212	121700	244828350	9800	9800	9800	9800	0
512	20250212	121600	244828350	9800	9800	9800	9800	0
513	20250212	121500	244828350	9800	9800	9800	9800	0
514	20250212	121400	244828350	9800	9800	9800	9800	122
515	20250212	121300	243632750	9780	9780	9780	9780	200
516	20250212	121200	241676750	9760	9760	9760	9760	0
517	20250212	121100	241676750	9760	9760	9760	9760	347
518	20250212	121000	238290030	9760	9760	9760	9760	10
519	20250212	120900	238192430	9770	9760	9770	9760	783
520	20250212	120800	230548350	9770	9770	9770	9770	284
521	20250212	120700	227773670	9780	9770	9780	9770	120
522	20250212	120600	226600240	9790	9770	9790	9770	184
523	20250212	120500	224802540	9770	9780	9780	9770	822
524	20250212	120400	216768870	9780	9780	9780	9780	0
525	20250212	120300	216768870	9780	9780	9780	9780	0
526	20250212	120200	216768870	9780	9780	9780	9780	0
527	20250212	120100	216768870	9780	9780	9780	9780	138
528	20250212	120000	215419230	9790	9790	9790	9790	0
529	20250212	115900	215419230	9790	9790	9790	9790	95
530	20250212	115800	214489180	9790	9790	9790	9790	55
531	20250212	115700	213950730	9790	9790	9790	9790	0
532	20250212	115600	213950730	9790	9790	9790	9790	79
533	20250212	115500	213177320	9810	9800	9810	9790	744
534	20250212	115400	205886850	9810	9810	9810	9810	0
535	20250212	115300	205886850	9810	9810	9810	9810	0
536	20250212	115200	205886850	9810	9810	9810	9810	47
537	20250212	115100	205425780	9800	9800	9800	9800	0
538	20250212	115000	205425780	9800	9800	9800	9800	0
539	20250212	114900	205425780	9800	9800	9800	9800	42
540	20250212	114800	205014180	9810	9810	9810	9810	196
541	20250212	114700	203091420	9810	9810	9810	9810	4
542	20250212	114600	203052180	9810	9810	9810	9810	2
543	20250212	114500	203032560	9810	9810	9810	9810	0
544	20250212	114400	203032560	9810	9810	9810	9810	146
545	20250212	114300	201600300	9810	9810	9810	9810	0
546	20250212	114200	201600300	9810	9810	9810	9810	0
547	20250212	114100	201600300	9810	9810	9810	9810	0
548	20250212	114000	201600300	9810	9830	9830	9810	509
549	20250212	113900	196605910	9850	9850	9850	9850	0
550	20250212	113800	196605910	9850	9850	9850	9850	0
551	20250212	113700	196605910	9850	9850	9850	9850	0
552	20250212	113600	196605910	9850	9850	9850	9850	0
553	20250212	113500	196605910	9850	9850	9850	9850	0
554	20250212	113400	196605910	9850	9850	9850	9850	0
555	20250212	113300	196605910	9850	9840	9850	9840	2
556	20250212	113200	196586220	9830	9830	9830	9830	0
557	20250212	113100	196586220	9830	9830	9830	9830	0
558	20250212	113000	196586220	9830	9830	9830	9830	38
559	20250212	112900	196212680	9850	9850	9850	9850	0
560	20250212	112800	196212680	9850	9850	9850	9850	0
561	20250212	112700	196212680	9850	9850	9850	9850	0
562	20250212	112600	196212680	9850	9850	9850	9850	0
563	20250212	112500	196212680	9850	9850	9850	9850	0
564	20250212	112400	196212680	9850	9850	9850	9850	0
565	20250212	112300	196212680	9850	9850	9850	9850	1
566	20250212	112200	196202830	9830	9820	9830	9820	212
567	20250212	112100	194119520	9820	9820	9820	9820	2
568	20250212	112000	194099880	9810	9810	9810	9810	10
569	20250212	111900	194001780	9800	9800	9800	9800	0
570	20250212	111800	194001780	9800	9800	9800	9800	0
571	20250212	111700	194001780	9800	9800	9800	9800	0
572	20250212	111600	194001780	9800	9800	9800	9800	10
573	20250212	111500	193903780	9800	9800	9800	9800	0
574	20250212	111400	193903780	9800	9800	9800	9800	0
575	20250212	111300	193903780	9800	9800	9800	9800	0
576	20250212	111200	193903780	9800	9800	9800	9800	0
577	20250212	111100	193903780	9800	9800	9800	9800	0
578	20250212	111000	193903780	9800	9800	9800	9800	0
579	20250212	110900	193903780	9800	9800	9800	9800	400
580	20250212	110800	189983780	9780	9780	9780	9780	209
581	20250212	110700	187939760	9780	9780	9780	9780	0
582	20250212	110600	187939760	9780	9780	9780	9780	42
583	20250212	110500	187529000	9820	9820	9820	9820	0
584	20250212	110400	187529000	9820	9820	9820	9820	0
585	20250212	110300	187529000	9820	9820	9820	9820	5
586	20250212	110200	187479900	9820	9820	9820	9820	5
587	20250212	110100	187430800	9820	9820	9820	9820	0
588	20250212	110000	187430800	9820	9820	9820	9820	0
589	20250212	105900	187430800	9820	9820	9820	9820	0
590	20250212	105800	187430800	9820	9820	9820	9820	3
591	20250212	105700	187401340	9780	9780	9780	9780	0
592	20250212	105600	187401340	9780	9780	9780	9780	0
593	20250212	105500	187401340	9780	9780	9780	9780	0
594	20250212	105400	187401340	9780	9780	9780	9780	0
595	20250212	105300	187401340	9780	9780	9780	9780	0
596	20250212	105200	187401340	9780	9780	9780	9780	0
597	20250212	105100	187401340	9780	9780	9780	9780	0
598	20250212	105000	187401340	9780	9780	9780	9780	0
599	20250212	104900	187401340	9780	9780	9780	9780	44
600	20250212	104800	186971020	9790	9790	9790	9790	144
601	20250212	104700	185561260	9830	9830	9830	9830	0
602	20250212	104600	185561260	9830	9830	9830	9830	0
603	20250212	104500	185561260	9830	9830	9830	9830	0
604	20250212	104400	185561260	9830	9830	9830	9830	1
605	20250212	104300	185551430	9770	9770	9770	9770	278
606	20250212	104200	182835370	9830	9830	9830	9830	0
607	20250212	104100	182835370	9830	9830	9830	9830	1
608	20250212	104000	182825540	9760	9760	9760	9760	0
609	20250212	103900	182825540	9760	9760	9760	9760	0
610	20250212	103800	182825540	9760	9850	9850	9760	626
611	20250212	103700	176708700	9840	9840	9840	9840	0
612	20250212	103600	176708700	9840	9840	9840	9840	0
613	20250212	103500	176708700	9840	9790	9850	9790	11
614	20250212	103400	176600500	9790	9790	9790	9790	200
615	20250212	103300	174642500	9790	9790	9790	9790	3
616	20250212	103200	174613130	9790	9790	9790	9790	0
617	20250212	103100	174613130	9790	9790	9790	9790	3
618	20250212	103000	174583760	9830	9830	9830	9830	0
619	20250212	102900	174583760	9830	9830	9830	9830	0
620	20250212	102800	174583760	9830	9830	9830	9830	0
621	20250212	102700	174583760	9830	9830	9830	9830	0
622	20250212	102600	174583760	9830	9830	9830	9830	30
623	20250212	102500	174288860	9830	9830	9830	9830	0
624	20250212	102400	174288860	9830	9830	9830	9830	0
625	20250212	102300	174288860	9830	9830	9830	9830	0
626	20250212	102200	174288860	9830	9830	9830	9830	0
627	20250212	102100	174288860	9830	9830	9830	9830	0
628	20250212	102000	174288860	9830	9830	9830	9830	2
629	20250212	101900	174269200	9810	9810	9810	9810	0
630	20250212	101800	174269200	9810	9810	9810	9810	6
631	20250212	101700	174210340	9810	9810	9810	9810	34
632	20250212	101600	173876800	9800	9800	9800	9800	0
633	20250212	101500	173876800	9800	9800	9800	9800	81
634	20250212	101400	173083000	9790	9790	9790	9790	19
635	20250212	101300	172896990	9800	9800	9800	9800	0
636	20250212	101200	172896990	9800	9800	9800	9800	0
637	20250212	101100	172896990	9800	9800	9800	9800	0
638	20250212	101000	172896990	9800	9800	9800	9750	39
639	20250212	100900	172516640	9750	9780	9780	9750	1900
640	20250212	100800	153971280	9810	9810	9810	9810	2
641	20250212	100700	153951660	9780	9780	9780	9780	8
642	20250212	100600	153873420	9780	9780	9780	9780	530
643	20250212	100500	148690020	9810	9810	9810	9810	0
644	20250212	100400	148690020	9810	9810	9810	9810	1
645	20250212	100300	148680210	9770	9770	9770	9770	0
646	20250212	100200	148680210	9770	9770	9770	9770	0
647	20250212	100100	148680210	9770	9770	9770	9770	0
648	20250212	100000	148680210	9770	9800	9800	9770	70
649	20250212	095900	147995980	9810	9800	9810	9800	108
650	20250212	095800	146937480	9800	9800	9800	9800	0
651	20250212	095700	146937480	9800	9780	9800	9770	339
652	20250212	095600	143625040	9800	9790	9800	9780	1617
653	20250212	095500	127800350	9800	9800	9800	9800	0
654	20250212	095400	127800350	9800	9830	9830	9800	986
655	20250212	095300	118133400	9820	9810	9820	9810	72
656	20250212	095200	117426780	9810	9810	9810	9810	300
657	20250212	095100	114483780	9810	9830	9830	9800	870
658	20250212	095000	105947620	9830	9890	9890	9830	201
659	20250212	094900	103971730	9870	9840	9870	9830	165
660	20250212	094800	102347380	9870	9870	9870	9870	0
661	20250212	094700	102347380	9870	9870	9870	9870	0
662	20250212	094600	102347380	9870	9890	9890	9870	30
663	20250212	094500	102050980	9890	9890	9890	9890	3
664	20250212	094400	102021310	9890	9890	9890	9890	0
665	20250212	094300	102021310	9890	9890	9890	9890	50
666	20250212	094200	101526810	9890	9890	9890	9890	0
667	20250212	094100	101526810	9890	9890	9890	9890	0
668	20250212	094000	101526810	9890	9890	9890	9890	0
669	20250212	093900	101526810	9890	9890	9890	9890	2
670	20250212	093800	101507030	9830	9830	9830	9830	0
671	20250212	093700	101507030	9830	9830	9830	9830	104
672	20250212	093600	100484710	9900	9890	9900	9890	4
673	20250212	093500	100445130	9840	9850	9850	9840	111
674	20250212	093400	99352790	9850	9850	9850	9850	10
675	20250212	093300	99254290	9900	9900	9900	9900	0
676	20250212	093200	99254290	9900	9900	9900	9900	0
677	20250212	093100	99254290	9900	9900	9900	9900	0
678	20250212	093000	99254290	9900	9900	9900	9900	4
679	20250212	092900	99214690	9840	9840	9840	9840	199
680	20250212	092800	97256530	9830	9830	9830	9830	14
681	20250212	092700	97118910	9830	9850	9850	9830	149
682	20250212	092600	95654220	9850	9850	9850	9850	0
683	20250212	092500	95654220	9850	9850	9850	9850	35
684	20250212	092400	95309470	9850	9850	9850	9850	0
685	20250212	092300	95309470	9850	9850	9850	9850	0
686	20250212	092200	95309470	9850	9820	9850	9820	3205
687	20250212	092100	63835280	9820	9820	9820	9820	0
688	20250212	092000	63835280	9820	9820	9820	9820	0
689	20250212	091900	63835280	9820	9820	9820	9820	359
690	20250212	091800	60309900	9790	9820	9820	9790	306
691	20250212	091700	57310940	9820	9820	9820	9820	53
692	20250212	091600	56790480	9820	9790	9820	9790	466
693	20250212	091500	52214390	9790	9790	9790	9790	63
694	20250212	091400	51597620	9790	9800	9820	9790	1061
695	20250212	091300	41197870	9800	9820	9820	9800	1536
696	20250212	091200	26120930	9820	9820	9820	9820	16
697	20250212	091100	25963810	9810	9810	9810	9810	0
698	20250212	091000	25963810	9810	9810	9810	9810	50
699	20250212	090900	25473310	9810	9820	9820	9810	496
700	20250212	090800	20607250	9900	9900	9900	9900	1
701	20250212	090700	20597350	9900	9830	9900	9810	168
702	20250212	090600	18948940	9900	9820	9900	9810	180
703	20250212	090500	17181680	9830	9850	9850	9830	163
704	20250212	090400	15578550	9920	9920	9920	9920	0
705	20250212	090300	15578550	9920	9860	9920	9850	701
706	20250212	090200	8672410	9870	9950	9960	9870	865
707	20250212	090100	109560	9960	9960	9960	9960	0
708	20250212	090000	109560	9960	9960	9960	9960	11