KissMeData/071950/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	195100	113501140	8870	8870	8870	8870	151
3	20250212	195000	113501140	8870	8870	8870	8870	0
4	20250212	194900	113501140	8870	8870	8870	8870	0
5	20250212	194800	113501140	8870	8870	8870	8870	0
6	20250212	194700	113501140	8870	8870	8870	8870	0
7	20250212	194600	113501140	8870	8870	8870	8870	0
8	20250212	194500	113501140	8870	8870	8870	8870	0
9	20250212	194400	113501140	8870	8870	8870	8870	0
10	20250212	194300	113501140	8870	8870	8870	8870	0
11	20250212	194200	113501140	8870	8870	8870	8870	0
12	20250212	194100	113501140	8870	8870	8870	8870	0
13	20250212	194000	113501140	8870	8870	8870	8870	0
14	20250212	193900	113501140	8870	8870	8870	8870	0
15	20250212	193800	113501140	8870	8870	8870	8870	0
16	20250212	193700	113501140	8870	8870	8870	8870	0
17	20250212	193600	113501140	8870	8870	8870	8870	0
18	20250212	193500	113501140	8870	8870	8870	8870	0
19	20250212	193400	113501140	8870	8870	8870	8870	0
20	20250212	193300	113501140	8870	8870	8870	8870	0
21	20250212	193200	113501140	8870	8870	8870	8870	0
22	20250212	193100	113501140	8870	8870	8870	8870	0
23	20250212	193000	113501140	8870	8870	8870	8870	0
24	20250212	192900	113501140	8870	8870	8870	8870	0
25	20250212	192800	113501140	8870	8870	8870	8870	0
26	20250212	192700	113501140	8870	8870	8870	8870	0
27	20250212	192600	113501140	8870	8870	8870	8870	0
28	20250212	192500	113501140	8870	8870	8870	8870	0
29	20250212	192400	113501140	8870	8870	8870	8870	0
30	20250212	192300	113501140	8870	8870	8870	8870	0
31	20250212	192200	113501140	8870	8870	8870	8870	0
32	20250212	192100	113501140	8870	8870	8870	8870	151
33	20250212	192000	113501140	8870	8870	8870	8870	0
34	20250212	191900	113501140	8870	8870	8870	8870	0
35	20250212	191800	113501140	8870	8870	8870	8870	0
36	20250212	191700	113501140	8870	8870	8870	8870	0
37	20250212	191600	113501140	8870	8870	8870	8870	0
38	20250212	191500	113501140	8870	8870	8870	8870	0
39	20250212	191400	113501140	8870	8870	8870	8870	0
40	20250212	191300	113501140	8870	8870	8870	8870	0
41	20250212	191200	113501140	8870	8870	8870	8870	0
42	20250212	191100	113501140	8870	8870	8870	8870	0
43	20250212	191000	113501140	8870	8870	8870	8870	0
44	20250212	190900	113501140	8870	8870	8870	8870	0
45	20250212	190800	113501140	8870	8870	8870	8870	0
46	20250212	190700	113501140	8870	8870	8870	8870	0
47	20250212	190600	113501140	8870	8870	8870	8870	0
48	20250212	190500	113501140	8870	8870	8870	8870	0
49	20250212	190400	113501140	8870	8870	8870	8870	0
50	20250212	190300	113501140	8870	8870	8870	8870	0
51	20250212	190200	113501140	8870	8870	8870	8870	0
52	20250212	190100	113501140	8870	8870	8870	8870	0
53	20250212	190000	113501140	8870	8870	8870	8870	0
54	20250212	185900	113501140	8870	8870	8870	8870	0
55	20250212	185800	113501140	8870	8870	8870	8870	0
56	20250212	185700	113501140	8870	8870	8870	8870	0
57	20250212	185600	113501140	8870	8870	8870	8870	0
58	20250212	185500	113501140	8870	8870	8870	8870	0
59	20250212	185400	113501140	8870	8870	8870	8870	0
60	20250212	185300	113501140	8870	8870	8870	8870	0
61	20250212	185200	113501140	8870	8870	8870	8870	0
62	20250212	185100	113501140	8870	8870	8870	8870	151
63	20250212	185000	113501140	8870	8870	8870	8870	0
64	20250212	184900	113501140	8870	8870	8870	8870	0
65	20250212	184800	113501140	8870	8870	8870	8870	0
66	20250212	184700	113501140	8870	8870	8870	8870	0
67	20250212	184600	113501140	8870	8870	8870	8870	0
68	20250212	184500	113501140	8870	8870	8870	8870	0
69	20250212	184400	113501140	8870	8870	8870	8870	0
70	20250212	184300	113501140	8870	8870	8870	8870	0
71	20250212	184200	113501140	8870	8870	8870	8870	0
72	20250212	184100	113501140	8870	8870	8870	8870	0
73	20250212	184000	113501140	8870	8870	8870	8870	0
74	20250212	183900	113501140	8870	8870	8870	8870	0
75	20250212	183800	113501140	8870	8870	8870	8870	0
76	20250212	183700	113501140	8870	8870	8870	8870	0
77	20250212	183600	113501140	8870	8870	8870	8870	0
78	20250212	183500	113501140	8870	8870	8870	8870	0
79	20250212	183400	113501140	8870	8870	8870	8870	0
80	20250212	183300	113501140	8870	8870	8870	8870	0
81	20250212	183200	113501140	8870	8870	8870	8870	0
82	20250212	183100	113501140	8870	8870	8870	8870	0
83	20250212	183000	113501140	8870	8870	8870	8870	0
84	20250212	182900	113501140	8870	8870	8870	8870	0
85	20250212	182800	113501140	8870	8870	8870	8870	0
86	20250212	182700	113501140	8870	8870	8870	8870	0
87	20250212	182600	113501140	8870	8870	8870	8870	0
88	20250212	182500	113501140	8870	8870	8870	8870	0
89	20250212	182400	113501140	8870	8870	8870	8870	0
90	20250212	182300	113501140	8870	8870	8870	8870	0
91	20250212	182200	113501140	8870	8870	8870	8870	0
92	20250212	182100	113501140	8870	8870	8870	8870	151
93	20250212	182000	113501140	8870	8870	8870	8870	0
94	20250212	181900	113501140	8870	8870	8870	8870	0
95	20250212	181800	113501140	8870	8870	8870	8870	0
96	20250212	181700	113501140	8870	8870	8870	8870	0
97	20250212	181600	113501140	8870	8870	8870	8870	0
98	20250212	181500	113501140	8870	8870	8870	8870	0
99	20250212	181400	113501140	8870	8870	8870	8870	0
100	20250212	181300	113501140	8870	8870	8870	8870	0
101	20250212	181200	113501140	8870	8870	8870	8870	0
102	20250212	181100	113501140	8870	8870	8870	8870	0
103	20250212	181000	113501140	8870	8870	8870	8870	0
104	20250212	180900	113501140	8870	8870	8870	8870	0
105	20250212	180800	113501140	8870	8870	8870	8870	0
106	20250212	180700	113501140	8870	8870	8870	8870	0
107	20250212	180600	113501140	8870	8870	8870	8870	0
108	20250212	180500	113501140	8870	8870	8870	8870	0
109	20250212	180400	113501140	8870	8870	8870	8870	0
110	20250212	180300	113501140	8870	8870	8870	8870	0
111	20250212	180200	113501140	8870	8870	8870	8870	0
112	20250212	180100	113501140	8870	8870	8870	8870	0
113	20250212	180000	113501140	8870	8870	8870	8870	0
114	20250212	175900	113501140	8870	8870	8870	8870	0
115	20250212	175800	113501140	8870	8870	8870	8870	0
116	20250212	175700	113501140	8870	8870	8870	8870	0
117	20250212	175600	113501140	8870	8870	8870	8870	0
118	20250212	175500	113501140	8870	8870	8870	8870	0
119	20250212	175400	113501140	8870	8870	8870	8870	0
120	20250212	175300	113501140	8870	8870	8870	8870	0
121	20250212	175200	113501140	8870	8870	8870	8870	0
122	20250212	175100	113501140	8870	8870	8870	8870	151
123	20250212	175000	113501140	8870	8870	8870	8870	0
124	20250212	174900	113501140	8870	8870	8870	8870	0
125	20250212	174800	113501140	8870	8870	8870	8870	0
126	20250212	174700	113501140	8870	8870	8870	8870	0
127	20250212	174600	113501140	8870	8870	8870	8870	0
128	20250212	174500	113501140	8870	8870	8870	8870	0
129	20250212	174400	113501140	8870	8870	8870	8870	0
130	20250212	174300	113501140	8870	8870	8870	8870	0
131	20250212	174200	113501140	8870	8870	8870	8870	0
132	20250212	174100	113501140	8870	8870	8870	8870	0
133	20250212	174000	113501140	8870	8870	8870	8870	0
134	20250212	173900	113501140	8870	8870	8870	8870	0
135	20250212	173800	113501140	8870	8870	8870	8870	0
136	20250212	173700	113501140	8870	8870	8870	8870	0
137	20250212	173600	113501140	8870	8870	8870	8870	0
138	20250212	173500	113501140	8870	8870	8870	8870	0
139	20250212	173400	113501140	8870	8870	8870	8870	0
140	20250212	173300	113501140	8870	8870	8870	8870	0
141	20250212	173200	113501140	8870	8870	8870	8870	0
142	20250212	173100	113501140	8870	8870	8870	8870	0
143	20250212	173000	113501140	8870	8870	8870	8870	0
144	20250212	172900	113501140	8870	8870	8870	8870	0
145	20250212	172800	113501140	8870	8870	8870	8870	0
146	20250212	172700	113501140	8870	8870	8870	8870	0
147	20250212	172600	113501140	8870	8870	8870	8870	0
148	20250212	172500	113501140	8870	8870	8870	8870	0
149	20250212	172400	113501140	8870	8870	8870	8870	0
150	20250212	172300	113501140	8870	8870	8870	8870	0
151	20250212	172200	113501140	8870	8870	8870	8870	0
152	20250212	172100	113501140	8870	8870	8870	8870	151
153	20250212	172000	113501140	8870	8870	8870	8870	0
154	20250212	171900	113501140	8870	8870	8870	8870	0
155	20250212	171800	113501140	8870	8870	8870	8870	0
156	20250212	171700	113501140	8870	8870	8870	8870	0
157	20250212	171600	113501140	8870	8870	8870	8870	0
158	20250212	171500	113501140	8870	8870	8870	8870	0
159	20250212	171400	113501140	8870	8870	8870	8870	0
160	20250212	171300	113501140	8870	8870	8870	8870	0
161	20250212	171200	113501140	8870	8870	8870	8870	0
162	20250212	171100	113501140	8870	8870	8870	8870	0
163	20250212	171000	113501140	8870	8870	8870	8870	0
164	20250212	170900	113501140	8870	8870	8870	8870	0
165	20250212	170800	113501140	8870	8870	8870	8870	0
166	20250212	170700	113501140	8870	8870	8870	8870	0
167	20250212	170600	113501140	8870	8870	8870	8870	0
168	20250212	170500	113501140	8870	8870	8870	8870	0
169	20250212	170400	113501140	8870	8870	8870	8870	0
170	20250212	170300	113501140	8870	8870	8870	8870	0
171	20250212	170200	113501140	8870	8870	8870	8870	0
172	20250212	170100	113501140	8870	8870	8870	8870	0
173	20250212	170000	113501140	8870	8870	8870	8870	0
174	20250212	165900	113501140	8870	8870	8870	8870	0
175	20250212	165800	113501140	8870	8870	8870	8870	0
176	20250212	165700	113501140	8870	8870	8870	8870	0
177	20250212	165600	113501140	8870	8870	8870	8870	0
178	20250212	165500	113501140	8870	8870	8870	8870	0
179	20250212	165400	113501140	8870	8870	8870	8870	0
180	20250212	165300	113501140	8870	8870	8870	8870	0
181	20250212	165200	113501140	8870	8870	8870	8870	0
182	20250212	165100	113501140	8870	8870	8870	8870	151
183	20250212	165000	113501140	8870	8870	8870	8870	0
184	20250212	164900	113501140	8870	8870	8870	8870	0
185	20250212	164800	113501140	8870	8870	8870	8870	0
186	20250212	164700	113501140	8870	8870	8870	8870	0
187	20250212	164600	113501140	8870	8870	8870	8870	0
188	20250212	164500	113501140	8870	8870	8870	8870	0
189	20250212	164400	113501140	8870	8870	8870	8870	0
190	20250212	164300	113501140	8870	8870	8870	8870	0
191	20250212	164200	113501140	8870	8870	8870	8870	0
192	20250212	164100	113501140	8870	8870	8870	8870	0
193	20250212	164000	113501140	8870	8870	8870	8870	0
194	20250212	163900	113501140	8870	8870	8870	8870	0
195	20250212	163800	113501140	8870	8870	8870	8870	0
196	20250212	163700	113501140	8870	8870	8870	8870	0
197	20250212	163600	113501140	8870	8870	8870	8870	0
198	20250212	163500	113501140	8870	8870	8870	8870	0
199	20250212	163400	113501140	8870	8870	8870	8870	0
200	20250212	163300	113501140	8870	8870	8870	8870	0
201	20250212	163200	113501140	8870	8870	8870	8870	0
202	20250212	163100	113501140	8870	8870	8870	8870	0
203	20250212	163000	113501140	8870	8870	8870	8870	0
204	20250212	162900	113501140	8870	8870	8870	8870	0
205	20250212	162800	113501140	8870	8870	8870	8870	0
206	20250212	162700	113501140	8870	8870	8870	8870	0
207	20250212	162600	113501140	8870	8870	8870	8870	0
208	20250212	162500	113501140	8870	8870	8870	8870	0
209	20250212	162400	113501140	8870	8870	8870	8870	0
210	20250212	162300	113501140	8870	8870	8870	8870	0
211	20250212	162200	113501140	8870	8870	8870	8870	0
212	20250212	162100	113501140	8870	8870	8870	8870	151
213	20250212	162000	113501140	8870	8870	8870	8870	0
214	20250212	161900	113501140	8870	8870	8870	8870	0
215	20250212	161800	113501140	8870	8870	8870	8870	0
216	20250212	161700	113501140	8870	8870	8870	8870	0
217	20250212	161600	113501140	8870	8870	8870	8870	0
218	20250212	161500	113501140	8870	8870	8870	8870	0
219	20250212	161400	113501140	8870	8870	8870	8870	0
220	20250212	161300	113501140	8870	8870	8870	8870	0
221	20250212	161200	113501140	8870	8870	8870	8870	0
222	20250212	161100	113501140	8870	8870	8870	8870	0
223	20250212	161000	113501140	8870	8870	8870	8870	0
224	20250212	160900	113501140	8870	8870	8870	8870	0
225	20250212	160800	113501140	8870	8870	8870	8870	0
226	20250212	160700	113501140	8870	8870	8870	8870	0
227	20250212	160600	113501140	8870	8870	8870	8870	0
228	20250212	160500	113501140	8870	8870	8870	8870	0
229	20250212	160400	113501140	8870	8870	8870	8870	0
230	20250212	160300	113501140	8870	8870	8870	8870	0
231	20250212	160200	113501140	8870	8870	8870	8870	0
232	20250212	160100	113501140	8870	8870	8870	8870	0
233	20250212	160000	113501140	8870	8870	8870	8870	0
234	20250212	155900	113501140	8870	8870	8870	8870	0
235	20250212	155800	113501140	8870	8870	8870	8870	0
236	20250212	155700	113501140	8870	8870	8870	8870	0
237	20250212	155600	113501140	8870	8870	8870	8870	0
238	20250212	155500	113501140	8870	8870	8870	8870	0
239	20250212	155400	113501140	8870	8870	8870	8870	0
240	20250212	155300	113501140	8870	8870	8870	8870	0
241	20250212	155200	113501140	8870	8870	8870	8870	0
242	20250212	155100	113501140	8870	8870	8870	8870	151
243	20250212	155000	113501140	8870	8870	8870	8870	0
244	20250212	154900	113501140	8870	8870	8870	8870	0
245	20250212	154800	113501140	8870	8870	8870	8870	0
246	20250212	154700	113501140	8870	8870	8870	8870	0
247	20250212	154600	113501140	8870	8870	8870	8870	0
248	20250212	154500	113501140	8870	8870	8870	8870	0
249	20250212	154400	113501140	8870	8870	8870	8870	0
250	20250212	154300	113501140	8870	8870	8870	8870	0
251	20250212	154200	113501140	8870	8870	8870	8870	0
252	20250212	154100	113501140	8870	8870	8870	8870	0
253	20250212	154000	113501140	8870	8870	8870	8870	0
254	20250212	153900	113501140	8870	8870	8870	8870	0
255	20250212	153800	113501140	8870	8870	8870	8870	0
256	20250212	153700	113501140	8870	8870	8870	8870	0
257	20250212	153600	113501140	8870	8870	8870	8870	0
258	20250212	153500	113501140	8870	8870	8870	8870	0
259	20250212	153400	113501140	8870	8870	8870	8870	0
260	20250212	153300	113501140	8870	8870	8870	8870	0
261	20250212	153200	113501140	8870	8870	8870	8870	0
262	20250212	153100	113501140	8870	8870	8870	8870	0
263	20250212	153000	113501140	8870	8870	8870	8870	151
264	20250212	152900	112161770	8810	8810	8810	8810	0
265	20250212	152800	112161770	8810	8810	8810	8810	0
266	20250212	152700	112161770	8810	8810	8810	8810	0
267	20250212	152600	112161770	8810	8810	8810	8810	0
268	20250212	152500	112161770	8810	8810	8810	8810	0
269	20250212	152400	112161770	8810	8810	8810	8810	0
270	20250212	152300	112161770	8810	8810	8810	8810	0
271	20250212	152200	112161770	8810	8810	8810	8810	0
272	20250212	152100	112161770	8810	8810	8810	8810	0
273	20250212	152000	112161770	8810	8810	8810	8810	0
274	20250212	151900	112161770	8810	8810	8810	8810	0
275	20250212	151800	112161770	8810	8810	8810	8810	500
276	20250212	151700	107756770	8890	8890	8890	8890	0
277	20250212	151600	107756770	8890	8890	8890	8890	0
278	20250212	151500	107756770	8890	8890	8890	8890	0
279	20250212	151400	107756770	8890	8890	8890	8890	0
280	20250212	151300	107756770	8890	8890	8890	8890	0
281	20250212	151200	107756770	8890	8890	8890	8890	0
282	20250212	151100	107756770	8890	8890	8890	8890	0
283	20250212	151000	107756770	8890	8890	8890	8890	0
284	20250212	150900	107756770	8890	8890	8890	8890	0
285	20250212	150800	107756770	8890	8890	8890	8890	0
286	20250212	150700	107756770	8890	8890	8890	8890	0
287	20250212	150600	107756770	8890	8890	8890	8890	0
288	20250212	150500	107756770	8890	8890	8890	8890	200
289	20250212	150400	105978770	8850	8850	8850	8850	0
290	20250212	150300	105978770	8850	8850	8850	8850	110
291	20250212	150200	105005270	8850	8850	8850	8850	40
292	20250212	150100	104651270	8850	8850	8850	8850	0
293	20250212	150000	104651270	8850	8850	8850	8850	0
294	20250212	145900	104651270	8850	8850	8850	8850	0
295	20250212	145800	104651270	8850	8850	8850	8850	0
296	20250212	145700	104651270	8850	8850	8850	8850	0
297	20250212	145600	104651270	8850	8850	8850	8850	0
298	20250212	145500	104651270	8850	8850	8850	8850	0
299	20250212	145400	104651270	8850	8850	8850	8850	0
300	20250212	145300	104651270	8850	8850	8850	8850	0
301	20250212	145200	104651270	8850	8850	8850	8850	0
302	20250212	145100	104651270	8850	8850	8850	8850	0
303	20250212	145000	104651270	8850	8850	8850	8850	0
304	20250212	144900	104651270	8850	8850	8850	8850	0
305	20250212	144800	104651270	8850	8850	8850	8850	0
306	20250212	144700	104651270	8850	8850	8850	8850	0
307	20250212	144600	104651270	8850	8850	8850	8850	0
308	20250212	144500	104651270	8850	8850	8850	8850	0
309	20250212	144400	104651270	8850	8850	8850	8850	0
310	20250212	144300	104651270	8850	8850	8850	8850	0
311	20250212	144200	104651270	8850	8850	8850	8850	1
312	20250212	144100	104642420	8850	8850	8850	8850	15
313	20250212	144000	104509670	8850	8850	8850	8850	0
314	20250212	143900	104509670	8850	8850	8850	8850	0
315	20250212	143800	104509670	8850	8850	8850	8850	0
316	20250212	143700	104509670	8850	8850	8850	8850	0
317	20250212	143600	104509670	8850	8850	8850	8850	0
318	20250212	143500	104509670	8850	8850	8850	8850	5
319	20250212	143400	104465420	8860	8860	8860	8860	0
320	20250212	143300	104465420	8860	8860	8860	8860	1
321	20250212	143200	104456560	8870	8870	8870	8870	1
322	20250212	143100	104447690	8890	8890	8890	8890	0
323	20250212	143000	104447690	8890	8890	8890	8890	0
324	20250212	142900	104447690	8890	8890	8890	8890	0
325	20250212	142800	104447690	8890	8890	8890	8890	0
326	20250212	142700	104447690	8890	8890	8890	8890	0
327	20250212	142600	104447690	8890	8890	8890	8890	0
328	20250212	142500	104447690	8890	8890	8890	8890	0
329	20250212	142400	104447690	8890	8890	8890	8890	0
330	20250212	142300	104447690	8890	8890	8890	8890	0
331	20250212	142200	104447690	8890	8890	8890	8890	1
332	20250212	142100	104438800	8850	8850	8850	8850	0
333	20250212	142000	104438800	8850	8850	8850	8850	0
334	20250212	141900	104438800	8850	8850	8850	8850	100
335	20250212	141800	103553800	8890	8890	8890	8890	0
336	20250212	141700	103553800	8890	8890	8890	8890	0
337	20250212	141600	103553800	8890	8890	8890	8890	0
338	20250212	141500	103553800	8890	8890	8890	8890	0
339	20250212	141400	103553800	8890	8890	8890	8890	0
340	20250212	141300	103553800	8890	8890	8890	8890	0
341	20250212	141200	103553800	8890	8890	8890	8890	0
342	20250212	141100	103553800	8890	8890	8890	8890	0
343	20250212	141000	103553800	8890	8890	8890	8890	0
344	20250212	140900	103553800	8890	8890	8890	8890	0
345	20250212	140800	103553800	8890	8890	8890	8890	0
346	20250212	140700	103553800	8890	8890	8890	8890	0
347	20250212	140600	103553800	8890	8890	8890	8890	0
348	20250212	140500	103553800	8890	8890	8890	8890	0
349	20250212	140400	103553800	8890	8890	8890	8890	0
350	20250212	140300	103553800	8890	8890	8890	8890	0
351	20250212	140200	103553800	8890	8890	8890	8890	0
352	20250212	140100	103553800	8890	8890	8890	8890	0
353	20250212	140000	103553800	8890	8890	8890	8890	0
354	20250212	135900	103553800	8890	8890	8890	8890	0
355	20250212	135800	103553800	8890	8890	8890	8890	0
356	20250212	135700	103553800	8890	8890	8890	8890	0
357	20250212	135600	103553800	8890	8890	8890	8890	0
358	20250212	135500	103553800	8890	8890	8890	8890	0
359	20250212	135400	103553800	8890	8890	8890	8890	0
360	20250212	135300	103553800	8890	8890	8890	8890	0
361	20250212	135200	103553800	8890	8890	8890	8890	34
362	20250212	135100	103251540	8890	8890	8890	8890	0
363	20250212	135000	103251540	8890	8890	8890	8890	0
364	20250212	134900	103251540	8890	8890	8890	8890	0
365	20250212	134800	103251540	8890	8890	8890	8890	0
366	20250212	134700	103251540	8890	8890	8890	8890	0
367	20250212	134600	103251540	8890	8890	8890	8890	0
368	20250212	134500	103251540	8890	8890	8890	8890	0
369	20250212	134400	103251540	8890	8890	8890	8890	0
370	20250212	134300	103251540	8890	8890	8890	8890	0
371	20250212	134200	103251540	8890	8890	8890	8890	0
372	20250212	134100	103251540	8890	8890	8890	8890	0
373	20250212	134000	103251540	8890	8890	8890	8890	0
374	20250212	133900	103251540	8890	8890	8890	8890	0
375	20250212	133800	103251540	8890	8890	8890	8890	0
376	20250212	133700	103251540	8890	8890	8890	8890	184
377	20250212	133600	101615780	8890	8890	8890	8890	240
378	20250212	133500	99482180	8930	8970	8970	8930	182
379	20250212	133400	97853220	8980	8980	8980	8980	0
380	20250212	133300	97853220	8980	8980	8980	8980	0
381	20250212	133200	97853220	8980	8980	8980	8980	158
382	20250212	133100	96434380	8980	8980	8980	8980	11
383	20250212	133000	96335600	8980	8950	8980	8950	300
384	20250212	132900	93646610	8950	8950	8950	8950	43
385	20250212	132800	93261760	8950	8950	8950	8950	0
386	20250212	132700	93261760	8950	8950	8950	8950	0
387	20250212	132600	93261760	8950	8950	8950	8950	345
388	20250212	132500	90174010	8950	8950	8950	8950	0
389	20250212	132400	90174010	8950	8950	8950	8950	0
390	20250212	132300	90174010	8950	8950	8950	8950	55
391	20250212	132200	89681760	8950	8950	8950	8950	86
392	20250212	132100	88912060	8950	8950	8950	8950	100
393	20250212	132000	88017060	8950	8950	8950	8950	0
394	20250212	131900	88017060	8950	8950	8950	8950	200
395	20250212	131800	86227060	8950	8940	8950	8940	180
396	20250212	131700	84616640	8940	8940	8940	8940	0
397	20250212	131600	84616640	8940	8940	8940	8940	0
398	20250212	131500	84616640	8940	8940	8940	8940	0
399	20250212	131400	84616640	8940	8940	8940	8940	1
400	20250212	131300	84607700	8850	8850	8850	8850	0
401	20250212	131200	84607700	8850	8810	8850	8810	350
402	20250212	131100	81510800	8850	8840	8850	8840	77
403	20250212	131000	80829970	8840	8790	8840	8790	138
404	20250212	130900	79615000	8770	8770	8770	8770	248
405	20250212	130800	77440040	8770	8770	8770	8770	0
406	20250212	130700	77440040	8770	8770	8770	8770	0
407	20250212	130600	77440040	8770	8770	8770	8770	0
408	20250212	130500	77440040	8770	8770	8770	8770	0
409	20250212	130400	77440040	8770	8770	8770	8770	0
410	20250212	130300	77440040	8770	8770	8770	8770	0
411	20250212	130200	77440040	8770	8770	8770	8770	0
412	20250212	130100	77440040	8770	8770	8770	8770	0
413	20250212	130000	77440040	8770	8770	8770	8770	0
414	20250212	125900	77440040	8770	8770	8770	8770	0
415	20250212	125800	77440040	8770	8760	8770	8760	5
416	20250212	125700	77396210	8720	8720	8720	8720	0
417	20250212	125600	77396210	8720	8720	8720	8720	0
418	20250212	125500	77396210	8720	8720	8720	8720	0
419	20250212	125400	77396210	8720	8720	8720	8720	0
420	20250212	125300	77396210	8720	8720	8720	8720	0
421	20250212	125200	77396210	8720	8720	8720	8720	0
422	20250212	125100	77396210	8720	8720	8720	8720	0
423	20250212	125000	77396210	8720	8720	8720	8720	0
424	20250212	124900	77396210	8720	8720	8720	8720	0
425	20250212	124800	77396210	8720	8720	8720	8720	2
426	20250212	124700	77378770	8710	8710	8710	8710	0
427	20250212	124600	77378770	8710	8710	8710	8710	0
428	20250212	124500	77378770	8710	8710	8710	8710	0
429	20250212	124400	77378770	8710	8710	8710	8710	0
430	20250212	124300	77378770	8710	8710	8710	8710	0
431	20250212	124200	77378770	8710	8710	8710	8710	0
432	20250212	124100	77378770	8710	8710	8710	8710	0
433	20250212	124000	77378770	8710	8710	8710	8710	0
434	20250212	123900	77378770	8710	8710	8710	8710	0
435	20250212	123800	77378770	8710	8710	8710	8710	0
436	20250212	123700	77378770	8710	8710	8710	8710	100
437	20250212	123600	76507770	8770	8770	8770	8770	0
438	20250212	123500	76507770	8770	8770	8770	8770	0
439	20250212	123400	76507770	8770	8770	8770	8770	0
440	20250212	123300	76507770	8770	8770	8770	8770	12
441	20250212	123200	76402530	8770	8770	8770	8770	2
442	20250212	123100	76384990	8770	8770	8770	8770	0
443	20250212	123000	76384990	8770	8760	8770	8760	500
444	20250212	122900	72003180	8760	8760	8760	8760	0
445	20250212	122800	72003180	8760	8760	8760	8760	1
446	20250212	122700	71994420	8760	8760	8760	8760	10
447	20250212	122600	71906820	8670	8670	8670	8670	0
448	20250212	122500	71906820	8670	8670	8670	8670	0
449	20250212	122400	71906820	8670	8670	8670	8670	0
450	20250212	122300	71906820	8670	8670	8670	8670	0
451	20250212	122200	71906820	8670	8680	8680	8670	321
452	20250212	122100	69123390	8680	8680	8680	8680	0
453	20250212	122000	69123390	8680	8680	8680	8680	4
454	20250212	121900	69088670	8720	8720	8720	8720	0
455	20250212	121800	69088670	8720	8720	8720	8720	179
456	20250212	121700	67527790	8720	8720	8720	8720	42
457	20250212	121600	67161550	8670	8670	8670	8670	0
458	20250212	121500	67161550	8670	8670	8670	8670	479
459	20250212	121400	63008620	8680	8680	8680	8680	0
460	20250212	121300	63008620	8680	8680	8680	8680	521
461	20250212	121200	58486340	8720	8720	8720	8720	0
462	20250212	121100	58486340	8720	8720	8720	8720	0
463	20250212	121000	58486340	8720	8720	8720	8720	0
464	20250212	120900	58486340	8720	8720	8720	8720	0
465	20250212	120800	58486340	8720	8720	8720	8720	0
466	20250212	120700	58486340	8720	8720	8720	8720	0
467	20250212	120600	58486340	8720	8720	8720	8720	0
468	20250212	120500	58486340	8720	8720	8720	8720	0
469	20250212	120400	58486340	8720	8720	8720	8720	0
470	20250212	120300	58486340	8720	8720	8720	8720	0
471	20250212	120200	58486340	8720	8720	8720	8720	1
472	20250212	120100	58477620	8680	8680	8680	8680	280
473	20250212	120000	56047220	8680	8700	8700	8680	1000
474	20250212	115900	47357420	8700	8700	8700	8700	50
475	20250212	115800	46922420	8700	8700	8700	8700	0
476	20250212	115700	46922420	8700	8700	8700	8700	0
477	20250212	115600	46922420	8700	8700	8700	8700	0
478	20250212	115500	46922420	8700	8760	8760	8700	1000
479	20250212	115400	38208740	8760	8760	8760	8760	0
480	20250212	115300	38208740	8760	8760	8760	8760	0
481	20250212	115200	38208740	8760	8760	8760	8760	16
482	20250212	115100	38068580	8760	8760	8760	8760	300
483	20250212	115000	35440580	8760	8760	8760	8760	0
484	20250212	114900	35440580	8760	8760	8760	8760	0
485	20250212	114800	35440580	8760	8760	8760	8760	0
486	20250212	114700	35440580	8760	8760	8760	8760	0
487	20250212	114600	35440580	8760	8760	8760	8760	0
488	20250212	114500	35440580	8760	8760	8760	8760	0
489	20250212	114400	35440580	8760	8760	8760	8760	0
490	20250212	114300	35440580	8760	8760	8760	8760	0
491	20250212	114200	35440580	8760	8760	8760	8760	1
492	20250212	114100	35431820	8710	8710	8710	8710	0
493	20250212	114000	35431820	8710	8710	8710	8710	0
494	20250212	113900	35431820	8710	8760	8760	8710	33
495	20250212	113800	35143990	8760	8760	8760	8760	0
496	20250212	113700	35143990	8760	8760	8760	8760	0
497	20250212	113600	35143990	8760	8760	8760	8760	0
498	20250212	113500	35143990	8760	8760	8760	8760	0
499	20250212	113400	35143990	8760	8760	8760	8760	0
500	20250212	113300	35143990	8760	8760	8760	8760	0
501	20250212	113200	35143990	8760	8760	8760	8760	0
502	20250212	113100	35143990	8760	8760	8760	8760	11
503	20250212	113000	35047630	8760	8760	8760	8760	0
504	20250212	112900	35047630	8760	8760	8760	8760	0
505	20250212	112800	35047630	8760	8760	8760	8760	0
506	20250212	112700	35047630	8760	8760	8760	8760	0
507	20250212	112600	35047630	8760	8760	8760	8760	0
508	20250212	112500	35047630	8760	8760	8760	8760	0
509	20250212	112400	35047630	8760	8760	8760	8760	0
510	20250212	112300	35047630	8760	8760	8760	8760	0
511	20250212	112200	35047630	8760	8760	8760	8760	0
512	20250212	112100	35047630	8760	8760	8760	8760	0
513	20250212	112000	35047630	8760	8760	8760	8760	0
514	20250212	111900	35047630	8760	8760	8760	8760	0
515	20250212	111800	35047630	8760	8760	8760	8760	0
516	20250212	111700	35047630	8760	8760	8760	8760	0
517	20250212	111600	35047630	8760	8760	8760	8760	0
518	20250212	111500	35047630	8760	8760	8760	8760	0
519	20250212	111400	35047630	8760	8760	8760	8760	0
520	20250212	111300	35047630	8760	8760	8760	8760	0
521	20250212	111200	35047630	8760	8760	8760	8760	0
522	20250212	111100	35047630	8760	8760	8760	8760	0
523	20250212	111000	35047630	8760	8760	8760	8760	0
524	20250212	110900	35047630	8760	8760	8760	8760	0
525	20250212	110800	35047630	8760	8760	8760	8760	0
526	20250212	110700	35047630	8760	8760	8760	8760	0
527	20250212	110600	35047630	8760	8760	8760	8760	0
528	20250212	110500	35047630	8760	8760	8760	8760	0
529	20250212	110400	35047630	8760	8760	8760	8760	0
530	20250212	110300	35047630	8760	8760	8760	8760	0
531	20250212	110200	35047630	8760	8760	8760	8760	0
532	20250212	110100	35047630	8760	8760	8760	8760	0
533	20250212	110000	35047630	8760	8760	8760	8760	0
534	20250212	105900	35047630	8760	8760	8760	8760	0
535	20250212	105800	35047630	8760	8760	8760	8760	0
536	20250212	105700	35047630	8760	8760	8760	8760	0
537	20250212	105600	35047630	8760	8760	8760	8760	0
538	20250212	105500	35047630	8760	8760	8760	8760	0
539	20250212	105400	35047630	8760	8760	8760	8760	0
540	20250212	105300	35047630	8760	8760	8760	8760	0
541	20250212	105200	35047630	8760	8760	8760	8760	0
542	20250212	105100	35047630	8760	8760	8760	8760	0
543	20250212	105000	35047630	8760	8760	8760	8760	0
544	20250212	104900	35047630	8760	8760	8760	8760	0
545	20250212	104800	35047630	8760	8760	8760	8760	1
546	20250212	104700	35038870	8700	8700	8700	8700	0
547	20250212	104600	35038870	8700	8700	8700	8700	0
548	20250212	104500	35038870	8700	8700	8700	8700	0
549	20250212	104400	35038870	8700	8700	8700	8700	0
550	20250212	104300	35038870	8700	8700	8700	8700	0
551	20250212	104200	35038870	8700	8700	8700	8700	0
552	20250212	104100	35038870	8700	8700	8700	8700	300
553	20250212	104000	32428870	8700	8700	8700	8700	100
554	20250212	103900	31558870	8700	8700	8700	8700	0
555	20250212	103800	31558870	8700	8700	8700	8700	0
556	20250212	103700	31558870	8700	8700	8700	8700	0
557	20250212	103600	31558870	8700	8700	8700	8700	0
558	20250212	103500	31558870	8700	8720	8720	8700	521
559	20250212	103400	27021270	8740	8740	8740	8740	5
560	20250212	103300	26977570	8770	8770	8770	8770	0
561	20250212	103200	26977570	8770	8770	8770	8770	0
562	20250212	103100	26977570	8770	8770	8770	8770	0
563	20250212	103000	26977570	8770	8770	8770	8770	0
564	20250212	102900	26977570	8770	8770	8770	8770	0
565	20250212	102800	26977570	8770	8770	8770	8770	0
566	20250212	102700	26977570	8770	8770	8770	8770	0
567	20250212	102600	26977570	8770	8770	8770	8770	0
568	20250212	102500	26977570	8770	8770	8770	8770	0
569	20250212	102400	26977570	8770	8770	8770	8770	0
570	20250212	102300	26977570	8770	8770	8770	8770	5
571	20250212	102200	26933720	8750	8750	8750	8750	0
572	20250212	102100	26933720	8750	8750	8750	8750	0
573	20250212	102000	26933720	8750	8750	8750	8750	0
574	20250212	101900	26933720	8750	8750	8750	8750	0
575	20250212	101800	26933720	8750	8750	8750	8750	0
576	20250212	101700	26933720	8750	8750	8750	8750	0
577	20250212	101600	26933720	8750	8750	8750	8750	0
578	20250212	101500	26933720	8750	8750	8750	8750	0
579	20250212	101400	26933720	8750	8750	8750	8750	0
580	20250212	101300	26933720	8750	8750	8750	8750	0
581	20250212	101200	26933720	8750	8750	8750	8750	0
582	20250212	101100	26933720	8750	8750	8750	8750	0
583	20250212	101000	26933720	8750	8750	8750	8750	0
584	20250212	100900	26933720	8750	8750	8750	8750	0
585	20250212	100800	26933720	8750	8750	8750	8750	0
586	20250212	100700	26933720	8750	8750	8750	8750	0
587	20250212	100600	26933720	8750	8750	8750	8750	0
588	20250212	100500	26933720	8750	8750	8750	8750	0
589	20250212	100400	26933720	8750	8750	8750	8750	0
590	20250212	100300	26933720	8750	8750	8750	8750	3
591	20250212	100200	26907470	8790	8790	8790	8790	0
592	20250212	100100	26907470	8790	8790	8790	8790	0
593	20250212	100000	26907470	8790	8790	8790	8790	0
594	20250212	095900	26907470	8790	8790	8790	8790	0
595	20250212	095800	26907470	8790	8790	8790	8790	0
596	20250212	095700	26907470	8790	8790	8790	8790	0
597	20250212	095600	26907470	8790	8790	8790	8790	0
598	20250212	095500	26907470	8790	8790	8790	8790	0
599	20250212	095400	26907470	8790	8790	8790	8790	0
600	20250212	095300	26907470	8790	8790	8790	8790	0
601	20250212	095200	26907470	8790	8790	8790	8790	10
602	20250212	095100	26819570	8710	8710	8710	8710	0
603	20250212	095000	26819570	8710	8710	8710	8710	0
604	20250212	094900	26819570	8710	8710	8710	8710	21
605	20250212	094800	26636660	8700	8700	8700	8700	517
606	20250212	094700	22138760	8790	8790	8790	8790	0
607	20250212	094600	22138760	8790	8790	8790	8790	0
608	20250212	094500	22138760	8790	8790	8790	8790	0
609	20250212	094400	22138760	8790	8790	8790	8790	0
610	20250212	094300	22138760	8790	8790	8790	8790	0
611	20250212	094200	22138760	8790	8790	8790	8790	0
612	20250212	094100	22138760	8790	8790	8790	8790	0
613	20250212	094000	22138760	8790	8790	8790	8790	0
614	20250212	093900	22138760	8790	8790	8790	8790	0
615	20250212	093800	22138760	8790	8790	8790	8790	0
616	20250212	093700	22138760	8790	8790	8790	8790	1
617	20250212	093600	22129970	8790	8790	8790	8790	0
618	20250212	093500	22129970	8790	8790	8790	8790	0
619	20250212	093400	22129970	8790	8680	8790	8680	40
620	20250212	093300	21782660	8680	8680	8680	8680	0
621	20250212	093200	21782660	8680	8680	8680	8680	0
622	20250212	093100	21782660	8680	8680	8680	8680	0
623	20250212	093000	21782660	8680	8680	8680	8680	0
624	20250212	092900	21782660	8680	8700	8700	8680	1000
625	20250212	092800	13101490	8730	8730	8730	8730	0
626	20250212	092700	13101490	8730	8730	8730	8730	0
627	20250212	092600	13101490	8730	8730	8730	8730	4
628	20250212	092500	13066570	8730	8730	8730	8730	0
629	20250212	092400	13066570	8730	8730	8730	8730	0
630	20250212	092300	13066570	8730	8730	8730	8730	0
631	20250212	092200	13066570	8730	8730	8730	8730	0
632	20250212	092100	13066570	8730	8730	8730	8730	0
633	20250212	092000	13066570	8730	8770	8770	8730	1483
634	20250212	091900	88600	8860	8860	8860	8860	0
635	20250212	091800	88600	8860	8860	8860	8860	0
636	20250212	091700	88600	8860	8860	8860	8860	0
637	20250212	091600	88600	8860	8860	8860	8860	0
638	20250212	091500	88600	8860	8860	8860	8860	0
639	20250212	091400	88600	8860	8860	8860	8860	0
640	20250212	091300	88600	8860	8860	8860	8860	0
641	20250212	091200	88600	8860	8860	8860	8860	0
642	20250212	091100	88600	8860	8860	8860	8860	0
643	20250212	091000	88600	8860	8860	8860	8860	0
644	20250212	090900	88600	8860	8860	8860	8860	0
645	20250212	090800	88600	8860	8860	8860	8860	0
646	20250212	090700	88600	8860	8860	8860	8860	10
647	20250212	090600	0	8860	8860	8860	8860	0
648	20250212	090500	0	8860	8860	8860	8860	0
649	20250212	090400	0	8860	8860	8860	8860	0
650	20250212	090300	0	8860	8860	8860	8860	0
651	20250212	090200	0	8860	8860	8860	8860	0
652	20250212	090100	0	8860	8860	8860	8860	0
653	20250212	090000	0	8860	8860	8860	8860	0