KissMeData/286940/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	210700	351027170	19940	19940	19940	19940	293
3	20250212	210600	351027170	19940	19940	19940	19940	0
4	20250212	210500	351027170	19940	19940	19940	19940	0
5	20250212	210400	351027170	19940	19940	19940	19940	0
6	20250212	210300	351027170	19940	19940	19940	19940	0
7	20250212	210200	351027170	19940	19940	19940	19940	0
8	20250212	210100	351027170	19940	19940	19940	19940	0
9	20250212	210000	351027170	19940	19940	19940	19940	0
10	20250212	205900	351027170	19940	19940	19940	19940	0
11	20250212	205800	351027170	19940	19940	19940	19940	0
12	20250212	205700	351027170	19940	19940	19940	19940	0
13	20250212	205600	351027170	19940	19940	19940	19940	0
14	20250212	205500	351027170	19940	19940	19940	19940	0
15	20250212	205400	351027170	19940	19940	19940	19940	0
16	20250212	205300	351027170	19940	19940	19940	19940	0
17	20250212	205200	351027170	19940	19940	19940	19940	0
18	20250212	205100	351027170	19940	19940	19940	19940	0
19	20250212	205000	351027170	19940	19940	19940	19940	0
20	20250212	204900	351027170	19940	19940	19940	19940	0
21	20250212	204800	351027170	19940	19940	19940	19940	0
22	20250212	204700	351027170	19940	19940	19940	19940	0
23	20250212	204600	351027170	19940	19940	19940	19940	0
24	20250212	204500	351027170	19940	19940	19940	19940	0
25	20250212	204400	351027170	19940	19940	19940	19940	0
26	20250212	204300	351027170	19940	19940	19940	19940	0
27	20250212	204200	351027170	19940	19940	19940	19940	0
28	20250212	204100	351027170	19940	19940	19940	19940	0
29	20250212	204000	351027170	19940	19940	19940	19940	0
30	20250212	203900	351027170	19940	19940	19940	19940	0
31	20250212	203800	351027170	19940	19940	19940	19940	0
32	20250212	203700	351027170	19940	19940	19940	19940	293
33	20250212	203600	351027170	19940	19940	19940	19940	0
34	20250212	203500	351027170	19940	19940	19940	19940	0
35	20250212	203400	351027170	19940	19940	19940	19940	0
36	20250212	203300	351027170	19940	19940	19940	19940	0
37	20250212	203200	351027170	19940	19940	19940	19940	0
38	20250212	203100	351027170	19940	19940	19940	19940	0
39	20250212	203000	351027170	19940	19940	19940	19940	0
40	20250212	202900	351027170	19940	19940	19940	19940	0
41	20250212	202800	351027170	19940	19940	19940	19940	0
42	20250212	202700	351027170	19940	19940	19940	19940	0
43	20250212	202600	351027170	19940	19940	19940	19940	0
44	20250212	202500	351027170	19940	19940	19940	19940	0
45	20250212	202400	351027170	19940	19940	19940	19940	0
46	20250212	202300	351027170	19940	19940	19940	19940	0
47	20250212	202200	351027170	19940	19940	19940	19940	0
48	20250212	202100	351027170	19940	19940	19940	19940	0
49	20250212	202000	351027170	19940	19940	19940	19940	0
50	20250212	201900	351027170	19940	19940	19940	19940	0
51	20250212	201800	351027170	19940	19940	19940	19940	0
52	20250212	201700	351027170	19940	19940	19940	19940	0
53	20250212	201600	351027170	19940	19940	19940	19940	0
54	20250212	201500	351027170	19940	19940	19940	19940	0
55	20250212	201400	351027170	19940	19940	19940	19940	0
56	20250212	201300	351027170	19940	19940	19940	19940	0
57	20250212	201200	351027170	19940	19940	19940	19940	0
58	20250212	201100	351027170	19940	19940	19940	19940	0
59	20250212	201000	351027170	19940	19940	19940	19940	0
60	20250212	200900	351027170	19940	19940	19940	19940	0
61	20250212	200800	351027170	19940	19940	19940	19940	0
62	20250212	200700	351027170	19940	19940	19940	19940	293
63	20250212	200600	351027170	19940	19940	19940	19940	0
64	20250212	200500	351027170	19940	19940	19940	19940	0
65	20250212	200400	351027170	19940	19940	19940	19940	0
66	20250212	200300	351027170	19940	19940	19940	19940	0
67	20250212	200200	351027170	19940	19940	19940	19940	0
68	20250212	200100	351027170	19940	19940	19940	19940	0
69	20250212	200000	351027170	19940	19940	19940	19940	0
70	20250212	195900	351027170	19940	19940	19940	19940	0
71	20250212	195800	351027170	19940	19940	19940	19940	0
72	20250212	195700	351027170	19940	19940	19940	19940	0
73	20250212	195600	351027170	19940	19940	19940	19940	0
74	20250212	195500	351027170	19940	19940	19940	19940	0
75	20250212	195400	351027170	19940	19940	19940	19940	0
76	20250212	195300	351027170	19940	19940	19940	19940	0
77	20250212	195200	351027170	19940	19940	19940	19940	0
78	20250212	195100	351027170	19940	19940	19940	19940	0
79	20250212	195000	351027170	19940	19940	19940	19940	0
80	20250212	194900	351027170	19940	19940	19940	19940	0
81	20250212	194800	351027170	19940	19940	19940	19940	0
82	20250212	194700	351027170	19940	19940	19940	19940	0
83	20250212	194600	351027170	19940	19940	19940	19940	0
84	20250212	194500	351027170	19940	19940	19940	19940	0
85	20250212	194400	351027170	19940	19940	19940	19940	0
86	20250212	194300	351027170	19940	19940	19940	19940	0
87	20250212	194200	351027170	19940	19940	19940	19940	0
88	20250212	194100	351027170	19940	19940	19940	19940	0
89	20250212	194000	351027170	19940	19940	19940	19940	0
90	20250212	193900	351027170	19940	19940	19940	19940	0
91	20250212	193800	351027170	19940	19940	19940	19940	0
92	20250212	193700	351027170	19940	19940	19940	19940	293
93	20250212	193600	351027170	19940	19940	19940	19940	0
94	20250212	193500	351027170	19940	19940	19940	19940	0
95	20250212	193400	351027170	19940	19940	19940	19940	0
96	20250212	193300	351027170	19940	19940	19940	19940	0
97	20250212	193200	351027170	19940	19940	19940	19940	0
98	20250212	193100	351027170	19940	19940	19940	19940	0
99	20250212	193000	351027170	19940	19940	19940	19940	0
100	20250212	192900	351027170	19940	19940	19940	19940	0
101	20250212	192800	351027170	19940	19940	19940	19940	0
102	20250212	192700	351027170	19940	19940	19940	19940	0
103	20250212	192600	351027170	19940	19940	19940	19940	0
104	20250212	192500	351027170	19940	19940	19940	19940	0
105	20250212	192400	351027170	19940	19940	19940	19940	0
106	20250212	192300	351027170	19940	19940	19940	19940	0
107	20250212	192200	351027170	19940	19940	19940	19940	0
108	20250212	192100	351027170	19940	19940	19940	19940	0
109	20250212	192000	351027170	19940	19940	19940	19940	0
110	20250212	191900	351027170	19940	19940	19940	19940	0
111	20250212	191800	351027170	19940	19940	19940	19940	0
112	20250212	191700	351027170	19940	19940	19940	19940	0
113	20250212	191600	351027170	19940	19940	19940	19940	0
114	20250212	191500	351027170	19940	19940	19940	19940	0
115	20250212	191400	351027170	19940	19940	19940	19940	0
116	20250212	191300	351027170	19940	19940	19940	19940	0
117	20250212	191200	351027170	19940	19940	19940	19940	0
118	20250212	191100	351027170	19940	19940	19940	19940	0
119	20250212	191000	351027170	19940	19940	19940	19940	0
120	20250212	190900	351027170	19940	19940	19940	19940	0
121	20250212	190800	351027170	19940	19940	19940	19940	0
122	20250212	190700	351027170	19940	19940	19940	19940	293
123	20250212	190600	351027170	19940	19940	19940	19940	0
124	20250212	190500	351027170	19940	19940	19940	19940	0
125	20250212	190400	351027170	19940	19940	19940	19940	0
126	20250212	190300	351027170	19940	19940	19940	19940	0
127	20250212	190200	351027170	19940	19940	19940	19940	0
128	20250212	190100	351027170	19940	19940	19940	19940	0
129	20250212	190000	351027170	19940	19940	19940	19940	0
130	20250212	185900	351027170	19940	19940	19940	19940	0
131	20250212	185800	351027170	19940	19940	19940	19940	0
132	20250212	185700	351027170	19940	19940	19940	19940	0
133	20250212	185600	351027170	19940	19940	19940	19940	0
134	20250212	185500	351027170	19940	19940	19940	19940	0
135	20250212	185400	351027170	19940	19940	19940	19940	0
136	20250212	185300	351027170	19940	19940	19940	19940	0
137	20250212	185200	351027170	19940	19940	19940	19940	0
138	20250212	185100	351027170	19940	19940	19940	19940	0
139	20250212	185000	351027170	19940	19940	19940	19940	0
140	20250212	184900	351027170	19940	19940	19940	19940	0
141	20250212	184800	351027170	19940	19940	19940	19940	0
142	20250212	184700	351027170	19940	19940	19940	19940	0
143	20250212	184600	351027170	19940	19940	19940	19940	0
144	20250212	184500	351027170	19940	19940	19940	19940	0
145	20250212	184400	351027170	19940	19940	19940	19940	0
146	20250212	184300	351027170	19940	19940	19940	19940	0
147	20250212	184200	351027170	19940	19940	19940	19940	0
148	20250212	184100	351027170	19940	19940	19940	19940	0
149	20250212	184000	351027170	19940	19940	19940	19940	0
150	20250212	183900	351027170	19940	19940	19940	19940	0
151	20250212	183800	351027170	19940	19940	19940	19940	0
152	20250212	183700	351027170	19940	19940	19940	19940	293
153	20250212	183600	351027170	19940	19940	19940	19940	0
154	20250212	183500	351027170	19940	19940	19940	19940	0
155	20250212	183400	351027170	19940	19940	19940	19940	0
156	20250212	183300	351027170	19940	19940	19940	19940	0
157	20250212	183200	351027170	19940	19940	19940	19940	0
158	20250212	183100	351027170	19940	19940	19940	19940	0
159	20250212	183000	351027170	19940	19940	19940	19940	0
160	20250212	182900	351027170	19940	19940	19940	19940	0
161	20250212	182800	351027170	19940	19940	19940	19940	0
162	20250212	182700	351027170	19940	19940	19940	19940	0
163	20250212	182600	351027170	19940	19940	19940	19940	0
164	20250212	182500	351027170	19940	19940	19940	19940	0
165	20250212	182400	351027170	19940	19940	19940	19940	0
166	20250212	182300	351027170	19940	19940	19940	19940	0
167	20250212	182200	351027170	19940	19940	19940	19940	0
168	20250212	182100	351027170	19940	19940	19940	19940	0
169	20250212	182000	351027170	19940	19940	19940	19940	0
170	20250212	181900	351027170	19940	19940	19940	19940	0
171	20250212	181800	351027170	19940	19940	19940	19940	0
172	20250212	181700	351027170	19940	19940	19940	19940	0
173	20250212	181600	351027170	19940	19940	19940	19940	0
174	20250212	181500	351027170	19940	19940	19940	19940	0
175	20250212	181400	351027170	19940	19940	19940	19940	0
176	20250212	181300	351027170	19940	19940	19940	19940	0
177	20250212	181200	351027170	19940	19940	19940	19940	0
178	20250212	181100	351027170	19940	19940	19940	19940	0
179	20250212	181000	351027170	19940	19940	19940	19940	0
180	20250212	180900	351027170	19940	19940	19940	19940	0
181	20250212	180800	351027170	19940	19940	19940	19940	0
182	20250212	180700	351027170	19940	19940	19940	19940	293
183	20250212	180600	351027170	19940	19940	19940	19940	0
184	20250212	180500	351027170	19940	19940	19940	19940	0
185	20250212	180400	351027170	19940	19940	19940	19940	0
186	20250212	180300	351027170	19940	19940	19940	19940	0
187	20250212	180200	351027170	19940	19940	19940	19940	0
188	20250212	180100	351027170	19940	19940	19940	19940	0
189	20250212	180000	351027170	19940	19940	19940	19940	0
190	20250212	175900	351027170	19940	19940	19940	19940	0
191	20250212	175800	351027170	19940	19940	19940	19940	0
192	20250212	175700	351027170	19940	19940	19940	19940	0
193	20250212	175600	351027170	19940	19940	19940	19940	0
194	20250212	175500	351027170	19940	19940	19940	19940	0
195	20250212	175400	351027170	19940	19940	19940	19940	0
196	20250212	175300	351027170	19940	19940	19940	19940	0
197	20250212	175200	351027170	19940	19940	19940	19940	0
198	20250212	175100	351027170	19940	19940	19940	19940	0
199	20250212	175000	351027170	19940	19940	19940	19940	0
200	20250212	174900	351027170	19940	19940	19940	19940	0
201	20250212	174800	351027170	19940	19940	19940	19940	0
202	20250212	174700	351027170	19940	19940	19940	19940	0
203	20250212	174600	351027170	19940	19940	19940	19940	0
204	20250212	174500	351027170	19940	19940	19940	19940	0
205	20250212	174400	351027170	19940	19940	19940	19940	0
206	20250212	174300	351027170	19940	19940	19940	19940	0
207	20250212	174200	351027170	19940	19940	19940	19940	0
208	20250212	174100	351027170	19940	19940	19940	19940	0
209	20250212	174000	351027170	19940	19940	19940	19940	0
210	20250212	173900	351027170	19940	19940	19940	19940	0
211	20250212	173800	351027170	19940	19940	19940	19940	0
212	20250212	173700	351027170	19940	19940	19940	19940	293
213	20250212	173600	351027170	19940	19940	19940	19940	0
214	20250212	173500	351027170	19940	19940	19940	19940	0
215	20250212	173400	351027170	19940	19940	19940	19940	0
216	20250212	173300	351027170	19940	19940	19940	19940	0
217	20250212	173200	351027170	19940	19940	19940	19940	0
218	20250212	173100	351027170	19940	19940	19940	19940	0
219	20250212	173000	351027170	19940	19940	19940	19940	0
220	20250212	172900	351027170	19940	19940	19940	19940	0
221	20250212	172800	351027170	19940	19940	19940	19940	0
222	20250212	172700	351027170	19940	19940	19940	19940	0
223	20250212	172600	351027170	19940	19940	19940	19940	0
224	20250212	172500	351027170	19940	19940	19940	19940	0
225	20250212	172400	351027170	19940	19940	19940	19940	0
226	20250212	172300	351027170	19940	19940	19940	19940	0
227	20250212	172200	351027170	19940	19940	19940	19940	0
228	20250212	172100	351027170	19940	19940	19940	19940	0
229	20250212	172000	351027170	19940	19940	19940	19940	0
230	20250212	171900	351027170	19940	19940	19940	19940	0
231	20250212	171800	351027170	19940	19940	19940	19940	0
232	20250212	171700	351027170	19940	19940	19940	19940	0
233	20250212	171600	351027170	19940	19940	19940	19940	0
234	20250212	171500	351027170	19940	19940	19940	19940	0
235	20250212	171400	351027170	19940	19940	19940	19940	0
236	20250212	171300	351027170	19940	19940	19940	19940	0
237	20250212	171200	351027170	19940	19940	19940	19940	0
238	20250212	171100	351027170	19940	19940	19940	19940	0
239	20250212	171000	351027170	19940	19940	19940	19940	0
240	20250212	170900	351027170	19940	19940	19940	19940	0
241	20250212	170800	351027170	19940	19940	19940	19940	0
242	20250212	170700	351027170	19940	19940	19940	19940	293
243	20250212	170600	351027170	19940	19940	19940	19940	0
244	20250212	170500	351027170	19940	19940	19940	19940	0
245	20250212	170400	351027170	19940	19940	19940	19940	0
246	20250212	170300	351027170	19940	19940	19940	19940	0
247	20250212	170200	351027170	19940	19940	19940	19940	0
248	20250212	170100	351027170	19940	19940	19940	19940	0
249	20250212	170000	351027170	19940	19940	19940	19940	0
250	20250212	165900	351027170	19940	19940	19940	19940	0
251	20250212	165800	351027170	19940	19940	19940	19940	0
252	20250212	165700	351027170	19940	19940	19940	19940	0
253	20250212	165600	351027170	19940	19940	19940	19940	0
254	20250212	165500	351027170	19940	19940	19940	19940	0
255	20250212	165400	351027170	19940	19940	19940	19940	0
256	20250212	165300	351027170	19940	19940	19940	19940	0
257	20250212	165200	351027170	19940	19940	19940	19940	0
258	20250212	165100	351027170	19940	19940	19940	19940	0
259	20250212	165000	351027170	19940	19940	19940	19940	0
260	20250212	164900	351027170	19940	19940	19940	19940	0
261	20250212	164800	351027170	19940	19940	19940	19940	0
262	20250212	164700	351027170	19940	19940	19940	19940	0
263	20250212	164600	351027170	19940	19940	19940	19940	0
264	20250212	164500	351027170	19940	19940	19940	19940	0
265	20250212	164400	351027170	19940	19940	19940	19940	0
266	20250212	164300	351027170	19940	19940	19940	19940	0
267	20250212	164200	351027170	19940	19940	19940	19940	0
268	20250212	164100	351027170	19940	19940	19940	19940	0
269	20250212	164000	351027170	19940	19940	19940	19940	0
270	20250212	163900	351027170	19940	19940	19940	19940	0
271	20250212	163800	351027170	19940	19940	19940	19940	0
272	20250212	163700	351027170	19940	19940	19940	19940	293
273	20250212	163600	351027170	19940	19940	19940	19940	0
274	20250212	163500	351027170	19940	19940	19940	19940	0
275	20250212	163400	351027170	19940	19940	19940	19940	0
276	20250212	163300	351027170	19940	19940	19940	19940	0
277	20250212	163200	351027170	19940	19940	19940	19940	0
278	20250212	163100	351027170	19940	19940	19940	19940	0
279	20250212	163000	351027170	19940	19940	19940	19940	0
280	20250212	162900	351027170	19940	19940	19940	19940	0
281	20250212	162800	351027170	19940	19940	19940	19940	0
282	20250212	162700	351027170	19940	19940	19940	19940	0
283	20250212	162600	351027170	19940	19940	19940	19940	0
284	20250212	162500	351027170	19940	19940	19940	19940	0
285	20250212	162400	351027170	19940	19940	19940	19940	0
286	20250212	162300	351027170	19940	19940	19940	19940	0
287	20250212	162200	351027170	19940	19940	19940	19940	0
288	20250212	162100	351027170	19940	19940	19940	19940	0
289	20250212	162000	351027170	19940	19940	19940	19940	0
290	20250212	161900	351027170	19940	19940	19940	19940	0
291	20250212	161800	351027170	19940	19940	19940	19940	0
292	20250212	161700	351027170	19940	19940	19940	19940	0
293	20250212	161600	351027170	19940	19940	19940	19940	0
294	20250212	161500	351027170	19940	19940	19940	19940	0
295	20250212	161400	351027170	19940	19940	19940	19940	0
296	20250212	161300	351027170	19940	19940	19940	19940	0
297	20250212	161200	351027170	19940	19940	19940	19940	0
298	20250212	161100	351027170	19940	19940	19940	19940	0
299	20250212	161000	351027170	19940	19940	19940	19940	0
300	20250212	160900	351027170	19940	19940	19940	19940	0
301	20250212	160800	351027170	19940	19940	19940	19940	0
302	20250212	160700	351027170	19940	19940	19940	19940	293
303	20250212	160600	351027170	19940	19940	19940	19940	0
304	20250212	160500	351027170	19940	19940	19940	19940	0
305	20250212	160400	351027170	19940	19940	19940	19940	0
306	20250212	160300	351027170	19940	19940	19940	19940	0
307	20250212	160200	351027170	19940	19940	19940	19940	0
308	20250212	160100	351027170	19940	19940	19940	19940	0
309	20250212	160000	351027170	19940	19940	19940	19940	0
310	20250212	155900	351027170	19940	19940	19940	19940	0
311	20250212	155800	351027170	19940	19940	19940	19940	0
312	20250212	155700	351027170	19940	19940	19940	19940	0
313	20250212	155600	351027170	19940	19940	19940	19940	0
314	20250212	155500	351027170	19940	19940	19940	19940	0
315	20250212	155400	351027170	19940	19940	19940	19940	0
316	20250212	155300	351027170	19940	19940	19940	19940	0
317	20250212	155200	351027170	19940	19940	19940	19940	0
318	20250212	155100	351027170	19940	19940	19940	19940	0
319	20250212	155000	351027170	19940	19940	19940	19940	0
320	20250212	154900	351027170	19940	19940	19940	19940	0
321	20250212	154800	351027170	19940	19940	19940	19940	0
322	20250212	154700	351027170	19940	19940	19940	19940	0
323	20250212	154600	351027170	19940	19940	19940	19940	0
324	20250212	154500	351027170	19940	19940	19940	19940	0
325	20250212	154400	351027170	19940	19940	19940	19940	0
326	20250212	154300	351027170	19940	19940	19940	19940	0
327	20250212	154200	351027170	19940	19940	19940	19940	0
328	20250212	154100	351027170	19940	19940	19940	19940	0
329	20250212	154000	351027170	19940	19940	19940	19940	0
330	20250212	153900	351027170	19940	19940	19940	19940	0
331	20250212	153800	351027170	19940	19940	19940	19940	0
332	20250212	153700	351027170	19940	19940	19940	19940	293
333	20250212	153600	351027170	19940	19940	19940	19940	0
334	20250212	153500	351027170	19940	19940	19940	19940	0
335	20250212	153400	351027170	19940	19940	19940	19940	0
336	20250212	153300	351027170	19940	19940	19940	19940	0
337	20250212	153200	351027170	19940	19940	19940	19940	0
338	20250212	153100	351027170	19940	19940	19940	19940	0
339	20250212	153000	351027170	19940	19940	19940	19940	293
340	20250212	152900	345184750	19940	19940	19940	19940	0
341	20250212	152800	345184750	19940	19940	19940	19940	0
342	20250212	152700	345184750	19940	19940	19940	19940	0
343	20250212	152600	345184750	19940	19940	19940	19940	0
344	20250212	152500	345184750	19940	19940	19940	19940	0
345	20250212	152400	345184750	19940	19940	19940	19940	0
346	20250212	152300	345184750	19940	19940	19940	19940	0
347	20250212	152200	345184750	19940	19940	19940	19940	0
348	20250212	152100	345184750	19940	19940	19940	19940	0
349	20250212	152000	345184750	19940	19940	19940	19940	0
350	20250212	151900	345184750	19940	19900	19940	19900	13
351	20250212	151800	344925610	19950	19950	19950	19950	9
352	20250212	151700	344746060	19950	19950	19950	19950	0
353	20250212	151600	344746060	19950	19900	19950	19900	2
354	20250212	151500	344706210	19890	19860	19890	19860	98
355	20250212	151400	342757110	19890	19890	19890	19890	0
356	20250212	151300	342757110	19890	19890	19890	19890	0
357	20250212	151200	342757110	19890	19890	19890	19890	9
358	20250212	151100	342578100	19890	19890	19890	19890	0
359	20250212	151000	342578100	19890	19890	19890	19890	1
360	20250212	150900	342558210	19870	19870	19870	19870	100
361	20250212	150800	340571210	19890	19890	19890	19890	0
362	20250212	150700	340571210	19890	19890	19890	19890	0
363	20250212	150600	340571210	19890	19890	19890	19890	0
364	20250212	150500	340571210	19890	19890	19890	19880	12
365	20250212	150400	340332630	19920	19920	19920	19920	0
366	20250212	150300	340332630	19920	19920	19920	19920	0
367	20250212	150200	340332630	19920	19920	19920	19920	15
368	20250212	150100	340033830	19960	19960	19960	19960	0
369	20250212	150000	340033830	19960	19960	19960	19870	123
370	20250212	145900	337589280	19960	19960	19960	19960	0
371	20250212	145800	337589280	19960	19960	19960	19960	0
372	20250212	145700	337589280	19960	19960	19960	19960	0
373	20250212	145600	337589280	19960	19960	19960	19960	0
374	20250212	145500	337589280	19960	19960	19960	19960	0
375	20250212	145400	337589280	19960	19870	19960	19870	3
376	20250212	145300	337529580	19960	19960	19960	19960	0
377	20250212	145200	337529580	19960	19960	19960	19960	0
378	20250212	145100	337529580	19960	19960	19960	19960	0
379	20250212	145000	337529580	19960	19960	19960	19960	0
380	20250212	144900	337529580	19960	19960	19960	19960	20
381	20250212	144800	337130380	19960	19960	19960	19960	21
382	20250212	144700	336711220	19860	19900	19900	19860	142
383	20250212	144600	333889650	19920	19960	19960	19920	5
384	20250212	144500	333789960	19960	19960	19960	19960	0
385	20250212	144400	333789960	19960	19960	19960	19960	0
386	20250212	144300	333789960	19960	19960	19960	19960	0
387	20250212	144200	333789960	19960	19960	19960	19960	0
388	20250212	144100	333789960	19960	19960	19960	19960	0
389	20250212	144000	333789960	19960	19910	19960	19880	119
390	20250212	143900	331422420	19910	19910	19910	19910	0
391	20250212	143800	331422420	19910	19910	19910	19910	0
392	20250212	143700	331422420	19910	19910	19910	19910	0
393	20250212	143600	331422420	19910	19910	19910	19910	0
394	20250212	143500	331422420	19910	19910	19910	19910	0
395	20250212	143400	331422420	19910	19910	19910	19910	0
396	20250212	143300	331422420	19910	19910	19910	19910	423
397	20250212	143200	323000490	19910	19910	19910	19910	375
398	20250212	143100	315534240	19900	19900	19900	19900	25
399	20250212	143000	315036740	19900	19900	19900	19880	393
400	20250212	142900	307219420	19970	19970	19970	19970	0
401	20250212	142800	307219420	19970	19970	19970	19970	1
402	20250212	142700	307199450	19900	19900	19900	19900	0
403	20250212	142600	307199450	19900	19900	19900	19900	150
404	20250212	142500	304214450	19970	19970	19970	19970	0
405	20250212	142400	304214450	19970	19970	19970	19970	0
406	20250212	142300	304214450	19970	19970	19970	19970	0
407	20250212	142200	304214450	19970	19970	19970	19970	0
408	20250212	142100	304214450	19970	19970	19970	19970	0
409	20250212	142000	304214450	19970	19970	19970	19970	0
410	20250212	141900	304214450	19970	19970	19970	19970	0
411	20250212	141800	304214450	19970	19970	19970	19970	0
412	20250212	141700	304214450	19970	19970	19970	19970	106
413	20250212	141600	302097630	19970	19970	19970	19970	1
414	20250212	141500	302077660	19970	19970	19970	19910	764
415	20250212	141400	286866300	19910	19920	19920	19910	995
416	20250212	141300	267053020	19920	19920	19920	19920	76
417	20250212	141200	265539100	19980	19980	19980	19980	0
418	20250212	141100	265539100	19980	19980	19980	19980	0
419	20250212	141000	265539100	19980	19980	19980	19980	0
420	20250212	140900	265539100	19980	19980	19980	19980	1
421	20250212	140800	265519120	19920	19920	19920	19920	3
422	20250212	140700	265459360	19910	19910	19910	19910	0
423	20250212	140600	265459360	19910	19910	19910	19910	0
424	20250212	140500	265459360	19910	19920	19920	19910	516
425	20250212	140400	255182690	19920	19930	19930	19920	104
426	20250212	140300	253110240	19980	19980	19980	19980	0
427	20250212	140200	253110240	19980	19980	19980	19980	0
428	20250212	140100	253110240	19980	19980	19980	19980	0
429	20250212	140000	253110240	19980	19980	19980	19980	0
430	20250212	135900	253110240	19980	19980	19980	19980	0
431	20250212	135800	253110240	19980	19980	19980	19980	0
432	20250212	135700	253110240	19980	19940	19980	19940	23
433	20250212	135600	252651220	19980	19980	19980	19980	0
434	20250212	135500	252651220	19980	19980	19980	19980	0
435	20250212	135400	252651220	19980	19980	19980	19980	0
436	20250212	135300	252651220	19980	19980	19980	19980	0
437	20250212	135200	252651220	19980	19980	19980	19980	0
438	20250212	135100	252651220	19980	19980	19980	19980	0
439	20250212	135000	252651220	19980	19980	19980	19980	20
440	20250212	134900	252251620	19980	19980	19980	19980	0
441	20250212	134800	252251620	19980	19980	19980	19980	1
442	20250212	134700	252231640	19930	19980	19980	19930	305
443	20250212	134600	246151990	19980	19980	19980	19980	0
444	20250212	134500	246151990	19980	19980	19980	19980	1
445	20250212	134400	246132010	19980	19980	19980	19980	10
446	20250212	134300	245932210	19980	19980	19980	19980	0
447	20250212	134200	245932210	19980	19980	19980	19980	0
448	20250212	134100	245932210	19980	19980	19980	19980	10
449	20250212	134000	245732410	19930	19930	19930	19930	0
450	20250212	133900	245732410	19930	19930	19930	19930	0
451	20250212	133800	245732410	19930	19930	19930	19930	0
452	20250212	133700	245732410	19930	19940	19940	19930	206
453	20250212	133600	241626810	19980	19980	19980	19980	0
454	20250212	133500	241626810	19980	19940	19980	19940	187
455	20250212	133400	237897990	19940	19950	19950	19940	50
456	20250212	133300	236900800	19980	19980	19980	19980	20
457	20250212	133200	236501200	19960	19960	19960	19960	91
458	20250212	133100	234684840	19960	19960	19960	19960	25
459	20250212	133000	234185840	19980	19980	19980	19980	10
460	20250212	132900	233986040	19980	19980	19980	19980	0
461	20250212	132800	233986040	19980	19980	19980	19980	5
462	20250212	132700	233886140	19980	19980	19980	19980	0
463	20250212	132600	233886140	19980	19980	19980	19980	50
464	20250212	132500	232887140	19980	19970	19980	19970	234
465	20250212	132400	228212690	19970	19970	19970	19970	0
466	20250212	132300	228212690	19970	19970	19970	19970	0
467	20250212	132200	228212690	19970	19970	19970	19970	1
468	20250212	132100	228192720	19970	19980	19980	19970	2
469	20250212	132000	228152770	19970	19980	19980	19970	507
470	20250212	131900	218022930	19990	19990	19990	19990	414
471	20250212	131800	209747070	19990	19990	19990	19990	42
472	20250212	131700	208907490	19990	20000	20000	19990	462
473	20250212	131600	199668550	20000	20000	20000	20000	0
474	20250212	131500	199668550	20000	20000	20000	20000	106
475	20250212	131400	197548550	20050	20050	20050	20050	0
476	20250212	131300	197548550	20050	20050	20050	20050	0
477	20250212	131200	197548550	20050	20050	20050	20050	0
478	20250212	131100	197548550	20050	20050	20050	20050	13
479	20250212	131000	197287900	20050	20050	20050	20050	0
480	20250212	130900	197287900	20050	20050	20050	20050	17
481	20250212	130800	196947050	20050	20050	20050	20050	0
482	20250212	130700	196947050	20050	20050	20050	20050	0
483	20250212	130600	196947050	20050	20050	20050	20050	0
484	20250212	130500	196947050	20050	20050	20050	20050	0
485	20250212	130400	196947050	20050	20050	20050	20050	4
486	20250212	130300	196866850	20050	20050	20050	20050	4
487	20250212	130200	196786650	20050	20050	20050	20050	0
488	20250212	130100	196786650	20050	20050	20050	20050	0
489	20250212	130000	196786650	20050	20050	20050	20050	0
490	20250212	125900	196786650	20050	20050	20050	20050	75
491	20250212	125800	195282900	20100	20100	20100	20100	0
492	20250212	125700	195282900	20100	20100	20100	20100	0
493	20250212	125600	195282900	20100	20100	20100	20100	0
494	20250212	125500	195282900	20100	20100	20100	20100	5
495	20250212	125400	195182400	20150	20150	20150	20150	1
496	20250212	125300	195162250	20100	20100	20100	20100	0
497	20250212	125200	195162250	20100	20100	20100	20100	0
498	20250212	125100	195162250	20100	20100	20100	20100	1
499	20250212	125000	195142150	20100	20100	20100	20100	0
500	20250212	124900	195142150	20100	20100	20100	20100	2
501	20250212	124800	195101950	20100	20100	20100	20100	1
502	20250212	124700	195081850	20100	20100	20100	20100	0
503	20250212	124600	195081850	20100	20100	20100	20100	0
504	20250212	124500	195081850	20100	20100	20100	20100	1
505	20250212	124400	195061750	20100	20100	20100	20100	14
506	20250212	124300	194780350	20100	20050	20100	20050	11
507	20250212	124200	194559300	20100	20100	20100	20100	0
508	20250212	124100	194559300	20100	20100	20100	20100	0
509	20250212	124000	194559300	20100	20100	20100	20100	0
510	20250212	123900	194559300	20100	20100	20100	20100	0
511	20250212	123800	194559300	20100	20100	20100	20100	1
512	20250212	123700	194539200	20050	20050	20050	20050	180
513	20250212	123600	190930200	20100	20100	20100	20100	0
514	20250212	123500	190930200	20100	20100	20100	20100	1
515	20250212	123400	190910100	20050	20100	20100	20050	23
516	20250212	123300	190447850	20150	20150	20150	20150	0
517	20250212	123200	190447850	20150	20150	20150	20150	0
518	20250212	123100	190447850	20150	20150	20150	20150	0
519	20250212	123000	190447850	20150	20150	20150	20150	0
520	20250212	122900	190447850	20150	20150	20150	20150	0
521	20250212	122800	190447850	20150	20150	20150	20150	1
522	20250212	122700	190427700	20150	20150	20150	20150	1
523	20250212	122600	190407550	20100	20100	20100	20100	0
524	20250212	122500	190407550	20100	20100	20100	20100	40
525	20250212	122400	189603550	20150	20150	20150	20150	0
526	20250212	122300	189603550	20150	20150	20150	20150	1
527	20250212	122200	189583400	20100	20100	20100	20100	5
528	20250212	122100	189482900	20100	20100	20100	20100	60
529	20250212	122000	188276900	20150	20150	20150	20150	0
530	20250212	121900	188276900	20150	20150	20150	20150	0
531	20250212	121800	188276900	20150	20150	20150	20150	61
532	20250212	121700	187047750	20150	20150	20150	20150	2
533	20250212	121600	187007450	20150	20150	20150	20150	1
534	20250212	121500	186987300	20150	20150	20150	20150	2
535	20250212	121400	186947000	20150	20150	20150	20150	0
536	20250212	121300	186947000	20150	20150	20150	20150	0
537	20250212	121200	186947000	20150	20150	20150	20150	0
538	20250212	121100	186947000	20150	20150	20150	20150	0
539	20250212	121000	186947000	20150	20150	20150	20150	0
540	20250212	120900	186947000	20150	20150	20150	20150	0
541	20250212	120800	186947000	20150	20150	20150	20150	0
542	20250212	120700	186947000	20150	20150	20150	20150	0
543	20250212	120600	186947000	20150	20150	20150	20150	0
544	20250212	120500	186947000	20150	20150	20150	20150	0
545	20250212	120400	186947000	20150	20150	20150	20150	31
546	20250212	120300	186322350	20150	20150	20150	20150	15
547	20250212	120200	186020100	20200	20200	20200	20200	10
548	20250212	120100	185818100	20150	20150	20150	20150	117
549	20250212	120000	183460550	20200	20150	20200	20150	121
550	20250212	115900	181019400	20150	20150	20150	20150	0
551	20250212	115800	181019400	20150	20150	20150	20150	2
552	20250212	115700	180979100	20200	20200	20200	20200	1
553	20250212	115600	180958900	20150	20150	20150	20150	1
554	20250212	115500	180938750	20150	20150	20150	20150	0
555	20250212	115400	180938750	20150	20150	20150	20150	24
556	20250212	115300	180455150	20150	20150	20150	20150	10
557	20250212	115200	180253650	20150	20150	20150	20150	0
558	20250212	115100	180253650	20150	20150	20150	20150	0
559	20250212	115000	180253650	20150	20150	20150	20150	0
560	20250212	114900	180253650	20150	20150	20150	20150	4
561	20250212	114800	180173050	20150	20150	20150	20150	1
562	20250212	114700	180152900	20200	20200	20200	20200	0
563	20250212	114600	180152900	20200	20200	20200	20200	0
564	20250212	114500	180152900	20200	20200	20200	20200	75
565	20250212	114400	178637900	20200	20100	20200	20100	2
566	20250212	114300	178597600	20200	20200	20200	20200	1
567	20250212	114200	178577400	20200	20200	20200	20200	0
568	20250212	114100	178577400	20200	20200	20200	20200	0
569	20250212	114000	178577400	20200	20200	20200	20200	0
570	20250212	113900	178577400	20200	20200	20200	20200	0
571	20250212	113800	178577400	20200	20200	20200	20200	157
572	20250212	113700	175406000	20200	20200	20200	20200	819
573	20250212	113600	158862200	20200	20200	20200	20200	50
574	20250212	113500	157852200	20200	20200	20200	20200	0
575	20250212	113400	157852200	20200	20150	20250	20050	1422
576	20250212	113300	129158300	20100	20100	20100	20100	553
577	20250212	113200	118043000	20100	20100	20100	20100	0
578	20250212	113100	118043000	20100	20050	20100	20050	52
579	20250212	113000	117000300	20100	20100	20100	20100	1
580	20250212	112900	116980200	20100	20100	20100	20100	0
581	20250212	112800	116980200	20100	20100	20100	20100	20
582	20250212	112700	116578200	20050	20050	20100	20050	582
583	20250212	112600	104904600	20050	20050	20050	20050	1
584	20250212	112500	104884550	20050	20050	20050	20050	1
585	20250212	112400	104864500	20050	20050	20050	20050	3
586	20250212	112300	104804350	20000	20000	20000	20000	3
587	20250212	112200	104744350	20050	20050	20050	20050	0
588	20250212	112100	104744350	20050	20050	20050	20050	0
589	20250212	112000	104744350	20050	20050	20050	20050	0
590	20250212	111900	104744350	20050	20050	20050	20050	0
591	20250212	111800	104744350	20050	20050	20050	20050	0
592	20250212	111700	104744350	20050	20050	20050	20050	0
593	20250212	111600	104744350	20050	20050	20050	20050	0
594	20250212	111500	104744350	20050	20050	20050	20050	0
595	20250212	111400	104744350	20050	20000	20050	20000	2
596	20250212	111300	104704300	20050	20050	20050	20050	99
597	20250212	111200	102719350	20050	20050	20050	20050	20
598	20250212	111100	102318350	20000	20000	20000	20000	13
599	20250212	111000	102058350	20000	19990	20000	19990	249
600	20250212	110900	97078460	19990	19990	19990	19990	10
601	20250212	110800	96878560	19990	19990	19990	19990	0
602	20250212	110700	96878560	19990	19990	19990	19990	0
603	20250212	110600	96878560	19990	19990	19990	19990	0
604	20250212	110500	96878560	19990	19990	19990	19990	1
605	20250212	110400	96858570	19990	19990	19990	19990	0
606	20250212	110300	96858570	19990	19990	19990	19990	10
607	20250212	110200	96658670	20000	20000	20000	20000	0
608	20250212	110100	96658670	20000	19990	20000	19990	5
609	20250212	110000	96558710	19990	19990	19990	19990	0
610	20250212	105900	96558710	19990	19990	19990	19990	42
611	20250212	105800	95719130	19990	19990	19990	19990	0
612	20250212	105700	95719130	19990	19970	19990	19970	300
613	20250212	105600	89724360	19970	19970	19970	19970	1
614	20250212	105500	89704390	19930	19930	19930	19930	1
615	20250212	105400	89684460	19930	19930	19930	19930	30
616	20250212	105300	89086560	19930	19930	19930	19930	0
617	20250212	105200	89086560	19930	19930	19930	19930	0
618	20250212	105100	89086560	19930	19930	19930	19930	76
619	20250212	105000	87571880	19930	19930	19930	19930	100
620	20250212	104900	85578880	19930	19930	19930	19930	3
621	20250212	104800	85519090	19880	19880	19880	19880	0
622	20250212	104700	85519090	19880	19880	19880	19880	0
623	20250212	104600	85519090	19880	19900	19900	19880	58
624	20250212	104500	84365020	19900	19900	19900	19900	19
625	20250212	104400	83986920	19900	19930	19930	19900	78
626	20250212	104300	82433270	19970	19970	19970	19970	5
627	20250212	104200	82333420	19970	19970	19970	19970	0
628	20250212	104100	82333420	19970	19970	19970	19970	0
629	20250212	104000	82333420	19970	19970	19970	19970	0
630	20250212	103900	82333420	19970	19970	19970	19970	0
631	20250212	103800	82333420	19970	19970	19970	19970	0
632	20250212	103700	82333420	19970	19970	19970	19970	0
633	20250212	103600	82333420	19970	19970	19970	19970	0
634	20250212	103500	82333420	19970	19970	19970	19970	0
635	20250212	103400	82333420	19970	19970	19970	19970	0
636	20250212	103300	82333420	19970	19970	19970	19970	1
637	20250212	103200	82313450	19930	19930	19930	19930	0
638	20250212	103100	82313450	19930	19930	19930	19930	0
639	20250212	103000	82313450	19930	19930	19930	19930	0
640	20250212	102900	82313450	19930	19930	19930	19930	0
641	20250212	102800	82313450	19930	19930	19930	19930	0
642	20250212	102700	82313450	19930	19930	19930	19930	0
643	20250212	102600	82313450	19930	19930	19930	19930	0
644	20250212	102500	82313450	19930	19930	19930	19930	192
645	20250212	102400	78486890	19930	19930	19930	19930	138
646	20250212	102300	75736550	19930	19930	19930	19930	288
647	20250212	102200	69996710	19970	19970	19970	19970	0
648	20250212	102100	69996710	19970	19970	19970	19970	0
649	20250212	102000	69996710	19970	19970	19970	19970	0
650	20250212	101900	69996710	19970	19970	19970	19970	0
651	20250212	101800	69996710	19970	19970	19970	19930	80
652	20250212	101700	68402030	19970	19970	19970	19970	1
653	20250212	101600	68382060	19930	19930	19930	19930	0
654	20250212	101500	68382060	19930	19920	19930	19920	154
655	20250212	101400	65314360	19930	19930	19930	19930	0
656	20250212	101300	65314360	19930	19930	19930	19930	0
657	20250212	101200	65314360	19930	19930	19930	19930	6
658	20250212	101100	65194780	19970	19970	19970	19970	0
659	20250212	101000	65194780	19970	19970	19970	19970	1
660	20250212	100900	65174810	19960	19960	19960	19960	0
661	20250212	100800	65174810	19960	19960	19960	19960	0
662	20250212	100700	65174810	19960	19960	19960	19960	0
663	20250212	100600	65174810	19960	19960	19960	19960	0
664	20250212	100500	65174810	19960	19960	19960	19960	0
665	20250212	100400	65174810	19960	19960	19960	19960	0
666	20250212	100300	65174810	19960	19960	19960	19960	223
667	20250212	100200	60723730	19960	19960	19960	19960	51
668	20250212	100100	59705770	19870	19870	19870	19870	0
669	20250212	100000	59705770	19870	19980	19980	19870	31
670	20250212	095900	59086500	19980	19980	19980	19980	0
671	20250212	095800	59086500	19980	19980	19980	19980	1
672	20250212	095700	59066520	19870	19870	19870	19870	2
673	20250212	095600	59026780	19990	19990	19990	19990	0
674	20250212	095500	59026780	19990	19900	19990	19850	784
675	20250212	095400	43438520	19990	19990	19990	19990	1
676	20250212	095300	43418530	19900	19960	19960	19900	1268
677	20250212	095200	18153670	20000	20000	20000	20000	0
678	20250212	095100	18153670	20000	20000	20000	20000	0
679	20250212	095000	18153670	20000	19990	20000	19990	12
680	20250212	094900	17913770	20000	20000	20000	20000	0
681	20250212	094800	17913770	20000	20000	20000	20000	0
682	20250212	094700	17913770	20000	20000	20000	20000	0
683	20250212	094600	17913770	20000	20000	20000	20000	0
684	20250212	094500	17913770	20000	20000	20000	20000	0
685	20250212	094400	17913770	20000	20000	20000	20000	0
686	20250212	094300	17913770	20000	20000	20000	20000	0
687	20250212	094200	17913770	20000	19960	20000	19960	2
688	20250212	094100	17873810	19960	19980	19980	19960	13
689	20250212	094000	17614310	19960	19960	19960	19960	0
690	20250212	093900	17614310	19960	19960	19960	19960	7
691	20250212	093800	17474590	19990	19990	19990	19990	0
692	20250212	093700	17474590	19990	19990	19990	19990	1
693	20250212	093600	17454600	19990	19990	19990	19990	0
694	20250212	093500	17454600	19990	19970	19990	19970	2
695	20250212	093400	17414640	19980	19980	19980	19980	0
696	20250212	093300	17414640	19980	19980	19980	19980	0
697	20250212	093200	17414640	19980	19980	19980	19980	3
698	20250212	093100	17354700	19970	19980	19980	19970	3
699	20250212	093000	17294770	19980	19980	19980	19980	0
700	20250212	092900	17294770	19980	19980	19980	19980	0
701	20250212	092800	17294770	19980	19980	19980	19980	0
702	20250212	092700	17294770	19980	20000	20000	19980	247
703	20250212	092600	12356870	20000	20000	20000	20000	0
704	20250212	092500	12356870	20000	20000	20000	20000	0
705	20250212	092400	12356870	20000	20050	20050	20000	7
706	20250212	092300	12216720	20050	20050	20050	20050	91
707	20250212	092200	10392170	20050	20050	20050	20050	100
708	20250212	092100	8387170	20100	20100	20100	20100	0
709	20250212	092000	8387170	20100	19980	20100	19980	2
710	20250212	091900	8347090	20100	20100	20100	20100	1
711	20250212	091800	8326990	19970	19980	19980	19970	10
712	20250212	091700	8127260	19980	19980	19980	19980	1
713	20250212	091600	8107280	20100	20100	20100	20100	49
714	20250212	091500	7122380	20150	20150	20150	20150	0
715	20250212	091400	7122380	20150	20150	20150	20150	0
716	20250212	091300	7122380	20150	20150	20150	20150	21
717	20250212	091200	6699230	20150	20150	20150	20150	0
718	20250212	091100	6699230	20150	20100	20150	20100	6
719	20250212	091000	6578480	20150	20000	20150	20000	40
720	20250212	090900	5775480	20200	20200	20200	20200	0
721	20250212	090800	5775480	20200	20200	20200	20200	0
722	20250212	090700	5775480	20200	20200	20200	20200	4
723	20250212	090600	5694680	20200	20200	20200	20200	10
724	20250212	090500	5492680	20200	20150	20200	20150	163
725	20250212	090400	2200230	20200	20200	20200	20200	30
726	20250212	090300	1594230	20150	19980	20150	19900	30
727	20250212	090200	994700	19890	19890	19890	19890	15
728	20250212	090100	696350	19990	19990	19990	19990	0
729	20250212	090000	696350	19990	19880	19990	19880	35