KissMeData/104830/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	201400	1068632390	18950	18950	18950	18950	215
3	20250212	201300	1068632390	18950	18950	18950	18950	0
4	20250212	201200	1068632390	18950	18950	18950	18950	0
5	20250212	201100	1068632390	18950	18950	18950	18950	0
6	20250212	201000	1068632390	18950	18950	18950	18950	0
7	20250212	200900	1068632390	18950	18950	18950	18950	0
8	20250212	200800	1068632390	18950	18950	18950	18950	0
9	20250212	200700	1068632390	18950	18950	18950	18950	0
10	20250212	200600	1068632390	18950	18950	18950	18950	0
11	20250212	200500	1068632390	18950	18950	18950	18950	0
12	20250212	200400	1068632390	18950	18950	18950	18950	0
13	20250212	200300	1068632390	18950	18950	18950	18950	0
14	20250212	200200	1068632390	18950	18950	18950	18950	0
15	20250212	200100	1068632390	18950	18950	18950	18950	0
16	20250212	200000	1068632390	18950	18950	18950	18950	0
17	20250212	195900	1068632390	18950	18950	18950	18950	0
18	20250212	195800	1068632390	18950	18950	18950	18950	0
19	20250212	195700	1068632390	18950	18950	18950	18950	0
20	20250212	195600	1068632390	18950	18950	18950	18950	0
21	20250212	195500	1068632390	18950	18950	18950	18950	0
22	20250212	195400	1068632390	18950	18950	18950	18950	0
23	20250212	195300	1068632390	18950	18950	18950	18950	0
24	20250212	195200	1068632390	18950	18950	18950	18950	0
25	20250212	195100	1068632390	18950	18950	18950	18950	0
26	20250212	195000	1068632390	18950	18950	18950	18950	0
27	20250212	194900	1068632390	18950	18950	18950	18950	0
28	20250212	194800	1068632390	18950	18950	18950	18950	0
29	20250212	194700	1068632390	18950	18950	18950	18950	0
30	20250212	194600	1068632390	18950	18950	18950	18950	0
31	20250212	194500	1068632390	18950	18950	18950	18950	0
32	20250212	194400	1068632390	18950	18950	18950	18950	215
33	20250212	194300	1068632390	18950	18950	18950	18950	0
34	20250212	194200	1068632390	18950	18950	18950	18950	0
35	20250212	194100	1068632390	18950	18950	18950	18950	0
36	20250212	194000	1068632390	18950	18950	18950	18950	0
37	20250212	193900	1068632390	18950	18950	18950	18950	0
38	20250212	193800	1068632390	18950	18950	18950	18950	0
39	20250212	193700	1068632390	18950	18950	18950	18950	0
40	20250212	193600	1068632390	18950	18950	18950	18950	0
41	20250212	193500	1068632390	18950	18950	18950	18950	0
42	20250212	193400	1068632390	18950	18950	18950	18950	0
43	20250212	193300	1068632390	18950	18950	18950	18950	0
44	20250212	193200	1068632390	18950	18950	18950	18950	0
45	20250212	193100	1068632390	18950	18950	18950	18950	0
46	20250212	193000	1068632390	18950	18950	18950	18950	0
47	20250212	192900	1068632390	18950	18950	18950	18950	0
48	20250212	192800	1068632390	18950	18950	18950	18950	0
49	20250212	192700	1068632390	18950	18950	18950	18950	0
50	20250212	192600	1068632390	18950	18950	18950	18950	0
51	20250212	192500	1068632390	18950	18950	18950	18950	0
52	20250212	192400	1068632390	18950	18950	18950	18950	0
53	20250212	192300	1068632390	18950	18950	18950	18950	0
54	20250212	192200	1068632390	18950	18950	18950	18950	0
55	20250212	192100	1068632390	18950	18950	18950	18950	0
56	20250212	192000	1068632390	18950	18950	18950	18950	0
57	20250212	191900	1068632390	18950	18950	18950	18950	0
58	20250212	191800	1068632390	18950	18950	18950	18950	0
59	20250212	191700	1068632390	18950	18950	18950	18950	0
60	20250212	191600	1068632390	18950	18950	18950	18950	0
61	20250212	191500	1068632390	18950	18950	18950	18950	0
62	20250212	191400	1068632390	18950	18950	18950	18950	215
63	20250212	191300	1068632390	18950	18950	18950	18950	0
64	20250212	191200	1068632390	18950	18950	18950	18950	0
65	20250212	191100	1068632390	18950	18950	18950	18950	0
66	20250212	191000	1068632390	18950	18950	18950	18950	0
67	20250212	190900	1068632390	18950	18950	18950	18950	0
68	20250212	190800	1068632390	18950	18950	18950	18950	0
69	20250212	190700	1068632390	18950	18950	18950	18950	0
70	20250212	190600	1068632390	18950	18950	18950	18950	0
71	20250212	190500	1068632390	18950	18950	18950	18950	0
72	20250212	190400	1068632390	18950	18950	18950	18950	0
73	20250212	190300	1068632390	18950	18950	18950	18950	0
74	20250212	190200	1068632390	18950	18950	18950	18950	0
75	20250212	190100	1068632390	18950	18950	18950	18950	0
76	20250212	190000	1068632390	18950	18950	18950	18950	0
77	20250212	185900	1068632390	18950	18950	18950	18950	0
78	20250212	185800	1068632390	18950	18950	18950	18950	0
79	20250212	185700	1068632390	18950	18950	18950	18950	0
80	20250212	185600	1068632390	18950	18950	18950	18950	0
81	20250212	185500	1068632390	18950	18950	18950	18950	0
82	20250212	185400	1068632390	18950	18950	18950	18950	0
83	20250212	185300	1068632390	18950	18950	18950	18950	0
84	20250212	185200	1068632390	18950	18950	18950	18950	0
85	20250212	185100	1068632390	18950	18950	18950	18950	0
86	20250212	185000	1068632390	18950	18950	18950	18950	0
87	20250212	184900	1068632390	18950	18950	18950	18950	0
88	20250212	184800	1068632390	18950	18950	18950	18950	0
89	20250212	184700	1068632390	18950	18950	18950	18950	0
90	20250212	184600	1068632390	18950	18950	18950	18950	0
91	20250212	184500	1068632390	18950	18950	18950	18950	0
92	20250212	184400	1068632390	18950	18950	18950	18950	215
93	20250212	184300	1068632390	18950	18950	18950	18950	0
94	20250212	184200	1068632390	18950	18950	18950	18950	0
95	20250212	184100	1068632390	18950	18950	18950	18950	0
96	20250212	184000	1068632390	18950	18950	18950	18950	0
97	20250212	183900	1068632390	18950	18950	18950	18950	0
98	20250212	183800	1068632390	18950	18950	18950	18950	0
99	20250212	183700	1068632390	18950	18950	18950	18950	0
100	20250212	183600	1068632390	18950	18950	18950	18950	0
101	20250212	183500	1068632390	18950	18950	18950	18950	0
102	20250212	183400	1068632390	18950	18950	18950	18950	0
103	20250212	183300	1068632390	18950	18950	18950	18950	0
104	20250212	183200	1068632390	18950	18950	18950	18950	0
105	20250212	183100	1068632390	18950	18950	18950	18950	0
106	20250212	183000	1068632390	18950	18950	18950	18950	0
107	20250212	182900	1068632390	18950	18950	18950	18950	0
108	20250212	182800	1068632390	18950	18950	18950	18950	0
109	20250212	182700	1068632390	18950	18950	18950	18950	0
110	20250212	182600	1068632390	18950	18950	18950	18950	0
111	20250212	182500	1068632390	18950	18950	18950	18950	0
112	20250212	182400	1068632390	18950	18950	18950	18950	0
113	20250212	182300	1068632390	18950	18950	18950	18950	0
114	20250212	182200	1068632390	18950	18950	18950	18950	0
115	20250212	182100	1068632390	18950	18950	18950	18950	0
116	20250212	182000	1068632390	18950	18950	18950	18950	0
117	20250212	181900	1068632390	18950	18950	18950	18950	0
118	20250212	181800	1068632390	18950	18950	18950	18950	0
119	20250212	181700	1068632390	18950	18950	18950	18950	0
120	20250212	181600	1068632390	18950	18950	18950	18950	0
121	20250212	181500	1068632390	18950	18950	18950	18950	0
122	20250212	181400	1068632390	18950	18950	18950	18950	215
123	20250212	181300	1068632390	18950	18950	18950	18950	0
124	20250212	181200	1068632390	18950	18950	18950	18950	0
125	20250212	181100	1068632390	18950	18950	18950	18950	0
126	20250212	181000	1068632390	18950	18950	18950	18950	0
127	20250212	180900	1068632390	18950	18950	18950	18950	0
128	20250212	180800	1068632390	18950	18950	18950	18950	0
129	20250212	180700	1068632390	18950	18950	18950	18950	0
130	20250212	180600	1068632390	18950	18950	18950	18950	0
131	20250212	180500	1068632390	18950	18950	18950	18950	0
132	20250212	180400	1068632390	18950	18950	18950	18950	0
133	20250212	180300	1068632390	18950	18950	18950	18950	0
134	20250212	180200	1068632390	18950	18950	18950	18950	0
135	20250212	180100	1068632390	18950	18950	18950	18950	0
136	20250212	180000	1068632390	18950	18950	18950	18950	0
137	20250212	175900	1068632390	18950	18950	18950	18950	0
138	20250212	175800	1068632390	18950	18950	18950	18950	0
139	20250212	175700	1068632390	18950	18950	18950	18950	0
140	20250212	175600	1068632390	18950	18950	18950	18950	0
141	20250212	175500	1068632390	18950	18950	18950	18950	0
142	20250212	175400	1068632390	18950	18950	18950	18950	0
143	20250212	175300	1068632390	18950	18950	18950	18950	0
144	20250212	175200	1068632390	18950	18950	18950	18950	0
145	20250212	175100	1068632390	18950	18950	18950	18950	0
146	20250212	175000	1068632390	18950	18950	18950	18950	0
147	20250212	174900	1068632390	18950	18950	18950	18950	0
148	20250212	174800	1068632390	18950	18950	18950	18950	0
149	20250212	174700	1068632390	18950	18950	18950	18950	0
150	20250212	174600	1068632390	18950	18950	18950	18950	0
151	20250212	174500	1068632390	18950	18950	18950	18950	0
152	20250212	174400	1068632390	18950	18950	18950	18950	215
153	20250212	174300	1068632390	18950	18950	18950	18950	0
154	20250212	174200	1068632390	18950	18950	18950	18950	0
155	20250212	174100	1068632390	18950	18950	18950	18950	0
156	20250212	174000	1068632390	18950	18950	18950	18950	0
157	20250212	173900	1068632390	18950	18950	18950	18950	0
158	20250212	173800	1068632390	18950	18950	18950	18950	0
159	20250212	173700	1068632390	18950	18950	18950	18950	0
160	20250212	173600	1068632390	18950	18950	18950	18950	0
161	20250212	173500	1068632390	18950	18950	18950	18950	0
162	20250212	173400	1068632390	18950	18950	18950	18950	0
163	20250212	173300	1068632390	18950	18950	18950	18950	0
164	20250212	173200	1068632390	18950	18950	18950	18950	0
165	20250212	173100	1068632390	18950	18950	18950	18950	0
166	20250212	173000	1068632390	18950	18950	18950	18950	0
167	20250212	172900	1068632390	18950	18950	18950	18950	0
168	20250212	172800	1068632390	18950	18950	18950	18950	0
169	20250212	172700	1068632390	18950	18950	18950	18950	0
170	20250212	172600	1068632390	18950	18950	18950	18950	0
171	20250212	172500	1068632390	18950	18950	18950	18950	0
172	20250212	172400	1068632390	18950	18950	18950	18950	0
173	20250212	172300	1068632390	18950	18950	18950	18950	0
174	20250212	172200	1068632390	18950	18950	18950	18950	0
175	20250212	172100	1068632390	18950	18950	18950	18950	0
176	20250212	172000	1068632390	18950	18950	18950	18950	0
177	20250212	171900	1068632390	18950	18950	18950	18950	0
178	20250212	171800	1068632390	18950	18950	18950	18950	0
179	20250212	171700	1068632390	18950	18950	18950	18950	0
180	20250212	171600	1068632390	18950	18950	18950	18950	0
181	20250212	171500	1068632390	18950	18950	18950	18950	0
182	20250212	171400	1068632390	18950	18950	18950	18950	215
183	20250212	171300	1068632390	18950	18950	18950	18950	0
184	20250212	171200	1068632390	18950	18950	18950	18950	0
185	20250212	171100	1068632390	18950	18950	18950	18950	0
186	20250212	171000	1068632390	18950	18950	18950	18950	0
187	20250212	170900	1068632390	18950	18950	18950	18950	0
188	20250212	170800	1068632390	18950	18950	18950	18950	0
189	20250212	170700	1068632390	18950	18950	18950	18950	0
190	20250212	170600	1068632390	18950	18950	18950	18950	0
191	20250212	170500	1068632390	18950	18950	18950	18950	0
192	20250212	170400	1068632390	18950	18950	18950	18950	0
193	20250212	170300	1068632390	18950	18950	18950	18950	0
194	20250212	170200	1068632390	18950	18950	18950	18950	0
195	20250212	170100	1068632390	18950	18950	18950	18950	0
196	20250212	170000	1068632390	18950	18950	18950	18950	0
197	20250212	165900	1068632390	18950	18950	18950	18950	0
198	20250212	165800	1068632390	18950	18950	18950	18950	0
199	20250212	165700	1068632390	18950	18950	18950	18950	0
200	20250212	165600	1068632390	18950	18950	18950	18950	0
201	20250212	165500	1068632390	18950	18950	18950	18950	0
202	20250212	165400	1068632390	18950	18950	18950	18950	0
203	20250212	165300	1068632390	18950	18950	18950	18950	0
204	20250212	165200	1068632390	18950	18950	18950	18950	0
205	20250212	165100	1068632390	18950	18950	18950	18950	0
206	20250212	165000	1068632390	18950	18950	18950	18950	0
207	20250212	164900	1068632390	18950	18950	18950	18950	0
208	20250212	164800	1068632390	18950	18950	18950	18950	0
209	20250212	164700	1068632390	18950	18950	18950	18950	0
210	20250212	164600	1068632390	18950	18950	18950	18950	0
211	20250212	164500	1068632390	18950	18950	18950	18950	0
212	20250212	164400	1068632390	18950	18950	18950	18950	215
213	20250212	164300	1068632390	18950	18950	18950	18950	0
214	20250212	164200	1068632390	18950	18950	18950	18950	0
215	20250212	164100	1068632390	18950	18950	18950	18950	0
216	20250212	164000	1068632390	18950	18950	18950	18950	0
217	20250212	163900	1068632390	18950	18950	18950	18950	0
218	20250212	163800	1068632390	18950	18950	18950	18950	0
219	20250212	163700	1068632390	18950	18950	18950	18950	0
220	20250212	163600	1068632390	18950	18950	18950	18950	0
221	20250212	163500	1068632390	18950	18950	18950	18950	0
222	20250212	163400	1068632390	18950	18950	18950	18950	0
223	20250212	163300	1068632390	18950	18950	18950	18950	0
224	20250212	163200	1068632390	18950	18950	18950	18950	0
225	20250212	163100	1068632390	18950	18950	18950	18950	0
226	20250212	163000	1068632390	18950	18950	18950	18950	0
227	20250212	162900	1068632390	18950	18950	18950	18950	0
228	20250212	162800	1068632390	18950	18950	18950	18950	0
229	20250212	162700	1068632390	18950	18950	18950	18950	0
230	20250212	162600	1068632390	18950	18950	18950	18950	0
231	20250212	162500	1068632390	18950	18950	18950	18950	0
232	20250212	162400	1068632390	18950	18950	18950	18950	0
233	20250212	162300	1068632390	18950	18950	18950	18950	0
234	20250212	162200	1068632390	18950	18950	18950	18950	0
235	20250212	162100	1068632390	18950	18950	18950	18950	0
236	20250212	162000	1068632390	18950	18950	18950	18950	0
237	20250212	161900	1068632390	18950	18950	18950	18950	0
238	20250212	161800	1068632390	18950	18950	18950	18950	0
239	20250212	161700	1068632390	18950	18950	18950	18950	0
240	20250212	161600	1068632390	18950	18950	18950	18950	0
241	20250212	161500	1068632390	18950	18950	18950	18950	0
242	20250212	161400	1068632390	18950	18950	18950	18950	215
243	20250212	161300	1068632390	18950	18950	18950	18950	0
244	20250212	161200	1068632390	18950	18950	18950	18950	0
245	20250212	161100	1068632390	18950	18950	18950	18950	0
246	20250212	161000	1068632390	18950	18950	18950	18950	0
247	20250212	160900	1068632390	18950	18950	18950	18950	0
248	20250212	160800	1068632390	18950	18950	18950	18950	0
249	20250212	160700	1068632390	18950	18950	18950	18950	0
250	20250212	160600	1068632390	18950	18950	18950	18950	0
251	20250212	160500	1068632390	18950	18950	18950	18950	0
252	20250212	160400	1068632390	18950	18950	18950	18950	0
253	20250212	160300	1068632390	18950	18950	18950	18950	0
254	20250212	160200	1068632390	18950	18950	18950	18950	0
255	20250212	160100	1068632390	18950	18950	18950	18950	0
256	20250212	160000	1068632390	18950	18950	18950	18950	0
257	20250212	155900	1068632390	18950	18950	18950	18950	0
258	20250212	155800	1068632390	18950	18950	18950	18950	0
259	20250212	155700	1068632390	18950	18950	18950	18950	0
260	20250212	155600	1068632390	18950	18950	18950	18950	0
261	20250212	155500	1068632390	18950	18950	18950	18950	0
262	20250212	155400	1068632390	18950	18950	18950	18950	0
263	20250212	155300	1068632390	18950	18950	18950	18950	0
264	20250212	155200	1068632390	18950	18950	18950	18950	0
265	20250212	155100	1068632390	18950	18950	18950	18950	0
266	20250212	155000	1068632390	18950	18950	18950	18950	0
267	20250212	154900	1068632390	18950	18950	18950	18950	0
268	20250212	154800	1068632390	18950	18950	18950	18950	0
269	20250212	154700	1068632390	18950	18950	18950	18950	0
270	20250212	154600	1068632390	18950	18950	18950	18950	0
271	20250212	154500	1068632390	18950	18950	18950	18950	0
272	20250212	154400	1068632390	18950	18950	18950	18950	215
273	20250212	154300	1068632390	18950	18950	18950	18950	0
274	20250212	154200	1068632390	18950	18950	18950	18950	0
275	20250212	154100	1068632390	18950	18950	18950	18950	0
276	20250212	154000	1068632390	18950	18950	18950	18950	0
277	20250212	153900	1068632390	18950	18950	18950	18950	0
278	20250212	153800	1068632390	18950	18950	18950	18950	0
279	20250212	153700	1068632390	18950	18950	18950	18950	0
280	20250212	153600	1068632390	18950	18950	18950	18950	0
281	20250212	153500	1068632390	18950	18950	18950	18950	0
282	20250212	153400	1068632390	18950	18950	18950	18950	0
283	20250212	153300	1068632390	18950	18950	18950	18950	0
284	20250212	153200	1068632390	18950	18950	18950	18950	0
285	20250212	153100	1068632390	18950	18950	18950	18950	0
286	20250212	153000	1068632390	18950	18950	18950	18950	215
287	20250212	152900	1064558140	18890	18890	18890	18890	0
288	20250212	152800	1064558140	18890	18890	18890	18890	0
289	20250212	152700	1064558140	18890	18890	18890	18890	0
290	20250212	152600	1064558140	18890	18890	18890	18890	0
291	20250212	152500	1064558140	18890	18890	18890	18890	0
292	20250212	152400	1064558140	18890	18890	18890	18890	0
293	20250212	152300	1064558140	18890	18890	18890	18890	0
294	20250212	152200	1064558140	18890	18890	18890	18890	0
295	20250212	152100	1064558140	18890	18890	18890	18890	0
296	20250212	152000	1064558140	18890	18890	18890	18890	0
297	20250212	151900	1064558140	18890	18890	18900	18890	110
298	20250212	151800	1062479420	18890	18880	18890	18880	42
299	20250212	151700	1061686050	18900	18890	18900	18890	139
300	20250212	151600	1059059270	18890	18880	18890	18880	74
301	20250212	151500	1057661430	18890	18890	18890	18890	20
302	20250212	151400	1057283630	18890	18890	18890	18890	71
303	20250212	151300	1055942440	18890	18890	18890	18890	21
304	20250212	151200	1055545750	18890	18890	18890	18890	36
305	20250212	151100	1054865710	18890	18880	18890	18880	40
306	20250212	151000	1054110160	18880	18880	18880	18870	12
307	20250212	150900	1053883610	18880	18880	18890	18880	101
308	20250212	150800	1051976620	18880	18880	18890	18880	22
309	20250212	150700	1051561160	18880	18880	18880	18880	55
310	20250212	150600	1050522760	18880	18890	18890	18880	12
311	20250212	150500	1050296120	18890	18890	18890	18890	1
312	20250212	150400	1050277230	18910	18880	18910	18880	133
313	20250212	150300	1047764060	18880	18870	18890	18870	194
314	20250212	150200	1044100290	18870	18870	18870	18870	42
315	20250212	150100	1043307750	18880	18870	18880	18870	16
316	20250212	150000	1043005780	18870	18870	18880	18870	16
317	20250212	145900	1042703850	18880	18870	18880	18870	49
318	20250212	145800	1041779210	18870	18870	18870	18870	44
319	20250212	145700	1040948930	18870	18870	18880	18870	24
320	20250212	145600	1040495950	18880	18880	18890	18870	35
321	20250212	145500	1039835230	18880	18890	18890	18880	176
322	20250212	145400	1036511930	18890	18880	18890	18880	218
323	20250212	145300	1032395890	18880	18880	18880	18880	134
324	20250212	145200	1029865970	18880	18890	18890	18880	87
325	20250212	145100	1028222560	18890	18890	18890	18890	176
326	20250212	145000	1024897920	18890	18880	18890	18880	30
327	20250212	144900	1024331320	18890	18890	18890	18890	144
328	20250212	144800	1021611160	18890	18890	18890	18890	25
329	20250212	144700	1021138910	18890	18890	18890	18890	43
330	20250212	144600	1020326640	18890	18890	18890	18890	34
331	20250212	144500	1019684380	18890	18890	18890	18890	61
332	20250212	144400	1018532090	18890	18900	18900	18890	12
333	20250212	144300	1018305390	18890	18880	18910	18880	45
334	20250212	144200	1017455600	18880	18880	18890	18880	108
335	20250212	144100	1015415870	18880	18880	18880	18880	49
336	20250212	144000	1014490750	18880	18880	18880	18880	28
337	20250212	143900	1013962110	18890	18880	18890	18880	12
338	20250212	143800	1013735440	18890	18890	18890	18880	158
339	20250212	143700	1010751020	18880	18880	18880	18880	44
340	20250212	143600	1009920300	18880	18880	18880	18880	34
341	20250212	143500	1009278380	18880	18890	18890	18880	68
342	20250212	143400	1007994500	18890	18890	18890	18890	35
343	20250212	143300	1007333350	18890	18890	18890	18890	25
344	20250212	143200	1006861100	18890	18900	18900	18890	112
345	20250212	143100	1004744410	18900	18900	18900	18900	28
346	20250212	143000	1004215210	18900	18900	18900	18900	34
347	20250212	142900	1003572610	18900	18900	18900	18900	30
348	20250212	142800	1003005610	18900	18900	18900	18900	52
349	20250212	142700	1002022810	18900	18910	18910	18900	80
350	20250212	142600	1000510780	18910	18910	18920	18910	25
351	20250212	142500	1000038020	18900	18900	18910	18900	76
352	20250212	142400	998601110	18900	18920	18920	18900	170
353	20250212	142300	995386920	18920	18920	18920	18920	34
354	20250212	142200	994743640	18920	18920	18930	18920	31
355	20250212	142100	994157060	18920	18920	18920	18920	32
356	20250212	142000	993551620	18920	18920	18920	18920	29
357	20250212	141900	993002940	18920	18920	18930	18920	206
358	20250212	141800	989103770	18920	18920	18920	18920	25
359	20250212	141700	988630770	18920	18910	18920	18910	121
360	20250212	141600	986341650	18910	18900	18910	18900	87
361	20250212	141500	984696490	18900	18900	18900	18900	35
362	20250212	141400	984034990	18900	18900	18900	18900	18
363	20250212	141300	983694790	18910	18910	18910	18910	26
364	20250212	141200	983203130	18910	18900	18910	18900	101
365	20250212	141100	981293320	18900	18900	18900	18900	26
366	20250212	141000	980801920	18910	18910	18910	18910	26
367	20250212	140900	980310260	18910	18910	18920	18910	29
368	20250212	140800	979761850	18920	18910	18920	18910	33
369	20250212	140700	979137810	18910	18920	18920	18910	59
370	20250212	140600	978021740	18910	18940	18940	18910	161
371	20250212	140500	974974940	18940	18970	18970	18940	6
372	20250212	140400	974861190	18980	18990	18990	18980	12
373	20250212	140300	974633340	18990	18990	18990	18990	25
374	20250212	140200	974158590	18990	18990	18990	18990	17
375	20250212	140100	973835760	18990	18990	19000	18990	25
376	20250212	140000	973360860	19000	19000	19000	19000	1
377	20250212	135900	973341860	19000	18980	19000	18980	70
378	20250212	135800	972012090	19000	19010	19010	19000	39
379	20250212	135700	971270890	19010	19010	19010	19000	21
380	20250212	135600	970871850	19000	19000	19000	19000	42
381	20250212	135500	970073850	19020	19000	19020	19000	140
382	20250212	135400	967412540	19010	19010	19010	19000	32
383	20250212	135300	966804310	19000	19000	19010	19000	21
384	20250212	135200	966405300	19000	19000	19010	19000	35
385	20250212	135100	965740180	19000	19000	19000	19000	17
386	20250212	135000	965417180	19010	19010	19010	19000	34
387	20250212	134900	964771010	19010	19010	19010	19000	19
388	20250212	134800	964409910	19000	18970	19000	18970	112
389	20250212	134700	962283930	18970	18970	18970	18970	23
390	20250212	134600	961847620	18970	18970	18980	18970	40
391	20250212	134500	961088690	18970	19000	19000	18970	13
392	20250212	134400	960841900	19000	19010	19020	19000	92
393	20250212	134300	959092840	19010	19020	19020	19010	11
394	20250212	134200	958883710	19010	18980	19020	18970	105
395	20250212	134100	956889940	18980	18980	18980	18980	16
396	20250212	134000	956586260	18980	18970	18980	18970	33
397	20250212	133900	955960060	18970	18970	18980	18970	28
398	20250212	133800	955428850	18980	18990	18990	18970	29
399	20250212	133700	954878460	18990	18990	18990	18990	12
400	20250212	133600	954650580	18990	19000	19000	18990	38
401	20250212	133500	953928650	19000	18990	19000	18990	9
402	20250212	133400	953757660	19020	18910	19060	18910	758
403	20250212	133300	939377320	18900	18910	18910	18900	33
404	20250212	133200	938753310	18910	18890	18910	18890	80
405	20250212	133100	937240790	18890	18900	18910	18890	161
406	20250212	133000	934198850	18910	18900	18910	18900	23
407	20250212	132900	933764010	18900	18910	18910	18900	97
408	20250212	132800	931929810	18910	18920	18920	18910	27
409	20250212	132700	931419110	18920	18910	18920	18910	70
410	20250212	132600	930095380	18910	18920	18920	18910	105
411	20250212	132500	928109460	18910	18920	18920	18910	8
412	20250212	132400	927958170	18920	18930	18930	18920	20
413	20250212	132300	927579720	18910	18910	18910	18910	9
414	20250212	132200	927409530	18910	18910	18910	18910	0
415	20250212	132100	927409530	18910	18920	18920	18910	135
416	20250212	132000	924855750	18920	18920	18920	18920	11
417	20250212	131900	924647630	18920	18920	18920	18920	3
418	20250212	131800	924590870	18920	18920	18920	18920	35
419	20250212	131700	923928670	18920	18930	18930	18920	93
420	20250212	131600	922168750	18940	18930	18940	18930	51
421	20250212	131500	921203270	18940	18940	18940	18940	7
422	20250212	131400	921070690	18930	18940	18940	18930	56
423	20250212	131300	920010600	18930	18920	18930	18920	42
424	20250212	131200	919215700	18920	18930	18930	18920	59
425	20250212	131100	918099400	18930	18930	18930	18930	11
426	20250212	131000	917891170	18920	18920	18920	18920	0
427	20250212	130900	917891170	18920	18920	18920	18920	3
428	20250212	130800	917834410	18920	18920	18920	18920	23
429	20250212	130700	917399250	18910	18930	18950	18910	105
430	20250212	130600	915411600	18930	18970	18970	18930	251
431	20250212	130500	910655900	18970	18970	18970	18970	2
432	20250212	130400	910617960	18970	18970	18970	18970	0
433	20250212	130300	910617960	18970	18970	18970	18970	21
434	20250212	130200	910219590	18970	18970	18970	18970	6
435	20250212	130100	910105770	18970	18970	18970	18970	2
436	20250212	130000	910067830	18980	18980	18980	18980	20
437	20250212	125900	909688230	18980	18980	18980	18980	77
438	20250212	125800	908226770	18980	18980	18980	18980	2
439	20250212	125700	908188810	18990	18990	18990	18990	0
440	20250212	125600	908188810	18990	18990	18990	18990	0
441	20250212	125500	908188810	18990	18990	18990	18990	3
442	20250212	125400	908131840	18990	18990	18990	18990	11
443	20250212	125300	907922950	19000	19000	19000	19000	1
444	20250212	125200	907903950	19000	19000	19000	19000	0
445	20250212	125100	907903950	19000	19000	19000	19000	3
446	20250212	125000	907846950	19000	19000	19000	18980	55
447	20250212	124900	906801990	19000	19000	19000	19000	1
448	20250212	124800	906782990	18980	18980	18980	18980	12
449	20250212	124700	906555230	18980	18990	18990	18980	82
450	20250212	124600	904998710	18990	18990	18990	18990	44
451	20250212	124500	904163150	18980	18980	18980	18980	1
452	20250212	124400	904144170	18980	18980	18980	18980	0
453	20250212	124300	904144170	18980	18980	18980	18980	2
454	20250212	124200	904106210	19000	19000	19000	19000	1
455	20250212	124100	904087210	18980	18980	18980	18980	0
456	20250212	124000	904087210	18980	18980	18980	18980	2
457	20250212	123900	904049250	18990	18990	18990	18990	0
458	20250212	123800	904049250	18990	18980	18990	18980	115
459	20250212	123700	901866070	18970	18970	18970	18970	0
460	20250212	123600	901866070	18970	18980	18980	18970	4
461	20250212	123500	901790180	18980	18980	18980	18980	0
462	20250212	123400	901790180	18980	18980	18980	18980	0
463	20250212	123300	901790180	18980	18970	18980	18970	3
464	20250212	123200	901733260	18980	18980	18980	18970	146
465	20250212	123100	898963570	18970	18970	18970	18970	147
466	20250212	123000	896174980	18980	18980	18980	18980	0
467	20250212	122900	896174980	18980	18970	18980	18970	87
468	20250212	122800	894523740	18980	18980	18980	18970	384
469	20250212	122700	887236680	18980	18990	18990	18980	495
470	20250212	122600	877839470	18990	18990	18990	18990	44
471	20250212	122500	877003910	18990	19020	19020	18990	1929
472	20250212	122400	840335860	19020	19030	19030	19020	124
473	20250212	122300	837977370	19030	19030	19030	19030	0
474	20250212	122200	837977370	19030	19030	19030	19030	5
475	20250212	122100	837882220	19040	19040	19040	19040	1
476	20250212	122000	837863180	19040	19040	19040	19040	0
477	20250212	121900	837863180	19040	19040	19040	19040	1
478	20250212	121800	837844140	19030	19030	19030	19030	2
479	20250212	121700	837806080	19030	19030	19030	19030	0
480	20250212	121600	837806080	19030	19030	19030	19030	16
481	20250212	121500	837501600	19030	19030	19030	19030	2
482	20250212	121400	837463540	19040	19040	19040	19040	0
483	20250212	121300	837463540	19040	19040	19040	19040	1
484	20250212	121200	837444500	19040	19040	19040	19040	6
485	20250212	121100	837330260	19030	19030	19040	19030	4
486	20250212	121000	837254130	19040	19040	19040	19040	7
487	20250212	120900	837120850	19050	19050	19050	19050	0
488	20250212	120800	837120850	19050	19040	19050	19040	55
489	20250212	120700	836073620	19030	19030	19030	19030	25
490	20250212	120600	835597870	19030	19030	19030	19030	62
491	20250212	120500	834418010	19010	19020	19020	19010	13
492	20250212	120400	834170820	19030	19010	19030	19010	15
493	20250212	120300	833885410	19030	19030	19030	19030	0
494	20250212	120200	833885410	19030	19030	19030	19030	0
495	20250212	120100	833885410	19030	19030	19030	19030	34
496	20250212	120000	833238390	19010	19030	19030	19010	5
497	20250212	115900	833143300	19010	19030	19030	19010	22
498	20250212	115800	832725060	19010	19030	19030	19010	64
499	20250212	115700	831507180	19040	19040	19040	19040	96
500	20250212	115600	829679340	19040	19050	19050	19040	202
501	20250212	115500	825831290	19050	19050	19050	19050	1
502	20250212	115400	825812240	19050	19050	19050	19050	0
503	20250212	115300	825812240	19050	19050	19050	19050	182
504	20250212	115200	822345140	19070	19070	19070	19070	0
505	20250212	115100	822345140	19070	19070	19070	19070	0
506	20250212	115000	822345140	19070	19070	19070	19070	32
507	20250212	114900	821734900	19070	19090	19090	19070	7
508	20250212	114800	821601310	19090	19090	19090	19090	0
509	20250212	114700	821601310	19090	19090	19090	19090	1
510	20250212	114600	821582220	19070	19070	19070	19070	2
511	20250212	114500	821544080	19090	19090	19090	19090	0
512	20250212	114400	821544080	19090	19090	19090	19090	1
513	20250212	114300	821524990	19070	19070	19070	19070	57
514	20250212	114200	820438000	19070	19100	19100	19070	39
515	20250212	114100	819694200	19110	19080	19110	19080	12
516	20250212	114000	819465030	19110	19050	19110	19050	67
517	20250212	113900	818188100	19110	19120	19120	19110	106
518	20250212	113800	816162400	19140	19140	19140	19140	0
519	20250212	113700	816162400	19140	19140	19140	19120	8
520	20250212	113600	816009300	19120	19120	19120	19120	7
521	20250212	113500	815875460	19120	19180	19180	19120	3
522	20250212	113400	815818040	19140	19170	19170	19140	31
523	20250212	113300	815223920	19180	19180	19180	19180	0
524	20250212	113200	815223920	19180	19120	19180	19120	132
525	20250212	113100	812695710	19120	19130	19130	19120	3
526	20250212	113000	812638330	19140	19170	19170	19140	412
527	20250212	112900	804744410	19170	19170	19170	19170	338
528	20250212	112800	798264950	19170	19170	19170	19170	37
529	20250212	112700	797555660	19200	19120	19220	19120	782
530	20250212	112600	782552510	19110	19110	19110	19110	1
531	20250212	112500	782533400	19130	19130	19130	19130	0
532	20250212	112400	782533400	19130	19130	19130	19110	6
533	20250212	112300	782418660	19150	19150	19150	19150	0
534	20250212	112200	782418660	19150	19150	19150	19150	0
535	20250212	112100	782418660	19150	19090	19150	19090	116
536	20250212	112000	780202410	19110	19090	19110	19090	17
537	20250212	111900	779877860	19090	19090	19090	19090	15
538	20250212	111800	779591510	19090	19090	19090	19090	0
539	20250212	111700	779591510	19090	19090	19090	19090	3
540	20250212	111600	779534240	19120	19020	19120	19020	921
541	20250212	111500	761990470	19020	19020	19020	19020	136
542	20250212	111400	759403750	19030	19010	19030	19010	3
543	20250212	111300	759346700	19030	19010	19030	19010	36
544	20250212	111200	758662320	19030	19010	19030	19010	11
545	20250212	111100	758453010	19030	19000	19030	19000	51
546	20250212	111000	757483980	19000	19010	19010	19000	120
547	20250212	110900	755202830	19010	19010	19010	19010	6
548	20250212	110800	755088770	19020	19020	19020	19020	7
549	20250212	110700	754955630	19030	19020	19030	19020	5
550	20250212	110600	754860490	19010	19020	19020	19010	176
551	20250212	110500	751514580	19020	19020	19020	19020	5
552	20250212	110400	751419480	19030	19030	19030	19030	0
553	20250212	110300	751419480	19030	19040	19040	19020	35
554	20250212	110200	750753170	19040	19050	19050	19030	12
555	20250212	110100	750524670	19040	19030	19050	19030	177
556	20250212	110000	747154630	19030	19030	19030	19030	1
557	20250212	105900	747135600	19010	19030	19030	19000	140
558	20250212	105800	744473220	19010	19020	19020	19010	86
559	20250212	105700	742838160	19040	19040	19040	19040	0
560	20250212	105600	742838160	19040	19010	19040	19010	21
561	20250212	105500	742438650	19010	19030	19040	19010	337
562	20250212	105400	736031690	19050	19040	19050	19040	6
563	20250212	105300	735917440	19050	19050	19050	19050	1
564	20250212	105200	735898390	19040	19040	19040	19040	2
565	20250212	105100	735860310	19050	19050	19050	19050	11
566	20250212	105000	735650760	19050	19050	19050	19050	4
567	20250212	104900	735574560	19050	19020	19050	19020	26
568	20250212	104800	735079550	19040	19030	19040	19020	13
569	20250212	104700	734832180	19030	19030	19030	19030	192
570	20250212	104600	731178420	19020	19020	19020	19020	1
571	20250212	104500	731159400	19020	19020	19020	19020	2
572	20250212	104400	731121360	19030	19030	19030	19030	27
573	20250212	104300	730607550	19030	19030	19030	19030	6
574	20250212	104200	730493370	19030	19030	19030	19030	4
575	20250212	104100	730417250	19020	19030	19030	19020	8
576	20250212	104000	730265030	19040	19040	19040	19040	2
577	20250212	103900	730226950	19040	19050	19050	19040	4
578	20250212	103800	730150770	19050	19050	19050	19050	3
579	20250212	103700	730093620	19070	19060	19070	19050	35
580	20250212	103600	729426520	19060	19050	19060	19040	76
581	20250212	103500	727979140	19040	18970	19050	18960	171
582	20250212	103400	724731550	18950	18950	18950	18950	2
583	20250212	103300	724693650	18980	18980	18980	18980	0
584	20250212	103200	724693650	18980	18940	18980	18940	32
585	20250212	103100	724087500	18930	18970	18970	18930	2
586	20250212	103000	724049600	18940	18900	18940	18900	39
587	20250212	102900	723311940	18900	18940	18940	18900	44
588	20250212	102800	722480300	18910	18910	18910	18910	31
589	20250212	102700	721894090	18920	18900	18920	18870	21
590	20250212	102600	721497060	18880	18880	18880	18860	129
591	20250212	102500	719062420	18860	18880	18910	18860	881
592	20250212	102400	702436470	18890	18900	18910	18890	1421
593	20250212	102300	675585430	18900	18900	18910	18900	202
594	20250212	102200	671766910	18900	18900	18900	18900	336
595	20250212	102100	665416510	18930	18940	18940	18900	980
596	20250212	102000	646861970	18940	18940	18950	18940	198
597	20250212	101900	643111610	18950	18970	19000	18950	178
598	20250212	101800	639736580	19000	18970	19000	18940	661
599	20250212	101700	627201790	18940	18950	18950	18940	176
600	20250212	101600	623868320	18940	18930	18960	18930	294
601	20250212	101500	618299360	18960	18890	18960	18890	297
602	20250212	101400	612685240	18890	18900	18950	18890	356
603	20250212	101300	605957190	18920	18910	18920	18870	302
604	20250212	101200	600252650	18880	18880	18890	18870	361
605	20250212	101100	593438430	18880	18900	18900	18880	286
606	20250212	101000	588036810	18900	18900	18900	18900	215
607	20250212	100900	583973310	18910	18910	18910	18900	201
608	20250212	100800	580173300	18910	18910	18910	18900	196
609	20250212	100700	576467380	18910	18920	18920	18910	235
610	20250212	100600	572022470	18920	18920	18920	18910	123
611	20250212	100500	569695750	18920	18920	18920	18920	84
612	20250212	100400	568106470	18920	18930	18930	18920	97
613	20250212	100300	566271100	18940	18920	18940	18920	104
614	20250212	100200	564303020	18920	18920	18920	18910	130
615	20250212	100100	561843440	18920	18930	18930	18920	181
616	20250212	100000	558417460	18960	18930	18970	18930	128
617	20250212	095900	555994350	18900	18910	18950	18900	104
618	20250212	095800	554028510	18890	18870	18890	18870	239
619	20250212	095700	549516210	18870	18870	18870	18870	84
620	20250212	095600	547931130	18870	18900	18900	18860	803
621	20250212	095500	532768660	18930	18940	18940	18900	1934
622	20250212	095400	496163560	18950	18960	18960	18950	326
623	20250212	095300	489984420	18970	18970	18970	18970	364
624	20250212	095200	483079340	18980	18990	18990	18980	431
625	20250212	095100	474898870	18990	18990	18990	18990	70
626	20250212	095000	473569570	18980	18990	18990	18980	464
627	20250212	094900	464761370	18990	19010	19010	18990	586
628	20250212	094800	453624720	19010	19030	19040	19010	474
629	20250212	094700	444610890	19030	19010	19030	19010	193
630	20250212	094600	440938460	19040	19040	19040	19040	1
631	20250212	094500	440919420	19010	19020	19040	19010	132
632	20250212	094400	438409650	19050	19030	19050	19030	56
633	20250212	094300	437343950	19030	19030	19030	19030	3
634	20250212	094200	437286860	19030	19030	19030	19030	0
635	20250212	094100	437286860	19030	19050	19050	18980	2583
636	20250212	094000	388185900	19060	19050	19060	19050	137
637	20250212	093900	385575280	19050	19050	19050	19050	230
638	20250212	093800	381193780	19050	19060	19060	19050	126
639	20250212	093700	378792280	19030	19040	19040	19030	86
640	20250212	093600	377155010	19030	19030	19030	19030	446
641	20250212	093500	368667630	19030	19030	19030	19030	74
642	20250212	093400	367259410	19030	19040	19040	19020	379
643	20250212	093300	360048340	19040	19070	19070	19040	445
644	20250212	093200	351570480	19110	19110	19120	19080	137
645	20250212	093100	348955490	19120	19120	19120	19120	1
646	20250212	093000	348936370	19120	19090	19120	19090	86
647	20250212	092900	347294550	19080	19100	19120	19080	154
648	20250212	092800	344353780	19120	19080	19120	19030	483
649	20250212	092700	335162090	19040	19180	19190	19040	1411
650	20250212	092600	308209190	19190	19190	19190	19190	1
651	20250212	092500	308190000	19180	19200	19200	19180	45
652	20250212	092400	307326620	19220	19190	19220	19190	25
653	20250212	092300	306846840	19190	19190	19190	19190	127
654	20250212	092200	304409710	19190	19190	19190	19190	0
655	20250212	092100	304409710	19190	19150	19190	19150	4
656	20250212	092000	304333070	19150	19200	19200	19150	1525
657	20250212	091900	275108790	19230	19230	19230	19230	0
658	20250212	091800	275108790	19230	19200	19230	19160	458
659	20250212	091700	266319040	19200	19230	19260	19200	64
660	20250212	091600	265088380	19250	19220	19260	19160	892
661	20250212	091500	247964600	19220	19170	19250	19160	129
662	20250212	091400	245492180	19170	19190	19250	19170	816
663	20250212	091300	229840220	19200	19190	19210	19190	112
664	20250212	091200	227689990	19190	19300	19300	19190	2113
665	20250212	091100	187061220	19300	19330	19330	19300	756
666	20250212	091000	172458890	19390	19400	19440	19320	842
667	20250212	090900	156176790	19350	19430	19450	19350	2238
668	20250212	090800	112766120	19500	19500	19500	19430	402
669	20250212	090700	104948590	19480	19530	19530	19480	587
670	20250212	090600	93495200	19530	19630	19640	19490	1074
671	20250212	090500	72471580	19600	19400	19600	19400	1572
672	20250212	090400	41721770	19530	19370	19530	19370	740
673	20250212	090300	27303230	19350	19350	19350	19350	100
674	20250212	090200	25368230	19340	19310	19480	19310	181
675	20250212	090100	21860520	19300	19310	19310	19230	128
676	20250212	090000	19390470	19230	19300	19300	19220	907