KissMeData/228760/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	205200	2904755430	17730	17730	17730	17730	1855
3	20250212	205100	2904755430	17730	17730	17730	17730	0
4	20250212	205000	2904755430	17730	17730	17730	17730	0
5	20250212	204900	2904755430	17730	17730	17730	17730	0
6	20250212	204800	2904755430	17730	17730	17730	17730	0
7	20250212	204700	2904755430	17730	17730	17730	17730	0
8	20250212	204600	2904755430	17730	17730	17730	17730	0
9	20250212	204500	2904755430	17730	17730	17730	17730	0
10	20250212	204400	2904755430	17730	17730	17730	17730	0
11	20250212	204300	2904755430	17730	17730	17730	17730	0
12	20250212	204200	2904755430	17730	17730	17730	17730	0
13	20250212	204100	2904755430	17730	17730	17730	17730	0
14	20250212	204000	2904755430	17730	17730	17730	17730	0
15	20250212	203900	2904755430	17730	17730	17730	17730	0
16	20250212	203800	2904755430	17730	17730	17730	17730	0
17	20250212	203700	2904755430	17730	17730	17730	17730	0
18	20250212	203600	2904755430	17730	17730	17730	17730	0
19	20250212	203500	2904755430	17730	17730	17730	17730	0
20	20250212	203400	2904755430	17730	17730	17730	17730	0
21	20250212	203300	2904755430	17730	17730	17730	17730	0
22	20250212	203200	2904755430	17730	17730	17730	17730	0
23	20250212	203100	2904755430	17730	17730	17730	17730	0
24	20250212	203000	2904755430	17730	17730	17730	17730	0
25	20250212	202900	2904755430	17730	17730	17730	17730	0
26	20250212	202800	2904755430	17730	17730	17730	17730	0
27	20250212	202700	2904755430	17730	17730	17730	17730	0
28	20250212	202600	2904755430	17730	17730	17730	17730	0
29	20250212	202500	2904755430	17730	17730	17730	17730	0
30	20250212	202400	2904755430	17730	17730	17730	17730	0
31	20250212	202300	2904755430	17730	17730	17730	17730	0
32	20250212	202200	2904755430	17730	17730	17730	17730	1855
33	20250212	202100	2904755430	17730	17730	17730	17730	0
34	20250212	202000	2904755430	17730	17730	17730	17730	0
35	20250212	201900	2904755430	17730	17730	17730	17730	0
36	20250212	201800	2904755430	17730	17730	17730	17730	0
37	20250212	201700	2904755430	17730	17730	17730	17730	0
38	20250212	201600	2904755430	17730	17730	17730	17730	0
39	20250212	201500	2904755430	17730	17730	17730	17730	0
40	20250212	201400	2904755430	17730	17730	17730	17730	0
41	20250212	201300	2904755430	17730	17730	17730	17730	0
42	20250212	201200	2904755430	17730	17730	17730	17730	0
43	20250212	201100	2904755430	17730	17730	17730	17730	0
44	20250212	201000	2904755430	17730	17730	17730	17730	0
45	20250212	200900	2904755430	17730	17730	17730	17730	0
46	20250212	200800	2904755430	17730	17730	17730	17730	0
47	20250212	200700	2904755430	17730	17730	17730	17730	0
48	20250212	200600	2904755430	17730	17730	17730	17730	0
49	20250212	200500	2904755430	17730	17730	17730	17730	0
50	20250212	200400	2904755430	17730	17730	17730	17730	0
51	20250212	200300	2904755430	17730	17730	17730	17730	0
52	20250212	200200	2904755430	17730	17730	17730	17730	0
53	20250212	200100	2904755430	17730	17730	17730	17730	0
54	20250212	200000	2904755430	17730	17730	17730	17730	0
55	20250212	195900	2904755430	17730	17730	17730	17730	0
56	20250212	195800	2904755430	17730	17730	17730	17730	0
57	20250212	195700	2904755430	17730	17730	17730	17730	0
58	20250212	195600	2904755430	17730	17730	17730	17730	0
59	20250212	195500	2904755430	17730	17730	17730	17730	0
60	20250212	195400	2904755430	17730	17730	17730	17730	0
61	20250212	195300	2904755430	17730	17730	17730	17730	0
62	20250212	195200	2904755430	17730	17730	17730	17730	1855
63	20250212	195100	2904755430	17730	17730	17730	17730	0
64	20250212	195000	2904755430	17730	17730	17730	17730	0
65	20250212	194900	2904755430	17730	17730	17730	17730	0
66	20250212	194800	2904755430	17730	17730	17730	17730	0
67	20250212	194700	2904755430	17730	17730	17730	17730	0
68	20250212	194600	2904755430	17730	17730	17730	17730	0
69	20250212	194500	2904755430	17730	17730	17730	17730	0
70	20250212	194400	2904755430	17730	17730	17730	17730	0
71	20250212	194300	2904755430	17730	17730	17730	17730	0
72	20250212	194200	2904755430	17730	17730	17730	17730	0
73	20250212	194100	2904755430	17730	17730	17730	17730	0
74	20250212	194000	2904755430	17730	17730	17730	17730	0
75	20250212	193900	2904755430	17730	17730	17730	17730	0
76	20250212	193800	2904755430	17730	17730	17730	17730	0
77	20250212	193700	2904755430	17730	17730	17730	17730	0
78	20250212	193600	2904755430	17730	17730	17730	17730	0
79	20250212	193500	2904755430	17730	17730	17730	17730	0
80	20250212	193400	2904755430	17730	17730	17730	17730	0
81	20250212	193300	2904755430	17730	17730	17730	17730	0
82	20250212	193200	2904755430	17730	17730	17730	17730	0
83	20250212	193100	2904755430	17730	17730	17730	17730	0
84	20250212	193000	2904755430	17730	17730	17730	17730	0
85	20250212	192900	2904755430	17730	17730	17730	17730	0
86	20250212	192800	2904755430	17730	17730	17730	17730	0
87	20250212	192700	2904755430	17730	17730	17730	17730	0
88	20250212	192600	2904755430	17730	17730	17730	17730	0
89	20250212	192500	2904755430	17730	17730	17730	17730	0
90	20250212	192400	2904755430	17730	17730	17730	17730	0
91	20250212	192300	2904755430	17730	17730	17730	17730	0
92	20250212	192200	2904755430	17730	17730	17730	17730	1855
93	20250212	192100	2904755430	17730	17730	17730	17730	0
94	20250212	192000	2904755430	17730	17730	17730	17730	0
95	20250212	191900	2904755430	17730	17730	17730	17730	0
96	20250212	191800	2904755430	17730	17730	17730	17730	0
97	20250212	191700	2904755430	17730	17730	17730	17730	0
98	20250212	191600	2904755430	17730	17730	17730	17730	0
99	20250212	191500	2904755430	17730	17730	17730	17730	0
100	20250212	191400	2904755430	17730	17730	17730	17730	0
101	20250212	191300	2904755430	17730	17730	17730	17730	0
102	20250212	191200	2904755430	17730	17730	17730	17730	0
103	20250212	191100	2904755430	17730	17730	17730	17730	0
104	20250212	191000	2904755430	17730	17730	17730	17730	0
105	20250212	190900	2904755430	17730	17730	17730	17730	0
106	20250212	190800	2904755430	17730	17730	17730	17730	0
107	20250212	190700	2904755430	17730	17730	17730	17730	0
108	20250212	190600	2904755430	17730	17730	17730	17730	0
109	20250212	190500	2904755430	17730	17730	17730	17730	0
110	20250212	190400	2904755430	17730	17730	17730	17730	0
111	20250212	190300	2904755430	17730	17730	17730	17730	0
112	20250212	190200	2904755430	17730	17730	17730	17730	0
113	20250212	190100	2904755430	17730	17730	17730	17730	0
114	20250212	190000	2904755430	17730	17730	17730	17730	0
115	20250212	185900	2904755430	17730	17730	17730	17730	0
116	20250212	185800	2904755430	17730	17730	17730	17730	0
117	20250212	185700	2904755430	17730	17730	17730	17730	0
118	20250212	185600	2904755430	17730	17730	17730	17730	0
119	20250212	185500	2904755430	17730	17730	17730	17730	0
120	20250212	185400	2904755430	17730	17730	17730	17730	0
121	20250212	185300	2904755430	17730	17730	17730	17730	0
122	20250212	185200	2904755430	17730	17730	17730	17730	1855
123	20250212	185100	2904755430	17730	17730	17730	17730	0
124	20250212	185000	2904755430	17730	17730	17730	17730	0
125	20250212	184900	2904755430	17730	17730	17730	17730	0
126	20250212	184800	2904755430	17730	17730	17730	17730	0
127	20250212	184700	2904755430	17730	17730	17730	17730	0
128	20250212	184600	2904755430	17730	17730	17730	17730	0
129	20250212	184500	2904755430	17730	17730	17730	17730	0
130	20250212	184400	2904755430	17730	17730	17730	17730	0
131	20250212	184300	2904755430	17730	17730	17730	17730	0
132	20250212	184200	2904755430	17730	17730	17730	17730	0
133	20250212	184100	2904755430	17730	17730	17730	17730	0
134	20250212	184000	2904755430	17730	17730	17730	17730	0
135	20250212	183900	2904755430	17730	17730	17730	17730	0
136	20250212	183800	2904755430	17730	17730	17730	17730	0
137	20250212	183700	2904755430	17730	17730	17730	17730	0
138	20250212	183600	2904755430	17730	17730	17730	17730	0
139	20250212	183500	2904755430	17730	17730	17730	17730	0
140	20250212	183400	2904755430	17730	17730	17730	17730	0
141	20250212	183300	2904755430	17730	17730	17730	17730	0
142	20250212	183200	2904755430	17730	17730	17730	17730	0
143	20250212	183100	2904755430	17730	17730	17730	17730	0
144	20250212	183000	2904755430	17730	17730	17730	17730	0
145	20250212	182900	2904755430	17730	17730	17730	17730	0
146	20250212	182800	2904755430	17730	17730	17730	17730	0
147	20250212	182700	2904755430	17730	17730	17730	17730	0
148	20250212	182600	2904755430	17730	17730	17730	17730	0
149	20250212	182500	2904755430	17730	17730	17730	17730	0
150	20250212	182400	2904755430	17730	17730	17730	17730	0
151	20250212	182300	2904755430	17730	17730	17730	17730	0
152	20250212	182200	2904755430	17730	17730	17730	17730	1855
153	20250212	182100	2904755430	17730	17730	17730	17730	0
154	20250212	182000	2904755430	17730	17730	17730	17730	0
155	20250212	181900	2904755430	17730	17730	17730	17730	0
156	20250212	181800	2904755430	17730	17730	17730	17730	0
157	20250212	181700	2904755430	17730	17730	17730	17730	0
158	20250212	181600	2904755430	17730	17730	17730	17730	0
159	20250212	181500	2904755430	17730	17730	17730	17730	0
160	20250212	181400	2904755430	17730	17730	17730	17730	0
161	20250212	181300	2904755430	17730	17730	17730	17730	0
162	20250212	181200	2904755430	17730	17730	17730	17730	0
163	20250212	181100	2904755430	17730	17730	17730	17730	0
164	20250212	181000	2904755430	17730	17730	17730	17730	0
165	20250212	180900	2904755430	17730	17730	17730	17730	0
166	20250212	180800	2904755430	17730	17730	17730	17730	0
167	20250212	180700	2904755430	17730	17730	17730	17730	0
168	20250212	180600	2904755430	17730	17730	17730	17730	0
169	20250212	180500	2904755430	17730	17730	17730	17730	0
170	20250212	180400	2904755430	17730	17730	17730	17730	0
171	20250212	180300	2904755430	17730	17730	17730	17730	0
172	20250212	180200	2904755430	17730	17730	17730	17730	0
173	20250212	180100	2904755430	17730	17730	17730	17730	0
174	20250212	180000	2904755430	17730	17730	17730	17730	0
175	20250212	175900	2904755430	17730	17730	17730	17730	0
176	20250212	175800	2904755430	17730	17730	17730	17730	0
177	20250212	175700	2904755430	17730	17730	17730	17730	0
178	20250212	175600	2904755430	17730	17730	17730	17730	0
179	20250212	175500	2904755430	17730	17730	17730	17730	0
180	20250212	175400	2904755430	17730	17730	17730	17730	0
181	20250212	175300	2904755430	17730	17730	17730	17730	0
182	20250212	175200	2904755430	17730	17730	17730	17730	1855
183	20250212	175100	2904755430	17730	17730	17730	17730	0
184	20250212	175000	2904755430	17730	17730	17730	17730	0
185	20250212	174900	2904755430	17730	17730	17730	17730	0
186	20250212	174800	2904755430	17730	17730	17730	17730	0
187	20250212	174700	2904755430	17730	17730	17730	17730	0
188	20250212	174600	2904755430	17730	17730	17730	17730	0
189	20250212	174500	2904755430	17730	17730	17730	17730	0
190	20250212	174400	2904755430	17730	17730	17730	17730	0
191	20250212	174300	2904755430	17730	17730	17730	17730	0
192	20250212	174200	2904755430	17730	17730	17730	17730	0
193	20250212	174100	2904755430	17730	17730	17730	17730	0
194	20250212	174000	2904755430	17730	17730	17730	17730	0
195	20250212	173900	2904755430	17730	17730	17730	17730	0
196	20250212	173800	2904755430	17730	17730	17730	17730	0
197	20250212	173700	2904755430	17730	17730	17730	17730	0
198	20250212	173600	2904755430	17730	17730	17730	17730	0
199	20250212	173500	2904755430	17730	17730	17730	17730	0
200	20250212	173400	2904755430	17730	17730	17730	17730	0
201	20250212	173300	2904755430	17730	17730	17730	17730	0
202	20250212	173200	2904755430	17730	17730	17730	17730	0
203	20250212	173100	2904755430	17730	17730	17730	17730	0
204	20250212	173000	2904755430	17730	17730	17730	17730	0
205	20250212	172900	2904755430	17730	17730	17730	17730	0
206	20250212	172800	2904755430	17730	17730	17730	17730	0
207	20250212	172700	2904755430	17730	17730	17730	17730	0
208	20250212	172600	2904755430	17730	17730	17730	17730	0
209	20250212	172500	2904755430	17730	17730	17730	17730	0
210	20250212	172400	2904755430	17730	17730	17730	17730	0
211	20250212	172300	2904755430	17730	17730	17730	17730	0
212	20250212	172200	2904755430	17730	17730	17730	17730	1855
213	20250212	172100	2904755430	17730	17730	17730	17730	0
214	20250212	172000	2904755430	17730	17730	17730	17730	0
215	20250212	171900	2904755430	17730	17730	17730	17730	0
216	20250212	171800	2904755430	17730	17730	17730	17730	0
217	20250212	171700	2904755430	17730	17730	17730	17730	0
218	20250212	171600	2904755430	17730	17730	17730	17730	0
219	20250212	171500	2904755430	17730	17730	17730	17730	0
220	20250212	171400	2904755430	17730	17730	17730	17730	0
221	20250212	171300	2904755430	17730	17730	17730	17730	0
222	20250212	171200	2904755430	17730	17730	17730	17730	0
223	20250212	171100	2904755430	17730	17730	17730	17730	0
224	20250212	171000	2904755430	17730	17730	17730	17730	0
225	20250212	170900	2904755430	17730	17730	17730	17730	0
226	20250212	170800	2904755430	17730	17730	17730	17730	0
227	20250212	170700	2904755430	17730	17730	17730	17730	0
228	20250212	170600	2904755430	17730	17730	17730	17730	0
229	20250212	170500	2904755430	17730	17730	17730	17730	0
230	20250212	170400	2904755430	17730	17730	17730	17730	0
231	20250212	170300	2904755430	17730	17730	17730	17730	0
232	20250212	170200	2904755430	17730	17730	17730	17730	0
233	20250212	170100	2904755430	17730	17730	17730	17730	0
234	20250212	170000	2904755430	17730	17730	17730	17730	0
235	20250212	165900	2904755430	17730	17730	17730	17730	0
236	20250212	165800	2904755430	17730	17730	17730	17730	0
237	20250212	165700	2904755430	17730	17730	17730	17730	0
238	20250212	165600	2904755430	17730	17730	17730	17730	0
239	20250212	165500	2904755430	17730	17730	17730	17730	0
240	20250212	165400	2904755430	17730	17730	17730	17730	0
241	20250212	165300	2904755430	17730	17730	17730	17730	0
242	20250212	165200	2904755430	17730	17730	17730	17730	1855
243	20250212	165100	2904755430	17730	17730	17730	17730	0
244	20250212	165000	2904755430	17730	17730	17730	17730	0
245	20250212	164900	2904755430	17730	17730	17730	17730	0
246	20250212	164800	2904755430	17730	17730	17730	17730	0
247	20250212	164700	2904755430	17730	17730	17730	17730	0
248	20250212	164600	2904755430	17730	17730	17730	17730	0
249	20250212	164500	2904755430	17730	17730	17730	17730	0
250	20250212	164400	2904755430	17730	17730	17730	17730	0
251	20250212	164300	2904755430	17730	17730	17730	17730	0
252	20250212	164200	2904755430	17730	17730	17730	17730	0
253	20250212	164100	2904755430	17730	17730	17730	17730	0
254	20250212	164000	2904755430	17730	17730	17730	17730	0
255	20250212	163900	2904755430	17730	17730	17730	17730	0
256	20250212	163800	2904755430	17730	17730	17730	17730	0
257	20250212	163700	2904755430	17730	17730	17730	17730	0
258	20250212	163600	2904755430	17730	17730	17730	17730	0
259	20250212	163500	2904755430	17730	17730	17730	17730	0
260	20250212	163400	2904755430	17730	17730	17730	17730	0
261	20250212	163300	2904755430	17730	17730	17730	17730	0
262	20250212	163200	2904755430	17730	17730	17730	17730	0
263	20250212	163100	2904755430	17730	17730	17730	17730	0
264	20250212	163000	2904755430	17730	17730	17730	17730	0
265	20250212	162900	2904755430	17730	17730	17730	17730	0
266	20250212	162800	2904755430	17730	17730	17730	17730	0
267	20250212	162700	2904755430	17730	17730	17730	17730	0
268	20250212	162600	2904755430	17730	17730	17730	17730	0
269	20250212	162500	2904755430	17730	17730	17730	17730	0
270	20250212	162400	2904755430	17730	17730	17730	17730	0
271	20250212	162300	2904755430	17730	17730	17730	17730	0
272	20250212	162200	2904755430	17730	17730	17730	17730	1855
273	20250212	162100	2904755430	17730	17730	17730	17730	0
274	20250212	162000	2904755430	17730	17730	17730	17730	0
275	20250212	161900	2904755430	17730	17730	17730	17730	0
276	20250212	161800	2904755430	17730	17730	17730	17730	0
277	20250212	161700	2904755430	17730	17730	17730	17730	0
278	20250212	161600	2904755430	17730	17730	17730	17730	0
279	20250212	161500	2904755430	17730	17730	17730	17730	0
280	20250212	161400	2904755430	17730	17730	17730	17730	0
281	20250212	161300	2904755430	17730	17730	17730	17730	0
282	20250212	161200	2904755430	17730	17730	17730	17730	0
283	20250212	161100	2904755430	17730	17730	17730	17730	0
284	20250212	161000	2904755430	17730	17730	17730	17730	0
285	20250212	160900	2904755430	17730	17730	17730	17730	0
286	20250212	160800	2904755430	17730	17730	17730	17730	0
287	20250212	160700	2904755430	17730	17730	17730	17730	0
288	20250212	160600	2904755430	17730	17730	17730	17730	0
289	20250212	160500	2904755430	17730	17730	17730	17730	0
290	20250212	160400	2904755430	17730	17730	17730	17730	0
291	20250212	160300	2904755430	17730	17730	17730	17730	0
292	20250212	160200	2904755430	17730	17730	17730	17730	0
293	20250212	160100	2904755430	17730	17730	17730	17730	0
294	20250212	160000	2904755430	17730	17730	17730	17730	0
295	20250212	155900	2904755430	17730	17730	17730	17730	0
296	20250212	155800	2904755430	17730	17730	17730	17730	0
297	20250212	155700	2904755430	17730	17730	17730	17730	0
298	20250212	155600	2904755430	17730	17730	17730	17730	0
299	20250212	155500	2904755430	17730	17730	17730	17730	0
300	20250212	155400	2904755430	17730	17730	17730	17730	0
301	20250212	155300	2904755430	17730	17730	17730	17730	0
302	20250212	155200	2904755430	17730	17730	17730	17730	1855
303	20250212	155100	2904755430	17730	17730	17730	17730	0
304	20250212	155000	2904755430	17730	17730	17730	17730	0
305	20250212	154900	2904755430	17730	17730	17730	17730	0
306	20250212	154800	2904755430	17730	17730	17730	17730	0
307	20250212	154700	2904755430	17730	17730	17730	17730	0
308	20250212	154600	2904755430	17730	17730	17730	17730	0
309	20250212	154500	2904755430	17730	17730	17730	17730	0
310	20250212	154400	2904755430	17730	17730	17730	17730	0
311	20250212	154300	2904755430	17730	17730	17730	17730	0
312	20250212	154200	2904755430	17730	17730	17730	17730	0
313	20250212	154100	2904755430	17730	17730	17730	17730	0
314	20250212	154000	2904755430	17730	17730	17730	17730	0
315	20250212	153900	2904755430	17730	17730	17730	17730	0
316	20250212	153800	2904755430	17730	17730	17730	17730	0
317	20250212	153700	2904755430	17730	17730	17730	17730	0
318	20250212	153600	2904755430	17730	17730	17730	17730	0
319	20250212	153500	2904755430	17730	17730	17730	17730	0
320	20250212	153400	2904755430	17730	17730	17730	17730	0
321	20250212	153300	2904755430	17730	17730	17730	17730	0
322	20250212	153200	2904755430	17730	17730	17730	17730	0
323	20250212	153100	2904755430	17730	17730	17730	17730	0
324	20250212	153000	2904755430	17730	17730	17730	17730	1855
325	20250212	152900	2871866280	17660	17660	17660	17660	0
326	20250212	152800	2871866280	17660	17660	17660	17660	0
327	20250212	152700	2871866280	17660	17660	17660	17660	0
328	20250212	152600	2871866280	17660	17660	17660	17660	0
329	20250212	152500	2871866280	17660	17660	17660	17660	0
330	20250212	152400	2871866280	17660	17660	17660	17660	0
331	20250212	152300	2871866280	17660	17660	17660	17660	0
332	20250212	152200	2871866280	17660	17660	17660	17660	0
333	20250212	152100	2871866280	17660	17660	17660	17660	0
334	20250212	152000	2871866280	17660	17660	17660	17660	0
335	20250212	151900	2871866280	17660	17600	17660	17580	446
336	20250212	151800	2864009410	17660	17670	17670	17660	3
337	20250212	151700	2863956420	17670	17670	17670	17670	157
338	20250212	151600	2861182230	17670	17670	17670	17600	106
339	20250212	151500	2859315130	17680	17670	17680	17670	34
340	20250212	151400	2858714340	17670	17660	17670	17660	102
341	20250212	151300	2856913000	17660	17660	17660	17660	1
342	20250212	151200	2856895340	17650	17640	17650	17640	330
343	20250212	151100	2851073240	17610	17680	17680	17610	19
344	20250212	151000	2850738520	17610	17650	17690	17610	956
345	20250212	150900	2833848830	17680	17670	17680	17650	354
346	20250212	150800	2827595620	17670	17660	17670	17650	53
347	20250212	150700	2826659540	17650	17620	17650	17610	975
348	20250212	150600	2809455900	17610	17600	17610	17600	60
349	20250212	150500	2808399580	17580	17600	17600	17580	203
350	20250212	150400	2804830800	17580	17600	17600	17580	134
351	20250212	150300	2802472420	17600	17600	17600	17600	64
352	20250212	150200	2801346020	17600	17600	17600	17600	113
353	20250212	150100	2799357220	17600	17570	17600	17570	358
354	20250212	150000	2793057430	17570	17560	17570	17560	11
355	20250212	145900	2792864260	17570	17560	17580	17560	128
356	20250212	145800	2790615540	17560	17560	17560	17560	119
357	20250212	145700	2788525900	17560	17560	17560	17560	66
358	20250212	145600	2787366940	17570	17590	17590	17570	255
359	20250212	145500	2782884590	17580	17580	17580	17580	1
360	20250212	145400	2782867010	17580	17570	17580	17570	326
361	20250212	145300	2777139170	17570	17570	17570	17570	14
362	20250212	145200	2776893190	17550	17560	17560	17550	215
363	20250212	145100	2773117840	17570	17590	17590	17570	309
364	20250212	145000	2767688510	17590	17590	17590	17590	5
365	20250212	144900	2767600560	17590	17580	17590	17580	9
366	20250212	144800	2767442280	17570	17570	17570	17570	29
367	20250212	144700	2766932750	17570	17570	17570	17570	1
368	20250212	144600	2766915180	17540	17540	17540	17540	0
369	20250212	144500	2766915180	17540	17530	17540	17530	490
370	20250212	144400	2758325080	17540	17540	17540	17540	3
371	20250212	144300	2758272460	17540	17540	17540	17540	87
372	20250212	144200	2756746480	17540	17510	17540	17510	400
373	20250212	144100	2749737480	17510	17510	17520	17510	187
374	20250212	144000	2746463080	17560	17520	17560	17510	31
375	20250212	143900	2745919910	17510	17570	17570	17510	52
376	20250212	143800	2745009270	17510	17510	17510	17510	950
377	20250212	143700	2728374770	17500	17570	17570	17500	92
378	20250212	143600	2726764700	17480	17480	17480	17480	10
379	20250212	143500	2726589900	17480	17480	17480	17480	0
380	20250212	143400	2726589900	17480	17590	17590	17480	417
381	20250212	143300	2719291390	17590	17590	17590	17590	51
382	20250212	143200	2718394300	17500	17500	17500	17500	445
383	20250212	143100	2710606800	17500	17540	17600	17480	1695
384	20250212	143000	2680938610	17610	17610	17610	17610	500
385	20250212	142900	2672133610	17610	17610	17610	17610	100
386	20250212	142800	2670372610	17530	17610	17610	17530	37
387	20250212	142700	2669723600	17530	17610	17610	17530	436
388	20250212	142600	2662076940	17630	17620	17630	17620	70
389	20250212	142500	2660842940	17630	17630	17630	17540	1038
390	20250212	142400	2642602920	17550	17550	17630	17550	1201
391	20250212	142300	2621517370	17630	17630	17630	17630	1
392	20250212	142200	2621499740	17530	17530	17530	17530	100
393	20250212	142100	2619746740	17640	17640	17640	17640	2000
394	20250212	142000	2584466740	17640	17640	17640	17530	112
395	20250212	141900	2582502450	17600	17600	17600	17600	2001
396	20250212	141800	2547284850	17600	17600	17600	17600	10
397	20250212	141700	2547108850	17500	17520	17600	17500	1127
398	20250212	141600	2527381830	17600	17600	17600	17600	6
399	20250212	141500	2527276230	17510	17510	17510	17510	138
400	20250212	141400	2524859850	17510	17520	17600	17510	680
401	20250212	141300	2512952190	17520	17530	17530	17520	127
402	20250212	141200	2510726560	17600	17600	17600	17600	221
403	20250212	141100	2506836960	17600	17600	17600	17600	1
404	20250212	141000	2506819360	17520	17600	17600	17520	15
405	20250212	140900	2506556080	17600	17600	17600	17600	0
406	20250212	140800	2506556080	17600	17600	17600	17600	0
407	20250212	140700	2506556080	17600	17550	17600	17530	940
408	20250212	140600	2490070070	17550	17600	17600	17550	282
409	20250212	140500	2485118910	17600	17600	17600	17570	359
410	20250212	140400	2478806610	17600	17550	17600	17550	241
411	20250212	140300	2474576860	17550	17500	17550	17500	604
412	20250212	140200	2463990840	17480	17480	17480	17480	53
413	20250212	140100	2463064400	17480	17500	17500	17480	407
414	20250212	140000	2455949060	17500	17500	17500	17500	33
415	20250212	135900	2455371560	17510	17520	17520	17510	7
416	20250212	135800	2455248960	17530	17530	17530	17530	10
417	20250212	135700	2455073660	17530	17530	17530	17530	0
418	20250212	135600	2455073660	17530	17530	17530	17530	2
419	20250212	135500	2455038600	17530	17530	17530	17530	50
420	20250212	135400	2454162100	17530	17530	17530	17530	1
421	20250212	135300	2454144570	17530	17530	17530	17530	681
422	20250212	135200	2442206640	17530	17530	17530	17530	3
423	20250212	135100	2442154050	17490	17490	17490	17490	125
424	20250212	135000	2439967800	17490	17490	17490	17490	26
425	20250212	134900	2439513060	17500	17490	17500	17490	422
426	20250212	134800	2432131380	17490	17490	17490	17490	101
427	20250212	134700	2430364890	17490	17490	17490	17490	30
428	20250212	134600	2429840190	17490	17490	17490	17490	559
429	20250212	134500	2420063280	17490	17490	17490	17490	0
430	20250212	134400	2420063280	17490	17500	17500	17490	218
431	20250212	134300	2416250360	17500	17520	17520	17500	2070
432	20250212	134200	2380023710	17520	17520	17520	17520	89
433	20250212	134100	2378464430	17530	17520	17530	17520	64
434	20250212	134000	2377343050	17520	17520	17520	17520	52
435	20250212	133900	2376432010	17520	17520	17520	17520	7
436	20250212	133800	2376309370	17500	17520	17520	17500	76
437	20250212	133700	2374978140	17510	17510	17510	17510	144
438	20250212	133600	2372456700	17500	17520	17520	17500	321
439	20250212	133500	2366837600	17520	17520	17520	17520	28
440	20250212	133400	2366347040	17520	17520	17520	17520	3
441	20250212	133300	2366294480	17500	17530	17530	17500	402
442	20250212	133200	2359255650	17530	17520	17530	17520	171
443	20250212	133100	2356258720	17520	17520	17520	17520	36
444	20250212	133000	2355628000	17520	17520	17520	17520	4
445	20250212	132900	2355557920	17520	17520	17520	17520	39
446	20250212	132800	2354874640	17520	17520	17520	17520	76
447	20250212	132700	2353543120	17520	17520	17520	17520	20
448	20250212	132600	2353192720	17530	17530	17530	17530	106
449	20250212	132500	2351334540	17530	17480	17530	17480	706
450	20250212	132400	2338984100	17470	17470	17470	17470	195
451	20250212	132300	2335577450	17470	17470	17470	17470	15
452	20250212	132200	2335315400	17470	17470	17470	17470	1
453	20250212	132100	2335297930	17470	17470	17470	17470	200
454	20250212	132000	2331803930	17470	17450	17470	17450	237
455	20250212	131900	2327666540	17450	17460	17460	17450	122
456	20250212	131800	2325536640	17450	17450	17450	17450	0
457	20250212	131700	2325536640	17450	17450	17450	17450	0
458	20250212	131600	2325536640	17450	17450	17450	17450	4
459	20250212	131500	2325466840	17450	17460	17460	17450	523
460	20250212	131400	2316339760	17460	17470	17470	17460	80
461	20250212	131300	2314942950	17470	17460	17470	17460	307
462	20250212	131200	2309582200	17460	17460	17460	17460	12
463	20250212	131100	2309372680	17460	17460	17460	17460	190
464	20250212	131000	2306055280	17460	17460	17460	17460	0
465	20250212	130900	2306055280	17460	17460	17460	17460	219
466	20250212	130800	2302231540	17460	17450	17460	17440	63
467	20250212	130700	2301132640	17440	17440	17440	17440	37
468	20250212	130600	2300487360	17440	17460	17460	17440	563
469	20250212	130500	2290668280	17480	17470	17480	17450	362
470	20250212	130400	2284345490	17470	17470	17470	17470	130
471	20250212	130300	2282074390	17470	17450	17470	17450	547
472	20250212	130200	2272519100	17470	17470	17470	17470	201
473	20250212	130100	2269007630	17450	17430	17450	17430	682
474	20250212	130000	2257117590	17430	17440	17450	17430	167
475	20250212	125900	2254205900	17440	17450	17450	17440	48
476	20250212	125800	2253368680	17450	17450	17450	17450	2
477	20250212	125700	2253333780	17440	17440	17440	17440	21
478	20250212	125600	2252967540	17440	17430	17470	17430	499
479	20250212	125500	2244269330	17440	17430	17440	17430	140
480	20250212	125400	2241828770	17440	17450	17450	17440	511
481	20250212	125300	2232916830	17430	17480	17490	17430	1074
482	20250212	125200	2214176880	17490	17490	17490	17490	110
483	20250212	125100	2212252980	17490	17480	17490	17480	101
484	20250212	125000	2210487490	17490	17480	17490	17480	58
485	20250212	124900	2209473640	17450	17460	17460	17450	221
486	20250212	124800	2205615130	17460	17460	17460	17460	0
487	20250212	124700	2205615130	17460	17460	17460	17460	300
488	20250212	124600	2200377130	17450	17460	17460	17450	306
489	20250212	124500	2195037370	17450	17480	17480	17450	833
490	20250212	124400	2180491150	17480	17490	17490	17480	13
491	20250212	124300	2180263850	17470	17490	17490	17470	78
492	20250212	124200	2178900430	17490	17470	17490	17470	33
493	20250212	124100	2178323420	17480	17470	17500	17470	441
494	20250212	124000	2170618320	17470	17470	17470	17470	10
495	20250212	123900	2170443620	17490	17490	17490	17490	0
496	20250212	123800	2170443620	17490	17490	17490	17490	3
497	20250212	123700	2170391150	17460	17460	17460	17460	118
498	20250212	123600	2168330870	17460	17460	17460	17460	413
499	20250212	123500	2161119890	17460	17430	17460	17430	345
500	20250212	123400	2155100990	17430	17440	17440	17430	356
501	20250212	123300	2148894420	17440	17430	17440	17430	339
502	20250212	123200	2142984850	17440	17450	17450	17440	481
503	20250212	123100	2134592630	17450	17460	17460	17450	978
504	20250212	123000	2117524780	17460	17480	17480	17460	848
505	20250212	122900	2102714410	17480	17480	17480	17470	78
506	20250212	122800	2101351080	17480	17510	17510	17480	1644
507	20250212	122700	2072581340	17510	17510	17510	17510	91
508	20250212	122600	2070987930	17500	17510	17510	17500	407
509	20250212	122500	2063865360	17510	17520	17520	17510	2213
510	20250212	122400	2025115650	17520	17520	17520	17520	200
511	20250212	122300	2021611650	17520	17520	17520	17520	0
512	20250212	122200	2021611650	17520	17510	17520	17510	268
513	20250212	122100	2016917980	17520	17520	17520	17520	387
514	20250212	122000	2010137740	17520	17550	17550	17520	1673
515	20250212	121900	1980818850	17550	17550	17550	17550	60
516	20250212	121800	1979765850	17550	17550	17550	17550	10
517	20250212	121700	1979590350	17540	17540	17540	17540	860
518	20250212	121600	1964505950	17540	17570	17570	17540	2317
519	20250212	121500	1923847060	17570	17570	17570	17570	1
520	20250212	121400	1923829490	17570	17570	17590	17570	20
521	20250212	121300	1923478070	17590	17570	17590	17560	270
522	20250212	121200	1918735160	17560	17560	17560	17560	0
523	20250212	121100	1918735160	17560	17590	17590	17560	131
524	20250212	121000	1916433850	17590	17590	17590	17590	3
525	20250212	120900	1916381080	17590	17590	17590	17590	51
526	20250212	120800	1915483990	17590	17590	17590	17590	6
527	20250212	120700	1915378450	17560	17550	17560	17550	183
528	20250212	120600	1912166770	17550	17550	17550	17550	171
529	20250212	120500	1909165720	17550	17550	17550	17550	6
530	20250212	120400	1909060420	17540	17540	17540	17530	109
531	20250212	120300	1907148880	17540	17560	17560	17540	586
532	20250212	120200	1896866980	17560	17570	17570	17560	113
533	20250212	120100	1894882690	17570	17580	17580	17570	2
534	20250212	120000	1894847540	17590	17560	17590	17560	58
535	20250212	115900	1893828460	17570	17580	17590	17550	200
536	20250212	115800	1890313450	17600	17600	17600	17600	0
537	20250212	115700	1890313450	17600	17600	17620	17560	733
538	20250212	115600	1877427620	17600	17600	17600	17600	1
539	20250212	115500	1877410020	17590	17610	17610	17590	811
540	20250212	115400	1863137910	17610	17610	17610	17610	20
541	20250212	115300	1862785710	17620	17620	17620	17620	0
542	20250212	115200	1862785710	17620	17600	17620	17600	82
543	20250212	115100	1861342490	17600	17600	17600	17600	244
544	20250212	115000	1857048090	17600	17620	17620	17600	1152
545	20250212	114900	1836767810	17620	17630	17630	17620	598
546	20250212	114800	1826229570	17630	17630	17630	17630	0
547	20250212	114700	1826229570	17630	17660	17660	17630	759
548	20250212	114600	1812842720	17700	17700	17700	17700	2
549	20250212	114500	1812807320	17700	17700	17700	17700	5
550	20250212	114400	1812718820	17700	17700	17700	17700	25
551	20250212	114300	1812276320	17640	17640	17640	17640	0
552	20250212	114200	1812276320	17640	17700	17700	17640	721
553	20250212	114100	1799552050	17700	17700	17700	17700	4
554	20250212	114000	1799481250	17700	17700	17700	17700	5
555	20250212	113900	1799392750	17710	17650	17710	17650	186
556	20250212	113800	1796103550	17650	17690	17690	17650	1419
557	20250212	113700	1771053030	17690	17690	17690	17690	0
558	20250212	113600	1771053030	17690	17690	17690	17690	963
559	20250212	113500	1754017560	17690	17670	17690	17670	5
560	20250212	113400	1753929130	17670	17670	17670	17670	23
561	20250212	113300	1753522720	17670	17670	17670	17670	45
562	20250212	113200	1752727570	17660	17660	17660	17660	20
563	20250212	113100	1752374370	17660	17670	17680	17660	332
564	20250212	113000	1746509880	17680	17680	17680	17680	0
565	20250212	112900	1746509880	17680	17670	17680	17670	3
566	20250212	112800	1746456860	17680	17680	17680	17680	0
567	20250212	112700	1746456860	17680	17690	17690	17680	75
568	20250212	112600	1745130530	17690	17690	17690	17690	0
569	20250212	112500	1745130530	17690	17690	17690	17690	33
570	20250212	112400	1744546760	17710	17690	17710	17690	5
571	20250212	112300	1744458290	17690	17690	17690	17690	190
572	20250212	112200	1741097190	17670	17660	17670	17660	203
573	20250212	112100	1737510680	17660	17660	17660	17660	0
574	20250212	112000	1737510680	17660	17660	17660	17660	100
575	20250212	111900	1735744680	17660	17660	17660	17660	0
576	20250212	111800	1735744680	17660	17670	17670	17660	41
577	20250212	111700	1735020320	17690	17700	17700	17690	7
578	20250212	111600	1734896480	17700	17700	17700	17700	5
579	20250212	111500	1734807980	17700	17700	17710	17700	17
580	20250212	111400	1734507020	17700	17700	17700	17700	40
581	20250212	111300	1733799020	17650	17700	17700	17650	781
582	20250212	111200	1720003200	17700	17680	17700	17680	127
583	20250212	111100	1717756040	17680	17660	17680	17660	135
584	20250212	111000	1715369940	17660	17660	17660	17660	0
585	20250212	110900	1715369940	17660	17660	17660	17660	50
586	20250212	110800	1714486940	17660	17680	17680	17660	2
587	20250212	110700	1714451600	17690	17680	17690	17650	156
588	20250212	110600	1711696760	17680	17700	17700	17680	5
589	20250212	110500	1711608300	17670	17670	17670	17670	102
590	20250212	110400	1709805960	17670	17640	17670	17640	27
591	20250212	110300	1709329650	17670	17640	17670	17640	42
592	20250212	110200	1708588680	17630	17640	17640	17630	298
593	20250212	110100	1703331970	17640	17640	17640	17640	68
594	20250212	110000	1702132450	17630	17630	17630	17630	6
595	20250212	105900	1702026670	17630	17650	17650	17630	538
596	20250212	105800	1692538970	17670	17670	17670	17670	1
597	20250212	105700	1692521300	17640	17660	17660	17640	80
598	20250212	105600	1691109040	17700	17700	17700	17700	50
599	20250212	105500	1690224040	17690	17640	17690	17640	518
600	20250212	105400	1681080550	17640	17640	17640	17640	65
601	20250212	105300	1679933950	17640	17640	17640	17640	29
602	20250212	105200	1679422390	17640	17630	17640	17630	131
603	20250212	105100	1677112310	17640	17630	17640	17630	134
604	20250212	105000	1674749750	17620	17620	17620	17620	5
605	20250212	104900	1674661650	17610	17610	17610	17600	534
606	20250212	104800	1665258130	17610	17630	17650	17600	4702
607	20250212	104700	1582459820	17630	17650	17650	17630	1982
608	20250212	104600	1547489530	17670	17670	17670	17650	119
609	20250212	104500	1545388800	17650	17650	17650	17650	84
610	20250212	104400	1543906200	17630	17630	17630	17630	173
611	20250212	104300	1540856210	17640	17660	17660	17640	1134
612	20250212	104200	1520848670	17650	17660	17660	17650	303
613	20250212	104100	1515500070	17710	17700	17710	17700	97
614	20250212	104000	1513782300	17650	17690	17690	17650	224
615	20250212	103900	1509828350	17700	17700	17700	17700	137
616	20250212	103800	1507403450	17710	17700	17710	17700	173
617	20250212	103700	1504341340	17700	17700	17700	17700	0
618	20250212	103600	1504341340	17700	17660	17700	17660	733
619	20250212	103500	1491376430	17670	17670	17670	17670	5
620	20250212	103400	1491288080	17650	17650	17650	17650	0
621	20250212	103300	1491288080	17650	17670	17670	17650	500
622	20250212	103200	1482459900	17650	17670	17670	17650	819
623	20250212	103100	1467998870	17660	17660	17660	17650	58
624	20250212	103000	1466974600	17660	17670	17690	17650	804
625	20250212	102900	1452783110	17650	17680	17680	17650	852
626	20250212	102800	1437737120	17680	17660	17680	17660	175
627	20250212	102700	1434643700	17670	17660	17680	17660	54
628	20250212	102600	1433689880	17660	17660	17660	17660	26
629	20250212	102500	1433230720	17660	17670	17670	17660	971
630	20250212	102400	1416082560	17660	17680	17680	17660	202
631	20250212	102300	1412513200	17680	17690	17690	17670	1693
632	20250212	102200	1382582740	17730	17710	17730	17680	778
633	20250212	102100	1368821120	17740	17700	17740	17700	535
634	20250212	102000	1359349580	17700	17700	17700	17690	276
635	20250212	101900	1354464770	17700	17700	17700	17700	146
636	20250212	101800	1351880570	17680	17680	17700	17680	107
637	20250212	101700	1349988790	17680	17680	17680	17680	156
638	20250212	101600	1347230710	17680	17690	17690	17660	847
639	20250212	101500	1332258390	17690	17740	17740	17690	662
640	20250212	101400	1320544630	17700	17740	17740	17700	1002
641	20250212	101300	1302806470	17740	17740	17740	17740	30
642	20250212	101200	1302274270	17740	17720	17740	17700	463
643	20250212	101100	1294076780	17700	17710	17720	17700	2108
644	20250212	101000	1256754950	17710	17710	17720	17710	573
645	20250212	100900	1246605340	17720	17720	17720	17710	789
646	20250212	100800	1232625130	17720	17730	17730	17720	778
647	20250212	100700	1218835890	17730	17770	17800	17730	933
648	20250212	100600	1202275360	17760	17800	17800	17760	975
649	20250212	100500	1184954280	17820	17780	17820	17780	36
650	20250212	100400	1184314160	17770	17840	17840	17770	526
651	20250212	100300	1174960510	17840	17810	17840	17780	776
652	20250212	100200	1161150160	17850	17800	17850	17800	65
653	20250212	100100	1159992110	17800	17810	17810	17800	638
654	20250212	100000	1148635190	17800	17830	17840	17800	5306
655	20250212	095900	1054143020	17840	17910	17910	17840	27
656	20250212	095800	1053659880	17810	17910	17910	17800	6909
657	20250212	095700	930321910	18000	17910	18000	17910	29
658	20250212	095600	929801450	18020	17900	18020	17900	593
659	20250212	095500	919186630	17900	17960	18130	17900	939
660	20250212	095400	902354230	17960	18010	18010	17960	310
661	20250212	095300	896779190	17960	17960	17960	17960	67
662	20250212	095200	895575870	17950	18040	18040	17950	1697
663	20250212	095100	865001950	18060	18070	18070	18050	200
664	20250212	095000	861390700	18090	18190	18190	18090	169
665	20250212	094900	858333290	18080	18100	18190	18080	160
666	20250212	094800	855437440	18120	18080	18240	18080	834
667	20250212	094700	840335410	18070	18060	18070	18050	126
668	20250212	094600	838059830	18050	18020	18060	18000	351
669	20250212	094500	831728400	18040	18030	18040	17970	439
670	20250212	094400	823825160	18030	17980	18030	17980	726
671	20250212	094300	810758990	17880	17990	17990	17880	729
672	20250212	094200	797704620	17990	17990	17990	17980	55
673	20250212	094100	796715220	17990	17990	17990	17990	6
674	20250212	094000	796607280	17910	17950	17950	17910	809
675	20250212	093900	782100570	17960	17990	18030	17930	1043
676	20250212	093800	763336100	17990	17900	17990	17890	319
677	20250212	093700	757612760	17890	17920	17940	17890	136
678	20250212	093600	755177610	17940	17890	17960	17890	483
679	20250212	093500	746521840	17860	17900	17900	17850	435
680	20250212	093400	738747990	17910	17920	17920	17910	125
681	20250212	093300	736508090	17930	17930	17930	17930	1
682	20250212	093200	736490160	17860	17940	17940	17860	211
683	20250212	093100	732712320	17940	17940	17940	17940	6
684	20250212	093000	732604680	17950	17940	17950	17940	312
685	20250212	092900	727005340	17940	17860	17940	17840	409
686	20250212	092800	719701360	17900	17900	17900	17900	10
687	20250212	092700	719522360	17960	17820	17960	17810	115
688	20250212	092600	717472840	17810	17870	17870	17810	504
689	20250212	092500	708477570	17870	17920	17920	17800	2359
690	20250212	092400	666419960	17920	17870	17920	17860	292
691	20250212	092300	661201340	17860	17910	17920	17860	1083
692	20250212	092200	641844280	17920	17930	17960	17890	643
693	20250212	092100	630322320	17960	17960	17960	17950	350
694	20250212	092000	624036420	17960	17850	17960	17850	1404
695	20250212	091900	598935650	17840	17900	17900	17840	1582
696	20250212	091800	570680190	17910	18020	18020	17900	3748
697	20250212	091700	503430590	18050	18020	18090	18000	1142
698	20250212	091600	482858530	18030	18040	18060	18030	420
699	20250212	091500	475282740	18030	18030	18060	18010	740
700	20250212	091400	461939980	18060	18060	18100	18020	624
701	20250212	091300	450668380	18060	18100	18100	18060	1543
702	20250212	091200	422743080	18100	18230	18230	18090	2208
703	20250212	091100	382614550	18230	18210	18230	18210	459
704	20250212	091000	374249940	18210	18280	18310	18210	394
705	20250212	090900	367056990	18310	18410	18480	18280	1481
706	20250212	090800	339899810	18410	18560	18560	18400	630
707	20250212	090700	328225600	18630	18720	18750	18560	2755
708	20250212	090600	276770950	18720	18550	18730	18550	5147
709	20250212	090500	180794000	18550	18260	18550	18260	4818
710	20250212	090400	92254570	18260	18220	18260	18170	1016
711	20250212	090300	73757220	18230	18220	18330	18220	25
712	20250212	090200	73301400	18220	18270	18270	18220	1030
713	20250212	090100	54528020	18420	18420	18440	18260	1115
714	20250212	090000	33993400	18420	18200	18420	18200	1857