KissMeData/271940/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	210400	661493690	15650	15650	15650	15650	586
3	20250212	210300	661493690	15650	15650	15650	15650	0
4	20250212	210200	661493690	15650	15650	15650	15650	0
5	20250212	210100	661493690	15650	15650	15650	15650	0
6	20250212	210000	661493690	15650	15650	15650	15650	0
7	20250212	205900	661493690	15650	15650	15650	15650	0
8	20250212	205800	661493690	15650	15650	15650	15650	0
9	20250212	205700	661493690	15650	15650	15650	15650	0
10	20250212	205600	661493690	15650	15650	15650	15650	0
11	20250212	205500	661493690	15650	15650	15650	15650	0
12	20250212	205400	661493690	15650	15650	15650	15650	0
13	20250212	205300	661493690	15650	15650	15650	15650	0
14	20250212	205200	661493690	15650	15650	15650	15650	0
15	20250212	205100	661493690	15650	15650	15650	15650	0
16	20250212	205000	661493690	15650	15650	15650	15650	0
17	20250212	204900	661493690	15650	15650	15650	15650	0
18	20250212	204800	661493690	15650	15650	15650	15650	0
19	20250212	204700	661493690	15650	15650	15650	15650	0
20	20250212	204600	661493690	15650	15650	15650	15650	0
21	20250212	204500	661493690	15650	15650	15650	15650	0
22	20250212	204400	661493690	15650	15650	15650	15650	0
23	20250212	204300	661493690	15650	15650	15650	15650	0
24	20250212	204200	661493690	15650	15650	15650	15650	0
25	20250212	204100	661493690	15650	15650	15650	15650	0
26	20250212	204000	661493690	15650	15650	15650	15650	0
27	20250212	203900	661493690	15650	15650	15650	15650	0
28	20250212	203800	661493690	15650	15650	15650	15650	0
29	20250212	203700	661493690	15650	15650	15650	15650	0
30	20250212	203600	661493690	15650	15650	15650	15650	0
31	20250212	203500	661493690	15650	15650	15650	15650	0
32	20250212	203400	661493690	15650	15650	15650	15650	586
33	20250212	203300	661493690	15650	15650	15650	15650	0
34	20250212	203200	661493690	15650	15650	15650	15650	0
35	20250212	203100	661493690	15650	15650	15650	15650	0
36	20250212	203000	661493690	15650	15650	15650	15650	0
37	20250212	202900	661493690	15650	15650	15650	15650	0
38	20250212	202800	661493690	15650	15650	15650	15650	0
39	20250212	202700	661493690	15650	15650	15650	15650	0
40	20250212	202600	661493690	15650	15650	15650	15650	0
41	20250212	202500	661493690	15650	15650	15650	15650	0
42	20250212	202400	661493690	15650	15650	15650	15650	0
43	20250212	202300	661493690	15650	15650	15650	15650	0
44	20250212	202200	661493690	15650	15650	15650	15650	0
45	20250212	202100	661493690	15650	15650	15650	15650	0
46	20250212	202000	661493690	15650	15650	15650	15650	0
47	20250212	201900	661493690	15650	15650	15650	15650	0
48	20250212	201800	661493690	15650	15650	15650	15650	0
49	20250212	201700	661493690	15650	15650	15650	15650	0
50	20250212	201600	661493690	15650	15650	15650	15650	0
51	20250212	201500	661493690	15650	15650	15650	15650	0
52	20250212	201400	661493690	15650	15650	15650	15650	0
53	20250212	201300	661493690	15650	15650	15650	15650	0
54	20250212	201200	661493690	15650	15650	15650	15650	0
55	20250212	201100	661493690	15650	15650	15650	15650	0
56	20250212	201000	661493690	15650	15650	15650	15650	0
57	20250212	200900	661493690	15650	15650	15650	15650	0
58	20250212	200800	661493690	15650	15650	15650	15650	0
59	20250212	200700	661493690	15650	15650	15650	15650	0
60	20250212	200600	661493690	15650	15650	15650	15650	0
61	20250212	200500	661493690	15650	15650	15650	15650	0
62	20250212	200400	661493690	15650	15650	15650	15650	586
63	20250212	200300	661493690	15650	15650	15650	15650	0
64	20250212	200200	661493690	15650	15650	15650	15650	0
65	20250212	200100	661493690	15650	15650	15650	15650	0
66	20250212	200000	661493690	15650	15650	15650	15650	0
67	20250212	195900	661493690	15650	15650	15650	15650	0
68	20250212	195800	661493690	15650	15650	15650	15650	0
69	20250212	195700	661493690	15650	15650	15650	15650	0
70	20250212	195600	661493690	15650	15650	15650	15650	0
71	20250212	195500	661493690	15650	15650	15650	15650	0
72	20250212	195400	661493690	15650	15650	15650	15650	0
73	20250212	195300	661493690	15650	15650	15650	15650	0
74	20250212	195200	661493690	15650	15650	15650	15650	0
75	20250212	195100	661493690	15650	15650	15650	15650	0
76	20250212	195000	661493690	15650	15650	15650	15650	0
77	20250212	194900	661493690	15650	15650	15650	15650	0
78	20250212	194800	661493690	15650	15650	15650	15650	0
79	20250212	194700	661493690	15650	15650	15650	15650	0
80	20250212	194600	661493690	15650	15650	15650	15650	0
81	20250212	194500	661493690	15650	15650	15650	15650	0
82	20250212	194400	661493690	15650	15650	15650	15650	0
83	20250212	194300	661493690	15650	15650	15650	15650	0
84	20250212	194200	661493690	15650	15650	15650	15650	0
85	20250212	194100	661493690	15650	15650	15650	15650	0
86	20250212	194000	661493690	15650	15650	15650	15650	0
87	20250212	193900	661493690	15650	15650	15650	15650	0
88	20250212	193800	661493690	15650	15650	15650	15650	0
89	20250212	193700	661493690	15650	15650	15650	15650	0
90	20250212	193600	661493690	15650	15650	15650	15650	0
91	20250212	193500	661493690	15650	15650	15650	15650	0
92	20250212	193400	661493690	15650	15650	15650	15650	586
93	20250212	193300	661493690	15650	15650	15650	15650	0
94	20250212	193200	661493690	15650	15650	15650	15650	0
95	20250212	193100	661493690	15650	15650	15650	15650	0
96	20250212	193000	661493690	15650	15650	15650	15650	0
97	20250212	192900	661493690	15650	15650	15650	15650	0
98	20250212	192800	661493690	15650	15650	15650	15650	0
99	20250212	192700	661493690	15650	15650	15650	15650	0
100	20250212	192600	661493690	15650	15650	15650	15650	0
101	20250212	192500	661493690	15650	15650	15650	15650	0
102	20250212	192400	661493690	15650	15650	15650	15650	0
103	20250212	192300	661493690	15650	15650	15650	15650	0
104	20250212	192200	661493690	15650	15650	15650	15650	0
105	20250212	192100	661493690	15650	15650	15650	15650	0
106	20250212	192000	661493690	15650	15650	15650	15650	0
107	20250212	191900	661493690	15650	15650	15650	15650	0
108	20250212	191800	661493690	15650	15650	15650	15650	0
109	20250212	191700	661493690	15650	15650	15650	15650	0
110	20250212	191600	661493690	15650	15650	15650	15650	0
111	20250212	191500	661493690	15650	15650	15650	15650	0
112	20250212	191400	661493690	15650	15650	15650	15650	0
113	20250212	191300	661493690	15650	15650	15650	15650	0
114	20250212	191200	661493690	15650	15650	15650	15650	0
115	20250212	191100	661493690	15650	15650	15650	15650	0
116	20250212	191000	661493690	15650	15650	15650	15650	0
117	20250212	190900	661493690	15650	15650	15650	15650	0
118	20250212	190800	661493690	15650	15650	15650	15650	0
119	20250212	190700	661493690	15650	15650	15650	15650	0
120	20250212	190600	661493690	15650	15650	15650	15650	0
121	20250212	190500	661493690	15650	15650	15650	15650	0
122	20250212	190400	661493690	15650	15650	15650	15650	586
123	20250212	190300	661493690	15650	15650	15650	15650	0
124	20250212	190200	661493690	15650	15650	15650	15650	0
125	20250212	190100	661493690	15650	15650	15650	15650	0
126	20250212	190000	661493690	15650	15650	15650	15650	0
127	20250212	185900	661493690	15650	15650	15650	15650	0
128	20250212	185800	661493690	15650	15650	15650	15650	0
129	20250212	185700	661493690	15650	15650	15650	15650	0
130	20250212	185600	661493690	15650	15650	15650	15650	0
131	20250212	185500	661493690	15650	15650	15650	15650	0
132	20250212	185400	661493690	15650	15650	15650	15650	0
133	20250212	185300	661493690	15650	15650	15650	15650	0
134	20250212	185200	661493690	15650	15650	15650	15650	0
135	20250212	185100	661493690	15650	15650	15650	15650	0
136	20250212	185000	661493690	15650	15650	15650	15650	0
137	20250212	184900	661493690	15650	15650	15650	15650	0
138	20250212	184800	661493690	15650	15650	15650	15650	0
139	20250212	184700	661493690	15650	15650	15650	15650	0
140	20250212	184600	661493690	15650	15650	15650	15650	0
141	20250212	184500	661493690	15650	15650	15650	15650	0
142	20250212	184400	661493690	15650	15650	15650	15650	0
143	20250212	184300	661493690	15650	15650	15650	15650	0
144	20250212	184200	661493690	15650	15650	15650	15650	0
145	20250212	184100	661493690	15650	15650	15650	15650	0
146	20250212	184000	661493690	15650	15650	15650	15650	0
147	20250212	183900	661493690	15650	15650	15650	15650	0
148	20250212	183800	661493690	15650	15650	15650	15650	0
149	20250212	183700	661493690	15650	15650	15650	15650	0
150	20250212	183600	661493690	15650	15650	15650	15650	0
151	20250212	183500	661493690	15650	15650	15650	15650	0
152	20250212	183400	661493690	15650	15650	15650	15650	586
153	20250212	183300	661493690	15650	15650	15650	15650	0
154	20250212	183200	661493690	15650	15650	15650	15650	0
155	20250212	183100	661493690	15650	15650	15650	15650	0
156	20250212	183000	661493690	15650	15650	15650	15650	0
157	20250212	182900	661493690	15650	15650	15650	15650	0
158	20250212	182800	661493690	15650	15650	15650	15650	0
159	20250212	182700	661493690	15650	15650	15650	15650	0
160	20250212	182600	661493690	15650	15650	15650	15650	0
161	20250212	182500	661493690	15650	15650	15650	15650	0
162	20250212	182400	661493690	15650	15650	15650	15650	0
163	20250212	182300	661493690	15650	15650	15650	15650	0
164	20250212	182200	661493690	15650	15650	15650	15650	0
165	20250212	182100	661493690	15650	15650	15650	15650	0
166	20250212	182000	661493690	15650	15650	15650	15650	0
167	20250212	181900	661493690	15650	15650	15650	15650	0
168	20250212	181800	661493690	15650	15650	15650	15650	0
169	20250212	181700	661493690	15650	15650	15650	15650	0
170	20250212	181600	661493690	15650	15650	15650	15650	0
171	20250212	181500	661493690	15650	15650	15650	15650	0
172	20250212	181400	661493690	15650	15650	15650	15650	0
173	20250212	181300	661493690	15650	15650	15650	15650	0
174	20250212	181200	661493690	15650	15650	15650	15650	0
175	20250212	181100	661493690	15650	15650	15650	15650	0
176	20250212	181000	661493690	15650	15650	15650	15650	0
177	20250212	180900	661493690	15650	15650	15650	15650	0
178	20250212	180800	661493690	15650	15650	15650	15650	0
179	20250212	180700	661493690	15650	15650	15650	15650	0
180	20250212	180600	661493690	15650	15650	15650	15650	0
181	20250212	180500	661493690	15650	15650	15650	15650	0
182	20250212	180400	661493690	15650	15650	15650	15650	586
183	20250212	180300	661493690	15650	15650	15650	15650	0
184	20250212	180200	661493690	15650	15650	15650	15650	0
185	20250212	180100	661493690	15650	15650	15650	15650	0
186	20250212	180000	661493690	15650	15650	15650	15650	0
187	20250212	175900	661493690	15650	15650	15650	15650	0
188	20250212	175800	661493690	15650	15650	15650	15650	0
189	20250212	175700	661493690	15650	15650	15650	15650	0
190	20250212	175600	661493690	15650	15650	15650	15650	0
191	20250212	175500	661493690	15650	15650	15650	15650	0
192	20250212	175400	661493690	15650	15650	15650	15650	0
193	20250212	175300	661493690	15650	15650	15650	15650	0
194	20250212	175200	661493690	15650	15650	15650	15650	0
195	20250212	175100	661493690	15650	15650	15650	15650	0
196	20250212	175000	661493690	15650	15650	15650	15650	0
197	20250212	174900	661493690	15650	15650	15650	15650	0
198	20250212	174800	661493690	15650	15650	15650	15650	0
199	20250212	174700	661493690	15650	15650	15650	15650	0
200	20250212	174600	661493690	15650	15650	15650	15650	0
201	20250212	174500	661493690	15650	15650	15650	15650	0
202	20250212	174400	661493690	15650	15650	15650	15650	0
203	20250212	174300	661493690	15650	15650	15650	15650	0
204	20250212	174200	661493690	15650	15650	15650	15650	0
205	20250212	174100	661493690	15650	15650	15650	15650	0
206	20250212	174000	661493690	15650	15650	15650	15650	0
207	20250212	173900	661493690	15650	15650	15650	15650	0
208	20250212	173800	661493690	15650	15650	15650	15650	0
209	20250212	173700	661493690	15650	15650	15650	15650	0
210	20250212	173600	661493690	15650	15650	15650	15650	0
211	20250212	173500	661493690	15650	15650	15650	15650	0
212	20250212	173400	661493690	15650	15650	15650	15650	586
213	20250212	173300	661493690	15650	15650	15650	15650	0
214	20250212	173200	661493690	15650	15650	15650	15650	0
215	20250212	173100	661493690	15650	15650	15650	15650	0
216	20250212	173000	661493690	15650	15650	15650	15650	0
217	20250212	172900	661493690	15650	15650	15650	15650	0
218	20250212	172800	661493690	15650	15650	15650	15650	0
219	20250212	172700	661493690	15650	15650	15650	15650	0
220	20250212	172600	661493690	15650	15650	15650	15650	0
221	20250212	172500	661493690	15650	15650	15650	15650	0
222	20250212	172400	661493690	15650	15650	15650	15650	0
223	20250212	172300	661493690	15650	15650	15650	15650	0
224	20250212	172200	661493690	15650	15650	15650	15650	0
225	20250212	172100	661493690	15650	15650	15650	15650	0
226	20250212	172000	661493690	15650	15650	15650	15650	0
227	20250212	171900	661493690	15650	15650	15650	15650	0
228	20250212	171800	661493690	15650	15650	15650	15650	0
229	20250212	171700	661493690	15650	15650	15650	15650	0
230	20250212	171600	661493690	15650	15650	15650	15650	0
231	20250212	171500	661493690	15650	15650	15650	15650	0
232	20250212	171400	661493690	15650	15650	15650	15650	0
233	20250212	171300	661493690	15650	15650	15650	15650	0
234	20250212	171200	661493690	15650	15650	15650	15650	0
235	20250212	171100	661493690	15650	15650	15650	15650	0
236	20250212	171000	661493690	15650	15650	15650	15650	0
237	20250212	170900	661493690	15650	15650	15650	15650	0
238	20250212	170800	661493690	15650	15650	15650	15650	0
239	20250212	170700	661493690	15650	15650	15650	15650	0
240	20250212	170600	661493690	15650	15650	15650	15650	0
241	20250212	170500	661493690	15650	15650	15650	15650	0
242	20250212	170400	661493690	15650	15650	15650	15650	586
243	20250212	170300	661493690	15650	15650	15650	15650	0
244	20250212	170200	661493690	15650	15650	15650	15650	0
245	20250212	170100	661493690	15650	15650	15650	15650	0
246	20250212	170000	661493690	15650	15650	15650	15650	0
247	20250212	165900	661493690	15650	15650	15650	15650	0
248	20250212	165800	661493690	15650	15650	15650	15650	0
249	20250212	165700	661493690	15650	15650	15650	15650	0
250	20250212	165600	661493690	15650	15650	15650	15650	0
251	20250212	165500	661493690	15650	15650	15650	15650	0
252	20250212	165400	661493690	15650	15650	15650	15650	0
253	20250212	165300	661493690	15650	15650	15650	15650	0
254	20250212	165200	661493690	15650	15650	15650	15650	0
255	20250212	165100	661493690	15650	15650	15650	15650	0
256	20250212	165000	661493690	15650	15650	15650	15650	0
257	20250212	164900	661493690	15650	15650	15650	15650	0
258	20250212	164800	661493690	15650	15650	15650	15650	0
259	20250212	164700	661493690	15650	15650	15650	15650	0
260	20250212	164600	661493690	15650	15650	15650	15650	0
261	20250212	164500	661493690	15650	15650	15650	15650	0
262	20250212	164400	661493690	15650	15650	15650	15650	0
263	20250212	164300	661493690	15650	15650	15650	15650	0
264	20250212	164200	661493690	15650	15650	15650	15650	0
265	20250212	164100	661493690	15650	15650	15650	15650	0
266	20250212	164000	661493690	15650	15650	15650	15650	0
267	20250212	163900	661493690	15650	15650	15650	15650	0
268	20250212	163800	661493690	15650	15650	15650	15650	0
269	20250212	163700	661493690	15650	15650	15650	15650	0
270	20250212	163600	661493690	15650	15650	15650	15650	0
271	20250212	163500	661493690	15650	15650	15650	15650	0
272	20250212	163400	661493690	15650	15650	15650	15650	586
273	20250212	163300	661493690	15650	15650	15650	15650	0
274	20250212	163200	661493690	15650	15650	15650	15650	0
275	20250212	163100	661493690	15650	15650	15650	15650	0
276	20250212	163000	661493690	15650	15650	15650	15650	0
277	20250212	162900	661493690	15650	15650	15650	15650	0
278	20250212	162800	661493690	15650	15650	15650	15650	0
279	20250212	162700	661493690	15650	15650	15650	15650	0
280	20250212	162600	661493690	15650	15650	15650	15650	0
281	20250212	162500	661493690	15650	15650	15650	15650	0
282	20250212	162400	661493690	15650	15650	15650	15650	0
283	20250212	162300	661493690	15650	15650	15650	15650	0
284	20250212	162200	661493690	15650	15650	15650	15650	0
285	20250212	162100	661493690	15650	15650	15650	15650	0
286	20250212	162000	661493690	15650	15650	15650	15650	0
287	20250212	161900	661493690	15650	15650	15650	15650	0
288	20250212	161800	661493690	15650	15650	15650	15650	0
289	20250212	161700	661493690	15650	15650	15650	15650	0
290	20250212	161600	661493690	15650	15650	15650	15650	0
291	20250212	161500	661493690	15650	15650	15650	15650	0
292	20250212	161400	661493690	15650	15650	15650	15650	0
293	20250212	161300	661493690	15650	15650	15650	15650	0
294	20250212	161200	661493690	15650	15650	15650	15650	0
295	20250212	161100	661493690	15650	15650	15650	15650	0
296	20250212	161000	661493690	15650	15650	15650	15650	0
297	20250212	160900	661493690	15650	15650	15650	15650	0
298	20250212	160800	661493690	15650	15650	15650	15650	0
299	20250212	160700	661493690	15650	15650	15650	15650	0
300	20250212	160600	661493690	15650	15650	15650	15650	0
301	20250212	160500	661493690	15650	15650	15650	15650	0
302	20250212	160400	661493690	15650	15650	15650	15650	586
303	20250212	160300	661493690	15650	15650	15650	15650	0
304	20250212	160200	661493690	15650	15650	15650	15650	0
305	20250212	160100	661493690	15650	15650	15650	15650	0
306	20250212	160000	661493690	15650	15650	15650	15650	0
307	20250212	155900	661493690	15650	15650	15650	15650	0
308	20250212	155800	661493690	15650	15650	15650	15650	0
309	20250212	155700	661493690	15650	15650	15650	15650	0
310	20250212	155600	661493690	15650	15650	15650	15650	0
311	20250212	155500	661493690	15650	15650	15650	15650	0
312	20250212	155400	661493690	15650	15650	15650	15650	0
313	20250212	155300	661493690	15650	15650	15650	15650	0
314	20250212	155200	661493690	15650	15650	15650	15650	0
315	20250212	155100	661493690	15650	15650	15650	15650	0
316	20250212	155000	661493690	15650	15650	15650	15650	0
317	20250212	154900	661493690	15650	15650	15650	15650	0
318	20250212	154800	661493690	15650	15650	15650	15650	0
319	20250212	154700	661493690	15650	15650	15650	15650	0
320	20250212	154600	661493690	15650	15650	15650	15650	0
321	20250212	154500	661493690	15650	15650	15650	15650	0
322	20250212	154400	661493690	15650	15650	15650	15650	0
323	20250212	154300	661493690	15650	15650	15650	15650	0
324	20250212	154200	661493690	15650	15650	15650	15650	0
325	20250212	154100	661493690	15650	15650	15650	15650	0
326	20250212	154000	661493690	15650	15650	15650	15650	0
327	20250212	153900	661493690	15650	15650	15650	15650	0
328	20250212	153800	661493690	15650	15650	15650	15650	0
329	20250212	153700	661493690	15650	15650	15650	15650	0
330	20250212	153600	661493690	15650	15650	15650	15650	0
331	20250212	153500	661493690	15650	15650	15650	15650	0
332	20250212	153400	661493690	15650	15650	15650	15650	586
333	20250212	153300	661493690	15650	15650	15650	15650	0
334	20250212	153200	661493690	15650	15650	15650	15650	0
335	20250212	153100	661493690	15650	15650	15650	15650	0
336	20250212	153000	661493690	15650	15650	15650	15650	586
337	20250212	152900	652322790	15650	15650	15650	15650	0
338	20250212	152800	652322790	15650	15650	15650	15650	0
339	20250212	152700	652322790	15650	15650	15650	15650	0
340	20250212	152600	652322790	15650	15650	15650	15650	0
341	20250212	152500	652322790	15650	15650	15650	15650	0
342	20250212	152400	652322790	15650	15650	15650	15650	0
343	20250212	152300	652322790	15650	15650	15650	15650	0
344	20250212	152200	652322790	15650	15650	15650	15650	0
345	20250212	152100	652322790	15650	15650	15650	15650	0
346	20250212	152000	652322790	15650	15650	15650	15650	0
347	20250212	151900	652322790	15650	15570	15650	15560	582
348	20250212	151800	643248580	15570	15580	15580	15570	88
349	20250212	151700	641878210	15560	15560	15570	15560	72
350	20250212	151600	640757880	15550	15530	15590	15530	28
351	20250212	151500	640322700	15520	15530	15530	15520	112
352	20250212	151400	638583520	15530	15510	15540	15510	58
353	20250212	151300	637683010	15520	15490	15530	15490	120
354	20250212	151200	635820900	15490	15510	15510	15490	24
355	20250212	151100	635448990	15490	15500	15510	15490	27
356	20250212	151000	635030550	15500	15490	15520	15490	26
357	20250212	150900	634627510	15510	15480	15520	15480	632
358	20250212	150800	624830830	15480	15500	15500	15480	199
359	20250212	150700	621748990	15500	15510	15510	15490	152
360	20250212	150600	619392260	15510	15490	15510	15490	68
361	20250212	150500	618337750	15500	15520	15520	15490	127
362	20250212	150400	616368390	15520	15500	15520	15500	220
363	20250212	150300	612957910	15500	15500	15510	15500	28
364	20250212	150200	612523890	15500	15500	15510	15500	32
365	20250212	150100	612027880	15500	15500	15500	15500	18
366	20250212	150000	611748880	15500	15500	15510	15500	54
367	20250212	145900	610911680	15500	15510	15510	15500	13
368	20250212	145800	610710170	15510	15510	15510	15490	82
369	20250212	145700	609438600	15490	15500	15520	15490	48
370	20250212	145600	608694610	15520	15520	15520	15500	114
371	20250212	145500	606926490	15520	15520	15520	15500	41
372	20250212	145400	606290630	15510	15520	15520	15500	76
373	20250212	145300	605111650	15510	15500	15520	15500	66
374	20250212	145200	604088270	15500	15490	15500	15490	106
375	20250212	145100	602445420	15500	15510	15510	15500	33
376	20250212	145000	601933910	15500	15510	15530	15500	64
377	20250212	144900	600940830	15510	15530	15530	15510	35
378	20250212	144800	600397920	15520	15530	15540	15500	98
379	20250212	144700	598876820	15530	15530	15540	15530	50
380	20250212	144600	598100230	15520	15540	15540	15510	238
381	20250212	144500	594408340	15510	15530	15530	15510	138
382	20250212	144400	592265780	15530	15540	15540	15510	44
383	20250212	144300	591582450	15520	15550	15550	15520	258
384	20250212	144200	587573830	15540	15550	15550	15540	43
385	20250212	144100	586905420	15550	15550	15550	15540	69
386	20250212	144000	585832680	15550	15540	15550	15530	49
387	20250212	143900	585071190	15540	15520	15540	15520	49
388	20250212	143800	584310470	15510	15530	15530	15510	39
389	20250212	143700	583705210	15520	15530	15540	15510	52
390	20250212	143600	582897910	15520	15510	15520	15500	725
391	20250212	143500	571651090	15500	15510	15510	15500	93
392	20250212	143400	570209420	15500	15510	15510	15500	45
393	20250212	143300	569511750	15500	15540	15540	15500	685
394	20250212	143200	558886570	15540	15550	15550	15510	197
395	20250212	143100	555826620	15540	15540	15550	15540	32
396	20250212	143000	555329220	15550	15550	15560	15530	99
397	20250212	142900	553790160	15560	15560	15570	15550	40
398	20250212	142800	553167830	15560	15580	15580	15560	61
399	20250212	142700	552218100	15570	15580	15580	15560	46
400	20250212	142600	551501980	15580	15560	15600	15550	71
401	20250212	142500	550396900	15570	15610	15620	15570	129
402	20250212	142400	548383190	15620	15590	15630	15590	35
403	20250212	142300	547836600	15610	15650	15650	15560	2913
404	20250212	142200	502390460	15660	15660	15660	15650	41
405	20250212	142100	501748470	15650	15660	15660	15650	31
406	20250212	142000	501263200	15660	15660	15670	15650	31
407	20250212	141900	500777710	15660	15660	15660	15660	32
408	20250212	141800	500276590	15660	15660	15660	15660	29
409	20250212	141700	499822450	15660	15660	15660	15660	12
410	20250212	141600	499634530	15660	15660	15660	15660	44
411	20250212	141500	498945490	15660	15660	15660	15660	29
412	20250212	141400	498491350	15660	15690	15690	15640	201
413	20250212	141300	495344130	15690	15690	15700	15690	69
414	20250212	141200	494261490	15690	15680	15690	15660	110
415	20250212	141100	492538660	15680	15700	15710	15680	49
416	20250212	141000	491769410	15700	15710	15710	15700	51
417	20250212	140900	490968630	15710	15710	15720	15710	123
418	20250212	140800	489036290	15720	15720	15720	15710	51
419	20250212	140700	488234620	15720	15720	15720	15700	80
420	20250212	140600	486978100	15720	15680	15730	15680	637
421	20250212	140500	476981200	15680	15680	15680	15680	40
422	20250212	140400	476354000	15680	15680	15680	15670	61
423	20250212	140300	475398080	15680	15660	15680	15660	460
424	20250212	140200	468190950	15650	15630	15650	15630	118
425	20250212	140100	466345620	15630	15650	15650	15630	27
426	20250212	140000	465923300	15650	15670	15670	15640	43
427	20250212	135900	465250010	15640	15660	15680	15640	45
428	20250212	135800	464545230	15680	15660	15680	15660	25
429	20250212	135700	464153530	15670	15670	15670	15660	40
430	20250212	135600	463526740	15670	15670	15680	15670	375
431	20250212	135500	457650460	15680	15680	15680	15670	10
432	20250212	135400	457493670	15680	15680	15680	15670	54
433	20250212	135300	456646980	15680	15660	15680	15660	103
434	20250212	135200	455032710	15670	15640	15670	15630	234
435	20250212	135100	451373460	15640	15640	15640	15640	36
436	20250212	135000	450810420	15640	15640	15640	15640	20
437	20250212	134900	450497620	15640	15640	15640	15610	54
438	20250212	134800	449653240	15640	15610	15640	15610	471
439	20250212	134700	442293970	15620	15620	15640	15610	443
440	20250212	134600	435374200	15620	15580	15620	15580	2085
441	20250212	134500	402868550	15580	15550	15590	15550	4493
442	20250212	134400	332954850	15550	15550	15550	15550	14
443	20250212	134300	332737150	15540	15540	15550	15540	53
444	20250212	134200	331913520	15530	15540	15540	15530	25
445	20250212	134100	331525150	15540	15530	15550	15530	282
446	20250212	134000	327144140	15530	15490	15530	15490	2821
447	20250212	133900	283356470	15470	15470	15470	15470	70
448	20250212	133800	282273570	15470	15470	15470	15470	2
449	20250212	133700	282242630	15470	15470	15470	15470	154
450	20250212	133600	279860250	15470	15470	15470	15470	1
451	20250212	133500	279844780	15470	15470	15470	15470	11
452	20250212	133400	279674610	15470	15470	15470	15470	6
453	20250212	133300	279581790	15470	15470	15470	15470	9
454	20250212	133200	279442560	15470	15470	15470	15470	18
455	20250212	133100	279164100	15470	15470	15470	15470	0
456	20250212	133000	279164100	15470	15470	15470	15470	10
457	20250212	132900	279009400	15470	15470	15470	15470	0
458	20250212	132800	279009400	15470	15470	15470	15470	9
459	20250212	132700	278870170	15470	15470	15470	15470	0
460	20250212	132600	278870170	15470	15470	15470	15470	10
461	20250212	132500	278715470	15470	15470	15470	15470	0
462	20250212	132400	278715470	15470	15470	15470	15470	0
463	20250212	132300	278715470	15470	15460	15470	15460	66
464	20250212	132200	277694680	15460	15470	15470	15460	70
465	20250212	132100	276611890	15470	15470	15470	15470	0
466	20250212	132000	276611890	15470	15470	15470	15470	0
467	20250212	131900	276611890	15470	15470	15470	15470	3
468	20250212	131800	276565480	15470	15470	15470	15470	5
469	20250212	131700	276488130	15470	15470	15470	15470	0
470	20250212	131600	276488130	15470	15470	15470	15470	6
471	20250212	131500	276395310	15470	15470	15470	15470	0
472	20250212	131400	276395310	15470	15470	15470	15470	0
473	20250212	131300	276395310	15470	15470	15470	15470	0
474	20250212	131200	276395310	15470	15450	15490	15450	138
475	20250212	131100	274261690	15450	15450	15450	15450	11
476	20250212	131000	274091740	15450	15450	15450	15450	3
477	20250212	130900	274045390	15450	15440	15450	15440	15
478	20250212	130800	273813650	15440	15440	15440	15440	0
479	20250212	130700	273813650	15440	15440	15440	15440	0
480	20250212	130600	273813650	15440	15440	15440	15440	0
481	20250212	130500	273813650	15440	15440	15440	15440	2
482	20250212	130400	273782770	15440	15440	15440	15440	39
483	20250212	130300	273180610	15440	15450	15450	15440	5
484	20250212	130200	273103400	15450	15450	15450	15450	14
485	20250212	130100	272887100	15450	15440	15450	15440	531
486	20250212	130000	264687920	15440	15440	15440	15440	15
487	20250212	125900	264456320	15440	15440	15440	15440	0
488	20250212	125800	264456320	15440	15440	15440	15440	0
489	20250212	125700	264456320	15440	15440	15440	15440	16
490	20250212	125600	264209280	15440	15440	15440	15440	3
491	20250212	125500	264162960	15440	15440	15440	15440	19
492	20250212	125400	263869600	15450	15440	15450	15440	4
493	20250212	125300	263807830	15440	15440	15440	15440	16
494	20250212	125200	263560790	15440	15440	15440	15440	12
495	20250212	125100	263375510	15440	15440	15440	15440	16
496	20250212	125000	263128470	15440	15440	15440	15440	3
497	20250212	124900	263082150	15440	15460	15460	15440	6
498	20250212	124800	262989430	15460	15450	15460	15440	32
499	20250212	124700	262494790	15450	15470	15470	15450	5
500	20250212	124600	262417490	15470	15480	15480	15470	6
501	20250212	124500	262324660	15480	15450	15490	15450	481
502	20250212	124400	254891800	15440	15440	15440	15440	30
503	20250212	124300	254428600	15440	15440	15440	15440	7
504	20250212	124200	254320520	15440	15440	15440	15440	89
505	20250212	124100	252946360	15440	15440	15440	15440	62
506	20250212	124000	251989080	15440	15440	15440	15440	12
507	20250212	123900	251803800	15440	15440	15440	15440	16
508	20250212	123800	251556760	15440	15440	15440	15440	3
509	20250212	123700	251510440	15440	15440	15440	15440	11
510	20250212	123600	251340600	15440	15440	15440	15440	3
511	20250212	123500	251294280	15450	15440	15450	15440	27
512	20250212	123400	250877390	15440	15440	15440	15440	156
513	20250212	123300	248468750	15440	15440	15440	15440	26
514	20250212	123200	248067310	15440	15440	15440	15440	12
515	20250212	123100	247882030	15440	15450	15450	15440	3
516	20250212	123000	247835700	15440	15450	15450	15440	47
517	20250212	122900	247109720	15440	15450	15450	15440	12
518	20250212	122800	246924340	15440	15450	15450	15440	13
519	20250212	122700	246723520	15440	15440	15440	15440	2
520	20250212	122600	246692640	15440	15440	15440	15440	3
521	20250212	122500	246646320	15440	15440	15450	15440	70
522	20250212	122400	245564870	15440	15440	15440	15440	2
523	20250212	122300	245533990	15440	15450	15450	15440	6
524	20250212	122200	245441320	15450	15440	15450	15440	83
525	20250212	122100	244159130	15440	15440	15440	15440	3
526	20250212	122000	244112810	15450	15440	15450	15440	4
527	20250212	121900	244051030	15440	15440	15440	15440	13
528	20250212	121800	243850310	15440	15450	15450	15440	18
529	20250212	121700	243572380	15450	15440	15450	15440	4
530	20250212	121600	243510610	15440	15440	15440	15440	16
531	20250212	121500	243263570	15440	15450	15450	15440	4
532	20250212	121400	243201800	15440	15450	15450	15440	3
533	20250212	121300	243155470	15440	15450	15450	15440	19
534	20250212	121200	242862090	15440	15450	15450	15440	5
535	20250212	121100	242784860	15440	15450	15450	15440	10
536	20250212	121000	242630390	15440	15440	15440	15440	2
537	20250212	120900	242599510	15440	15450	15450	15440	21
538	20250212	120800	242275240	15440	15440	15440	15440	11
539	20250212	120700	242105400	15440	15440	15440	15440	3
540	20250212	120600	242059080	15450	15440	15460	15440	282
541	20250212	120500	237702160	15440	15440	15440	15440	3
542	20250212	120400	237655840	15440	15440	15440	15440	35
543	20250212	120300	237115440	15450	15450	15450	15450	382
544	20250212	120200	231213540	15450	15450	15450	15450	11
545	20250212	120100	231043590	15460	15450	15460	15450	4
546	20250212	120000	230981780	15460	15460	15460	15450	20
547	20250212	115900	230672750	15450	15450	15450	15450	12
548	20250212	115800	230487350	15450	15460	15460	15450	17
549	20250212	115700	230224690	15460	15450	15460	15450	13
550	20250212	115600	230023830	15450	15450	15450	15450	16
551	20250212	115500	229776630	15450	15450	15460	15450	7
552	20250212	115400	229668450	15450	15450	15450	15450	2
553	20250212	115300	229637550	15450	15450	15450	15450	3
554	20250212	115200	229591200	15450	15450	15460	15450	72
555	20250212	115100	228478280	15450	15450	15450	15450	59
556	20250212	115000	227566730	15450	15450	15450	15450	3
557	20250212	114900	227520380	15450	15450	15460	15450	18
558	20250212	114800	227242260	15450	15450	15450	15450	3
559	20250212	114700	227195910	15450	15450	15450	15450	2
560	20250212	114600	227165010	15460	15450	15460	15450	19
561	20250212	114500	226871440	15450	15450	15450	15450	2
562	20250212	114400	226840540	15450	15450	15450	15450	66
563	20250212	114300	225820840	15460	15450	15460	15450	36
564	20250212	114200	225264620	15450	15450	15450	15450	3
565	20250212	114100	225218270	15450	15450	15450	15450	16
566	20250212	114000	224971070	15460	15450	15460	15450	5
567	20250212	113900	224893800	15450	15450	15450	15450	2
568	20250212	113800	224862900	15450	15460	15460	15450	5
569	20250212	113700	224785630	15450	15480	15480	15450	189
570	20250212	113600	221860490	15480	15480	15480	15480	3
571	20250212	113500	221814050	15480	15490	15490	15480	4
572	20250212	113400	221752110	15480	15480	15480	15480	20
573	20250212	113300	221442510	15480	15480	15480	15480	3
574	20250212	113200	221396070	15490	15480	15490	15480	4
575	20250212	113100	221334130	15480	15480	15480	15480	16
576	20250212	113000	221086450	15480	15480	15480	15480	3
577	20250212	112900	221040010	15490	15480	15490	15480	4
578	20250212	112800	220978070	15480	15490	15490	15480	42
579	20250212	112700	220327630	15490	15500	15500	15490	22
580	20250212	112600	219986750	15500	15480	15500	15480	27
581	20250212	112500	219568630	15480	15460	15490	15460	38
582	20250212	112400	218980580	15460	15480	15480	15460	11
583	20250212	112300	218810360	15480	15470	15480	15470	9
584	20250212	112200	218671110	15460	15490	15490	15460	44
585	20250212	112100	217990710	15480	15470	15510	15470	351
586	20250212	112000	212560520	15460	15460	15460	15460	17
587	20250212	111900	212297700	15460	15460	15460	15460	2
588	20250212	111800	212266780	15460	15470	15470	15460	16
589	20250212	111700	212019380	15450	15450	15460	15450	260
590	20250212	111600	207999880	15460	15460	15460	15450	122
591	20250212	111500	206113780	15450	15460	15460	15450	7
592	20250212	111400	206005620	15450	15460	15460	15450	7
593	20250212	111300	205897460	15450	15450	15450	15450	41
594	20250212	111200	205264010	15450	15450	15450	15450	2
595	20250212	111100	205233110	15460	15450	15460	15450	14
596	20250212	111000	205016800	15450	15460	15460	15450	20
597	20250212	110900	204707770	15450	15460	15460	15450	23
598	20250212	110800	204352410	15450	15460	15460	15450	3
599	20250212	110700	204306050	15460	15450	15460	15450	4
600	20250212	110600	204244240	15450	15460	15460	15450	180
601	20250212	110500	201461460	15450	15450	15450	15450	3
602	20250212	110400	201415110	15450	15460	15460	15450	37
603	20250212	110300	200843440	15450	15450	15450	15450	20
604	20250212	110200	200534440	15450	15460	15460	15450	40
605	20250212	110100	199916410	15460	15460	15460	15460	123
606	20250212	110000	198014830	15460	15460	15470	15460	59
607	20250212	105900	197102670	15460	15470	15470	15460	15
608	20250212	105800	196870760	15460	15470	15470	15460	19
609	20250212	105700	196577010	15470	15460	15470	15460	29
610	20250212	105600	196128650	15470	15460	15470	15460	13
611	20250212	105500	195927650	15460	15460	15460	15460	17
612	20250212	105400	195664830	15470	15470	15470	15460	64
613	20250212	105300	194675360	15460	15470	15470	15460	6
614	20250212	105200	194582560	15460	15460	15460	15460	27
615	20250212	105100	194165140	15470	15460	15470	15460	4
616	20250212	105000	194103290	15460	15470	15470	15460	3
617	20250212	104900	194056900	15470	15470	15470	15470	60
618	20250212	104800	193128700	15460	15460	15460	15460	3
619	20250212	104700	193082320	15460	15470	15470	15460	17
620	20250212	104600	192819390	15470	15490	15490	15470	18
621	20250212	104500	192540760	15480	15480	15490	15480	112
622	20250212	104400	190806990	15470	15480	15480	15470	28
623	20250212	104300	190373820	15470	15470	15470	15470	14
624	20250212	104200	190157240	15470	15480	15480	15470	7
625	20250212	104100	190048930	15470	15470	15470	15470	10
626	20250212	104000	189894230	15480	15490	15500	15480	24
627	20250212	103900	189522680	15490	15480	15510	15480	31
628	20250212	103800	189042520	15490	15470	15500	15470	199
629	20250212	103700	185963010	15460	15460	15460	15460	44
630	20250212	103600	185282770	15470	15470	15470	15460	21
631	20250212	103500	184958090	15460	15460	15460	15460	12
632	20250212	103400	184772570	15470	15470	15470	15460	19
633	20250212	103300	184478810	15470	15460	15470	15460	8
634	20250212	103200	184355120	15460	15460	15460	15460	3
635	20250212	103100	184308740	15470	15470	15480	15470	67
636	20250212	103000	183272230	15470	15470	15470	15460	31
637	20250212	102900	182792840	15460	15470	15470	15460	25
638	20250212	102800	182406110	15480	15470	15480	15470	46
639	20250212	102700	181694360	15450	15440	15450	15430	27
640	20250212	102600	181277480	15430	15430	15430	15420	227
641	20250212	102500	177774920	15420	15420	15420	15420	5
642	20250212	102400	177697820	15430	15430	15430	15420	148
643	20250212	102300	175414420	15430	15420	15430	15420	14
644	20250212	102200	175198530	15420	15430	15440	15420	139
645	20250212	102100	173053950	15440	15450	15450	15440	536
646	20250212	102000	164772980	15450	15460	15460	15450	92
647	20250212	101900	163350890	15460	15470	15470	15460	192
648	20250212	101800	160380850	15470	15470	15480	15470	20
649	20250212	101700	160071440	15480	15470	15480	15470	15
650	20250212	101600	159839380	15480	15480	15480	15470	43
651	20250212	101500	159174070	15480	15470	15480	15470	43
652	20250212	101400	158508850	15470	15470	15470	15470	12
653	20250212	101300	158323210	15480	15470	15480	15470	48
654	20250212	101200	157580620	15470	15470	15470	15470	12
655	20250212	101100	157394980	15470	15470	15470	15470	11
656	20250212	101000	157224810	15470	15470	15470	15470	17
657	20250212	100900	156961820	15470	15470	15480	15470	27
658	20250212	100800	156544120	15470	15470	15470	15470	29
659	20250212	100700	156095490	15470	15470	15470	15470	28
660	20250212	100600	155662330	15470	15470	15470	15470	27
661	20250212	100500	155244640	15470	15470	15470	15470	13
662	20250212	100400	155043530	15470	15470	15470	15470	20
663	20250212	100300	154734130	15480	15470	15480	15470	14
664	20250212	100200	154517530	15470	15470	15480	15470	29
665	20250212	100100	154068800	15470	15480	15480	15470	7
666	20250212	100000	153960470	15480	15470	15480	15470	4
667	20250212	095900	153898570	15480	15470	15480	15470	19
668	20250212	095800	153604620	15470	15470	15470	15470	158
669	20250212	095700	151160360	15470	15470	15470	15470	16
670	20250212	095600	150912840	15480	15490	15490	15470	530
671	20250212	095500	142708470	15480	15480	15480	15480	3
672	20250212	095400	142662030	15480	15480	15480	15480	2
673	20250212	095300	142631070	15480	15490	15490	15480	142
674	20250212	095200	140431660	15490	15490	15490	15490	74
675	20250212	095100	139285400	15490	15490	15490	15490	45
676	20250212	095000	138588350	15490	15490	15490	15490	4
677	20250212	094900	138526390	15490	15490	15490	15490	2
678	20250212	094800	138495410	15490	15490	15490	15490	3
679	20250212	094700	138448940	15500	15500	15500	15500	7
680	20250212	094600	138340440	15500	15500	15500	15500	5
681	20250212	094500	138262940	15490	15500	15500	15490	226
682	20250212	094400	134760060	15480	15500	15500	15480	42
683	20250212	094300	134109480	15500	15510	15510	15490	18
684	20250212	094200	133830380	15510	15500	15550	15500	86
685	20250212	094100	132496300	15500	15490	15500	15490	109
686	20250212	094000	130807790	15490	15490	15490	15490	59
687	20250212	093900	129893880	15480	15490	15490	15480	26
688	20250212	093800	129491220	15490	15490	15490	15490	3
689	20250212	093700	129444750	15490	15490	15490	15490	7
690	20250212	093600	129336320	15500	15500	15530	15500	32
691	20250212	093500	128840260	15490	15520	15520	15490	27
692	20250212	093400	128421630	15520	15550	15550	15490	42
693	20250212	093300	127770120	15510	15480	15510	15480	182
694	20250212	093200	124948350	15480	15480	15480	15480	104
695	20250212	093100	123338430	15500	15490	15510	15480	104
696	20250212	093000	121727280	15510	15470	15510	15470	124
697	20250212	092900	119807700	15480	15490	15490	15480	103
698	20250212	092800	118213250	15480	15480	15480	15480	8
699	20250212	092700	118089410	15490	15490	15490	15480	51
700	20250212	092600	117299480	15490	15500	15500	15490	7
701	20250212	092500	117191010	15500	15500	15500	15500	8
702	20250212	092400	117067010	15500	15500	15500	15500	9
703	20250212	092300	116927510	15530	15540	15540	15520	88
704	20250212	092200	115561240	15540	15520	15540	15520	90
705	20250212	092100	114163970	15520	15520	15520	15500	10
706	20250212	092000	114008910	15510	15500	15520	15500	34
707	20250212	091900	113481860	15500	15500	15500	15490	91
708	20250212	091800	112071430	15500	15500	15500	15500	6
709	20250212	091700	111978430	15520	15490	15540	15490	161
710	20250212	091600	109483930	15480	15430	15480	15430	188
711	20250212	091500	106574990	15440	15460	15460	15420	205
712	20250212	091400	103409830	15480	15410	15480	15410	237
713	20250212	091300	99746470	15420	15410	15420	15410	69
714	20250212	091200	98682680	15400	15390	15400	15380	554
715	20250212	091100	90155050	15400	15390	15400	15390	932
716	20250212	091000	75811480	15390	15430	15430	15380	515
717	20250212	090900	67882410	15430	15430	15450	15430	945
718	20250212	090800	53296250	15430	15530	15530	15430	40
719	20250212	090700	52676330	15420	15470	15470	15400	2616
720	20250212	090600	12249570	15470	15470	15480	15470	151
721	20250212	090500	9913570	15470	15470	15480	15470	182
722	20250212	090400	7097930	15470	15480	15480	15470	101
723	20250212	090300	5534490	15470	15490	15490	15470	33
724	20250212	090200	5023630	15640	15490	15640	15490	3
725	20250212	090100	4977010	15460	15500	15500	15440	188
726	20250212	090000	2069290	15500	15690	15690	15500	132