KissMeData/284740/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	210700	461428670	19540	19540	19540	19540	192
3	20250212	210600	461428670	19540	19540	19540	19540	0
4	20250212	210500	461428670	19540	19540	19540	19540	0
5	20250212	210400	461428670	19540	19540	19540	19540	0
6	20250212	210300	461428670	19540	19540	19540	19540	0
7	20250212	210200	461428670	19540	19540	19540	19540	0
8	20250212	210100	461428670	19540	19540	19540	19540	0
9	20250212	210000	461428670	19540	19540	19540	19540	0
10	20250212	205900	461428670	19540	19540	19540	19540	0
11	20250212	205800	461428670	19540	19540	19540	19540	0
12	20250212	205700	461428670	19540	19540	19540	19540	0
13	20250212	205600	461428670	19540	19540	19540	19540	0
14	20250212	205500	461428670	19540	19540	19540	19540	0
15	20250212	205400	461428670	19540	19540	19540	19540	0
16	20250212	205300	461428670	19540	19540	19540	19540	0
17	20250212	205200	461428670	19540	19540	19540	19540	0
18	20250212	205100	461428670	19540	19540	19540	19540	0
19	20250212	205000	461428670	19540	19540	19540	19540	0
20	20250212	204900	461428670	19540	19540	19540	19540	0
21	20250212	204800	461428670	19540	19540	19540	19540	0
22	20250212	204700	461428670	19540	19540	19540	19540	0
23	20250212	204600	461428670	19540	19540	19540	19540	0
24	20250212	204500	461428670	19540	19540	19540	19540	0
25	20250212	204400	461428670	19540	19540	19540	19540	0
26	20250212	204300	461428670	19540	19540	19540	19540	0
27	20250212	204200	461428670	19540	19540	19540	19540	0
28	20250212	204100	461428670	19540	19540	19540	19540	0
29	20250212	204000	461428670	19540	19540	19540	19540	0
30	20250212	203900	461428670	19540	19540	19540	19540	0
31	20250212	203800	461428670	19540	19540	19540	19540	0
32	20250212	203700	461428670	19540	19540	19540	19540	192
33	20250212	203600	461428670	19540	19540	19540	19540	0
34	20250212	203500	461428670	19540	19540	19540	19540	0
35	20250212	203400	461428670	19540	19540	19540	19540	0
36	20250212	203300	461428670	19540	19540	19540	19540	0
37	20250212	203200	461428670	19540	19540	19540	19540	0
38	20250212	203100	461428670	19540	19540	19540	19540	0
39	20250212	203000	461428670	19540	19540	19540	19540	0
40	20250212	202900	461428670	19540	19540	19540	19540	0
41	20250212	202800	461428670	19540	19540	19540	19540	0
42	20250212	202700	461428670	19540	19540	19540	19540	0
43	20250212	202600	461428670	19540	19540	19540	19540	0
44	20250212	202500	461428670	19540	19540	19540	19540	0
45	20250212	202400	461428670	19540	19540	19540	19540	0
46	20250212	202300	461428670	19540	19540	19540	19540	0
47	20250212	202200	461428670	19540	19540	19540	19540	0
48	20250212	202100	461428670	19540	19540	19540	19540	0
49	20250212	202000	461428670	19540	19540	19540	19540	0
50	20250212	201900	461428670	19540	19540	19540	19540	0
51	20250212	201800	461428670	19540	19540	19540	19540	0
52	20250212	201700	461428670	19540	19540	19540	19540	0
53	20250212	201600	461428670	19540	19540	19540	19540	0
54	20250212	201500	461428670	19540	19540	19540	19540	0
55	20250212	201400	461428670	19540	19540	19540	19540	0
56	20250212	201300	461428670	19540	19540	19540	19540	0
57	20250212	201200	461428670	19540	19540	19540	19540	0
58	20250212	201100	461428670	19540	19540	19540	19540	0
59	20250212	201000	461428670	19540	19540	19540	19540	0
60	20250212	200900	461428670	19540	19540	19540	19540	0
61	20250212	200800	461428670	19540	19540	19540	19540	0
62	20250212	200700	461428670	19540	19540	19540	19540	192
63	20250212	200600	461428670	19540	19540	19540	19540	0
64	20250212	200500	461428670	19540	19540	19540	19540	0
65	20250212	200400	461428670	19540	19540	19540	19540	0
66	20250212	200300	461428670	19540	19540	19540	19540	0
67	20250212	200200	461428670	19540	19540	19540	19540	0
68	20250212	200100	461428670	19540	19540	19540	19540	0
69	20250212	200000	461428670	19540	19540	19540	19540	0
70	20250212	195900	461428670	19540	19540	19540	19540	0
71	20250212	195800	461428670	19540	19540	19540	19540	0
72	20250212	195700	461428670	19540	19540	19540	19540	0
73	20250212	195600	461428670	19540	19540	19540	19540	0
74	20250212	195500	461428670	19540	19540	19540	19540	0
75	20250212	195400	461428670	19540	19540	19540	19540	0
76	20250212	195300	461428670	19540	19540	19540	19540	0
77	20250212	195200	461428670	19540	19540	19540	19540	0
78	20250212	195100	461428670	19540	19540	19540	19540	0
79	20250212	195000	461428670	19540	19540	19540	19540	0
80	20250212	194900	461428670	19540	19540	19540	19540	0
81	20250212	194800	461428670	19540	19540	19540	19540	0
82	20250212	194700	461428670	19540	19540	19540	19540	0
83	20250212	194600	461428670	19540	19540	19540	19540	0
84	20250212	194500	461428670	19540	19540	19540	19540	0
85	20250212	194400	461428670	19540	19540	19540	19540	0
86	20250212	194300	461428670	19540	19540	19540	19540	0
87	20250212	194200	461428670	19540	19540	19540	19540	0
88	20250212	194100	461428670	19540	19540	19540	19540	0
89	20250212	194000	461428670	19540	19540	19540	19540	0
90	20250212	193900	461428670	19540	19540	19540	19540	0
91	20250212	193800	461428670	19540	19540	19540	19540	0
92	20250212	193700	461428670	19540	19540	19540	19540	192
93	20250212	193600	461428670	19540	19540	19540	19540	0
94	20250212	193500	461428670	19540	19540	19540	19540	0
95	20250212	193400	461428670	19540	19540	19540	19540	0
96	20250212	193300	461428670	19540	19540	19540	19540	0
97	20250212	193200	461428670	19540	19540	19540	19540	0
98	20250212	193100	461428670	19540	19540	19540	19540	0
99	20250212	193000	461428670	19540	19540	19540	19540	0
100	20250212	192900	461428670	19540	19540	19540	19540	0
101	20250212	192800	461428670	19540	19540	19540	19540	0
102	20250212	192700	461428670	19540	19540	19540	19540	0
103	20250212	192600	461428670	19540	19540	19540	19540	0
104	20250212	192500	461428670	19540	19540	19540	19540	0
105	20250212	192400	461428670	19540	19540	19540	19540	0
106	20250212	192300	461428670	19540	19540	19540	19540	0
107	20250212	192200	461428670	19540	19540	19540	19540	0
108	20250212	192100	461428670	19540	19540	19540	19540	0
109	20250212	192000	461428670	19540	19540	19540	19540	0
110	20250212	191900	461428670	19540	19540	19540	19540	0
111	20250212	191800	461428670	19540	19540	19540	19540	0
112	20250212	191700	461428670	19540	19540	19540	19540	0
113	20250212	191600	461428670	19540	19540	19540	19540	0
114	20250212	191500	461428670	19540	19540	19540	19540	0
115	20250212	191400	461428670	19540	19540	19540	19540	0
116	20250212	191300	461428670	19540	19540	19540	19540	0
117	20250212	191200	461428670	19540	19540	19540	19540	0
118	20250212	191100	461428670	19540	19540	19540	19540	0
119	20250212	191000	461428670	19540	19540	19540	19540	0
120	20250212	190900	461428670	19540	19540	19540	19540	0
121	20250212	190800	461428670	19540	19540	19540	19540	0
122	20250212	190700	461428670	19540	19540	19540	19540	192
123	20250212	190600	461428670	19540	19540	19540	19540	0
124	20250212	190500	461428670	19540	19540	19540	19540	0
125	20250212	190400	461428670	19540	19540	19540	19540	0
126	20250212	190300	461428670	19540	19540	19540	19540	0
127	20250212	190200	461428670	19540	19540	19540	19540	0
128	20250212	190100	461428670	19540	19540	19540	19540	0
129	20250212	190000	461428670	19540	19540	19540	19540	0
130	20250212	185900	461428670	19540	19540	19540	19540	0
131	20250212	185800	461428670	19540	19540	19540	19540	0
132	20250212	185700	461428670	19540	19540	19540	19540	0
133	20250212	185600	461428670	19540	19540	19540	19540	0
134	20250212	185500	461428670	19540	19540	19540	19540	0
135	20250212	185400	461428670	19540	19540	19540	19540	0
136	20250212	185300	461428670	19540	19540	19540	19540	0
137	20250212	185200	461428670	19540	19540	19540	19540	0
138	20250212	185100	461428670	19540	19540	19540	19540	0
139	20250212	185000	461428670	19540	19540	19540	19540	0
140	20250212	184900	461428670	19540	19540	19540	19540	0
141	20250212	184800	461428670	19540	19540	19540	19540	0
142	20250212	184700	461428670	19540	19540	19540	19540	0
143	20250212	184600	461428670	19540	19540	19540	19540	0
144	20250212	184500	461428670	19540	19540	19540	19540	0
145	20250212	184400	461428670	19540	19540	19540	19540	0
146	20250212	184300	461428670	19540	19540	19540	19540	0
147	20250212	184200	461428670	19540	19540	19540	19540	0
148	20250212	184100	461428670	19540	19540	19540	19540	0
149	20250212	184000	461428670	19540	19540	19540	19540	0
150	20250212	183900	461428670	19540	19540	19540	19540	0
151	20250212	183800	461428670	19540	19540	19540	19540	0
152	20250212	183700	461428670	19540	19540	19540	19540	192
153	20250212	183600	461428670	19540	19540	19540	19540	0
154	20250212	183500	461428670	19540	19540	19540	19540	0
155	20250212	183400	461428670	19540	19540	19540	19540	0
156	20250212	183300	461428670	19540	19540	19540	19540	0
157	20250212	183200	461428670	19540	19540	19540	19540	0
158	20250212	183100	461428670	19540	19540	19540	19540	0
159	20250212	183000	461428670	19540	19540	19540	19540	0
160	20250212	182900	461428670	19540	19540	19540	19540	0
161	20250212	182800	461428670	19540	19540	19540	19540	0
162	20250212	182700	461428670	19540	19540	19540	19540	0
163	20250212	182600	461428670	19540	19540	19540	19540	0
164	20250212	182500	461428670	19540	19540	19540	19540	0
165	20250212	182400	461428670	19540	19540	19540	19540	0
166	20250212	182300	461428670	19540	19540	19540	19540	0
167	20250212	182200	461428670	19540	19540	19540	19540	0
168	20250212	182100	461428670	19540	19540	19540	19540	0
169	20250212	182000	461428670	19540	19540	19540	19540	0
170	20250212	181900	461428670	19540	19540	19540	19540	0
171	20250212	181800	461428670	19540	19540	19540	19540	0
172	20250212	181700	461428670	19540	19540	19540	19540	0
173	20250212	181600	461428670	19540	19540	19540	19540	0
174	20250212	181500	461428670	19540	19540	19540	19540	0
175	20250212	181400	461428670	19540	19540	19540	19540	0
176	20250212	181300	461428670	19540	19540	19540	19540	0
177	20250212	181200	461428670	19540	19540	19540	19540	0
178	20250212	181100	461428670	19540	19540	19540	19540	0
179	20250212	181000	461428670	19540	19540	19540	19540	0
180	20250212	180900	461428670	19540	19540	19540	19540	0
181	20250212	180800	461428670	19540	19540	19540	19540	0
182	20250212	180700	461428670	19540	19540	19540	19540	192
183	20250212	180600	461428670	19540	19540	19540	19540	0
184	20250212	180500	461428670	19540	19540	19540	19540	0
185	20250212	180400	461428670	19540	19540	19540	19540	0
186	20250212	180300	461428670	19540	19540	19540	19540	0
187	20250212	180200	461428670	19540	19540	19540	19540	0
188	20250212	180100	461428670	19540	19540	19540	19540	0
189	20250212	180000	461428670	19540	19540	19540	19540	0
190	20250212	175900	461428670	19540	19540	19540	19540	0
191	20250212	175800	461428670	19540	19540	19540	19540	0
192	20250212	175700	461428670	19540	19540	19540	19540	0
193	20250212	175600	461428670	19540	19540	19540	19540	0
194	20250212	175500	461428670	19540	19540	19540	19540	0
195	20250212	175400	461428670	19540	19540	19540	19540	0
196	20250212	175300	461428670	19540	19540	19540	19540	0
197	20250212	175200	461428670	19540	19540	19540	19540	0
198	20250212	175100	461428670	19540	19540	19540	19540	0
199	20250212	175000	461428670	19540	19540	19540	19540	0
200	20250212	174900	461428670	19540	19540	19540	19540	0
201	20250212	174800	461428670	19540	19540	19540	19540	0
202	20250212	174700	461428670	19540	19540	19540	19540	0
203	20250212	174600	461428670	19540	19540	19540	19540	0
204	20250212	174500	461428670	19540	19540	19540	19540	0
205	20250212	174400	461428670	19540	19540	19540	19540	0
206	20250212	174300	461428670	19540	19540	19540	19540	0
207	20250212	174200	461428670	19540	19540	19540	19540	0
208	20250212	174100	461428670	19540	19540	19540	19540	0
209	20250212	174000	461428670	19540	19540	19540	19540	0
210	20250212	173900	461428670	19540	19540	19540	19540	0
211	20250212	173800	461428670	19540	19540	19540	19540	0
212	20250212	173700	461428670	19540	19540	19540	19540	192
213	20250212	173600	461428670	19540	19540	19540	19540	0
214	20250212	173500	461428670	19540	19540	19540	19540	0
215	20250212	173400	461428670	19540	19540	19540	19540	0
216	20250212	173300	461428670	19540	19540	19540	19540	0
217	20250212	173200	461428670	19540	19540	19540	19540	0
218	20250212	173100	461428670	19540	19540	19540	19540	0
219	20250212	173000	461428670	19540	19540	19540	19540	0
220	20250212	172900	461428670	19540	19540	19540	19540	0
221	20250212	172800	461428670	19540	19540	19540	19540	0
222	20250212	172700	461428670	19540	19540	19540	19540	0
223	20250212	172600	461428670	19540	19540	19540	19540	0
224	20250212	172500	461428670	19540	19540	19540	19540	0
225	20250212	172400	461428670	19540	19540	19540	19540	0
226	20250212	172300	461428670	19540	19540	19540	19540	0
227	20250212	172200	461428670	19540	19540	19540	19540	0
228	20250212	172100	461428670	19540	19540	19540	19540	0
229	20250212	172000	461428670	19540	19540	19540	19540	0
230	20250212	171900	461428670	19540	19540	19540	19540	0
231	20250212	171800	461428670	19540	19540	19540	19540	0
232	20250212	171700	461428670	19540	19540	19540	19540	0
233	20250212	171600	461428670	19540	19540	19540	19540	0
234	20250212	171500	461428670	19540	19540	19540	19540	0
235	20250212	171400	461428670	19540	19540	19540	19540	0
236	20250212	171300	461428670	19540	19540	19540	19540	0
237	20250212	171200	461428670	19540	19540	19540	19540	0
238	20250212	171100	461428670	19540	19540	19540	19540	0
239	20250212	171000	461428670	19540	19540	19540	19540	0
240	20250212	170900	461428670	19540	19540	19540	19540	0
241	20250212	170800	461428670	19540	19540	19540	19540	0
242	20250212	170700	461428670	19540	19540	19540	19540	192
243	20250212	170600	461428670	19540	19540	19540	19540	0
244	20250212	170500	461428670	19540	19540	19540	19540	0
245	20250212	170400	461428670	19540	19540	19540	19540	0
246	20250212	170300	461428670	19540	19540	19540	19540	0
247	20250212	170200	461428670	19540	19540	19540	19540	0
248	20250212	170100	461428670	19540	19540	19540	19540	0
249	20250212	170000	461428670	19540	19540	19540	19540	0
250	20250212	165900	461428670	19540	19540	19540	19540	0
251	20250212	165800	461428670	19540	19540	19540	19540	0
252	20250212	165700	461428670	19540	19540	19540	19540	0
253	20250212	165600	461428670	19540	19540	19540	19540	0
254	20250212	165500	461428670	19540	19540	19540	19540	0
255	20250212	165400	461428670	19540	19540	19540	19540	0
256	20250212	165300	461428670	19540	19540	19540	19540	0
257	20250212	165200	461428670	19540	19540	19540	19540	0
258	20250212	165100	461428670	19540	19540	19540	19540	0
259	20250212	165000	461428670	19540	19540	19540	19540	0
260	20250212	164900	461428670	19540	19540	19540	19540	0
261	20250212	164800	461428670	19540	19540	19540	19540	0
262	20250212	164700	461428670	19540	19540	19540	19540	0
263	20250212	164600	461428670	19540	19540	19540	19540	0
264	20250212	164500	461428670	19540	19540	19540	19540	0
265	20250212	164400	461428670	19540	19540	19540	19540	0
266	20250212	164300	461428670	19540	19540	19540	19540	0
267	20250212	164200	461428670	19540	19540	19540	19540	0
268	20250212	164100	461428670	19540	19540	19540	19540	0
269	20250212	164000	461428670	19540	19540	19540	19540	0
270	20250212	163900	461428670	19540	19540	19540	19540	0
271	20250212	163800	461428670	19540	19540	19540	19540	0
272	20250212	163700	461428670	19540	19540	19540	19540	192
273	20250212	163600	461428670	19540	19540	19540	19540	0
274	20250212	163500	461428670	19540	19540	19540	19540	0
275	20250212	163400	461428670	19540	19540	19540	19540	0
276	20250212	163300	461428670	19540	19540	19540	19540	0
277	20250212	163200	461428670	19540	19540	19540	19540	0
278	20250212	163100	461428670	19540	19540	19540	19540	0
279	20250212	163000	461428670	19540	19540	19540	19540	0
280	20250212	162900	461428670	19540	19540	19540	19540	0
281	20250212	162800	461428670	19540	19540	19540	19540	0
282	20250212	162700	461428670	19540	19540	19540	19540	0
283	20250212	162600	461428670	19540	19540	19540	19540	0
284	20250212	162500	461428670	19540	19540	19540	19540	0
285	20250212	162400	461428670	19540	19540	19540	19540	0
286	20250212	162300	461428670	19540	19540	19540	19540	0
287	20250212	162200	461428670	19540	19540	19540	19540	0
288	20250212	162100	461428670	19540	19540	19540	19540	0
289	20250212	162000	461428670	19540	19540	19540	19540	0
290	20250212	161900	461428670	19540	19540	19540	19540	0
291	20250212	161800	461428670	19540	19540	19540	19540	0
292	20250212	161700	461428670	19540	19540	19540	19540	0
293	20250212	161600	461428670	19540	19540	19540	19540	0
294	20250212	161500	461428670	19540	19540	19540	19540	0
295	20250212	161400	461428670	19540	19540	19540	19540	0
296	20250212	161300	461428670	19540	19540	19540	19540	0
297	20250212	161200	461428670	19540	19540	19540	19540	0
298	20250212	161100	461428670	19540	19540	19540	19540	0
299	20250212	161000	461428670	19540	19540	19540	19540	0
300	20250212	160900	461428670	19540	19540	19540	19540	0
301	20250212	160800	461428670	19540	19540	19540	19540	0
302	20250212	160700	461428670	19540	19540	19540	19540	192
303	20250212	160600	461428670	19540	19540	19540	19540	0
304	20250212	160500	461428670	19540	19540	19540	19540	0
305	20250212	160400	461428670	19540	19540	19540	19540	0
306	20250212	160300	461428670	19540	19540	19540	19540	0
307	20250212	160200	461428670	19540	19540	19540	19540	0
308	20250212	160100	461428670	19540	19540	19540	19540	0
309	20250212	160000	461428670	19540	19540	19540	19540	0
310	20250212	155900	461428670	19540	19540	19540	19540	0
311	20250212	155800	461428670	19540	19540	19540	19540	0
312	20250212	155700	461428670	19540	19540	19540	19540	0
313	20250212	155600	461428670	19540	19540	19540	19540	0
314	20250212	155500	461428670	19540	19540	19540	19540	0
315	20250212	155400	461428670	19540	19540	19540	19540	0
316	20250212	155300	461428670	19540	19540	19540	19540	0
317	20250212	155200	461428670	19540	19540	19540	19540	0
318	20250212	155100	461428670	19540	19540	19540	19540	0
319	20250212	155000	461428670	19540	19540	19540	19540	0
320	20250212	154900	461428670	19540	19540	19540	19540	0
321	20250212	154800	461428670	19540	19540	19540	19540	0
322	20250212	154700	461428670	19540	19540	19540	19540	0
323	20250212	154600	461428670	19540	19540	19540	19540	0
324	20250212	154500	461428670	19540	19540	19540	19540	0
325	20250212	154400	461428670	19540	19540	19540	19540	0
326	20250212	154300	461428670	19540	19540	19540	19540	0
327	20250212	154200	461428670	19540	19540	19540	19540	0
328	20250212	154100	461428670	19540	19540	19540	19540	0
329	20250212	154000	461428670	19540	19540	19540	19540	0
330	20250212	153900	461428670	19540	19540	19540	19540	0
331	20250212	153800	461428670	19540	19540	19540	19540	0
332	20250212	153700	461428670	19540	19540	19540	19540	192
333	20250212	153600	461428670	19540	19540	19540	19540	0
334	20250212	153500	461428670	19540	19540	19540	19540	0
335	20250212	153400	461428670	19540	19540	19540	19540	0
336	20250212	153300	461428670	19540	19540	19540	19540	0
337	20250212	153200	461428670	19540	19540	19540	19540	0
338	20250212	153100	461428670	19540	19540	19540	19540	0
339	20250212	153000	461428670	19540	19540	19540	19540	192
340	20250212	152900	457676990	19440	19440	19440	19440	0
341	20250212	152800	457676990	19440	19440	19440	19440	0
342	20250212	152700	457676990	19440	19440	19440	19440	0
343	20250212	152600	457676990	19440	19440	19440	19440	0
344	20250212	152500	457676990	19440	19440	19440	19440	0
345	20250212	152400	457676990	19440	19440	19440	19440	0
346	20250212	152300	457676990	19440	19440	19440	19440	0
347	20250212	152200	457676990	19440	19440	19440	19440	0
348	20250212	152100	457676990	19440	19440	19440	19440	0
349	20250212	152000	457676990	19440	19440	19440	19440	0
350	20250212	151900	457676990	19440	19440	19440	19440	29
351	20250212	151800	457113230	19430	19430	19430	19430	50
352	20250212	151700	456141730	19420	19420	19420	19420	13
353	20250212	151600	455889270	19420	19400	19420	19400	165
354	20250212	151500	452685930	19400	19410	19410	19400	31
355	20250212	151400	452084340	19400	19400	19400	19400	106
356	20250212	151300	450027940	19410	19400	19410	19400	178
357	20250212	151200	446574710	19420	19420	19420	19420	0
358	20250212	151100	446574710	19420	19420	19420	19420	1
359	20250212	151000	446555290	19420	19380	19420	19380	197
360	20250212	150900	442733230	19410	19380	19410	19380	237
361	20250212	150800	438136730	19390	19380	19390	19380	26
362	20250212	150700	437632710	19380	19380	19380	19380	0
363	20250212	150600	437632710	19380	19380	19390	19380	125
364	20250212	150500	435210070	19390	19390	19390	19390	0
365	20250212	150400	435210070	19390	19390	19390	19380	122
366	20250212	150300	432844520	19380	19380	19380	19380	14
367	20250212	150200	432573200	19390	19370	19390	19370	109
368	20250212	150100	430461740	19380	19380	19380	19380	31
369	20250212	150000	429860960	19380	19380	19380	19380	23
370	20250212	145900	429415220	19380	19380	19380	19380	95
371	20250212	145800	427574120	19390	19380	19390	19380	43
372	20250212	145700	426740640	19380	19380	19380	19380	96
373	20250212	145600	424880160	19380	19390	19390	19380	13
374	20250212	145500	424628210	19380	19380	19380	19380	106
375	20250212	145400	422573930	19370	19370	19370	19370	2
376	20250212	145300	422535190	19390	19370	19390	19370	136
377	20250212	145200	419900430	19360	19360	19360	19360	0
378	20250212	145100	419900430	19360	19370	19380	19360	111
379	20250212	145000	417750250	19360	19370	19380	19360	39
380	20250212	144900	416994850	19370	19370	19370	19370	87
381	20250212	144800	415309660	19370	19370	19370	19370	2
382	20250212	144700	415270920	19390	19370	19390	19370	136
383	20250212	144600	412636030	19380	19380	19380	19380	0
384	20250212	144500	412636030	19380	19370	19380	19370	28
385	20250212	144400	412093530	19370	19370	19370	19370	95
386	20250212	144300	410253380	19380	19380	19380	19380	0
387	20250212	144200	410253380	19380	19370	19380	19370	112
388	20250212	144100	408083880	19370	19370	19370	19370	15
389	20250212	144000	407793330	19370	19360	19370	19360	107
390	20250212	143900	405720860	19360	19370	19370	19360	30
391	20250212	143800	405139940	19380	19350	19380	19340	127
392	20250212	143700	402682130	19360	19360	19360	19360	0
393	20250212	143600	402682130	19360	19350	19360	19350	114
394	20250212	143500	400476160	19340	19340	19370	19340	64
395	20250212	143400	399237570	19350	19310	19350	19310	238
396	20250212	143300	394634690	19320	19310	19320	19310	34
397	20250212	143200	393978010	19320	19320	19320	19310	108
398	20250212	143100	391891470	19320	19330	19330	19320	22
399	20250212	143000	391466330	19320	19310	19320	19310	27
400	20250212	142900	390944820	19320	19320	19320	19320	91
401	20250212	142800	389186700	19320	19320	19320	19320	15
402	20250212	142700	388896900	19320	19320	19330	19320	112
403	20250212	142600	386733030	19330	19320	19330	19320	16
404	20250212	142500	386423900	19320	19310	19320	19310	125
405	20250212	142400	384010050	19310	19310	19310	19310	8
406	20250212	142300	383855570	19310	19330	19330	19310	127
407	20250212	142200	381402200	19330	19330	19330	19330	28
408	20250212	142100	380860960	19330	19330	19330	19330	106
409	20250212	142000	378811980	19330	19330	19330	19330	46
410	20250212	141900	377922800	19330	19330	19340	19320	134
411	20250212	141800	375332430	19330	19320	19330	19310	35
412	20250212	141700	374656310	19320	19340	19340	19320	176
413	20250212	141600	371254530	19350	19350	19350	19350	182
414	20250212	141500	367732830	19350	19350	19350	19350	124
415	20250212	141400	365333430	19350	19350	19350	19350	13
416	20250212	141300	365081880	19350	19350	19360	19350	32
417	20250212	141200	364462620	19350	19350	19360	19350	117
418	20250212	141100	362198650	19350	19350	19350	19350	12
419	20250212	141000	361966450	19360	19370	19370	19360	31
420	20250212	140900	361366280	19360	19360	19360	19360	19
421	20250212	140800	360998440	19360	19350	19360	19350	120
422	20250212	140700	358676310	19350	19350	19350	19350	22
423	20250212	140600	358250610	19350	19350	19360	19350	115
424	20250212	140500	356025290	19350	19350	19350	19350	13
425	20250212	140400	355773740	19350	19360	19360	19350	106
426	20250212	140300	353721700	19360	19360	19360	19360	18
427	20250212	140200	353373220	19360	19360	19360	19360	115
428	20250212	140100	351146820	19360	19360	19360	19360	12
429	20250212	140000	350914500	19370	19360	19370	19360	103
430	20250212	135900	348920350	19360	19360	19360	19360	26
431	20250212	135800	348416990	19370	19370	19370	19370	7
432	20250212	135700	348281400	19370	19380	19380	19370	110
433	20250212	135600	346150470	19370	19370	19370	19370	20
434	20250212	135500	345763070	19360	19370	19380	19360	93
435	20250212	135400	343961770	19380	19380	19380	19380	32
436	20250212	135300	343341610	19370	19370	19370	19370	115
437	20250212	135200	341114060	19370	19370	19370	19370	28
438	20250212	135100	340571700	19380	19370	19380	19370	114
439	20250212	135000	338363500	19370	19380	19380	19370	16
440	20250212	134900	338053570	19380	19370	19380	19370	137
441	20250212	134800	335399860	19360	19360	19360	19360	97
442	20250212	134700	333521940	19360	19370	19370	19360	124
443	20250212	134600	331120210	19370	19370	19370	19370	17
444	20250212	134500	330790920	19370	19370	19370	19370	107
445	20250212	134400	328718330	19370	19360	19370	19360	125
446	20250212	134300	326297100	19360	19370	19370	19360	29
447	20250212	134200	325735500	19360	19370	19370	19360	342
448	20250212	134100	319114260	19370	19370	19370	19370	14
449	20250212	134000	318843080	19360	19360	19360	19360	126
450	20250212	133900	316403720	19360	19360	19370	19360	122
451	20250212	133800	314040690	19350	19360	19360	19350	118
452	20250212	133700	311756290	19360	19360	19360	19360	3
453	20250212	133600	311698210	19360	19370	19370	19360	118
454	20250212	133500	309413620	19370	19370	19370	19370	15
455	20250212	133400	309123070	19360	19370	19380	19360	111
456	20250212	133300	306973840	19360	19350	19360	19350	53
457	20250212	133200	305947880	19360	19360	19370	19360	303
458	20250212	133100	300078820	19350	19350	19350	19350	14
459	20250212	133000	299807920	19360	19370	19370	19360	109
460	20250212	132900	297697620	19360	19360	19360	19360	12
461	20250212	132800	297465300	19360	19370	19380	19360	135
462	20250212	132700	294850800	19370	19390	19390	19360	577
463	20250212	132600	283664480	19390	19410	19410	19390	457
464	20250212	132500	274794760	19410	19400	19410	19400	155
465	20250212	132400	271786350	19400	19400	19400	19400	16
466	20250212	132300	271475950	19400	19410	19410	19400	230
467	20250212	132200	267011820	19420	19420	19420	19420	1
468	20250212	132100	266992400	19410	19430	19430	19410	101
469	20250212	132000	265031130	19420	19420	19420	19420	13
470	20250212	131900	264778670	19420	19410	19420	19410	213
471	20250212	131800	260643260	19420	19410	19420	19410	13
472	20250212	131700	260390830	19410	19560	19560	19400	593
473	20250212	131600	248841870	19500	19530	19530	19500	2
474	20250212	131500	248802840	19470	19670	19670	19460	3193
475	20250212	131400	186105730	19670	19670	19670	19670	12
476	20250212	131300	185869690	19680	19680	19680	19680	49
477	20250212	131200	184905370	19680	19690	19690	19680	13
478	20250212	131100	184649520	19720	19720	19720	19720	1
479	20250212	131000	184629800	19740	19710	19740	19710	2
480	20250212	130900	184590350	19690	19690	19690	19690	0
481	20250212	130800	184590350	19690	19690	19690	19690	2
482	20250212	130700	184550970	19690	19690	19690	19690	0
483	20250212	130600	184550970	19690	19690	19690	19690	0
484	20250212	130500	184550970	19690	19690	19690	19690	17
485	20250212	130400	184216240	19690	19690	19690	19690	0
486	20250212	130300	184216240	19690	19690	19690	19690	0
487	20250212	130200	184216240	19690	19690	19690	19690	3
488	20250212	130100	184157170	19710	19710	19710	19710	0
489	20250212	130000	184157170	19710	19710	19710	19710	1
490	20250212	125900	184137460	19700	19700	19700	19700	2
491	20250212	125800	184098060	19710	19710	19710	19710	0
492	20250212	125700	184098060	19710	19710	19710	19710	0
493	20250212	125600	184098060	19710	19710	19710	19710	1
494	20250212	125500	184078350	19740	19740	19740	19740	26
495	20250212	125400	183565110	19710	19710	19710	19710	1
496	20250212	125300	183545400	19750	19730	19750	19730	10
497	20250212	125200	183348050	19730	19700	19730	19700	28
498	20250212	125100	182795910	19700	19700	19700	19700	6
499	20250212	125000	182677710	19700	19700	19700	19700	1
500	20250212	124900	182658010	19700	19690	19710	19690	580
501	20250212	124800	171235490	19690	19690	19690	19690	0
502	20250212	124700	171235490	19690	19690	19690	19690	5
503	20250212	124600	171137040	19680	19680	19680	19680	2
504	20250212	124500	171097680	19680	19680	19680	19680	20
505	20250212	124400	170704080	19680	19680	19680	19680	0
506	20250212	124300	170704080	19680	19680	19680	19680	3
507	20250212	124200	170645040	19690	19690	19690	19690	1
508	20250212	124100	170625350	19680	19680	19680	19680	0
509	20250212	124000	170625350	19680	19680	19680	19680	0
510	20250212	123900	170625350	19680	19680	19680	19680	2
511	20250212	123800	170585990	19680	19680	19680	19680	0
512	20250212	123700	170585990	19680	19680	19680	19680	0
513	20250212	123600	170585990	19680	19680	19680	19680	12
514	20250212	123500	170349830	19690	19690	19690	19690	231
515	20250212	123400	165801440	19680	19680	19680	19680	0
516	20250212	123300	165801440	19680	19700	19700	19680	3
517	20250212	123200	165742380	19700	19700	19700	19700	2
518	20250212	123100	165702980	19700	19700	19700	19700	0
519	20250212	123000	165702980	19700	19680	19700	19680	4
520	20250212	122900	165624240	19700	19700	19700	19700	0
521	20250212	122800	165624240	19700	19690	19700	19690	31
522	20250212	122700	165013560	19680	19680	19680	19680	2
523	20250212	122600	164974200	19700	19700	19700	19700	1
524	20250212	122500	164954500	19680	19680	19680	19680	0
525	20250212	122400	164954500	19680	19680	19680	19680	1
526	20250212	122300	164934820	19680	19700	19700	19680	5
527	20250212	122200	164836360	19700	19700	19700	19700	0
528	20250212	122100	164836360	19700	19690	19700	19690	722
529	20250212	122000	150617950	19680	19680	19680	19680	3
530	20250212	121900	150558910	19690	19690	19690	19690	0
531	20250212	121800	150558910	19690	19690	19690	19690	0
532	20250212	121700	150558910	19690	19680	19690	19680	3
533	20250212	121600	150499860	19680	19680	19680	19680	0
534	20250212	121500	150499860	19680	19680	19680	19680	0
535	20250212	121400	150499860	19680	19680	19680	19680	2
536	20250212	121300	150460500	19680	19680	19680	19680	0
537	20250212	121200	150460500	19680	19680	19680	19680	0
538	20250212	121100	150460500	19680	19680	19680	19680	3
539	20250212	121000	150401460	19680	19680	19680	19680	0
540	20250212	120900	150401460	19680	19680	19680	19680	0
541	20250212	120800	150401460	19680	19680	19680	19680	0
542	20250212	120700	150401460	19680	19680	19680	19680	2
543	20250212	120600	150362100	19690	19690	19690	19690	0
544	20250212	120500	150362100	19690	19690	19690	19690	1
545	20250212	120400	150342410	19680	19680	19680	19680	2
546	20250212	120300	150303050	19680	19680	19680	19680	0
547	20250212	120200	150303050	19680	19680	19680	19680	0
548	20250212	120100	150303050	19680	19680	19680	19680	2
549	20250212	120000	150263690	19680	19680	19680	19680	0
550	20250212	115900	150263690	19680	19680	19680	19680	0
551	20250212	115800	150263690	19680	19680	19680	19680	4
552	20250212	115700	150184970	19680	19680	19680	19680	0
553	20250212	115600	150184970	19680	19680	19680	19680	0
554	20250212	115500	150184970	19680	19680	19680	19680	3
555	20250212	115400	150125930	19680	19680	19680	19680	0
556	20250212	115300	150125930	19680	19680	19680	19680	0
557	20250212	115200	150125930	19680	19680	19680	19680	0
558	20250212	115100	150125930	19680	19680	19680	19680	2
559	20250212	115000	150086570	19680	19680	19680	19680	0
560	20250212	114900	150086570	19680	19680	19680	19680	0
561	20250212	114800	150086570	19680	19680	19680	19680	3
562	20250212	114700	150027530	19680	19680	19680	19680	0
563	20250212	114600	150027530	19680	19680	19680	19680	0
564	20250212	114500	150027530	19680	19680	19680	19680	2
565	20250212	114400	149988170	19680	19680	19680	19680	0
566	20250212	114300	149988170	19680	19680	19680	19680	0
567	20250212	114200	149988170	19680	19680	19680	19680	2
568	20250212	114100	149948810	19680	19680	19680	19680	0
569	20250212	114000	149948810	19680	19680	19680	19680	0
570	20250212	113900	149948810	19680	19680	19680	19680	2
571	20250212	113800	149909450	19680	19680	19680	19680	0
572	20250212	113700	149909450	19680	19680	19680	19680	0
573	20250212	113600	149909450	19680	19680	19680	19680	0
574	20250212	113500	149909450	19680	19680	19680	19680	3
575	20250212	113400	149850410	19680	19680	19680	19680	0
576	20250212	113300	149850410	19680	19680	19680	19680	0
577	20250212	113200	149850410	19680	19680	19680	19680	3
578	20250212	113100	149791370	19700	19690	19700	19690	249
579	20250212	113000	144886570	19700	19700	19700	19700	137
580	20250212	112900	142187670	19700	19700	19700	19700	2
581	20250212	112800	142148270	19700	19700	19700	19700	0
582	20250212	112700	142148270	19700	19700	19700	19700	0
583	20250212	112600	142148270	19700	19700	19700	19700	3
584	20250212	112500	142089170	19720	19720	19720	19720	0
585	20250212	112400	142089170	19720	19720	19720	19720	3
586	20250212	112300	142030010	19700	19700	19700	19700	2
587	20250212	112200	141990610	19760	19760	19760	19760	0
588	20250212	112100	141990610	19760	19720	19760	19720	46
589	20250212	112000	141083450	19690	19690	19690	19690	21
590	20250212	111900	140669960	19670	19670	19670	19670	2
591	20250212	111800	140630620	19670	19670	19670	19670	0
592	20250212	111700	140630620	19670	19670	19670	19670	0
593	20250212	111600	140630620	19670	19680	19690	19670	35
594	20250212	111500	139941820	19670	19670	19670	19670	0
595	20250212	111400	139941820	19670	19670	19670	19670	0
596	20250212	111300	139941820	19670	19670	19670	19670	58
597	20250212	111200	138800960	19670	19670	19670	19670	0
598	20250212	111100	138800960	19670	19670	19670	19670	0
599	20250212	111000	138800960	19670	19670	19670	19670	2
600	20250212	110900	138761620	19680	19680	19680	19680	0
601	20250212	110800	138761620	19680	19680	19680	19680	0
602	20250212	110700	138761620	19680	19680	19680	19680	1
603	20250212	110600	138741940	19680	19680	19680	19680	1
604	20250212	110500	138722260	19680	19680	19680	19680	0
605	20250212	110400	138722260	19680	19680	19680	19680	0
606	20250212	110300	138722260	19680	19680	19680	19680	3
607	20250212	110200	138663220	19680	19680	19680	19680	0
608	20250212	110100	138663220	19680	19680	19680	19680	0
609	20250212	110000	138663220	19680	19680	19680	19680	2
610	20250212	105900	138623860	19690	19690	19690	19690	0
611	20250212	105800	138623860	19690	19690	19690	19690	3
612	20250212	105700	138564790	19680	19680	19680	19680	3
613	20250212	105600	138505750	19680	19680	19680	19680	0
614	20250212	105500	138505750	19680	19680	19680	19680	1
615	20250212	105400	138486070	19680	19680	19680	19680	3
616	20250212	105300	138427030	19710	19710	19710	19710	0
617	20250212	105200	138427030	19710	19710	19710	19710	0
618	20250212	105100	138427030	19710	19710	19710	19710	1
619	20250212	105000	138407320	19710	19710	19710	19710	10
620	20250212	104900	138210220	19710	19670	19730	19670	2104
621	20250212	104800	96815900	19670	19700	19700	19670	597
622	20250212	104700	85072070	19700	19680	19700	19680	131
623	20250212	104600	82491590	19670	19670	19670	19670	0
624	20250212	104500	82491590	19670	19660	19670	19660	3
625	20250212	104400	82432590	19670	19670	19670	19670	1
626	20250212	104300	82412920	19670	19670	19670	19670	0
627	20250212	104200	82412920	19670	19670	19670	19670	0
628	20250212	104100	82412920	19670	19660	19680	19660	309
629	20250212	104000	76335790	19660	19650	19660	19650	3
630	20250212	103900	76276830	19650	19650	19650	19650	1
631	20250212	103800	76257180	19650	19650	19650	19650	2
632	20250212	103700	76217880	19660	19660	19660	19660	0
633	20250212	103600	76217880	19660	19660	19660	19660	0
634	20250212	103500	76217880	19660	19650	19660	19650	19
635	20250212	103400	75844520	19660	19660	19660	19660	2
636	20250212	103300	75805200	19660	19670	19670	19660	6
637	20250212	103200	75687230	19660	19660	19660	19660	16
638	20250212	103100	75372670	19670	19670	19670	19670	3
639	20250212	103000	75313660	19680	19680	19680	19680	1
640	20250212	102900	75293980	19680	19750	19750	19670	780
641	20250212	102800	59903360	19750	19750	19750	19750	4
642	20250212	102700	59824360	19750	19750	19750	19750	14
643	20250212	102600	59547860	19750	19750	19750	19750	1
644	20250212	102500	59528110	19750	19750	19750	19750	2
645	20250212	102400	59488610	19750	19750	19750	19750	10
646	20250212	102300	59291110	19760	19760	19760	19760	0
647	20250212	102200	59291110	19760	19790	19790	19760	45
648	20250212	102100	58400880	19800	19820	19820	19790	325
649	20250212	102000	51968980	19800	19800	19800	19800	102
650	20250212	101900	49949380	19800	19800	19800	19800	0
651	20250212	101800	49949380	19800	19800	19800	19800	2
652	20250212	101700	49909780	19810	19810	19810	19810	1
653	20250212	101600	49889970	19830	19820	19830	19820	19
654	20250212	101500	49513380	19800	19800	19800	19800	2
655	20250212	101400	49473780	19800	19800	19800	19800	1
656	20250212	101300	49453980	19800	19800	19800	19800	0
657	20250212	101200	49453980	19800	19810	19810	19800	3
658	20250212	101100	49394570	19830	19820	19830	19820	6
659	20250212	101000	49275640	19820	19810	19820	19800	16
660	20250212	100900	48958650	19810	19810	19810	19810	32
661	20250212	100800	48324730	19820	19820	19820	19820	1
662	20250212	100700	48304910	19820	19820	19820	19820	0
663	20250212	100600	48304910	19820	19820	19820	19820	3
664	20250212	100500	48245450	19820	19820	19820	19820	5
665	20250212	100400	48146350	19820	19820	19820	19820	0
666	20250212	100300	48146350	19820	19820	19820	19820	0
667	20250212	100200	48146350	19820	19820	19820	19820	2
668	20250212	100100	48106710	19820	19820	19820	19820	6
669	20250212	100000	47987790	19810	19810	19810	19810	0
670	20250212	095900	47987790	19810	19810	19810	19810	4
671	20250212	095800	47908550	19810	19810	19810	19810	0
672	20250212	095700	47908550	19810	19810	19810	19810	5
673	20250212	095600	47809500	19810	19810	19810	19810	39
674	20250212	095500	47036910	19810	19810	19810	19810	32
675	20250212	095400	46402990	19810	19810	19810	19810	36
676	20250212	095300	45689830	19810	19810	19810	19810	38
677	20250212	095200	44937050	19810	19810	19810	19810	182
678	20250212	095100	41331630	19820	19820	19820	19820	2
679	20250212	095000	41291990	19830	19830	19830	19830	0
680	20250212	094900	41291990	19830	19830	19830	19830	3
681	20250212	094800	41232500	19810	19810	19810	19810	0
682	20250212	094700	41232500	19810	19810	19810	19810	0
683	20250212	094600	41232500	19810	19810	19810	19810	0
684	20250212	094500	41232500	19810	19810	19810	19810	16
685	20250212	094400	40915540	19810	19810	19810	19810	32
686	20250212	094300	40281620	19810	19810	19830	19810	330
687	20250212	094200	33744010	19810	19810	19810	19810	648
688	20250212	094100	20907130	19810	19810	19810	19810	0
689	20250212	094000	20907130	19810	19810	19810	19810	0
690	20250212	093900	20907130	19810	19830	19830	19810	9
691	20250212	093800	20728780	19820	19820	19820	19820	49
692	20250212	093700	19757600	19830	19830	19830	19830	106
693	20250212	093600	17655620	19830	19830	19830	19830	13
694	20250212	093500	17397830	19830	19820	19830	19820	17
695	20250212	093400	17060880	19810	19810	19810	19810	17
696	20250212	093300	16724110	19800	19800	19800	19800	6
697	20250212	093200	16605310	19810	19810	19810	19810	1
698	20250212	093100	16585500	19810	19810	19810	19810	1
699	20250212	093000	16565690	19800	19810	19810	19800	13
700	20250212	092900	16308270	19800	19800	19800	19800	5
701	20250212	092800	16209270	19810	19790	19810	19790	5
702	20250212	092700	16110250	19800	19800	19800	19800	18
703	20250212	092600	15753850	19780	19750	19780	19750	9
704	20250212	092500	15575950	19750	19750	19750	19750	29
705	20250212	092400	15003200	19760	19760	19760	19760	2
706	20250212	092300	14963680	19770	19770	19770	19770	2
707	20250212	092200	14924140	19790	19790	19790	19790	2
708	20250212	092100	14884560	19790	19740	19790	19740	124
709	20250212	092000	12434150	19740	19730	19740	19700	18
710	20250212	091900	12079180	19720	19710	19720	19710	14
711	20250212	091800	11803160	19700	19700	19700	19700	4
712	20250212	091700	11724360	19700	19700	19700	19700	0
713	20250212	091600	11724360	19700	19700	19700	19700	1
714	20250212	091500	11704660	19720	19720	19720	19720	0
715	20250212	091400	11704660	19720	19670	19720	19670	5
716	20250212	091300	11606200	19660	19660	19660	19660	1
717	20250212	091200	11586540	19660	19660	19660	19660	0
718	20250212	091100	11586540	19660	19660	19660	19660	0
719	20250212	091000	11586540	19660	19670	19670	19660	33
720	20250212	090900	10937710	19670	19700	19700	19670	4
721	20250212	090800	10858960	19670	19670	19670	19670	0
722	20250212	090700	10858960	19670	19670	19670	19670	0
723	20250212	090600	10858960	19670	19670	19670	19670	0
724	20250212	090500	10858960	19670	19670	19670	19670	1
725	20250212	090400	10839290	19660	19660	19660	19660	0
726	20250212	090300	10839290	19660	19660	19660	19660	2
727	20250212	090200	10799970	19660	19680	19680	19660	9
728	20250212	090100	10622920	19700	19750	19750	19700	538
729	20250212	090000	0	19750	19750	19750	19750	0