KissMeData/298540/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	211200	284748030	9350	9350	9350	9350	1344
3	20250212	211100	284748030	9350	9350	9350	9350	0
4	20250212	211000	284748030	9350	9350	9350	9350	0
5	20250212	210900	284748030	9350	9350	9350	9350	0
6	20250212	210800	284748030	9350	9350	9350	9350	0
7	20250212	210700	284748030	9350	9350	9350	9350	0
8	20250212	210600	284748030	9350	9350	9350	9350	0
9	20250212	210500	284748030	9350	9350	9350	9350	0
10	20250212	210400	284748030	9350	9350	9350	9350	0
11	20250212	210300	284748030	9350	9350	9350	9350	0
12	20250212	210200	284748030	9350	9350	9350	9350	0
13	20250212	210100	284748030	9350	9350	9350	9350	0
14	20250212	210000	284748030	9350	9350	9350	9350	0
15	20250212	205900	284748030	9350	9350	9350	9350	0
16	20250212	205800	284748030	9350	9350	9350	9350	0
17	20250212	205700	284748030	9350	9350	9350	9350	0
18	20250212	205600	284748030	9350	9350	9350	9350	0
19	20250212	205500	284748030	9350	9350	9350	9350	0
20	20250212	205400	284748030	9350	9350	9350	9350	0
21	20250212	205300	284748030	9350	9350	9350	9350	0
22	20250212	205200	284748030	9350	9350	9350	9350	0
23	20250212	205100	284748030	9350	9350	9350	9350	0
24	20250212	205000	284748030	9350	9350	9350	9350	0
25	20250212	204900	284748030	9350	9350	9350	9350	0
26	20250212	204800	284748030	9350	9350	9350	9350	0
27	20250212	204700	284748030	9350	9350	9350	9350	0
28	20250212	204600	284748030	9350	9350	9350	9350	0
29	20250212	204500	284748030	9350	9350	9350	9350	0
30	20250212	204400	284748030	9350	9350	9350	9350	0
31	20250212	204300	284748030	9350	9350	9350	9350	0
32	20250212	204200	284748030	9350	9350	9350	9350	1344
33	20250212	204100	284748030	9350	9350	9350	9350	0
34	20250212	204000	284748030	9350	9350	9350	9350	0
35	20250212	203900	284748030	9350	9350	9350	9350	0
36	20250212	203800	284748030	9350	9350	9350	9350	0
37	20250212	203700	284748030	9350	9350	9350	9350	0
38	20250212	203600	284748030	9350	9350	9350	9350	0
39	20250212	203500	284748030	9350	9350	9350	9350	0
40	20250212	203400	284748030	9350	9350	9350	9350	0
41	20250212	203300	284748030	9350	9350	9350	9350	0
42	20250212	203200	284748030	9350	9350	9350	9350	0
43	20250212	203100	284748030	9350	9350	9350	9350	0
44	20250212	203000	284748030	9350	9350	9350	9350	0
45	20250212	202900	284748030	9350	9350	9350	9350	0
46	20250212	202800	284748030	9350	9350	9350	9350	0
47	20250212	202700	284748030	9350	9350	9350	9350	0
48	20250212	202600	284748030	9350	9350	9350	9350	0
49	20250212	202500	284748030	9350	9350	9350	9350	0
50	20250212	202400	284748030	9350	9350	9350	9350	0
51	20250212	202300	284748030	9350	9350	9350	9350	0
52	20250212	202200	284748030	9350	9350	9350	9350	0
53	20250212	202100	284748030	9350	9350	9350	9350	0
54	20250212	202000	284748030	9350	9350	9350	9350	0
55	20250212	201900	284748030	9350	9350	9350	9350	0
56	20250212	201800	284748030	9350	9350	9350	9350	0
57	20250212	201700	284748030	9350	9350	9350	9350	0
58	20250212	201600	284748030	9350	9350	9350	9350	0
59	20250212	201500	284748030	9350	9350	9350	9350	0
60	20250212	201400	284748030	9350	9350	9350	9350	0
61	20250212	201300	284748030	9350	9350	9350	9350	0
62	20250212	201200	284748030	9350	9350	9350	9350	1344
63	20250212	201100	284748030	9350	9350	9350	9350	0
64	20250212	201000	284748030	9350	9350	9350	9350	0
65	20250212	200900	284748030	9350	9350	9350	9350	0
66	20250212	200800	284748030	9350	9350	9350	9350	0
67	20250212	200700	284748030	9350	9350	9350	9350	0
68	20250212	200600	284748030	9350	9350	9350	9350	0
69	20250212	200500	284748030	9350	9350	9350	9350	0
70	20250212	200400	284748030	9350	9350	9350	9350	0
71	20250212	200300	284748030	9350	9350	9350	9350	0
72	20250212	200200	284748030	9350	9350	9350	9350	0
73	20250212	200100	284748030	9350	9350	9350	9350	0
74	20250212	200000	284748030	9350	9350	9350	9350	0
75	20250212	195900	284748030	9350	9350	9350	9350	0
76	20250212	195800	284748030	9350	9350	9350	9350	0
77	20250212	195700	284748030	9350	9350	9350	9350	0
78	20250212	195600	284748030	9350	9350	9350	9350	0
79	20250212	195500	284748030	9350	9350	9350	9350	0
80	20250212	195400	284748030	9350	9350	9350	9350	0
81	20250212	195300	284748030	9350	9350	9350	9350	0
82	20250212	195200	284748030	9350	9350	9350	9350	0
83	20250212	195100	284748030	9350	9350	9350	9350	0
84	20250212	195000	284748030	9350	9350	9350	9350	0
85	20250212	194900	284748030	9350	9350	9350	9350	0
86	20250212	194800	284748030	9350	9350	9350	9350	0
87	20250212	194700	284748030	9350	9350	9350	9350	0
88	20250212	194600	284748030	9350	9350	9350	9350	0
89	20250212	194500	284748030	9350	9350	9350	9350	0
90	20250212	194400	284748030	9350	9350	9350	9350	0
91	20250212	194300	284748030	9350	9350	9350	9350	0
92	20250212	194200	284748030	9350	9350	9350	9350	1344
93	20250212	194100	284748030	9350	9350	9350	9350	0
94	20250212	194000	284748030	9350	9350	9350	9350	0
95	20250212	193900	284748030	9350	9350	9350	9350	0
96	20250212	193800	284748030	9350	9350	9350	9350	0
97	20250212	193700	284748030	9350	9350	9350	9350	0
98	20250212	193600	284748030	9350	9350	9350	9350	0
99	20250212	193500	284748030	9350	9350	9350	9350	0
100	20250212	193400	284748030	9350	9350	9350	9350	0
101	20250212	193300	284748030	9350	9350	9350	9350	0
102	20250212	193200	284748030	9350	9350	9350	9350	0
103	20250212	193100	284748030	9350	9350	9350	9350	0
104	20250212	193000	284748030	9350	9350	9350	9350	0
105	20250212	192900	284748030	9350	9350	9350	9350	0
106	20250212	192800	284748030	9350	9350	9350	9350	0
107	20250212	192700	284748030	9350	9350	9350	9350	0
108	20250212	192600	284748030	9350	9350	9350	9350	0
109	20250212	192500	284748030	9350	9350	9350	9350	0
110	20250212	192400	284748030	9350	9350	9350	9350	0
111	20250212	192300	284748030	9350	9350	9350	9350	0
112	20250212	192200	284748030	9350	9350	9350	9350	0
113	20250212	192100	284748030	9350	9350	9350	9350	0
114	20250212	192000	284748030	9350	9350	9350	9350	0
115	20250212	191900	284748030	9350	9350	9350	9350	0
116	20250212	191800	284748030	9350	9350	9350	9350	0
117	20250212	191700	284748030	9350	9350	9350	9350	0
118	20250212	191600	284748030	9350	9350	9350	9350	0
119	20250212	191500	284748030	9350	9350	9350	9350	0
120	20250212	191400	284748030	9350	9350	9350	9350	0
121	20250212	191300	284748030	9350	9350	9350	9350	0
122	20250212	191200	284748030	9350	9350	9350	9350	1344
123	20250212	191100	284748030	9350	9350	9350	9350	0
124	20250212	191000	284748030	9350	9350	9350	9350	0
125	20250212	190900	284748030	9350	9350	9350	9350	0
126	20250212	190800	284748030	9350	9350	9350	9350	0
127	20250212	190700	284748030	9350	9350	9350	9350	0
128	20250212	190600	284748030	9350	9350	9350	9350	0
129	20250212	190500	284748030	9350	9350	9350	9350	0
130	20250212	190400	284748030	9350	9350	9350	9350	0
131	20250212	190300	284748030	9350	9350	9350	9350	0
132	20250212	190200	284748030	9350	9350	9350	9350	0
133	20250212	190100	284748030	9350	9350	9350	9350	0
134	20250212	190000	284748030	9350	9350	9350	9350	0
135	20250212	185900	284748030	9350	9350	9350	9350	0
136	20250212	185800	284748030	9350	9350	9350	9350	0
137	20250212	185700	284748030	9350	9350	9350	9350	0
138	20250212	185600	284748030	9350	9350	9350	9350	0
139	20250212	185500	284748030	9350	9350	9350	9350	0
140	20250212	185400	284748030	9350	9350	9350	9350	0
141	20250212	185300	284748030	9350	9350	9350	9350	0
142	20250212	185200	284748030	9350	9350	9350	9350	0
143	20250212	185100	284748030	9350	9350	9350	9350	0
144	20250212	185000	284748030	9350	9350	9350	9350	0
145	20250212	184900	284748030	9350	9350	9350	9350	0
146	20250212	184800	284748030	9350	9350	9350	9350	0
147	20250212	184700	284748030	9350	9350	9350	9350	0
148	20250212	184600	284748030	9350	9350	9350	9350	0
149	20250212	184500	284748030	9350	9350	9350	9350	0
150	20250212	184400	284748030	9350	9350	9350	9350	0
151	20250212	184300	284748030	9350	9350	9350	9350	0
152	20250212	184200	284748030	9350	9350	9350	9350	1344
153	20250212	184100	284748030	9350	9350	9350	9350	0
154	20250212	184000	284748030	9350	9350	9350	9350	0
155	20250212	183900	284748030	9350	9350	9350	9350	0
156	20250212	183800	284748030	9350	9350	9350	9350	0
157	20250212	183700	284748030	9350	9350	9350	9350	0
158	20250212	183600	284748030	9350	9350	9350	9350	0
159	20250212	183500	284748030	9350	9350	9350	9350	0
160	20250212	183400	284748030	9350	9350	9350	9350	0
161	20250212	183300	284748030	9350	9350	9350	9350	0
162	20250212	183200	284748030	9350	9350	9350	9350	0
163	20250212	183100	284748030	9350	9350	9350	9350	0
164	20250212	183000	284748030	9350	9350	9350	9350	0
165	20250212	182900	284748030	9350	9350	9350	9350	0
166	20250212	182800	284748030	9350	9350	9350	9350	0
167	20250212	182700	284748030	9350	9350	9350	9350	0
168	20250212	182600	284748030	9350	9350	9350	9350	0
169	20250212	182500	284748030	9350	9350	9350	9350	0
170	20250212	182400	284748030	9350	9350	9350	9350	0
171	20250212	182300	284748030	9350	9350	9350	9350	0
172	20250212	182200	284748030	9350	9350	9350	9350	0
173	20250212	182100	284748030	9350	9350	9350	9350	0
174	20250212	182000	284748030	9350	9350	9350	9350	0
175	20250212	181900	284748030	9350	9350	9350	9350	0
176	20250212	181800	284748030	9350	9350	9350	9350	0
177	20250212	181700	284748030	9350	9350	9350	9350	0
178	20250212	181600	284748030	9350	9350	9350	9350	0
179	20250212	181500	284748030	9350	9350	9350	9350	0
180	20250212	181400	284748030	9350	9350	9350	9350	0
181	20250212	181300	284748030	9350	9350	9350	9350	0
182	20250212	181200	284748030	9350	9350	9350	9350	1344
183	20250212	181100	284748030	9350	9350	9350	9350	0
184	20250212	181000	284748030	9350	9350	9350	9350	0
185	20250212	180900	284748030	9350	9350	9350	9350	0
186	20250212	180800	284748030	9350	9350	9350	9350	0
187	20250212	180700	284748030	9350	9350	9350	9350	0
188	20250212	180600	284748030	9350	9350	9350	9350	0
189	20250212	180500	284748030	9350	9350	9350	9350	0
190	20250212	180400	284748030	9350	9350	9350	9350	0
191	20250212	180300	284748030	9350	9350	9350	9350	0
192	20250212	180200	284748030	9350	9350	9350	9350	0
193	20250212	180100	284748030	9350	9350	9350	9350	0
194	20250212	180000	284748030	9350	9350	9350	9350	0
195	20250212	175900	284748030	9350	9350	9350	9350	0
196	20250212	175800	284748030	9350	9350	9350	9350	0
197	20250212	175700	284748030	9350	9350	9350	9350	0
198	20250212	175600	284748030	9350	9350	9350	9350	0
199	20250212	175500	284748030	9350	9350	9350	9350	0
200	20250212	175400	284748030	9350	9350	9350	9350	0
201	20250212	175300	284748030	9350	9350	9350	9350	0
202	20250212	175200	284748030	9350	9350	9350	9350	0
203	20250212	175100	284748030	9350	9350	9350	9350	0
204	20250212	175000	284748030	9350	9350	9350	9350	0
205	20250212	174900	284748030	9350	9350	9350	9350	0
206	20250212	174800	284748030	9350	9350	9350	9350	0
207	20250212	174700	284748030	9350	9350	9350	9350	0
208	20250212	174600	284748030	9350	9350	9350	9350	0
209	20250212	174500	284748030	9350	9350	9350	9350	0
210	20250212	174400	284748030	9350	9350	9350	9350	0
211	20250212	174300	284748030	9350	9350	9350	9350	0
212	20250212	174200	284748030	9350	9350	9350	9350	1344
213	20250212	174100	284748030	9350	9350	9350	9350	0
214	20250212	174000	284748030	9350	9350	9350	9350	0
215	20250212	173900	284748030	9350	9350	9350	9350	0
216	20250212	173800	284748030	9350	9350	9350	9350	0
217	20250212	173700	284748030	9350	9350	9350	9350	0
218	20250212	173600	284748030	9350	9350	9350	9350	0
219	20250212	173500	284748030	9350	9350	9350	9350	0
220	20250212	173400	284748030	9350	9350	9350	9350	0
221	20250212	173300	284748030	9350	9350	9350	9350	0
222	20250212	173200	284748030	9350	9350	9350	9350	0
223	20250212	173100	284748030	9350	9350	9350	9350	0
224	20250212	173000	284748030	9350	9350	9350	9350	0
225	20250212	172900	284748030	9350	9350	9350	9350	0
226	20250212	172800	284748030	9350	9350	9350	9350	0
227	20250212	172700	284748030	9350	9350	9350	9350	0
228	20250212	172600	284748030	9350	9350	9350	9350	0
229	20250212	172500	284748030	9350	9350	9350	9350	0
230	20250212	172400	284748030	9350	9350	9350	9350	0
231	20250212	172300	284748030	9350	9350	9350	9350	0
232	20250212	172200	284748030	9350	9350	9350	9350	0
233	20250212	172100	284748030	9350	9350	9350	9350	0
234	20250212	172000	284748030	9350	9350	9350	9350	0
235	20250212	171900	284748030	9350	9350	9350	9350	0
236	20250212	171800	284748030	9350	9350	9350	9350	0
237	20250212	171700	284748030	9350	9350	9350	9350	0
238	20250212	171600	284748030	9350	9350	9350	9350	0
239	20250212	171500	284748030	9350	9350	9350	9350	0
240	20250212	171400	284748030	9350	9350	9350	9350	0
241	20250212	171300	284748030	9350	9350	9350	9350	0
242	20250212	171200	284748030	9350	9350	9350	9350	1344
243	20250212	171100	284748030	9350	9350	9350	9350	0
244	20250212	171000	284748030	9350	9350	9350	9350	0
245	20250212	170900	284748030	9350	9350	9350	9350	0
246	20250212	170800	284748030	9350	9350	9350	9350	0
247	20250212	170700	284748030	9350	9350	9350	9350	0
248	20250212	170600	284748030	9350	9350	9350	9350	0
249	20250212	170500	284748030	9350	9350	9350	9350	0
250	20250212	170400	284748030	9350	9350	9350	9350	0
251	20250212	170300	284748030	9350	9350	9350	9350	0
252	20250212	170200	284748030	9350	9350	9350	9350	0
253	20250212	170100	284748030	9350	9350	9350	9350	0
254	20250212	170000	284748030	9350	9350	9350	9350	0
255	20250212	165900	284748030	9350	9350	9350	9350	0
256	20250212	165800	284748030	9350	9350	9350	9350	0
257	20250212	165700	284748030	9350	9350	9350	9350	0
258	20250212	165600	284748030	9350	9350	9350	9350	0
259	20250212	165500	284748030	9350	9350	9350	9350	0
260	20250212	165400	284748030	9350	9350	9350	9350	0
261	20250212	165300	284748030	9350	9350	9350	9350	0
262	20250212	165200	284748030	9350	9350	9350	9350	0
263	20250212	165100	284748030	9350	9350	9350	9350	0
264	20250212	165000	284748030	9350	9350	9350	9350	0
265	20250212	164900	284748030	9350	9350	9350	9350	0
266	20250212	164800	284748030	9350	9350	9350	9350	0
267	20250212	164700	284748030	9350	9350	9350	9350	0
268	20250212	164600	284748030	9350	9350	9350	9350	0
269	20250212	164500	284748030	9350	9350	9350	9350	0
270	20250212	164400	284748030	9350	9350	9350	9350	0
271	20250212	164300	284748030	9350	9350	9350	9350	0
272	20250212	164200	284748030	9350	9350	9350	9350	1344
273	20250212	164100	284748030	9350	9350	9350	9350	0
274	20250212	164000	284748030	9350	9350	9350	9350	0
275	20250212	163900	284748030	9350	9350	9350	9350	0
276	20250212	163800	284748030	9350	9350	9350	9350	0
277	20250212	163700	284748030	9350	9350	9350	9350	0
278	20250212	163600	284748030	9350	9350	9350	9350	0
279	20250212	163500	284748030	9350	9350	9350	9350	0
280	20250212	163400	284748030	9350	9350	9350	9350	0
281	20250212	163300	284748030	9350	9350	9350	9350	0
282	20250212	163200	284748030	9350	9350	9350	9350	0
283	20250212	163100	284748030	9350	9350	9350	9350	0
284	20250212	163000	284748030	9350	9350	9350	9350	0
285	20250212	162900	284748030	9350	9350	9350	9350	0
286	20250212	162800	284748030	9350	9350	9350	9350	0
287	20250212	162700	284748030	9350	9350	9350	9350	0
288	20250212	162600	284748030	9350	9350	9350	9350	0
289	20250212	162500	284748030	9350	9350	9350	9350	0
290	20250212	162400	284748030	9350	9350	9350	9350	0
291	20250212	162300	284748030	9350	9350	9350	9350	0
292	20250212	162200	284748030	9350	9350	9350	9350	0
293	20250212	162100	284748030	9350	9350	9350	9350	0
294	20250212	162000	284748030	9350	9350	9350	9350	0
295	20250212	161900	284748030	9350	9350	9350	9350	0
296	20250212	161800	284748030	9350	9350	9350	9350	0
297	20250212	161700	284748030	9350	9350	9350	9350	0
298	20250212	161600	284748030	9350	9350	9350	9350	0
299	20250212	161500	284748030	9350	9350	9350	9350	0
300	20250212	161400	284748030	9350	9350	9350	9350	0
301	20250212	161300	284748030	9350	9350	9350	9350	0
302	20250212	161200	284748030	9350	9350	9350	9350	1344
303	20250212	161100	284748030	9350	9350	9350	9350	0
304	20250212	161000	284748030	9350	9350	9350	9350	0
305	20250212	160900	284748030	9350	9350	9350	9350	0
306	20250212	160800	284748030	9350	9350	9350	9350	0
307	20250212	160700	284748030	9350	9350	9350	9350	0
308	20250212	160600	284748030	9350	9350	9350	9350	0
309	20250212	160500	284748030	9350	9350	9350	9350	0
310	20250212	160400	284748030	9350	9350	9350	9350	0
311	20250212	160300	284748030	9350	9350	9350	9350	0
312	20250212	160200	284748030	9350	9350	9350	9350	0
313	20250212	160100	284748030	9350	9350	9350	9350	0
314	20250212	160000	284748030	9350	9350	9350	9350	0
315	20250212	155900	284748030	9350	9350	9350	9350	0
316	20250212	155800	284748030	9350	9350	9350	9350	0
317	20250212	155700	284748030	9350	9350	9350	9350	0
318	20250212	155600	284748030	9350	9350	9350	9350	0
319	20250212	155500	284748030	9350	9350	9350	9350	0
320	20250212	155400	284748030	9350	9350	9350	9350	0
321	20250212	155300	284748030	9350	9350	9350	9350	0
322	20250212	155200	284748030	9350	9350	9350	9350	0
323	20250212	155100	284748030	9350	9350	9350	9350	0
324	20250212	155000	284748030	9350	9350	9350	9350	0
325	20250212	154900	284748030	9350	9350	9350	9350	0
326	20250212	154800	284748030	9350	9350	9350	9350	0
327	20250212	154700	284748030	9350	9350	9350	9350	0
328	20250212	154600	284748030	9350	9350	9350	9350	0
329	20250212	154500	284748030	9350	9350	9350	9350	0
330	20250212	154400	284748030	9350	9350	9350	9350	0
331	20250212	154300	284748030	9350	9350	9350	9350	0
332	20250212	154200	284748030	9350	9350	9350	9350	1344
333	20250212	154100	284748030	9350	9350	9350	9350	0
334	20250212	154000	284748030	9350	9350	9350	9350	0
335	20250212	153900	284748030	9350	9350	9350	9350	0
336	20250212	153800	284748030	9350	9350	9350	9350	0
337	20250212	153700	284748030	9350	9350	9350	9350	0
338	20250212	153600	284748030	9350	9350	9350	9350	0
339	20250212	153500	284748030	9350	9350	9350	9350	0
340	20250212	153400	284748030	9350	9350	9350	9350	0
341	20250212	153300	284748030	9350	9350	9350	9350	0
342	20250212	153200	284748030	9350	9350	9350	9350	0
343	20250212	153100	284748030	9350	9350	9350	9350	0
344	20250212	153000	284748030	9350	9350	9350	9350	1344
345	20250212	152900	272181630	9330	9330	9330	9330	0
346	20250212	152800	272181630	9330	9330	9330	9330	0
347	20250212	152700	272181630	9330	9330	9330	9330	0
348	20250212	152600	272181630	9330	9330	9330	9330	0
349	20250212	152500	272181630	9330	9330	9330	9330	0
350	20250212	152400	272181630	9330	9330	9330	9330	0
351	20250212	152300	272181630	9330	9330	9330	9330	0
352	20250212	152200	272181630	9330	9330	9330	9330	0
353	20250212	152100	272181630	9330	9330	9330	9330	0
354	20250212	152000	272181630	9330	9330	9330	9330	0
355	20250212	151900	272181630	9330	9320	9330	9300	150
356	20250212	151800	270785110	9320	9340	9340	9320	11
357	20250212	151700	270682480	9350	9310	9350	9310	137
358	20250212	151600	269404360	9320	9330	9330	9320	16
359	20250212	151500	269255200	9340	9360	9360	9340	8
360	20250212	151400	269180410	9330	9380	9380	9330	914
361	20250212	151300	260651790	9340	9390	9390	9340	1233
362	20250212	151200	249124770	9400	9400	9420	9360	161
363	20250212	151100	247611750	9420	9350	9430	9350	831
364	20250212	151000	239800580	9320	9250	9320	9250	1754
365	20250212	150900	223515420	9240	9220	9240	9220	1027
366	20250212	150800	214032310	9220	9220	9220	9220	2
367	20250212	150700	214013870	9220	9220	9220	9220	2
368	20250212	150600	213995430	9220	9220	9220	9220	2
369	20250212	150500	213976990	9220	9220	9220	9220	1
370	20250212	150400	213967770	9220	9220	9220	9220	2
371	20250212	150300	213949330	9220	9220	9220	9220	14
372	20250212	150200	213820250	9200	9200	9200	9200	265
373	20250212	150100	211382250	9200	9200	9200	9200	2
374	20250212	150000	211363850	9200	9190	9200	9190	9
375	20250212	145900	211281130	9190	9200	9200	9190	12
376	20250212	145800	211170810	9200	9190	9200	9190	6
377	20250212	145700	211115660	9190	9200	9200	9190	3
378	20250212	145600	211088070	9200	9190	9200	9190	11
379	20250212	145500	210986970	9200	9200	9200	9190	3
380	20250212	145400	210959380	9190	9200	9200	9190	7
381	20250212	145300	210895040	9200	9200	9200	9190	3
382	20250212	145200	210867450	9190	9200	9200	9190	12
383	20250212	145100	210757160	9200	9200	9200	9190	3
384	20250212	145000	210729570	9190	9200	9200	9190	15
385	20250212	144900	210591610	9200	9190	9200	9190	15
386	20250212	144800	210453750	9200	9200	9200	9200	1
387	20250212	144700	210444550	9190	9190	9190	9190	6
388	20250212	144600	210389410	9190	9190	9190	9190	0
389	20250212	144500	210389410	9190	9190	9190	9190	11
390	20250212	144400	210288320	9190	9190	9190	9190	2
391	20250212	144300	210269940	9190	9190	9190	9190	15
392	20250212	144200	210132090	9190	9190	9190	9190	0
393	20250212	144100	210132090	9190	9190	9190	9190	11
394	20250212	144000	210031000	9190	9190	9190	9190	6
395	20250212	143900	209975860	9190	9190	9190	9190	2
396	20250212	143800	209957480	9190	9190	9190	9190	136
397	20250212	143700	208707640	9200	9200	9200	9200	0
398	20250212	143600	208707640	9200	9200	9210	9200	727
399	20250212	143500	202019230	9210	9210	9210	9210	2
400	20250212	143400	202000810	9200	9200	9210	9200	14
401	20250212	143300	201872000	9210	9210	9210	9210	1
402	20250212	143200	201862790	9200	9200	9210	9200	5
403	20250212	143100	201816780	9210	9210	9210	9210	1
404	20250212	143000	201807570	9200	9200	9210	9200	14
405	20250212	142900	201678760	9210	9210	9210	9200	7
406	20250212	142800	201614340	9200	9200	9210	9200	15
407	20250212	142700	201476220	9210	9200	9210	9200	11
408	20250212	142600	201375010	9210	9200	9210	9200	12
409	20250212	142500	201264600	9210	9200	9210	9200	5
410	20250212	142400	201218590	9210	9210	9210	9200	22
411	20250212	142300	201016170	9200	9210	9210	9200	16
412	20250212	142200	200868930	9210	9210	9210	9210	1
413	20250212	142100	200859720	9200	9210	9210	9200	7
414	20250212	142000	200795310	9210	9200	9210	9200	6
415	20250212	141900	200740100	9220	9200	9220	9200	180
416	20250212	141800	199084080	9200	9200	9200	9190	9
417	20250212	141700	199001350	9190	9200	9200	9190	2
418	20250212	141600	198982960	9190	9200	9200	9190	10
419	20250212	141500	198891050	9200	9190	9200	9190	2
420	20250212	141400	198872660	9200	9190	9200	9190	5
421	20250212	141300	198826700	9200	9190	9200	9190	4
422	20250212	141200	198789930	9190	9190	9200	9190	12
423	20250212	141100	198679640	9200	9200	9200	9190	22
424	20250212	141000	198477350	9200	9200	9200	9200	1
425	20250212	140900	198468150	9200	9190	9200	9190	12
426	20250212	140800	198357860	9200	9200	9200	9190	4
427	20250212	140700	198321080	9200	9200	9200	9190	16
428	20250212	140600	198174020	9190	9200	9200	9190	12
429	20250212	140500	198063630	9190	9200	9200	9190	12
430	20250212	140400	197953340	9190	9200	9200	9190	2
431	20250212	140300	197934950	9190	9190	9200	9190	8
432	20250212	140200	197861420	9200	9190	9200	9190	2
433	20250212	140100	197843030	9190	9190	9200	9190	10
434	20250212	140000	197751120	9200	9200	9200	9190	7
435	20250212	135900	197686770	9190	9200	9200	9190	13
436	20250212	135800	197567290	9190	9190	9200	9190	16
437	20250212	135700	197420240	9200	9200	9200	9200	1
438	20250212	135600	197411040	9190	9200	9200	9190	6
439	20250212	135500	197355890	9200	9200	9200	9200	2
440	20250212	135400	197337490	9190	9190	9200	9190	12
441	20250212	135300	197227200	9200	9200	9200	9200	6
442	20250212	135200	197172000	9190	9190	9200	9190	9
443	20250212	135100	197089280	9200	9190	9200	9190	5
444	20250212	135000	197043310	9190	9200	9200	9190	19
445	20250212	134900	196868690	9190	9190	9200	9190	6
446	20250212	134800	196813540	9200	9200	9200	9200	2
447	20250212	134700	196795140	9200	9200	9200	9190	40
448	20250212	134600	196427270	9200	9200	9200	9200	26
449	20250212	134500	196188070	9190	9200	9200	9190	6
450	20250212	134400	196132920	9200	9200	9200	9200	1
451	20250212	134300	196123720	9190	9200	9200	9190	14
452	20250212	134200	195995050	9190	9190	9200	9190	9
453	20250212	134100	195912320	9200	9190	9200	9190	2
454	20250212	134000	195893930	9200	9190	9200	9190	5
455	20250212	133900	195847970	9190	9190	9200	9190	7
456	20250212	133800	195783630	9200	9190	9200	9190	6
457	20250212	133700	195728480	9200	9190	9200	9190	74
458	20250212	133600	195048400	9190	9190	9200	9190	23
459	20250212	133500	194837020	9200	9190	9200	9190	2
460	20250212	133400	194818630	9190	9200	9200	9190	5
461	20250212	133300	194772670	9200	9190	9200	9190	3
462	20250212	133200	194745080	9190	9200	9200	9190	14
463	20250212	133100	194616410	9200	9190	9200	9190	6
464	20250212	133000	194561260	9190	9190	9190	9190	1
465	20250212	132900	194552070	9190	9190	9190	9190	11
466	20250212	132800	194450980	9190	9190	9190	9190	1
467	20250212	132700	194441790	9200	9200	9210	9200	28
468	20250212	132600	194184120	9200	9200	9200	9200	1
469	20250212	132500	194174920	9210	9210	9220	9200	15
470	20250212	132400	194036810	9200	9200	9200	9200	1
471	20250212	132300	194027610	9200	9200	9200	9200	5
472	20250212	132200	193981610	9200	9200	9200	9200	6
473	20250212	132100	193926410	9200	9200	9200	9200	9
474	20250212	132000	193843610	9200	9200	9200	9200	6
475	20250212	131900	193788410	9200	9200	9200	9200	0
476	20250212	131800	193788410	9200	9200	9200	9200	4
477	20250212	131700	193751610	9200	9210	9220	9200	3026
478	20250212	131600	165911760	9210	9210	9220	9210	8
479	20250212	131500	165838070	9220	9220	9220	9220	1
480	20250212	131400	165828850	9210	9220	9220	9210	12
481	20250212	131300	165718320	9210	9210	9220	9210	7
482	20250212	131200	165653840	9220	9220	9220	9220	1
483	20250212	131100	165644620	9210	9220	9220	9210	7
484	20250212	131000	165580140	9210	9220	9220	9210	8
485	20250212	130900	165506450	9210	9220	9220	9210	6
486	20250212	130800	165451180	9210	9210	9210	9210	0
487	20250212	130700	165451180	9210	9210	9210	9210	12
488	20250212	130600	165340660	9210	9210	9210	9210	2
489	20250212	130500	165322240	9210	9210	9210	9210	6
490	20250212	130400	165266980	9210	9210	9210	9210	0
491	20250212	130300	165266980	9210	9210	9210	9210	10
492	20250212	130200	165174880	9210	9210	9210	9210	4
493	20250212	130100	165138040	9210	9210	9210	9210	2
494	20250212	130000	165119620	9210	9210	9210	9210	4
495	20250212	125900	165082780	9210	9210	9210	9210	1
496	20250212	125800	165073570	9220	9220	9220	9220	5
497	20250212	125700	165027470	9220	9220	9220	9220	55
498	20250212	125600	164520370	9210	9210	9210	9210	14
499	20250212	125500	164391430	9200	9200	9200	9200	0
500	20250212	125400	164391430	9200	9200	9210	9200	98
501	20250212	125300	163489370	9200	9200	9200	9200	119
502	20250212	125200	162394570	9200	9210	9210	9200	12
503	20250212	125100	162284140	9200	9200	9200	9200	6
504	20250212	125000	162228940	9210	9200	9210	9200	2
505	20250212	124900	162210530	9210	9200	9210	9200	10
506	20250212	124800	162118520	9200	9210	9210	9200	2
507	20250212	124700	162100110	9200	9200	9200	9200	5
508	20250212	124600	162054110	9210	9200	9210	9200	4
509	20250212	124500	162017300	9200	9200	9210	9200	12
510	20250212	124400	161906890	9210	9200	9210	9200	2
511	20250212	124300	161888480	9200	9210	9210	9200	6
512	20250212	124200	161833270	9200	9200	9210	9200	1009
513	20250212	124100	152550460	9200	9200	9200	9200	7
514	20250212	124000	152486060	9200	9200	9210	9200	758
515	20250212	123900	145512440	9200	9210	9210	9200	68
516	20250212	123800	144886830	9200	9200	9200	9200	11
517	20250212	123700	144785630	9200	9200	9200	9200	1
518	20250212	123600	144776430	9200	9200	9200	9200	5
519	20250212	123500	144730430	9200	9200	9200	9200	3
520	20250212	123400	144702830	9200	9200	9200	9200	10
521	20250212	123300	144610830	9200	9200	9200	9200	6
522	20250212	123200	144555630	9200	9200	9200	9200	0
523	20250212	123100	144555630	9200	9200	9200	9200	3
524	20250212	123000	144528030	9200	9200	9200	9200	9
525	20250212	122900	144445230	9200	9200	9200	9200	5
526	20250212	122800	144399230	9200	9200	9200	9200	0
527	20250212	122700	144399230	9200	9200	9200	9200	12
528	20250212	122600	144288830	9200	9200	9200	9200	0
529	20250212	122500	144288830	9200	9200	9200	9200	8
530	20250212	122400	144215230	9200	9200	9200	9200	3
531	20250212	122300	144187630	9200	9200	9200	9200	10
532	20250212	122200	144095630	9200	9200	9200	9200	4
533	20250212	122100	144058830	9200	9200	9200	9200	16
534	20250212	122000	143911630	9190	9190	9190	9190	7
535	20250212	121900	143847300	9190	9190	9190	9190	16
536	20250212	121800	143700260	9190	9190	9190	9190	6
537	20250212	121700	143645120	9190	9190	9190	9190	0
538	20250212	121600	143645120	9190	9190	9190	9190	12
539	20250212	121500	143534840	9190	9190	9190	9190	2
540	20250212	121400	143516460	9180	9180	9180	9180	5
541	20250212	121300	143470560	9190	9180	9190	9180	6
542	20250212	121200	143415450	9180	9180	9180	9180	7
543	20250212	121100	143351190	9190	9190	9190	9190	13
544	20250212	121000	143231720	9190	9190	9190	9190	3
545	20250212	120900	143204150	9190	9190	9190	9190	12
546	20250212	120800	143093870	9190	9190	9190	9190	1
547	20250212	120700	143084680	9190	9190	9190	9190	4
548	20250212	120600	143047920	9190	9190	9190	9190	1
549	20250212	120500	143038730	9190	9200	9200	9190	6
550	20250212	120400	142983580	9190	9190	9190	9190	6
551	20250212	120300	142928440	9190	9200	9200	9190	2
552	20250212	120200	142910050	9190	9190	9190	9190	3
553	20250212	120100	142882480	9190	9190	9190	9190	8
554	20250212	120000	142808960	9190	9190	9190	9190	5
555	20250212	115900	142763010	9190	9190	9190	9190	3
556	20250212	115800	142735440	9190	9190	9190	9190	10
557	20250212	115700	142643540	9190	9190	9190	9190	1
558	20250212	115600	142634350	9190	9190	9190	9190	4
559	20250212	115500	142597590	9190	9190	9190	9190	5
560	20250212	115400	142551640	9190	9190	9190	9180	10
561	20250212	115300	142459750	9190	9190	9190	9190	6
562	20250212	115200	142404610	9190	9190	9190	9190	0
563	20250212	115100	142404610	9190	9190	9190	9190	4
564	20250212	115000	142367850	9190	9190	9190	9190	6
565	20250212	114900	142312710	9200	9190	9200	9190	30
566	20250212	114800	142036760	9200	9190	9200	9190	75
567	20250212	114700	141346950	9180	9180	9180	9180	262
568	20250212	114600	138941790	9180	9210	9210	9180	747
569	20250212	114500	132075270	9210	9210	9210	9210	4
570	20250212	114400	132038430	9210	9210	9210	9210	6
571	20250212	114300	131983170	9210	9210	9210	9210	7
572	20250212	114200	131918700	9200	9200	9220	9200	7
573	20250212	114100	131854280	9210	9210	9210	9210	1
574	20250212	114000	131845070	9200	9200	9210	9200	6
575	20250212	113900	131789860	9200	9220	9220	9200	8
576	20250212	113800	131716240	9200	9200	9200	9200	5
577	20250212	113700	131670240	9220	9220	9220	9220	1
578	20250212	113600	131661020	9200	9200	9220	9200	6
579	20250212	113500	131605800	9220	9200	9220	9200	6
580	20250212	113400	131550580	9200	9220	9220	9200	2
581	20250212	113300	131532160	9220	9210	9220	9200	29
582	20250212	113200	131264910	9200	9200	9220	9200	4
583	20250212	113100	131228090	9220	9200	9220	9200	7
584	20250212	113000	131163650	9220	9220	9220	9220	1
585	20250212	112900	131154430	9200	9200	9210	9200	12
586	20250212	112800	131044010	9200	9200	9200	9200	0
587	20250212	112700	131044010	9200	9200	9200	9200	4
588	20250212	112600	131007210	9200	9200	9200	9200	4
589	20250212	112500	130970410	9200	9210	9210	9200	535
590	20250212	112400	126043080	9200	9200	9200	9200	10
591	20250212	112300	125951080	9200	9200	9200	9200	3
592	20250212	112200	125923480	9210	9200	9210	9200	6
593	20250212	112100	125868250	9210	9210	9210	9200	209
594	20250212	112000	123943370	9200	9200	9200	9200	12
595	20250212	111900	123832970	9190	9190	9190	9190	1
596	20250212	111800	123823780	9190	9190	9190	9190	7
597	20250212	111700	123759450	9190	9190	9190	9190	1
598	20250212	111600	123750260	9190	9190	9190	9190	4
599	20250212	111500	123713500	9190	9190	9190	9190	254
600	20250212	111400	121379240	9190	9190	9190	9190	41
601	20250212	111300	121002450	9190	9230	9240	9190	707
602	20250212	111200	114497300	9240	9240	9240	9240	2
603	20250212	111100	114478820	9230	9240	9240	9230	4
604	20250212	111000	114441890	9230	9240	9240	9230	13
605	20250212	110900	114321870	9240	9230	9240	9230	5
606	20250212	110800	114275710	9230	9230	9230	9230	3
607	20250212	110700	114248020	9240	9230	9240	9230	11
608	20250212	110600	114146470	9230	9230	9240	9230	7
609	20250212	110500	114081850	9230	9230	9230	9230	0
610	20250212	110400	114081850	9230	9230	9240	9230	17
611	20250212	110300	113924810	9230	9230	9240	9230	10
612	20250212	110200	113832500	9240	9230	9240	9230	7
613	20250212	110100	113767880	9230	9230	9230	9230	0
614	20250212	110000	113767880	9230	9230	9230	9230	6
615	20250212	105900	113712500	9230	9230	9230	9230	5
616	20250212	105800	113666350	9230	9230	9230	9230	8
617	20250212	105700	113592510	9230	9230	9230	9230	0
618	20250212	105600	113592510	9230	9230	9230	9230	12
619	20250212	105500	113481750	9230	9240	9240	9230	9
620	20250212	105400	113398650	9230	9200	9230	9200	144
621	20250212	105300	112071360	9190	9190	9190	9190	6
622	20250212	105200	112016220	9190	9190	9190	9190	6
623	20250212	105100	111961080	9190	9190	9190	9190	6
624	20250212	105000	111905940	9180	9180	9180	9180	0
625	20250212	104900	111905940	9180	9180	9200	9180	11
626	20250212	104800	111804870	9180	9190	9190	9180	1000
627	20250212	104700	102624230	9190	9190	9200	9190	9
628	20250212	104600	102541500	9200	9190	9200	9190	7
629	20250212	104500	102477140	9200	9190	9200	9190	236
630	20250212	104400	100306030	9190	9190	9190	9190	5
631	20250212	104300	100260080	9190	9190	9190	9190	1
632	20250212	104200	100250890	9190	9190	9190	9190	5
633	20250212	104100	100204940	9190	9190	9190	9190	109
634	20250212	104000	99203230	9190	9190	9190	9190	3
635	20250212	103900	99175660	9190	9190	9190	9190	1
636	20250212	103800	99166470	9190	9190	9190	9190	2082
637	20250212	103700	80032890	9190	9190	9190	9190	7
638	20250212	103600	79968560	9190	9190	9190	9190	1
639	20250212	103500	79959370	9190	9190	9190	9190	3
640	20250212	103400	79931800	9190	9190	9200	9190	11
641	20250212	103300	79830690	9190	9190	9190	9190	4
642	20250212	103200	79793930	9190	9200	9200	9190	7
643	20250212	103100	79729540	9190	9190	9190	9190	3
644	20250212	103000	79701970	9190	9190	9190	9190	2
645	20250212	102900	79683590	9190	9190	9190	9190	5
646	20250212	102800	79637640	9190	9190	9190	9190	11
647	20250212	102700	79536550	9190	9190	9200	9190	6
648	20250212	102600	79481390	9200	9200	9200	9190	806
649	20250212	102500	72066250	9200	9200	9200	9200	0
650	20250212	102400	72066250	9200	9200	9200	9200	54
651	20250212	102300	71569450	9210	9200	9210	9200	9
652	20250212	102200	71486630	9200	9200	9200	9200	5
653	20250212	102100	71440630	9200	9220	9220	9200	31
654	20250212	102000	71155410	9200	9200	9200	9200	4
655	20250212	101900	71118610	9200	9200	9200	9200	1
656	20250212	101800	71109410	9210	9200	9210	9190	63
657	20250212	101700	70529280	9190	9190	9190	9190	46
658	20250212	101600	70106540	9190	9210	9210	9190	128
659	20250212	101500	68930130	9190	9190	9190	9190	6
660	20250212	101400	68874990	9190	9190	9190	9190	0
661	20250212	101300	68874990	9190	9190	9200	9190	133
662	20250212	101200	67652600	9190	9190	9190	9190	8
663	20250212	101100	67579080	9190	9190	9190	9190	7
664	20250212	101000	67514750	9190	9190	9190	9190	0
665	20250212	100900	67514750	9190	9180	9190	9180	11
666	20250212	100800	67413680	9180	9180	9180	9180	5
667	20250212	100700	67367780	9190	9180	9190	9180	3
668	20250212	100600	67340220	9180	9180	9190	9180	1617
669	20250212	100500	52483020	9180	9180	9180	9180	9
670	20250212	100400	52400400	9180	9180	9180	9180	5
671	20250212	100300	52354500	9180	9180	9180	9180	0
672	20250212	100200	52354500	9180	9180	9180	9180	4
673	20250212	100100	52317780	9180	9180	9180	9180	8
674	20250212	100000	52244340	9180	9180	9180	9180	6
675	20250212	095900	52189260	9180	9180	9180	9180	0
676	20250212	095800	52189260	9180	9180	9180	9180	12
677	20250212	095700	52079100	9180	9180	9180	9180	4
678	20250212	095600	52042380	9180	9180	9180	9180	49
679	20250212	095500	51592560	9180	9180	9180	9180	4
680	20250212	095400	51555840	9180	9180	9180	9180	8
681	20250212	095300	51482400	9180	9190	9190	9180	323
682	20250212	095200	48516820	9190	9190	9190	9190	1
683	20250212	095100	48507630	9190	9190	9190	9190	5
684	20250212	095000	48461680	9190	9200	9200	9190	3
685	20250212	094900	48434090	9210	9220	9220	9210	4
686	20250212	094800	48397230	9190	9190	9190	9190	4
687	20250212	094700	48360470	9210	9200	9210	9200	27
688	20250212	094600	48111870	9200	9200	9200	9200	5
689	20250212	094500	48065870	9220	9210	9220	9210	25
690	20250212	094400	47835560	9210	9190	9210	9190	7
691	20250212	094300	47771150	9190	9190	9190	9190	2
692	20250212	094200	47752770	9180	9190	9190	9180	24
693	20250212	094100	47532260	9190	9190	9190	9190	390
694	20250212	094000	43948160	9190	9180	9220	9180	1119
695	20250212	093900	33655660	9190	9190	9190	9180	179
696	20250212	093800	32010700	9190	9190	9190	9190	15
697	20250212	093700	31872850	9190	9190	9200	9190	7
698	20250212	093600	31808490	9200	9210	9210	9200	256
699	20250212	093500	29452500	9210	9210	9210	9210	7
700	20250212	093400	29388030	9210	9210	9210	9210	0
701	20250212	093300	29388030	9210	9210	9210	9210	4
702	20250212	093200	29351190	9210	9210	9210	9210	6
703	20250212	093100	29295930	9210	9210	9210	9210	6
704	20250212	093000	29240670	9210	9220	9220	9210	3
705	20250212	092900	29213030	9200	9180	9210	9180	16
706	20250212	092800	29065810	9190	9190	9190	9190	204
707	20250212	092700	27191050	9190	9190	9190	9190	0
708	20250212	092600	27191050	9190	9180	9200	9180	14
709	20250212	092500	27062320	9180	9170	9190	9170	73
710	20250212	092400	26391810	9170	9180	9180	9170	2006
711	20250212	092300	7993670	9180	9180	9180	9180	0
712	20250212	092200	7993670	9180	9180	9180	9180	31
713	20250212	092100	7709090	9190	9180	9190	9180	13
714	20250212	092000	7589740	9180	9180	9180	9180	5
715	20250212	091900	7543840	9180	9180	9180	9180	4
716	20250212	091800	7507120	9180	9180	9180	9180	2
717	20250212	091700	7488760	9180	9180	9180	9180	4
718	20250212	091600	7452040	9180	9190	9200	9180	34
719	20250212	091500	7139480	9180	9170	9180	9170	10
720	20250212	091400	7047710	9180	9170	9180	9170	22
721	20250212	091300	6845950	9170	9180	9180	9170	20
722	20250212	091200	6662400	9180	9170	9180	9170	6
723	20250212	091100	6607330	9170	9180	9180	9170	302
724	20250212	091000	3837900	9180	9180	9180	9180	22
725	20250212	090900	3635940	9180	9230	9230	9180	6
726	20250212	090800	3580810	9180	9180	9180	9180	53
727	20250212	090700	3094270	9180	9260	9260	9180	12
728	20250212	090600	2983930	9180	9270	9270	9180	6
729	20250212	090500	2928760	9180	9190	9190	9180	14
730	20250212	090400	2800220	9190	9190	9200	9190	12
731	20250212	090300	2689880	9220	9220	9220	9220	15
732	20250212	090200	2551580	9220	9220	9220	9220	4
733	20250212	090100	2514700	9220	9220	9220	9220	3
734	20250212	090000	2487040	9280	9280	9280	9280	268