KissMeData/068290/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	194900	1232249000	15400	15400	15400	15400	1922
3	20250212	194800	1232249000	15400	15400	15400	15400	0
4	20250212	194700	1232249000	15400	15400	15400	15400	0
5	20250212	194600	1232249000	15400	15400	15400	15400	0
6	20250212	194500	1232249000	15400	15400	15400	15400	0
7	20250212	194400	1232249000	15400	15400	15400	15400	0
8	20250212	194300	1232249000	15400	15400	15400	15400	0
9	20250212	194200	1232249000	15400	15400	15400	15400	0
10	20250212	194100	1232249000	15400	15400	15400	15400	0
11	20250212	194000	1232249000	15400	15400	15400	15400	0
12	20250212	193900	1232249000	15400	15400	15400	15400	0
13	20250212	193800	1232249000	15400	15400	15400	15400	0
14	20250212	193700	1232249000	15400	15400	15400	15400	0
15	20250212	193600	1232249000	15400	15400	15400	15400	0
16	20250212	193500	1232249000	15400	15400	15400	15400	0
17	20250212	193400	1232249000	15400	15400	15400	15400	0
18	20250212	193300	1232249000	15400	15400	15400	15400	0
19	20250212	193200	1232249000	15400	15400	15400	15400	0
20	20250212	193100	1232249000	15400	15400	15400	15400	0
21	20250212	193000	1232249000	15400	15400	15400	15400	0
22	20250212	192900	1232249000	15400	15400	15400	15400	0
23	20250212	192800	1232249000	15400	15400	15400	15400	0
24	20250212	192700	1232249000	15400	15400	15400	15400	0
25	20250212	192600	1232249000	15400	15400	15400	15400	0
26	20250212	192500	1232249000	15400	15400	15400	15400	0
27	20250212	192400	1232249000	15400	15400	15400	15400	0
28	20250212	192300	1232249000	15400	15400	15400	15400	0
29	20250212	192200	1232249000	15400	15400	15400	15400	0
30	20250212	192100	1232249000	15400	15400	15400	15400	0
31	20250212	192000	1232249000	15400	15400	15400	15400	0
32	20250212	191900	1232249000	15400	15400	15400	15400	1922
33	20250212	191800	1232249000	15400	15400	15400	15400	0
34	20250212	191700	1232249000	15400	15400	15400	15400	0
35	20250212	191600	1232249000	15400	15400	15400	15400	0
36	20250212	191500	1232249000	15400	15400	15400	15400	0
37	20250212	191400	1232249000	15400	15400	15400	15400	0
38	20250212	191300	1232249000	15400	15400	15400	15400	0
39	20250212	191200	1232249000	15400	15400	15400	15400	0
40	20250212	191100	1232249000	15400	15400	15400	15400	0
41	20250212	191000	1232249000	15400	15400	15400	15400	0
42	20250212	190900	1232249000	15400	15400	15400	15400	0
43	20250212	190800	1232249000	15400	15400	15400	15400	0
44	20250212	190700	1232249000	15400	15400	15400	15400	0
45	20250212	190600	1232249000	15400	15400	15400	15400	0
46	20250212	190500	1232249000	15400	15400	15400	15400	0
47	20250212	190400	1232249000	15400	15400	15400	15400	0
48	20250212	190300	1232249000	15400	15400	15400	15400	0
49	20250212	190200	1232249000	15400	15400	15400	15400	0
50	20250212	190100	1232249000	15400	15400	15400	15400	0
51	20250212	190000	1232249000	15400	15400	15400	15400	0
52	20250212	185900	1232249000	15400	15400	15400	15400	0
53	20250212	185800	1232249000	15400	15400	15400	15400	0
54	20250212	185700	1232249000	15400	15400	15400	15400	0
55	20250212	185600	1232249000	15400	15400	15400	15400	0
56	20250212	185500	1232249000	15400	15400	15400	15400	0
57	20250212	185400	1232249000	15400	15400	15400	15400	0
58	20250212	185300	1232249000	15400	15400	15400	15400	0
59	20250212	185200	1232249000	15400	15400	15400	15400	0
60	20250212	185100	1232249000	15400	15400	15400	15400	0
61	20250212	185000	1232249000	15400	15400	15400	15400	0
62	20250212	184900	1232249000	15400	15400	15400	15400	1922
63	20250212	184800	1232249000	15400	15400	15400	15400	0
64	20250212	184700	1232249000	15400	15400	15400	15400	0
65	20250212	184600	1232249000	15400	15400	15400	15400	0
66	20250212	184500	1232249000	15400	15400	15400	15400	0
67	20250212	184400	1232249000	15400	15400	15400	15400	0
68	20250212	184300	1232249000	15400	15400	15400	15400	0
69	20250212	184200	1232249000	15400	15400	15400	15400	0
70	20250212	184100	1232249000	15400	15400	15400	15400	0
71	20250212	184000	1232249000	15400	15400	15400	15400	0
72	20250212	183900	1232249000	15400	15400	15400	15400	0
73	20250212	183800	1232249000	15400	15400	15400	15400	0
74	20250212	183700	1232249000	15400	15400	15400	15400	0
75	20250212	183600	1232249000	15400	15400	15400	15400	0
76	20250212	183500	1232249000	15400	15400	15400	15400	0
77	20250212	183400	1232249000	15400	15400	15400	15400	0
78	20250212	183300	1232249000	15400	15400	15400	15400	0
79	20250212	183200	1232249000	15400	15400	15400	15400	0
80	20250212	183100	1232249000	15400	15400	15400	15400	0
81	20250212	183000	1232249000	15400	15400	15400	15400	0
82	20250212	182900	1232249000	15400	15400	15400	15400	0
83	20250212	182800	1232249000	15400	15400	15400	15400	0
84	20250212	182700	1232249000	15400	15400	15400	15400	0
85	20250212	182600	1232249000	15400	15400	15400	15400	0
86	20250212	182500	1232249000	15400	15400	15400	15400	0
87	20250212	182400	1232249000	15400	15400	15400	15400	0
88	20250212	182300	1232249000	15400	15400	15400	15400	0
89	20250212	182200	1232249000	15400	15400	15400	15400	0
90	20250212	182100	1232249000	15400	15400	15400	15400	0
91	20250212	182000	1232249000	15400	15400	15400	15400	0
92	20250212	181900	1232249000	15400	15400	15400	15400	1922
93	20250212	181800	1232249000	15400	15400	15400	15400	0
94	20250212	181700	1232249000	15400	15400	15400	15400	0
95	20250212	181600	1232249000	15400	15400	15400	15400	0
96	20250212	181500	1232249000	15400	15400	15400	15400	0
97	20250212	181400	1232249000	15400	15400	15400	15400	0
98	20250212	181300	1232249000	15400	15400	15400	15400	0
99	20250212	181200	1232249000	15400	15400	15400	15400	0
100	20250212	181100	1232249000	15400	15400	15400	15400	0
101	20250212	181000	1232249000	15400	15400	15400	15400	0
102	20250212	180900	1232249000	15400	15400	15400	15400	0
103	20250212	180800	1232249000	15400	15400	15400	15400	0
104	20250212	180700	1232249000	15400	15400	15400	15400	0
105	20250212	180600	1232249000	15400	15400	15400	15400	0
106	20250212	180500	1232249000	15400	15400	15400	15400	0
107	20250212	180400	1232249000	15400	15400	15400	15400	0
108	20250212	180300	1232249000	15400	15400	15400	15400	0
109	20250212	180200	1232249000	15400	15400	15400	15400	0
110	20250212	180100	1232249000	15400	15400	15400	15400	0
111	20250212	180000	1232249000	15400	15400	15400	15400	0
112	20250212	175900	1232249000	15400	15400	15400	15400	0
113	20250212	175800	1232249000	15400	15400	15400	15400	0
114	20250212	175700	1232249000	15400	15400	15400	15400	0
115	20250212	175600	1232249000	15400	15400	15400	15400	0
116	20250212	175500	1232249000	15400	15400	15400	15400	0
117	20250212	175400	1232249000	15400	15400	15400	15400	0
118	20250212	175300	1232249000	15400	15400	15400	15400	0
119	20250212	175200	1232249000	15400	15400	15400	15400	0
120	20250212	175100	1232249000	15400	15400	15400	15400	0
121	20250212	175000	1232249000	15400	15400	15400	15400	0
122	20250212	174900	1232249000	15400	15400	15400	15400	1922
123	20250212	174800	1232249000	15400	15400	15400	15400	0
124	20250212	174700	1232249000	15400	15400	15400	15400	0
125	20250212	174600	1232249000	15400	15400	15400	15400	0
126	20250212	174500	1232249000	15400	15400	15400	15400	0
127	20250212	174400	1232249000	15400	15400	15400	15400	0
128	20250212	174300	1232249000	15400	15400	15400	15400	0
129	20250212	174200	1232249000	15400	15400	15400	15400	0
130	20250212	174100	1232249000	15400	15400	15400	15400	0
131	20250212	174000	1232249000	15400	15400	15400	15400	0
132	20250212	173900	1232249000	15400	15400	15400	15400	0
133	20250212	173800	1232249000	15400	15400	15400	15400	0
134	20250212	173700	1232249000	15400	15400	15400	15400	0
135	20250212	173600	1232249000	15400	15400	15400	15400	0
136	20250212	173500	1232249000	15400	15400	15400	15400	0
137	20250212	173400	1232249000	15400	15400	15400	15400	0
138	20250212	173300	1232249000	15400	15400	15400	15400	0
139	20250212	173200	1232249000	15400	15400	15400	15400	0
140	20250212	173100	1232249000	15400	15400	15400	15400	0
141	20250212	173000	1232249000	15400	15400	15400	15400	0
142	20250212	172900	1232249000	15400	15400	15400	15400	0
143	20250212	172800	1232249000	15400	15400	15400	15400	0
144	20250212	172700	1232249000	15400	15400	15400	15400	0
145	20250212	172600	1232249000	15400	15400	15400	15400	0
146	20250212	172500	1232249000	15400	15400	15400	15400	0
147	20250212	172400	1232249000	15400	15400	15400	15400	0
148	20250212	172300	1232249000	15400	15400	15400	15400	0
149	20250212	172200	1232249000	15400	15400	15400	15400	0
150	20250212	172100	1232249000	15400	15400	15400	15400	0
151	20250212	172000	1232249000	15400	15400	15400	15400	0
152	20250212	171900	1232249000	15400	15400	15400	15400	1922
153	20250212	171800	1232249000	15400	15400	15400	15400	0
154	20250212	171700	1232249000	15400	15400	15400	15400	0
155	20250212	171600	1232249000	15400	15400	15400	15400	0
156	20250212	171500	1232249000	15400	15400	15400	15400	0
157	20250212	171400	1232249000	15400	15400	15400	15400	0
158	20250212	171300	1232249000	15400	15400	15400	15400	0
159	20250212	171200	1232249000	15400	15400	15400	15400	0
160	20250212	171100	1232249000	15400	15400	15400	15400	0
161	20250212	171000	1232249000	15400	15400	15400	15400	0
162	20250212	170900	1232249000	15400	15400	15400	15400	0
163	20250212	170800	1232249000	15400	15400	15400	15400	0
164	20250212	170700	1232249000	15400	15400	15400	15400	0
165	20250212	170600	1232249000	15400	15400	15400	15400	0
166	20250212	170500	1232249000	15400	15400	15400	15400	0
167	20250212	170400	1232249000	15400	15400	15400	15400	0
168	20250212	170300	1232249000	15400	15400	15400	15400	0
169	20250212	170200	1232249000	15400	15400	15400	15400	0
170	20250212	170100	1232249000	15400	15400	15400	15400	0
171	20250212	170000	1232249000	15400	15400	15400	15400	0
172	20250212	165900	1232249000	15400	15400	15400	15400	0
173	20250212	165800	1232249000	15400	15400	15400	15400	0
174	20250212	165700	1232249000	15400	15400	15400	15400	0
175	20250212	165600	1232249000	15400	15400	15400	15400	0
176	20250212	165500	1232249000	15400	15400	15400	15400	0
177	20250212	165400	1232249000	15400	15400	15400	15400	0
178	20250212	165300	1232249000	15400	15400	15400	15400	0
179	20250212	165200	1232249000	15400	15400	15400	15400	0
180	20250212	165100	1232249000	15400	15400	15400	15400	0
181	20250212	165000	1232249000	15400	15400	15400	15400	0
182	20250212	164900	1232249000	15400	15400	15400	15400	1922
183	20250212	164800	1232249000	15400	15400	15400	15400	0
184	20250212	164700	1232249000	15400	15400	15400	15400	0
185	20250212	164600	1232249000	15400	15400	15400	15400	0
186	20250212	164500	1232249000	15400	15400	15400	15400	0
187	20250212	164400	1232249000	15400	15400	15400	15400	0
188	20250212	164300	1232249000	15400	15400	15400	15400	0
189	20250212	164200	1232249000	15400	15400	15400	15400	0
190	20250212	164100	1232249000	15400	15400	15400	15400	0
191	20250212	164000	1232249000	15400	15400	15400	15400	0
192	20250212	163900	1232249000	15400	15400	15400	15400	0
193	20250212	163800	1232249000	15400	15400	15400	15400	0
194	20250212	163700	1232249000	15400	15400	15400	15400	0
195	20250212	163600	1232249000	15400	15400	15400	15400	0
196	20250212	163500	1232249000	15400	15400	15400	15400	0
197	20250212	163400	1232249000	15400	15400	15400	15400	0
198	20250212	163300	1232249000	15400	15400	15400	15400	0
199	20250212	163200	1232249000	15400	15400	15400	15400	0
200	20250212	163100	1232249000	15400	15400	15400	15400	0
201	20250212	163000	1232249000	15400	15400	15400	15400	0
202	20250212	162900	1232249000	15400	15400	15400	15400	0
203	20250212	162800	1232249000	15400	15400	15400	15400	0
204	20250212	162700	1232249000	15400	15400	15400	15400	0
205	20250212	162600	1232249000	15400	15400	15400	15400	0
206	20250212	162500	1232249000	15400	15400	15400	15400	0
207	20250212	162400	1232249000	15400	15400	15400	15400	0
208	20250212	162300	1232249000	15400	15400	15400	15400	0
209	20250212	162200	1232249000	15400	15400	15400	15400	0
210	20250212	162100	1232249000	15400	15400	15400	15400	0
211	20250212	162000	1232249000	15400	15400	15400	15400	0
212	20250212	161900	1232249000	15400	15400	15400	15400	1922
213	20250212	161800	1232249000	15400	15400	15400	15400	0
214	20250212	161700	1232249000	15400	15400	15400	15400	0
215	20250212	161600	1232249000	15400	15400	15400	15400	0
216	20250212	161500	1232249000	15400	15400	15400	15400	0
217	20250212	161400	1232249000	15400	15400	15400	15400	0
218	20250212	161300	1232249000	15400	15400	15400	15400	0
219	20250212	161200	1232249000	15400	15400	15400	15400	0
220	20250212	161100	1232249000	15400	15400	15400	15400	0
221	20250212	161000	1232249000	15400	15400	15400	15400	0
222	20250212	160900	1232249000	15400	15400	15400	15400	0
223	20250212	160800	1232249000	15400	15400	15400	15400	0
224	20250212	160700	1232249000	15400	15400	15400	15400	0
225	20250212	160600	1232249000	15400	15400	15400	15400	0
226	20250212	160500	1232249000	15400	15400	15400	15400	0
227	20250212	160400	1232249000	15400	15400	15400	15400	0
228	20250212	160300	1232249000	15400	15400	15400	15400	0
229	20250212	160200	1232249000	15400	15400	15400	15400	0
230	20250212	160100	1232249000	15400	15400	15400	15400	0
231	20250212	160000	1232249000	15400	15400	15400	15400	0
232	20250212	155900	1232249000	15400	15400	15400	15400	0
233	20250212	155800	1232249000	15400	15400	15400	15400	0
234	20250212	155700	1232249000	15400	15400	15400	15400	0
235	20250212	155600	1232249000	15400	15400	15400	15400	0
236	20250212	155500	1232249000	15400	15400	15400	15400	0
237	20250212	155400	1232249000	15400	15400	15400	15400	0
238	20250212	155300	1232249000	15400	15400	15400	15400	0
239	20250212	155200	1232249000	15400	15400	15400	15400	0
240	20250212	155100	1232249000	15400	15400	15400	15400	0
241	20250212	155000	1232249000	15400	15400	15400	15400	0
242	20250212	154900	1232249000	15400	15400	15400	15400	1922
243	20250212	154800	1232249000	15400	15400	15400	15400	0
244	20250212	154700	1232249000	15400	15400	15400	15400	0
245	20250212	154600	1232249000	15400	15400	15400	15400	0
246	20250212	154500	1232249000	15400	15400	15400	15400	0
247	20250212	154400	1232249000	15400	15400	15400	15400	0
248	20250212	154300	1232249000	15400	15400	15400	15400	0
249	20250212	154200	1232249000	15400	15400	15400	15400	0
250	20250212	154100	1232249000	15400	15400	15400	15400	0
251	20250212	154000	1232249000	15400	15400	15400	15400	0
252	20250212	153900	1232249000	15400	15400	15400	15400	0
253	20250212	153800	1232249000	15400	15400	15400	15400	0
254	20250212	153700	1232249000	15400	15400	15400	15400	0
255	20250212	153600	1232249000	15400	15400	15400	15400	0
256	20250212	153500	1232249000	15400	15400	15400	15400	0
257	20250212	153400	1232249000	15400	15400	15400	15400	0
258	20250212	153300	1232249000	15400	15400	15400	15400	0
259	20250212	153200	1232249000	15400	15400	15400	15400	0
260	20250212	153100	1232249000	15400	15400	15400	15400	0
261	20250212	153000	1232249000	15400	15400	15400	15400	1922
262	20250212	152900	1202650200	15600	15600	15600	15600	0
263	20250212	152800	1202650200	15600	15600	15600	15600	0
264	20250212	152700	1202650200	15600	15600	15600	15600	0
265	20250212	152600	1202650200	15600	15600	15600	15600	0
266	20250212	152500	1202650200	15600	15600	15600	15600	0
267	20250212	152400	1202650200	15600	15600	15600	15600	0
268	20250212	152300	1202650200	15600	15600	15600	15600	0
269	20250212	152200	1202650200	15600	15600	15600	15600	0
270	20250212	152100	1202650200	15600	15600	15600	15600	0
271	20250212	152000	1202650200	15600	15600	15600	15600	0
272	20250212	151900	1202650200	15600	15600	15600	15600	118
273	20250212	151800	1200809400	15600	15600	15600	15600	122
274	20250212	151700	1198906200	15600	15600	15600	15580	238
275	20250212	151600	1195195480	15600	15610	15610	15600	1939
276	20250212	151500	1164946950	15630	15610	15630	15610	603
277	20250212	151400	1155534100	15620	15630	15630	15620	105
278	20250212	151300	1153893950	15640	15640	15640	15640	102
279	20250212	151200	1152298670	15640	15640	15640	15640	121
280	20250212	151100	1150406230	15610	15610	15610	15610	0
281	20250212	151000	1150406230	15610	15610	15610	15610	39
282	20250212	150900	1149797440	15680	15680	15680	15680	502
283	20250212	150800	1141926080	15620	15620	15620	15620	40
284	20250212	150700	1141301280	15610	15680	15680	15610	360
285	20250212	150600	1135668950	15680	15680	15680	15680	1
286	20250212	150500	1135653270	15680	15680	15680	15680	0
287	20250212	150400	1135653270	15680	15680	15680	15680	1
288	20250212	150300	1135637590	15690	15690	15690	15690	0
289	20250212	150200	1135637590	15690	15690	15690	15690	0
290	20250212	150100	1135637590	15690	15690	15690	15690	2
291	20250212	150000	1135606210	15610	15610	15610	15610	1
292	20250212	145900	1135590600	15610	15620	15620	15610	3
293	20250212	145800	1135543750	15610	15610	15610	15610	0
294	20250212	145700	1135543750	15610	15630	15630	15610	1000
295	20250212	145600	1119930780	15710	15710	15710	15710	1
296	20250212	145500	1119915070	15710	15710	15710	15710	1
297	20250212	145400	1119899360	15740	15740	15740	15740	0
298	20250212	145300	1119899360	15740	15740	15740	15740	0
299	20250212	145200	1119899360	15740	15740	15740	15740	0
300	20250212	145100	1119899360	15740	15740	15740	15740	0
301	20250212	145000	1119899360	15740	15740	15740	15740	0
302	20250212	144900	1119899360	15740	15680	15740	15680	43
303	20250212	144800	1119223010	15620	15620	15620	15620	98
304	20250212	144700	1117692250	15620	15630	15630	15620	160
305	20250212	144600	1115191500	15620	15620	15620	15620	3
306	20250212	144500	1115144640	15620	15630	15630	15620	159
307	20250212	144400	1112660470	15620	15680	15680	15620	438
308	20250212	144300	1105807610	15650	15660	15660	15650	30
309	20250212	144200	1105338100	15660	15660	15660	15660	0
310	20250212	144100	1105338100	15660	15670	15670	15660	291
311	20250212	144000	1100780550	15680	15680	15680	15680	161
312	20250212	143900	1098256070	15670	15670	15670	15670	29
313	20250212	143800	1097801640	15680	15680	15680	15680	0
314	20250212	143700	1097801640	15680	15670	15680	15670	35
315	20250212	143600	1097253140	15670	15680	15680	15670	8
316	20250212	143500	1097127710	15670	15680	15680	15670	54
317	20250212	143400	1096281100	15690	15720	15740	15690	231
318	20250212	143300	1092654360	15740	15710	15740	15710	97
319	20250212	143200	1091127710	15710	15730	15730	15710	209
320	20250212	143100	1087842830	15730	15740	15740	15730	142
321	20250212	143000	1085609160	15750	15750	15750	15750	2
322	20250212	142900	1085577660	15750	15750	15750	15750	10
323	20250212	142800	1085420160	15730	15730	15730	15730	0
324	20250212	142700	1085420160	15730	15730	15730	15730	8
325	20250212	142600	1085294320	15730	15750	15750	15730	288
326	20250212	142500	1080761890	15750	15750	15750	15750	10
327	20250212	142400	1080604390	15750	15760	15760	15750	103
328	20250212	142300	1078982110	15760	15780	15780	15760	280
329	20250212	142200	1074567680	15780	15780	15780	15780	2
330	20250212	142100	1074536120	15780	15800	15800	15780	139
331	20250212	142000	1072341270	15800	15800	15800	15800	7
332	20250212	141900	1072230670	15800	15800	15800	15800	0
333	20250212	141800	1072230670	15800	15820	15820	15800	199
334	20250212	141700	1069085000	15820	15850	15850	15820	5
335	20250212	141600	1069005810	15850	15850	15850	15850	141
336	20250212	141500	1066770960	15850	15850	15850	15810	307
337	20250212	141400	1061915700	15850	15850	15850	15850	34
338	20250212	141300	1061376800	15850	15850	15850	15820	58
339	20250212	141200	1060457530	15850	15850	15850	15850	3
340	20250212	141100	1060409980	15850	15850	15850	15850	3
341	20250212	141000	1060362430	15850	15850	15850	15850	3
342	20250212	140900	1060314880	15850	15850	15850	15850	3
343	20250212	140800	1060267330	15850	15850	15850	15840	10
344	20250212	140700	1060108850	15850	15840	15850	15840	7
345	20250212	140600	1059997940	15840	15840	15840	15840	4
346	20250212	140500	1059934580	15840	15830	15840	15830	66
347	20250212	140400	1058889150	15830	15830	15830	15830	17
348	20250212	140300	1058620040	15830	15840	15840	15830	3
349	20250212	140200	1058572530	15840	15840	15840	15840	3
350	20250212	140100	1058525010	15840	15830	15840	15800	8
351	20250212	140000	1058398470	15830	15830	15830	15830	1
352	20250212	135900	1058382640	15810	15810	15810	15810	3
353	20250212	135800	1058335210	15850	15850	15850	15850	0
354	20250212	135700	1058335210	15850	15810	15850	15810	7
355	20250212	135600	1058224470	15830	15830	15830	15830	0
356	20250212	135500	1058224470	15830	15830	15830	15830	0
357	20250212	135400	1058224470	15830	15830	15830	15830	0
358	20250212	135300	1058224470	15830	15830	15830	15830	0
359	20250212	135200	1058224470	15830	15830	15830	15830	94
360	20250212	135100	1056736450	15830	15830	15830	15830	0
361	20250212	135000	1056736450	15830	15830	15830	15800	12
362	20250212	134900	1056546790	15810	15810	15810	15810	1
363	20250212	134800	1056530980	15830	15830	15830	15830	0
364	20250212	134700	1056530980	15830	15830	15830	15830	0
365	20250212	134600	1056530980	15830	15760	15830	15760	2
366	20250212	134500	1056499390	15830	15830	15830	15830	94
367	20250212	134400	1055011370	15760	15760	15760	15760	0
368	20250212	134300	1055011370	15760	15760	15760	15760	0
369	20250212	134200	1055011370	15760	15760	15760	15760	60
370	20250212	134100	1054065770	15760	15760	15760	15760	0
371	20250212	134000	1054065770	15760	15830	15830	15760	102
372	20250212	133900	1052458110	15830	15830	15830	15830	1
373	20250212	133800	1052442280	15830	15830	15830	15830	5
374	20250212	133700	1052363130	15830	15830	15830	15830	0
375	20250212	133600	1052363130	15830	15760	15830	15760	10
376	20250212	133500	1052205190	15760	15760	15760	15760	0
377	20250212	133400	1052205190	15760	15760	15760	15760	0
378	20250212	133300	1052205190	15760	15760	15760	15760	0
379	20250212	133200	1052205190	15760	15760	15760	15760	0
380	20250212	133100	1052205190	15760	15760	15760	15760	4
381	20250212	133000	1052142150	15760	15760	15760	15760	5
382	20250212	132900	1052063350	15760	15760	15760	15760	10
383	20250212	132800	1051905750	15760	15800	15800	15760	64
384	20250212	132700	1050896890	15790	15790	15790	15790	0
385	20250212	132600	1050896890	15790	15830	15830	15790	142
386	20250212	132500	1048649070	15830	15830	15830	15830	0
387	20250212	132400	1048649070	15830	15830	15830	15830	0
388	20250212	132300	1048649070	15830	15830	15830	15830	1
389	20250212	132200	1048633240	15770	15770	15770	15770	0
390	20250212	132100	1048633240	15770	15770	15770	15770	0
391	20250212	132000	1048633240	15770	15770	15770	15770	0
392	20250212	131900	1048633240	15770	15770	15770	15770	0
393	20250212	131800	1048633240	15770	15770	15770	15770	1
394	20250212	131700	1048617470	15760	15760	15760	15760	0
395	20250212	131600	1048617470	15760	15760	15760	15760	0
396	20250212	131500	1048617470	15760	15760	15760	15760	0
397	20250212	131400	1048617470	15760	15760	15760	15760	6
398	20250212	131300	1048522910	15760	15760	15760	15760	0
399	20250212	131200	1048522910	15760	15760	15760	15760	3
400	20250212	131100	1048475630	15760	15760	15760	15760	15
401	20250212	131000	1048239230	15760	15760	15760	15760	0
402	20250212	130900	1048239230	15760	15760	15760	15760	0
403	20250212	130800	1048239230	15760	15760	15760	15760	12
404	20250212	130700	1048050110	15760	15760	15760	15760	0
405	20250212	130600	1048050110	15760	15760	15760	15760	52
406	20250212	130500	1047230590	15750	15740	15750	15740	209
407	20250212	130400	1043940300	15740	15740	15740	15740	0
408	20250212	130300	1043940300	15740	15750	15750	15740	41
409	20250212	130200	1043294560	15760	15750	15760	15740	66
410	20250212	130100	1042255600	15740	15760	15760	15740	204
411	20250212	130000	1039043700	15820	15820	15820	15820	1
412	20250212	125900	1039027880	15750	15770	15770	15750	921
413	20250212	125800	1024522110	15770	15760	15770	15760	23
414	20250212	125700	1024159620	15770	15770	15770	15770	1
415	20250212	125600	1024143850	15770	15770	15770	15770	10
416	20250212	125500	1023986150	15770	15780	15780	15770	5
417	20250212	125400	1023907290	15770	15770	15770	15770	0
418	20250212	125300	1023907290	15770	15770	15770	15770	0
419	20250212	125200	1023907290	15770	15770	15770	15770	44
420	20250212	125100	1023213410	15770	15800	15800	15770	38
421	20250212	125000	1022613190	15800	15800	15800	15800	3
422	20250212	124900	1022565790	15800	15800	15800	15800	0
423	20250212	124800	1022565790	15800	15800	15800	15800	0
424	20250212	124700	1022565790	15800	15800	15800	15800	0
425	20250212	124600	1022565790	15800	15800	15800	15800	2
426	20250212	124500	1022534190	15860	15860	15860	15860	0
427	20250212	124400	1022534190	15860	15860	15860	15860	0
428	20250212	124300	1022534190	15860	15850	15860	15850	2
429	20250212	124200	1022502480	15790	15790	15790	15790	5
430	20250212	124100	1022423530	15860	15860	15860	15860	0
431	20250212	124000	1022423530	15860	15860	15860	15860	1
432	20250212	123900	1022407670	15850	15850	15850	15790	301
433	20250212	123800	1017636880	15850	15850	15850	15850	0
434	20250212	123700	1017636880	15850	15850	15850	15850	0
435	20250212	123600	1017636880	15850	15850	15850	15850	1
436	20250212	123500	1017621030	15840	15820	15840	15820	10
437	20250212	123400	1017462810	15820	15820	15820	15820	100
438	20250212	123300	1015880810	15820	15820	15820	15820	0
439	20250212	123200	1015880810	15820	15820	15820	15820	0
440	20250212	123100	1015880810	15820	15820	15820	15820	7
441	20250212	123000	1015770070	15800	15800	15800	15800	0
442	20250212	122900	1015770070	15800	15800	15800	15800	0
443	20250212	122800	1015770070	15800	15800	15800	15800	50
444	20250212	122700	1014980070	15800	15800	15800	15800	0
445	20250212	122600	1014980070	15800	15800	15800	15800	0
446	20250212	122500	1014980070	15800	15800	15800	15800	0
447	20250212	122400	1014980070	15800	15800	15800	15800	0
448	20250212	122300	1014980070	15800	15760	15810	15760	826
449	20250212	122200	1001942180	15760	15760	15760	15760	71
450	20250212	122100	1000823220	15760	15760	15760	15760	5
451	20250212	122000	1000744420	15760	15760	15760	15760	80
452	20250212	121900	999483620	15750	15750	15750	15750	0
453	20250212	121800	999483620	15750	15750	15750	15750	0
454	20250212	121700	999483620	15750	15750	15750	15750	18
455	20250212	121600	999200120	15750	15790	15790	15750	3
456	20250212	121500	999152790	15790	15750	15790	15750	106
457	20250212	121400	997482090	15750	15760	15760	15750	223
458	20250212	121300	993969830	15760	15760	15760	15760	23
459	20250212	121200	993607350	15750	15750	15750	15750	0
460	20250212	121100	993607350	15750	15750	15750	15750	18
461	20250212	121000	993323850	15800	15800	15800	15800	1
462	20250212	120900	993308050	15810	15810	15810	15810	0
463	20250212	120800	993308050	15810	15810	15810	15810	2
464	20250212	120700	993276430	15750	15750	15750	15750	81
465	20250212	120600	992000680	15750	15760	15760	15750	378
466	20250212	120500	986046180	15820	15820	15820	15820	0
467	20250212	120400	986046180	15820	15760	15820	15760	22
468	20250212	120300	985699040	15760	15760	15760	15760	681
469	20250212	120200	974966480	15760	15800	15800	15760	940
470	20250212	120100	960133310	15800	15800	15800	15800	8
471	20250212	120000	960006910	15800	15800	15800	15800	5
472	20250212	115900	959927910	15800	15810	15810	15800	200
473	20250212	115800	956766890	15820	15820	15820	15820	0
474	20250212	115700	956766890	15820	15820	15820	15820	11
475	20250212	115600	956592870	15830	15830	15830	15830	54
476	20250212	115500	955738050	15810	15810	15810	15810	95
477	20250212	115400	954236100	15820	15820	15820	15820	243
478	20250212	115300	950391840	15830	15850	15850	15830	16
479	20250212	115200	950138520	15850	15840	15850	15840	11
480	20250212	115100	949964220	15840	15850	15850	15840	183
481	20250212	115000	947064270	15850	15850	15850	15850	0
482	20250212	114900	947064270	15850	15850	15850	15850	380
483	20250212	114800	941041270	15860	15860	15860	15860	0
484	20250212	114700	941041270	15860	15860	15860	15860	0
485	20250212	114600	941041270	15860	15870	15870	15860	401
486	20250212	114500	934680930	15910	15910	15910	15910	1
487	20250212	114400	934665020	15910	15910	15910	15910	0
488	20250212	114300	934665020	15910	15910	15910	15910	0
489	20250212	114200	934665020	15910	15910	15910	15910	0
490	20250212	114100	934665020	15910	15910	15910	15910	0
491	20250212	114000	934665020	15910	15900	15910	15900	44
492	20250212	113900	933965160	15900	15900	15900	15900	404
493	20250212	113800	927541560	15900	15890	15900	15890	36
494	20250212	113700	926969320	15890	15890	15890	15890	218
495	20250212	113600	923505300	15890	15890	15890	15890	5
496	20250212	113500	923425850	15850	15850	15850	15850	0
497	20250212	113400	923425850	15850	15850	15850	15850	0
498	20250212	113300	923425850	15850	15850	15850	15850	0
499	20250212	113200	923425850	15850	15850	15850	15850	19
500	20250212	113100	923124700	15850	15850	15850	15850	0
501	20250212	113000	923124700	15850	15850	15850	15850	4
502	20250212	112900	923061300	15850	15850	15850	15850	3
503	20250212	112800	923013750	15850	15850	15850	15850	132
504	20250212	112700	920921550	15850	15850	15850	15850	0
505	20250212	112600	920921550	15850	15850	15850	15850	0
506	20250212	112500	920921550	15850	15860	15860	15850	6
507	20250212	112400	920826440	15890	15860	15890	15860	28
508	20250212	112300	920382330	15860	15860	15860	15860	38
509	20250212	112200	919779650	15860	15860	15860	15860	50
510	20250212	112100	918986650	15860	15860	15860	15860	0
511	20250212	112000	918986650	15860	15860	15860	15860	46
512	20250212	111900	918257090	15860	15860	15860	15860	50
513	20250212	111800	917464090	15850	15850	15850	15850	100
514	20250212	111700	915879090	15850	15850	15850	15850	0
515	20250212	111600	915879090	15850	15860	15860	15850	12
516	20250212	111500	915688840	15860	15860	15860	15860	12
517	20250212	111400	915498520	15850	15850	15850	15850	0
518	20250212	111300	915498520	15850	15850	15850	15850	10
519	20250212	111200	915340020	15850	15850	15850	15850	0
520	20250212	111100	915340020	15850	15850	15850	15850	0
521	20250212	111000	915340020	15850	15850	15850	15850	80
522	20250212	110900	914072020	15850	15850	15850	15850	26
523	20250212	110800	913659920	15890	15870	15890	15870	879
524	20250212	110700	899708980	15850	15850	15850	15850	72
525	20250212	110600	898567780	15850	15850	15850	15850	1
526	20250212	110500	898551930	15850	15850	15850	15850	10
527	20250212	110400	898393430	15870	15870	15870	15870	0
528	20250212	110300	898393430	15870	15870	15870	15870	0
529	20250212	110200	898393430	15870	15870	15870	15870	34
530	20250212	110100	897853850	15870	15870	15870	15870	0
531	20250212	110000	897853850	15870	15870	15870	15870	0
532	20250212	105900	897853850	15870	15870	15870	15870	0
533	20250212	105800	897853850	15870	15870	15870	15870	337
534	20250212	105700	892505660	15870	15850	15870	15850	43
535	20250212	105600	891823440	15820	15820	15820	15820	1
536	20250212	105500	891807620	15850	15840	15850	15840	2
537	20250212	105400	891775930	15810	15810	15810	15810	0
538	20250212	105300	891775930	15810	15810	15810	15810	1
539	20250212	105200	891760120	15810	15810	15810	15810	2
540	20250212	105100	891728500	15850	15820	15850	15820	125
541	20250212	105000	889750330	15820	15820	15820	15820	1
542	20250212	104900	889734510	15820	15820	15820	15820	0
543	20250212	104800	889734510	15820	15820	15820	15820	0
544	20250212	104700	889734510	15820	15820	15820	15820	378
545	20250212	104600	883754550	15820	15820	15820	15820	4
546	20250212	104500	883691270	15820	15820	15820	15820	125
547	20250212	104400	881713770	15820	15820	15820	15820	139
548	20250212	104300	879514790	15840	15840	15840	15840	0
549	20250212	104200	879514790	15840	15840	15840	15840	9
550	20250212	104100	879372230	15850	15850	15850	15850	3
551	20250212	104000	879324680	15820	15830	15830	15820	398
552	20250212	103900	873027980	15830	15850	15850	15830	354
553	20250212	103800	867421710	15850	15850	15850	15850	0
554	20250212	103700	867421710	15850	15840	15850	15840	31
555	20250212	103600	866930460	15840	15840	15840	15840	1
556	20250212	103500	866914620	15840	15840	15840	15840	15
557	20250212	103400	866677020	15870	15840	15870	15840	135
558	20250212	103300	864537720	15890	15890	15890	15890	1
559	20250212	103200	864521830	15890	15850	15890	15840	1268
560	20250212	103100	844415040	15850	15850	15850	15850	59
561	20250212	103000	843479890	15850	15860	15860	15850	427
562	20250212	102900	836707700	15870	15860	15870	15860	307
563	20250212	102800	831838650	15860	15860	15860	15860	0
564	20250212	102700	831838650	15860	15860	15860	15860	300
565	20250212	102600	827080650	15860	15850	15860	15850	386
566	20250212	102500	820962380	15850	15850	15850	15850	23
567	20250212	102400	820597830	15850	15850	15850	15850	24
568	20250212	102300	820217430	15850	15850	15850	15850	35
569	20250212	102200	819662680	15860	15860	15860	15860	68
570	20250212	102100	818584200	15860	15860	15860	15860	68
571	20250212	102000	817505720	15860	15860	15860	15860	0
572	20250212	101900	817505720	15860	15890	15890	15850	907
573	20250212	101800	803105980	15900	15900	15900	15900	0
574	20250212	101700	803105980	15900	15900	15900	15900	244
575	20250212	101600	799226380	15910	15910	15910	15910	0
576	20250212	101500	799226380	15910	15880	15910	15880	325
577	20250212	101400	794058520	15880	15880	15890	15880	670
578	20250212	101300	783417920	15890	15900	15900	15890	138
579	20250212	101200	781225090	15900	15900	15900	15890	87
580	20250212	101100	779842640	15900	15890	15900	15890	243
581	20250212	101000	775979000	15900	15890	15900	15890	1169
582	20250212	100900	757401360	15900	15900	15900	15900	186
583	20250212	100800	754443960	15900	15900	15900	15900	3
584	20250212	100700	754396260	15900	15900	15900	15900	16
585	20250212	100600	754141860	15900	15910	15910	15900	117
586	20250212	100500	752281550	15940	15920	15940	15920	62
587	20250212	100400	751293290	15940	15900	15940	15900	2
588	20250212	100300	751261450	15900	15940	15940	15900	166
589	20250212	100200	748616330	15940	15950	15950	15940	186
590	20250212	100100	745650470	15950	15950	15950	15950	1
591	20250212	100000	745634520	15940	15900	15960	15900	306
592	20250212	095900	740756630	15940	15900	15940	15900	202
593	20250212	095800	737539770	15890	15940	15940	15890	348
594	20250212	095700	731998840	15950	15900	15950	15890	2056
595	20250212	095600	699247220	15900	15920	15920	15890	214
596	20250212	095500	695845970	15920	15840	15930	15840	1040
597	20250212	095400	679299420	15840	15840	15840	15840	652
598	20250212	095300	668971740	15840	15850	15850	15840	518
599	20250212	095200	660766530	15850	15910	15910	15840	62
600	20250212	095100	659783150	15910	15840	15910	15840	18
601	20250212	095000	659497470	15840	15920	15920	15840	105
602	20250212	094900	657833940	15850	15920	15930	15850	208
603	20250212	094800	654521760	15920	15850	15920	15850	87
604	20250212	094700	653137550	15850	15850	15850	15850	42
605	20250212	094600	652471850	15850	15850	15850	15840	380
606	20250212	094500	646449050	15860	15860	15860	15860	25
607	20250212	094400	646052550	15850	15840	15930	15840	971
608	20250212	094300	630592400	15920	15840	15920	15840	406
609	20250212	094200	624135560	15840	15850	15860	15840	9
610	20250212	094100	623992850	15830	15850	15850	15820	938
611	20250212	094000	609126660	15850	15920	15950	15850	1188
612	20250212	093900	590266180	15880	15910	15940	15880	298
613	20250212	093800	585527550	15910	15920	15970	15910	717
614	20250212	093700	574102030	15930	15870	16040	15870	5480
615	20250212	093600	486759310	15870	15830	15880	15830	809
616	20250212	093500	473925650	15830	15810	15830	15810	211
617	20250212	093400	470587720	15820	15830	15830	15750	508
618	20250212	093300	462586480	15850	15790	15850	15750	1148
619	20250212	093200	444492450	15800	15800	15800	15770	256
620	20250212	093100	440453860	15760	15770	15770	15760	176
621	20250212	093000	437679600	15770	15800	15860	15770	528
622	20250212	092900	429322270	15790	15820	15820	15790	3
623	20250212	092800	429274860	15830	15770	15830	15770	22
624	20250212	092700	428927850	15770	15830	15830	15770	539
625	20250212	092600	420425550	15830	15780	15830	15750	400
626	20250212	092500	414122870	15850	15810	15890	15720	1727
627	20250212	092400	386880200	15810	15860	15930	15800	3808
628	20250212	092300	326386570	15860	15800	15860	15760	2315
629	20250212	092200	289790720	15800	15790	15800	15790	264
630	20250212	092100	285620860	15790	15770	15820	15760	541
631	20250212	092000	277074080	15760	15760	15770	15760	190
632	20250212	091900	274079370	15760	15760	15780	15760	63
633	20250212	091800	273086270	15760	15760	15760	15760	532
634	20250212	091700	264701950	15780	15780	15790	15760	941
635	20250212	091600	249854220	15780	15810	15810	15780	284
636	20250212	091500	245368070	15810	15770	15810	15750	2979
637	20250212	091400	198373770	15770	15780	15790	15770	217
638	20250212	091300	194951220	15770	15790	15800	15770	260
639	20250212	091200	190845610	15790	15790	15800	15790	654
640	20250212	091100	180514210	15770	15810	15810	15770	434
641	20250212	091000	173653660	15810	15650	15820	15650	2185
642	20250212	090900	139152150	15760	15600	15760	15600	837
643	20250212	090800	126024060	15600	15670	15670	15600	563
644	20250212	090700	117234740	15670	15790	15790	15660	2413
645	20250212	090600	79396460	15800	15450	15800	15450	1824
646	20250212	090500	50797740	15550	15350	15550	15350	1209
647	20250212	090400	32123330	15350	15390	15400	15350	49
648	20250212	090300	31370800	15410	15430	15440	15400	380
649	20250212	090200	25518060	15460	15270	15460	15270	15
650	20250212	090100	25286760	15470	15380	15470	15380	19
651	20250212	090000	24994360	15250	15220	15250	15220	1642