KissMeData/357550/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	212700	478026200	50400	50400	50400	50400	79
3	20250212	212600	478026200	50400	50400	50400	50400	0
4	20250212	212500	478026200	50400	50400	50400	50400	0
5	20250212	212400	478026200	50400	50400	50400	50400	0
6	20250212	212300	478026200	50400	50400	50400	50400	0
7	20250212	212200	478026200	50400	50400	50400	50400	0
8	20250212	212100	478026200	50400	50400	50400	50400	0
9	20250212	212000	478026200	50400	50400	50400	50400	0
10	20250212	211900	478026200	50400	50400	50400	50400	0
11	20250212	211800	478026200	50400	50400	50400	50400	0
12	20250212	211700	478026200	50400	50400	50400	50400	0
13	20250212	211600	478026200	50400	50400	50400	50400	0
14	20250212	211500	478026200	50400	50400	50400	50400	0
15	20250212	211400	478026200	50400	50400	50400	50400	0
16	20250212	211300	478026200	50400	50400	50400	50400	0
17	20250212	211200	478026200	50400	50400	50400	50400	0
18	20250212	211100	478026200	50400	50400	50400	50400	0
19	20250212	211000	478026200	50400	50400	50400	50400	0
20	20250212	210900	478026200	50400	50400	50400	50400	0
21	20250212	210800	478026200	50400	50400	50400	50400	0
22	20250212	210700	478026200	50400	50400	50400	50400	0
23	20250212	210600	478026200	50400	50400	50400	50400	0
24	20250212	210500	478026200	50400	50400	50400	50400	0
25	20250212	210400	478026200	50400	50400	50400	50400	0
26	20250212	210300	478026200	50400	50400	50400	50400	0
27	20250212	210200	478026200	50400	50400	50400	50400	0
28	20250212	210100	478026200	50400	50400	50400	50400	0
29	20250212	210000	478026200	50400	50400	50400	50400	0
30	20250212	205900	478026200	50400	50400	50400	50400	0
31	20250212	205800	478026200	50400	50400	50400	50400	0
32	20250212	205700	478026200	50400	50400	50400	50400	79
33	20250212	205600	478026200	50400	50400	50400	50400	0
34	20250212	205500	478026200	50400	50400	50400	50400	0
35	20250212	205400	478026200	50400	50400	50400	50400	0
36	20250212	205300	478026200	50400	50400	50400	50400	0
37	20250212	205200	478026200	50400	50400	50400	50400	0
38	20250212	205100	478026200	50400	50400	50400	50400	0
39	20250212	205000	478026200	50400	50400	50400	50400	0
40	20250212	204900	478026200	50400	50400	50400	50400	0
41	20250212	204800	478026200	50400	50400	50400	50400	0
42	20250212	204700	478026200	50400	50400	50400	50400	0
43	20250212	204600	478026200	50400	50400	50400	50400	0
44	20250212	204500	478026200	50400	50400	50400	50400	0
45	20250212	204400	478026200	50400	50400	50400	50400	0
46	20250212	204300	478026200	50400	50400	50400	50400	0
47	20250212	204200	478026200	50400	50400	50400	50400	0
48	20250212	204100	478026200	50400	50400	50400	50400	0
49	20250212	204000	478026200	50400	50400	50400	50400	0
50	20250212	203900	478026200	50400	50400	50400	50400	0
51	20250212	203800	478026200	50400	50400	50400	50400	0
52	20250212	203700	478026200	50400	50400	50400	50400	0
53	20250212	203600	478026200	50400	50400	50400	50400	0
54	20250212	203500	478026200	50400	50400	50400	50400	0
55	20250212	203400	478026200	50400	50400	50400	50400	0
56	20250212	203300	478026200	50400	50400	50400	50400	0
57	20250212	203200	478026200	50400	50400	50400	50400	0
58	20250212	203100	478026200	50400	50400	50400	50400	0
59	20250212	203000	478026200	50400	50400	50400	50400	0
60	20250212	202900	478026200	50400	50400	50400	50400	0
61	20250212	202800	478026200	50400	50400	50400	50400	0
62	20250212	202700	478026200	50400	50400	50400	50400	79
63	20250212	202600	478026200	50400	50400	50400	50400	0
64	20250212	202500	478026200	50400	50400	50400	50400	0
65	20250212	202400	478026200	50400	50400	50400	50400	0
66	20250212	202300	478026200	50400	50400	50400	50400	0
67	20250212	202200	478026200	50400	50400	50400	50400	0
68	20250212	202100	478026200	50400	50400	50400	50400	0
69	20250212	202000	478026200	50400	50400	50400	50400	0
70	20250212	201900	478026200	50400	50400	50400	50400	0
71	20250212	201800	478026200	50400	50400	50400	50400	0
72	20250212	201700	478026200	50400	50400	50400	50400	0
73	20250212	201600	478026200	50400	50400	50400	50400	0
74	20250212	201500	478026200	50400	50400	50400	50400	0
75	20250212	201400	478026200	50400	50400	50400	50400	0
76	20250212	201300	478026200	50400	50400	50400	50400	0
77	20250212	201200	478026200	50400	50400	50400	50400	0
78	20250212	201100	478026200	50400	50400	50400	50400	0
79	20250212	201000	478026200	50400	50400	50400	50400	0
80	20250212	200900	478026200	50400	50400	50400	50400	0
81	20250212	200800	478026200	50400	50400	50400	50400	0
82	20250212	200700	478026200	50400	50400	50400	50400	0
83	20250212	200600	478026200	50400	50400	50400	50400	0
84	20250212	200500	478026200	50400	50400	50400	50400	0
85	20250212	200400	478026200	50400	50400	50400	50400	0
86	20250212	200300	478026200	50400	50400	50400	50400	0
87	20250212	200200	478026200	50400	50400	50400	50400	0
88	20250212	200100	478026200	50400	50400	50400	50400	0
89	20250212	200000	478026200	50400	50400	50400	50400	0
90	20250212	195900	478026200	50400	50400	50400	50400	0
91	20250212	195800	478026200	50400	50400	50400	50400	0
92	20250212	195700	478026200	50400	50400	50400	50400	79
93	20250212	195600	478026200	50400	50400	50400	50400	0
94	20250212	195500	478026200	50400	50400	50400	50400	0
95	20250212	195400	478026200	50400	50400	50400	50400	0
96	20250212	195300	478026200	50400	50400	50400	50400	0
97	20250212	195200	478026200	50400	50400	50400	50400	0
98	20250212	195100	478026200	50400	50400	50400	50400	0
99	20250212	195000	478026200	50400	50400	50400	50400	0
100	20250212	194900	478026200	50400	50400	50400	50400	0
101	20250212	194800	478026200	50400	50400	50400	50400	0
102	20250212	194700	478026200	50400	50400	50400	50400	0
103	20250212	194600	478026200	50400	50400	50400	50400	0
104	20250212	194500	478026200	50400	50400	50400	50400	0
105	20250212	194400	478026200	50400	50400	50400	50400	0
106	20250212	194300	478026200	50400	50400	50400	50400	0
107	20250212	194200	478026200	50400	50400	50400	50400	0
108	20250212	194100	478026200	50400	50400	50400	50400	0
109	20250212	194000	478026200	50400	50400	50400	50400	0
110	20250212	193900	478026200	50400	50400	50400	50400	0
111	20250212	193800	478026200	50400	50400	50400	50400	0
112	20250212	193700	478026200	50400	50400	50400	50400	0
113	20250212	193600	478026200	50400	50400	50400	50400	0
114	20250212	193500	478026200	50400	50400	50400	50400	0
115	20250212	193400	478026200	50400	50400	50400	50400	0
116	20250212	193300	478026200	50400	50400	50400	50400	0
117	20250212	193200	478026200	50400	50400	50400	50400	0
118	20250212	193100	478026200	50400	50400	50400	50400	0
119	20250212	193000	478026200	50400	50400	50400	50400	0
120	20250212	192900	478026200	50400	50400	50400	50400	0
121	20250212	192800	478026200	50400	50400	50400	50400	0
122	20250212	192700	478026200	50400	50400	50400	50400	79
123	20250212	192600	478026200	50400	50400	50400	50400	0
124	20250212	192500	478026200	50400	50400	50400	50400	0
125	20250212	192400	478026200	50400	50400	50400	50400	0
126	20250212	192300	478026200	50400	50400	50400	50400	0
127	20250212	192200	478026200	50400	50400	50400	50400	0
128	20250212	192100	478026200	50400	50400	50400	50400	0
129	20250212	192000	478026200	50400	50400	50400	50400	0
130	20250212	191900	478026200	50400	50400	50400	50400	0
131	20250212	191800	478026200	50400	50400	50400	50400	0
132	20250212	191700	478026200	50400	50400	50400	50400	0
133	20250212	191600	478026200	50400	50400	50400	50400	0
134	20250212	191500	478026200	50400	50400	50400	50400	0
135	20250212	191400	478026200	50400	50400	50400	50400	0
136	20250212	191300	478026200	50400	50400	50400	50400	0
137	20250212	191200	478026200	50400	50400	50400	50400	0
138	20250212	191100	478026200	50400	50400	50400	50400	0
139	20250212	191000	478026200	50400	50400	50400	50400	0
140	20250212	190900	478026200	50400	50400	50400	50400	0
141	20250212	190800	478026200	50400	50400	50400	50400	0
142	20250212	190700	478026200	50400	50400	50400	50400	0
143	20250212	190600	478026200	50400	50400	50400	50400	0
144	20250212	190500	478026200	50400	50400	50400	50400	0
145	20250212	190400	478026200	50400	50400	50400	50400	0
146	20250212	190300	478026200	50400	50400	50400	50400	0
147	20250212	190200	478026200	50400	50400	50400	50400	0
148	20250212	190100	478026200	50400	50400	50400	50400	0
149	20250212	190000	478026200	50400	50400	50400	50400	0
150	20250212	185900	478026200	50400	50400	50400	50400	0
151	20250212	185800	478026200	50400	50400	50400	50400	0
152	20250212	185700	478026200	50400	50400	50400	50400	79
153	20250212	185600	478026200	50400	50400	50400	50400	0
154	20250212	185500	478026200	50400	50400	50400	50400	0
155	20250212	185400	478026200	50400	50400	50400	50400	0
156	20250212	185300	478026200	50400	50400	50400	50400	0
157	20250212	185200	478026200	50400	50400	50400	50400	0
158	20250212	185100	478026200	50400	50400	50400	50400	0
159	20250212	185000	478026200	50400	50400	50400	50400	0
160	20250212	184900	478026200	50400	50400	50400	50400	0
161	20250212	184800	478026200	50400	50400	50400	50400	0
162	20250212	184700	478026200	50400	50400	50400	50400	0
163	20250212	184600	478026200	50400	50400	50400	50400	0
164	20250212	184500	478026200	50400	50400	50400	50400	0
165	20250212	184400	478026200	50400	50400	50400	50400	0
166	20250212	184300	478026200	50400	50400	50400	50400	0
167	20250212	184200	478026200	50400	50400	50400	50400	0
168	20250212	184100	478026200	50400	50400	50400	50400	0
169	20250212	184000	478026200	50400	50400	50400	50400	0
170	20250212	183900	478026200	50400	50400	50400	50400	0
171	20250212	183800	478026200	50400	50400	50400	50400	0
172	20250212	183700	478026200	50400	50400	50400	50400	0
173	20250212	183600	478026200	50400	50400	50400	50400	0
174	20250212	183500	478026200	50400	50400	50400	50400	0
175	20250212	183400	478026200	50400	50400	50400	50400	0
176	20250212	183300	478026200	50400	50400	50400	50400	0
177	20250212	183200	478026200	50400	50400	50400	50400	0
178	20250212	183100	478026200	50400	50400	50400	50400	0
179	20250212	183000	478026200	50400	50400	50400	50400	0
180	20250212	182900	478026200	50400	50400	50400	50400	0
181	20250212	182800	478026200	50400	50400	50400	50400	0
182	20250212	182700	478026200	50400	50400	50400	50400	79
183	20250212	182600	478026200	50400	50400	50400	50400	0
184	20250212	182500	478026200	50400	50400	50400	50400	0
185	20250212	182400	478026200	50400	50400	50400	50400	0
186	20250212	182300	478026200	50400	50400	50400	50400	0
187	20250212	182200	478026200	50400	50400	50400	50400	0
188	20250212	182100	478026200	50400	50400	50400	50400	0
189	20250212	182000	478026200	50400	50400	50400	50400	0
190	20250212	181900	478026200	50400	50400	50400	50400	0
191	20250212	181800	478026200	50400	50400	50400	50400	0
192	20250212	181700	478026200	50400	50400	50400	50400	0
193	20250212	181600	478026200	50400	50400	50400	50400	0
194	20250212	181500	478026200	50400	50400	50400	50400	0
195	20250212	181400	478026200	50400	50400	50400	50400	0
196	20250212	181300	478026200	50400	50400	50400	50400	0
197	20250212	181200	478026200	50400	50400	50400	50400	0
198	20250212	181100	478026200	50400	50400	50400	50400	0
199	20250212	181000	478026200	50400	50400	50400	50400	0
200	20250212	180900	478026200	50400	50400	50400	50400	0
201	20250212	180800	478026200	50400	50400	50400	50400	0
202	20250212	180700	478026200	50400	50400	50400	50400	0
203	20250212	180600	478026200	50400	50400	50400	50400	0
204	20250212	180500	478026200	50400	50400	50400	50400	0
205	20250212	180400	478026200	50400	50400	50400	50400	0
206	20250212	180300	478026200	50400	50400	50400	50400	0
207	20250212	180200	478026200	50400	50400	50400	50400	0
208	20250212	180100	478026200	50400	50400	50400	50400	0
209	20250212	180000	478026200	50400	50400	50400	50400	0
210	20250212	175900	478026200	50400	50400	50400	50400	0
211	20250212	175800	478026200	50400	50400	50400	50400	0
212	20250212	175700	478026200	50400	50400	50400	50400	79
213	20250212	175600	478026200	50400	50400	50400	50400	0
214	20250212	175500	478026200	50400	50400	50400	50400	0
215	20250212	175400	478026200	50400	50400	50400	50400	0
216	20250212	175300	478026200	50400	50400	50400	50400	0
217	20250212	175200	478026200	50400	50400	50400	50400	0
218	20250212	175100	478026200	50400	50400	50400	50400	0
219	20250212	175000	478026200	50400	50400	50400	50400	0
220	20250212	174900	478026200	50400	50400	50400	50400	0
221	20250212	174800	478026200	50400	50400	50400	50400	0
222	20250212	174700	478026200	50400	50400	50400	50400	0
223	20250212	174600	478026200	50400	50400	50400	50400	0
224	20250212	174500	478026200	50400	50400	50400	50400	0
225	20250212	174400	478026200	50400	50400	50400	50400	0
226	20250212	174300	478026200	50400	50400	50400	50400	0
227	20250212	174200	478026200	50400	50400	50400	50400	0
228	20250212	174100	478026200	50400	50400	50400	50400	0
229	20250212	174000	478026200	50400	50400	50400	50400	0
230	20250212	173900	478026200	50400	50400	50400	50400	0
231	20250212	173800	478026200	50400	50400	50400	50400	0
232	20250212	173700	478026200	50400	50400	50400	50400	0
233	20250212	173600	478026200	50400	50400	50400	50400	0
234	20250212	173500	478026200	50400	50400	50400	50400	0
235	20250212	173400	478026200	50400	50400	50400	50400	0
236	20250212	173300	478026200	50400	50400	50400	50400	0
237	20250212	173200	478026200	50400	50400	50400	50400	0
238	20250212	173100	478026200	50400	50400	50400	50400	0
239	20250212	173000	478026200	50400	50400	50400	50400	0
240	20250212	172900	478026200	50400	50400	50400	50400	0
241	20250212	172800	478026200	50400	50400	50400	50400	0
242	20250212	172700	478026200	50400	50400	50400	50400	79
243	20250212	172600	478026200	50400	50400	50400	50400	0
244	20250212	172500	478026200	50400	50400	50400	50400	0
245	20250212	172400	478026200	50400	50400	50400	50400	0
246	20250212	172300	478026200	50400	50400	50400	50400	0
247	20250212	172200	478026200	50400	50400	50400	50400	0
248	20250212	172100	478026200	50400	50400	50400	50400	0
249	20250212	172000	478026200	50400	50400	50400	50400	0
250	20250212	171900	478026200	50400	50400	50400	50400	0
251	20250212	171800	478026200	50400	50400	50400	50400	0
252	20250212	171700	478026200	50400	50400	50400	50400	0
253	20250212	171600	478026200	50400	50400	50400	50400	0
254	20250212	171500	478026200	50400	50400	50400	50400	0
255	20250212	171400	478026200	50400	50400	50400	50400	0
256	20250212	171300	478026200	50400	50400	50400	50400	0
257	20250212	171200	478026200	50400	50400	50400	50400	0
258	20250212	171100	478026200	50400	50400	50400	50400	0
259	20250212	171000	478026200	50400	50400	50400	50400	0
260	20250212	170900	478026200	50400	50400	50400	50400	0
261	20250212	170800	478026200	50400	50400	50400	50400	0
262	20250212	170700	478026200	50400	50400	50400	50400	0
263	20250212	170600	478026200	50400	50400	50400	50400	0
264	20250212	170500	478026200	50400	50400	50400	50400	0
265	20250212	170400	478026200	50400	50400	50400	50400	0
266	20250212	170300	478026200	50400	50400	50400	50400	0
267	20250212	170200	478026200	50400	50400	50400	50400	0
268	20250212	170100	478026200	50400	50400	50400	50400	0
269	20250212	170000	478026200	50400	50400	50400	50400	0
270	20250212	165900	478026200	50400	50400	50400	50400	0
271	20250212	165800	478026200	50400	50400	50400	50400	0
272	20250212	165700	478026200	50400	50400	50400	50400	79
273	20250212	165600	478026200	50400	50400	50400	50400	0
274	20250212	165500	478026200	50400	50400	50400	50400	0
275	20250212	165400	478026200	50400	50400	50400	50400	0
276	20250212	165300	478026200	50400	50400	50400	50400	0
277	20250212	165200	478026200	50400	50400	50400	50400	0
278	20250212	165100	478026200	50400	50400	50400	50400	0
279	20250212	165000	478026200	50400	50400	50400	50400	0
280	20250212	164900	478026200	50400	50400	50400	50400	0
281	20250212	164800	478026200	50400	50400	50400	50400	0
282	20250212	164700	478026200	50400	50400	50400	50400	0
283	20250212	164600	478026200	50400	50400	50400	50400	0
284	20250212	164500	478026200	50400	50400	50400	50400	0
285	20250212	164400	478026200	50400	50400	50400	50400	0
286	20250212	164300	478026200	50400	50400	50400	50400	0
287	20250212	164200	478026200	50400	50400	50400	50400	0
288	20250212	164100	478026200	50400	50400	50400	50400	0
289	20250212	164000	478026200	50400	50400	50400	50400	0
290	20250212	163900	478026200	50400	50400	50400	50400	0
291	20250212	163800	478026200	50400	50400	50400	50400	0
292	20250212	163700	478026200	50400	50400	50400	50400	0
293	20250212	163600	478026200	50400	50400	50400	50400	0
294	20250212	163500	478026200	50400	50400	50400	50400	0
295	20250212	163400	478026200	50400	50400	50400	50400	0
296	20250212	163300	478026200	50400	50400	50400	50400	0
297	20250212	163200	478026200	50400	50400	50400	50400	0
298	20250212	163100	478026200	50400	50400	50400	50400	0
299	20250212	163000	478026200	50400	50400	50400	50400	0
300	20250212	162900	478026200	50400	50400	50400	50400	0
301	20250212	162800	478026200	50400	50400	50400	50400	0
302	20250212	162700	478026200	50400	50400	50400	50400	79
303	20250212	162600	478026200	50400	50400	50400	50400	0
304	20250212	162500	478026200	50400	50400	50400	50400	0
305	20250212	162400	478026200	50400	50400	50400	50400	0
306	20250212	162300	478026200	50400	50400	50400	50400	0
307	20250212	162200	478026200	50400	50400	50400	50400	0
308	20250212	162100	478026200	50400	50400	50400	50400	0
309	20250212	162000	478026200	50400	50400	50400	50400	0
310	20250212	161900	478026200	50400	50400	50400	50400	0
311	20250212	161800	478026200	50400	50400	50400	50400	0
312	20250212	161700	478026200	50400	50400	50400	50400	0
313	20250212	161600	478026200	50400	50400	50400	50400	0
314	20250212	161500	478026200	50400	50400	50400	50400	0
315	20250212	161400	478026200	50400	50400	50400	50400	0
316	20250212	161300	478026200	50400	50400	50400	50400	0
317	20250212	161200	478026200	50400	50400	50400	50400	0
318	20250212	161100	478026200	50400	50400	50400	50400	0
319	20250212	161000	478026200	50400	50400	50400	50400	0
320	20250212	160900	478026200	50400	50400	50400	50400	0
321	20250212	160800	478026200	50400	50400	50400	50400	0
322	20250212	160700	478026200	50400	50400	50400	50400	0
323	20250212	160600	478026200	50400	50400	50400	50400	0
324	20250212	160500	478026200	50400	50400	50400	50400	0
325	20250212	160400	478026200	50400	50400	50400	50400	0
326	20250212	160300	478026200	50400	50400	50400	50400	0
327	20250212	160200	478026200	50400	50400	50400	50400	0
328	20250212	160100	478026200	50400	50400	50400	50400	0
329	20250212	160000	478026200	50400	50400	50400	50400	0
330	20250212	155900	478026200	50400	50400	50400	50400	0
331	20250212	155800	478026200	50400	50400	50400	50400	0
332	20250212	155700	478026200	50400	50400	50400	50400	79
333	20250212	155600	478026200	50400	50400	50400	50400	0
334	20250212	155500	478026200	50400	50400	50400	50400	0
335	20250212	155400	478026200	50400	50400	50400	50400	0
336	20250212	155300	478026200	50400	50400	50400	50400	0
337	20250212	155200	478026200	50400	50400	50400	50400	0
338	20250212	155100	478026200	50400	50400	50400	50400	0
339	20250212	155000	478026200	50400	50400	50400	50400	0
340	20250212	154900	478026200	50400	50400	50400	50400	0
341	20250212	154800	478026200	50400	50400	50400	50400	0
342	20250212	154700	478026200	50400	50400	50400	50400	0
343	20250212	154600	478026200	50400	50400	50400	50400	0
344	20250212	154500	478026200	50400	50400	50400	50400	0
345	20250212	154400	478026200	50400	50400	50400	50400	0
346	20250212	154300	478026200	50400	50400	50400	50400	0
347	20250212	154200	478026200	50400	50400	50400	50400	0
348	20250212	154100	478026200	50400	50400	50400	50400	0
349	20250212	154000	478026200	50400	50400	50400	50400	0
350	20250212	153900	478026200	50400	50400	50400	50400	0
351	20250212	153800	478026200	50400	50400	50400	50400	0
352	20250212	153700	478026200	50400	50400	50400	50400	0
353	20250212	153600	478026200	50400	50400	50400	50400	0
354	20250212	153500	478026200	50400	50400	50400	50400	0
355	20250212	153400	478026200	50400	50400	50400	50400	0
356	20250212	153300	478026200	50400	50400	50400	50400	0
357	20250212	153200	478026200	50400	50400	50400	50400	0
358	20250212	153100	478026200	50400	50400	50400	50400	0
359	20250212	153000	478026200	50400	50400	50400	50400	79
360	20250212	152900	474044600	50600	50600	50600	50600	0
361	20250212	152800	474044600	50600	50600	50600	50600	0
362	20250212	152700	474044600	50600	50600	50600	50600	0
363	20250212	152600	474044600	50600	50600	50600	50600	0
364	20250212	152500	474044600	50600	50600	50600	50600	0
365	20250212	152400	474044600	50600	50600	50600	50600	0
366	20250212	152300	474044600	50600	50600	50600	50600	0
367	20250212	152200	474044600	50600	50600	50600	50600	0
368	20250212	152100	474044600	50600	50600	50600	50600	0
369	20250212	152000	474044600	50600	50600	50600	50600	0
370	20250212	151900	474044600	50600	50700	50700	50600	56
371	20250212	151800	471209700	50700	50600	50700	50600	6
372	20250212	151700	470905900	50600	50600	50600	50600	31
373	20250212	151600	469337300	50600	50600	50600	50600	0
374	20250212	151500	469337300	50600	50600	50600	50600	10
375	20250212	151400	468831300	50700	50700	50700	50700	30
376	20250212	151300	467310300	50600	50600	50600	50600	108
377	20250212	151200	461845500	50600	50600	50600	50600	15
378	20250212	151100	461086500	50600	50600	50600	50600	5
379	20250212	151000	460833500	50600	50700	50700	50600	27
380	20250212	150900	459465000	50600	50600	50600	50600	18
381	20250212	150800	458554200	50700	50700	50700	50700	0
382	20250212	150700	458554200	50700	50500	50700	50500	53
383	20250212	150600	455871900	50500	50500	50500	50500	24
384	20250212	150500	454659900	50500	50500	50500	50500	0
385	20250212	150400	454659900	50500	50500	50500	50500	5
386	20250212	150300	454407400	50300	50300	50300	50300	0
387	20250212	150200	454407400	50300	50300	50300	50300	1
388	20250212	150100	454357100	50400	50400	50400	50400	24
389	20250212	150000	453147500	50200	50200	50200	50200	0
390	20250212	145900	453147500	50200	50200	50200	50200	0
391	20250212	145800	453147500	50200	50200	50200	50200	0
392	20250212	145700	453147500	50200	50200	50200	50200	0
393	20250212	145600	453147500	50200	50200	50200	50200	0
394	20250212	145500	453147500	50200	50200	50200	50200	0
395	20250212	145400	453147500	50200	50200	50200	50200	0
396	20250212	145300	453147500	50200	50200	50200	50200	6
397	20250212	145200	452846300	50500	50500	50500	50500	0
398	20250212	145100	452846300	50500	50500	50500	50500	10
399	20250212	145000	452341300	50500	50500	50500	50500	59
400	20250212	144900	449361800	50500	50500	50500	50500	0
401	20250212	144800	449361800	50500	50500	50500	50500	0
402	20250212	144700	449361800	50500	50300	50500	50300	67
403	20250212	144600	445986200	50300	50300	50300	50300	0
404	20250212	144500	445986200	50300	50300	50300	50300	50
405	20250212	144400	443471200	50300	50300	50300	50300	15
406	20250212	144300	442716700	50400	50400	50400	50400	0
407	20250212	144200	442716700	50400	50400	50400	50400	0
408	20250212	144100	442716700	50400	50400	50400	50400	0
409	20250212	144000	442716700	50400	50400	50400	50400	0
410	20250212	143900	442716700	50400	50600	50600	50400	37
411	20250212	143800	440849600	50600	50600	50600	50600	1
412	20250212	143700	440799000	50600	50600	50600	50600	4
413	20250212	143600	440596600	50600	50600	50600	50600	0
414	20250212	143500	440596600	50600	50600	50600	50600	10
415	20250212	143400	440090600	50600	50600	50700	50600	42
416	20250212	143300	437964900	50700	50600	50700	50600	47
417	20250212	143200	435582200	50600	50400	50600	50400	47
418	20250212	143100	433205000	50400	50400	50400	50400	72
419	20250212	143000	429576200	50600	50400	50600	50400	180
420	20250212	142900	420503800	50400	50400	50400	50400	1
421	20250212	142800	420453400	50400	50400	50400	50400	1
422	20250212	142700	420403000	50300	49800	50300	49800	182
423	20250212	142600	411279000	49800	49750	49800	49750	135
424	20250212	142500	404556050	49550	49550	49800	49550	281
425	20250212	142400	390571850	49500	49500	49500	49500	0
426	20250212	142300	390571850	49500	49500	49500	49500	0
427	20250212	142200	390571850	49500	49500	49500	49500	0
428	20250212	142100	390571850	49500	49500	49500	49500	0
429	20250212	142000	390571850	49500	49600	49750	49500	12
430	20250212	141900	389977350	49500	49500	49500	49500	0
431	20250212	141800	389977350	49500	49500	49500	49500	0
432	20250212	141700	389977350	49500	49500	49500	49500	0
433	20250212	141600	389977350	49500	49500	49500	49500	0
434	20250212	141500	389977350	49500	49500	49500	49500	0
435	20250212	141400	389977350	49500	49500	49500	49500	14
436	20250212	141300	389284350	49550	49550	49550	49550	0
437	20250212	141200	389284350	49550	49550	49550	49550	0
438	20250212	141100	389284350	49550	49550	49550	49550	0
439	20250212	141000	389284350	49550	49550	49550	49550	0
440	20250212	140900	389284350	49550	49550	49550	49550	0
441	20250212	140800	389284350	49550	49550	49550	49550	0
442	20250212	140700	389284350	49550	49550	49550	49550	0
443	20250212	140600	389284350	49550	49550	49550	49550	23
444	20250212	140500	388144700	49550	49600	49600	49550	13
445	20250212	140400	387500300	49500	49500	49500	49500	0
446	20250212	140300	387500300	49500	49500	49500	49500	1
447	20250212	140200	387450800	49800	49600	49800	49500	12
448	20250212	140100	386855400	49500	49650	49650	49500	129
449	20250212	140000	380460900	49650	49550	49650	49550	9
450	20250212	135900	380014450	49800	49500	50000	49500	291
451	20250212	135800	365473550	49850	49850	49850	49850	0
452	20250212	135700	365473550	49850	49850	49850	49850	0
453	20250212	135600	365473550	49850	49500	49850	49500	2
454	20250212	135500	365374200	49500	49500	49500	49500	0
455	20250212	135400	365374200	49500	49500	49500	49500	0
456	20250212	135300	365374200	49500	49500	49500	49500	0
457	20250212	135200	365374200	49500	49500	49500	49500	1
458	20250212	135100	365324700	49850	49850	49850	49850	0
459	20250212	135000	365324700	49850	49850	49850	49850	0
460	20250212	134900	365324700	49850	49500	49850	49500	3
461	20250212	134800	365175800	49550	49550	49550	49550	0
462	20250212	134700	365175800	49550	49550	49550	49550	0
463	20250212	134600	365175800	49550	49550	49550	49550	0
464	20250212	134500	365175800	49550	49550	49550	49550	0
465	20250212	134400	365175800	49550	49550	49550	49550	0
466	20250212	134300	365175800	49550	49550	49650	49550	8
467	20250212	134200	364779000	49500	49500	49500	49500	0
468	20250212	134100	364779000	49500	49500	49500	49500	0
469	20250212	134000	364779000	49500	49500	49500	49500	0
470	20250212	133900	364779000	49500	49500	49500	49500	0
471	20250212	133800	364779000	49500	49500	49500	49500	0
472	20250212	133700	364779000	49500	49500	49500	49500	0
473	20250212	133600	364779000	49500	49500	49500	49500	1
474	20250212	133500	364729500	49500	49450	49850	49450	18
475	20250212	133400	363837100	49450	49450	49900	49450	12
476	20250212	133300	363241500	49450	49450	49450	49450	0
477	20250212	133200	363241500	49450	49450	49550	49450	8
478	20250212	133100	362845500	49400	49700	49700	49400	29
479	20250212	133000	361405800	49500	49400	49500	49400	7
480	20250212	132900	361059700	49650	49450	49650	49400	13
481	20250212	132800	360416000	49450	49450	49450	49450	0
482	20250212	132700	360416000	49450	49450	49450	49450	0
483	20250212	132600	360416000	49450	49450	49450	49450	0
484	20250212	132500	360416000	49450	49400	49600	49400	11
485	20250212	132400	359871350	49400	49400	49400	49400	0
486	20250212	132300	359871350	49400	49400	49400	49400	1
487	20250212	132200	359821950	49400	49400	49600	49400	17
488	20250212	132100	358980550	49400	49400	49650	49400	8
489	20250212	132000	358584350	49400	49650	49650	49400	13
490	20250212	131900	357940150	50000	50000	50000	50000	0
491	20250212	131800	357940150	50000	50000	50000	50000	0
492	20250212	131700	357940150	50000	50000	50000	50000	0
493	20250212	131600	357940150	50000	50000	50000	50000	0
494	20250212	131500	357940150	50000	50000	50000	50000	0
495	20250212	131400	357940150	50000	49300	50000	49300	421
496	20250212	131300	336904450	49250	49250	49250	49250	0
497	20250212	131200	336904450	49250	49250	49250	49250	0
498	20250212	131100	336904450	49250	49250	49250	49250	0
499	20250212	131000	336904450	49250	49250	49250	49250	0
500	20250212	130900	336904450	49250	49250	49250	49250	0
501	20250212	130800	336904450	49250	49250	49250	49250	1
502	20250212	130700	336855200	49300	49300	49300	49300	0
503	20250212	130600	336855200	49300	49300	49300	49300	1
504	20250212	130500	336805900	49350	49350	49350	49350	0
505	20250212	130400	336805900	49350	49350	49350	49350	0
506	20250212	130300	336805900	49350	49350	49400	49350	6
507	20250212	130200	336509700	49250	49250	49250	49250	0
508	20250212	130100	336509700	49250	49250	49250	49250	0
509	20250212	130000	336509700	49250	49250	49250	49250	0
510	20250212	125900	336509700	49250	49250	49250	49250	0
511	20250212	125800	336509700	49250	49250	49250	49250	0
512	20250212	125700	336509700	49250	49250	49250	49250	0
513	20250212	125600	336509700	49250	49300	49300	49250	54
514	20250212	125500	333847700	49200	49200	49200	49200	0
515	20250212	125400	333847700	49200	49350	49350	49200	115
516	20250212	125300	328182600	49400	49750	49750	49400	113
517	20250212	125200	322599250	49500	49500	49500	49500	0
518	20250212	125100	322599250	49500	49500	49500	49500	4
519	20250212	125000	322401250	49650	49450	50000	49450	295
520	20250212	124900	307706500	49450	49450	49750	49450	15
521	20250212	124800	306963750	49450	49450	49550	49450	89
522	20250212	124700	302555750	49400	49400	49400	49400	3
523	20250212	124600	302407550	49400	49400	49400	49400	0
524	20250212	124500	302407550	49400	49300	49400	49300	11
525	20250212	124400	301865150	49250	49400	49400	49250	47
526	20250212	124300	299548450	49250	49250	49250	49250	0
527	20250212	124200	299548450	49250	49250	49250	49250	0
528	20250212	124100	299548450	49250	49250	49250	49250	0
529	20250212	124000	299548450	49250	49250	49250	49250	0
530	20250212	123900	299548450	49250	49250	49250	49250	0
531	20250212	123800	299548450	49250	49250	49250	49250	0
532	20250212	123700	299548450	49250	49250	49250	49250	0
533	20250212	123600	299548450	49250	49250	49250	49250	0
534	20250212	123500	299548450	49250	49250	49250	49250	0
535	20250212	123400	299548450	49250	49250	49250	49250	30
536	20250212	123300	298070950	49250	49250	49250	49250	0
537	20250212	123200	298070950	49250	49250	49250	49250	0
538	20250212	123100	298070950	49250	49250	49250	49250	13
539	20250212	123000	297430700	49250	49250	49250	49250	0
540	20250212	122900	297430700	49250	49250	49250	49250	0
541	20250212	122800	297430700	49250	49250	49250	49250	0
542	20250212	122700	297430700	49250	49300	49300	49250	10
543	20250212	122600	296938150	49300	49350	49350	49300	56
544	20250212	122500	294175700	49400	49400	49400	49350	53
545	20250212	122400	291559450	49350	49350	49350	49350	0
546	20250212	122300	291559450	49350	49350	49350	49350	0
547	20250212	122200	291559450	49350	49350	49350	49350	0
548	20250212	122100	291559450	49350	49350	49350	49350	10
549	20250212	122000	291065950	49350	49400	49400	49350	38
550	20250212	121900	289190150	49400	49400	49400	49400	0
551	20250212	121800	289190150	49400	49400	49400	49400	0
552	20250212	121700	289190150	49400	49400	49400	49400	0
553	20250212	121600	289190150	49400	49400	49400	49400	0
554	20250212	121500	289190150	49400	49400	49400	49400	0
555	20250212	121400	289190150	49400	49400	49400	49400	0
556	20250212	121300	289190150	49400	49400	49400	49400	0
557	20250212	121200	289190150	49400	49400	49400	49400	30
558	20250212	121100	287708150	49400	49500	49500	49400	2
559	20250212	121000	287609250	49450	49450	49500	49450	7
560	20250212	120900	287262950	49400	49400	49400	49400	0
561	20250212	120800	287262950	49400	49400	49400	49400	0
562	20250212	120700	287262950	49400	49450	49450	49400	3
563	20250212	120600	287114650	49450	49450	49450	49450	0
564	20250212	120500	287114650	49450	49450	49450	49450	20
565	20250212	120400	286125650	49500	49500	49500	49500	1
566	20250212	120300	286076150	49500	49550	49550	49500	32
567	20250212	120200	284491500	49550	49550	49550	49550	0
568	20250212	120100	284491500	49550	49600	49600	49550	22
569	20250212	120000	283400850	49600	49600	49600	49600	0
570	20250212	115900	283400850	49600	49600	49600	49600	0
571	20250212	115800	283400850	49600	49600	49600	49600	1
572	20250212	115700	283351250	49700	49700	49700	49700	1
573	20250212	115600	283301550	49750	49750	49750	49750	16
574	20250212	115500	282505550	49750	49950	49950	49750	13
575	20250212	115400	281858400	49950	49950	49950	49950	28
576	20250212	115300	280459800	50000	50000	50000	50000	0
577	20250212	115200	280459800	50000	50000	50000	50000	0
578	20250212	115100	280459800	50000	50000	50000	50000	0
579	20250212	115000	280459800	50000	50000	50000	50000	0
580	20250212	114900	280459800	50000	50000	50000	50000	0
581	20250212	114800	280459800	50000	49850	50000	49850	144
582	20250212	114700	273273550	49800	49800	49800	49800	0
583	20250212	114600	273273550	49800	49800	49800	49800	97
584	20250212	114500	268442950	49700	49700	49700	49700	44
585	20250212	114400	266256150	49500	49500	49500	49500	0
586	20250212	114300	266256150	49500	49500	49500	49500	0
587	20250212	114200	266256150	49500	49500	49500	49500	41
588	20250212	114100	264226650	49500	49500	49500	49500	4
589	20250212	114000	264028650	49500	49500	49500	49500	2
590	20250212	113900	263929650	49400	49350	49400	49350	45
591	20250212	113800	261708000	49450	49450	49450	49450	0
592	20250212	113700	261708000	49450	49450	49450	49450	0
593	20250212	113600	261708000	49450	49450	49450	49450	0
594	20250212	113500	261708000	49450	49400	49450	49400	28
595	20250212	113400	260323550	49400	49400	49400	49400	0
596	20250212	113300	260323550	49400	49500	49550	49400	150
597	20250212	113200	252902500	49500	49450	49500	49350	19
598	20250212	113100	251963650	49350	49350	49350	49350	0
599	20250212	113000	251963650	49350	49350	49350	49350	0
600	20250212	112900	251963650	49350	49350	49350	49350	0
601	20250212	112800	251963650	49350	49350	49350	49350	0
602	20250212	112700	251963650	49350	49350	49350	49350	1
603	20250212	112600	251914300	49350	49450	49450	49350	242
604	20250212	112500	239962600	49400	49400	49400	49400	187
605	20250212	112400	230724800	49400	49350	49500	49350	12
606	20250212	112300	230131900	49500	49500	49500	49350	12
607	20250212	112200	229538500	49350	49500	49500	49350	8
608	20250212	112100	229143100	49400	49500	49500	49400	8
609	20250212	112000	228747500	49400	49500	49500	49400	6
610	20250212	111900	228450800	49400	49400	49400	49400	0
611	20250212	111800	228450800	49400	49400	49400	49400	3
612	20250212	111700	228302600	49550	49550	49550	49400	19
613	20250212	111600	227362350	49350	49600	49600	49350	215
614	20250212	111500	216737700	49550	49650	49650	49550	6
615	20250212	111400	216440200	49650	49650	49650	49650	0
616	20250212	111300	216440200	49650	49500	49650	49500	21
617	20250212	111200	215398900	49500	49500	49500	49500	22
618	20250212	111100	214309900	49550	49650	49650	49550	5
619	20250212	111000	214061850	49500	49650	49650	49500	6
620	20250212	110900	213764400	49500	49650	49650	49500	6
621	20250212	110800	213466950	49500	49500	49500	49500	1
622	20250212	110700	213417450	49650	49500	49650	49500	5
623	20250212	110600	213169800	49700	49500	49700	49500	20
624	20250212	110500	212177800	49700	49500	49700	49500	17
625	20250212	110400	211334500	49700	49550	49700	49550	7
626	20250212	110300	210987200	49550	49600	49750	49550	54
627	20250212	110200	208310500	49700	49500	49700	49500	18
628	20250212	110100	207417700	49700	49800	49800	49450	181
629	20250212	110000	198425950	49800	49800	50000	49800	143
630	20250212	105900	191281950	49800	49800	49800	49800	0
631	20250212	105800	191281950	49800	49800	49850	49800	79
632	20250212	105700	187344000	49800	49800	49800	49800	0
633	20250212	105600	187344000	49800	49800	49800	49800	33
634	20250212	105500	185700600	49800	49700	49800	49700	116
635	20250212	105400	179925400	50000	49450	50000	49450	382
636	20250212	105300	160879600	49350	49350	49350	49350	1
637	20250212	105200	160830250	49500	49500	49500	49500	0
638	20250212	105100	160830250	49500	49500	49500	49500	12
639	20250212	105000	160236250	49350	49350	49350	49350	0
640	20250212	104900	160236250	49350	49350	49350	49300	121
641	20250212	104800	154268200	49400	49400	49400	49400	1
642	20250212	104700	154218800	49350	49350	49350	49350	0
643	20250212	104600	154218800	49350	49350	49350	49350	31
644	20250212	104500	152688950	49350	49350	49350	49350	1
645	20250212	104400	152639600	49350	49350	49350	49350	19
646	20250212	104300	151701950	49350	49350	49350	49350	0
647	20250212	104200	151701950	49350	49350	49350	49350	0
648	20250212	104100	151701950	49350	49350	49350	49350	1
649	20250212	104000	151652600	49300	49300	49300	49300	0
650	20250212	103900	151652600	49300	49350	49350	49300	133
651	20250212	103800	145095650	49550	49350	49550	49350	89
652	20250212	103700	140700950	49350	49350	49350	49350	0
653	20250212	103600	140700950	49350	49550	49550	49350	139
654	20250212	103500	133840700	49550	49550	49550	49550	0
655	20250212	103400	133840700	49550	49550	49550	49550	1
656	20250212	103300	133791150	49550	49550	49550	49550	0
657	20250212	103200	133791150	49550	49550	49550	49550	0
658	20250212	103100	133791150	49550	49550	49550	49550	0
659	20250212	103000	133791150	49550	49550	49550	49550	0
660	20250212	102900	133791150	49550	49400	49550	49400	2
661	20250212	102800	133692200	49350	49350	49350	49350	0
662	20250212	102700	133692200	49350	49350	49350	49350	0
663	20250212	102600	133692200	49350	49350	49500	49350	11
664	20250212	102500	133148000	49300	49300	49300	49300	0
665	20250212	102400	133148000	49300	49300	49300	49300	0
666	20250212	102300	133148000	49300	49300	49300	49300	0
667	20250212	102200	133148000	49300	49300	49400	49300	11
668	20250212	102100	132605300	49400	49600	49600	49250	33
669	20250212	102000	130972700	49550	49250	49550	49250	50
670	20250212	101900	128496700	49250	49250	49250	49250	0
671	20250212	101800	128496700	49250	49350	49700	49250	63
672	20250212	101700	125379700	49350	49350	49350	49350	0
673	20250212	101600	125379700	49350	49350	49350	49350	0
674	20250212	101500	125379700	49350	49350	49350	49350	0
675	20250212	101400	125379700	49350	49250	49350	49250	33
676	20250212	101300	123751450	49100	49100	49100	49100	1
677	20250212	101200	123702350	49100	48950	49100	48950	26
678	20250212	101100	122427000	48950	48950	48950	48950	19
679	20250212	101000	121496950	48950	48950	48950	48950	1
680	20250212	100900	121448000	48950	48950	48950	48950	0
681	20250212	100800	121448000	48950	48950	48950	48950	5
682	20250212	100700	121203250	48950	49050	49050	48950	114
683	20250212	100600	115617900	49150	49100	49150	49050	57
684	20250212	100500	112818600	49200	49300	49300	49100	25
685	20250212	100400	111590000	49200	49150	49200	49150	10
686	20250212	100300	111098250	49150	49150	49150	49150	20
687	20250212	100200	110115250	49150	49150	49150	49150	4
688	20250212	100100	109918650	49400	49300	49400	49200	24
689	20250212	100000	108734900	49500	49150	49750	49150	104
690	20250212	095900	103574250	49150	49150	49150	49150	14
691	20250212	095800	102886150	49000	48850	49000	48850	58
692	20250212	095700	100048700	48700	48700	48700	48700	0
693	20250212	095600	100048700	48700	48700	48700	48600	195
694	20250212	095500	90560250	48800	48800	48800	48800	20
695	20250212	095400	89584250	48800	48800	48800	48800	3
696	20250212	095300	89437850	48800	48800	48800	48800	0
697	20250212	095200	89437850	48800	48800	48800	48700	24
698	20250212	095100	88268650	48850	48850	48850	48850	5
699	20250212	095000	88024400	48850	48850	48850	48850	2
700	20250212	094900	87926700	48850	48850	48850	48850	10
701	20250212	094800	87438200	48500	48500	48500	48500	0
702	20250212	094700	87438200	48500	48500	48500	48500	0
703	20250212	094600	87438200	48500	48500	48500	48500	0
704	20250212	094500	87438200	48500	48850	48850	48500	22
705	20250212	094400	86369350	48650	48500	48650	48500	24
706	20250212	094300	85203550	48700	48450	48700	48450	127
707	20250212	094200	79022600	48500	48450	48500	48450	16
708	20250212	094100	78247000	48700	48450	48700	48450	8
709	20250212	094000	77858400	48700	48700	48700	48450	12
710	20250212	093900	77275000	48400	48400	48400	48400	3
711	20250212	093800	77129800	48400	48350	48850	48350	119
712	20250212	093700	71374400	48650	48350	48650	48350	24
713	20250212	093600	70211400	48400	48400	48650	48400	68
714	20250212	093500	66915500	48400	48400	48400	48400	3
715	20250212	093400	66770300	48400	48400	48400	48400	0
716	20250212	093300	66770300	48400	48350	48400	48350	90
717	20250212	093200	62416500	48350	48350	48350	48350	1
718	20250212	093100	62368150	48350	48350	48350	48350	60
719	20250212	093000	59467150	48350	48500	48500	48350	119
720	20250212	092900	53707300	48550	48550	48600	48550	12
721	20250212	092800	53124300	48500	48400	48650	48400	10
722	20250212	092700	52639000	48650	48400	48650	48400	24
723	20250212	092600	51474400	48650	48700	48850	48400	13
724	20250212	092500	50842550	48350	48350	48350	48350	0
725	20250212	092400	50842550	48350	48350	48350	48350	4
726	20250212	092300	50649150	48700	48700	48700	48400	43
727	20250212	092200	48559450	48700	48450	48700	48450	28
728	20250212	092100	47198050	48700	48400	48700	48400	129
729	20250212	092000	40948200	48300	48250	48300	48200	69
730	20250212	091900	37618100	48250	48250	48250	48250	10
731	20250212	091800	37135600	48250	48250	48250	48250	40
732	20250212	091700	35205600	48450	48250	48450	48250	6
733	20250212	091600	34915600	48200	48200	48200	48200	7
734	20250212	091500	34578200	48200	48200	48200	48200	13
735	20250212	091400	33951600	48450	48450	48450	48450	3
736	20250212	091300	33806250	48450	48450	48450	48450	11
737	20250212	091200	33273300	48100	48150	48150	48100	60
738	20250212	091100	30384400	48150	48150	48150	48150	24
739	20250212	091000	29228800	48100	48150	48150	48100	29
740	20250212	090900	27832950	48100	48100	48100	48100	0
741	20250212	090800	27832950	48100	48100	48100	48100	115
742	20250212	090700	22301450	47950	48150	48150	47950	170
743	20250212	090600	14136850	48150	48200	48200	48150	56
744	20250212	090500	11437950	48200	48550	48550	48200	95
745	20250212	090400	6838800	48600	48850	48850	48600	61
746	20250212	090300	3868650	48900	49300	49300	48900	2
747	20250212	090200	3770450	49350	48900	49350	48900	15
748	20250212	090100	3034700	48900	48900	48900	48900	31
749	20250212	090000	1518800	49000	49000	49000	48950	31