KissMeData/219130/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	204800	393611370	12430	12430	12430	12430	691
3	20250213	204700	393611370	12430	12430	12430	12430	0
4	20250213	204600	393611370	12430	12430	12430	12430	0
5	20250213	204500	393611370	12430	12430	12430	12430	0
6	20250213	204400	393611370	12430	12430	12430	12430	0
7	20250213	204300	393611370	12430	12430	12430	12430	0
8	20250213	204200	393611370	12430	12430	12430	12430	0
9	20250213	204100	393611370	12430	12430	12430	12430	0
10	20250213	204000	393611370	12430	12430	12430	12430	0
11	20250213	203900	393611370	12430	12430	12430	12430	0
12	20250213	203800	393611370	12430	12430	12430	12430	0
13	20250213	203700	393611370	12430	12430	12430	12430	0
14	20250213	203600	393611370	12430	12430	12430	12430	0
15	20250213	203500	393611370	12430	12430	12430	12430	0
16	20250213	203400	393611370	12430	12430	12430	12430	0
17	20250213	203300	393611370	12430	12430	12430	12430	0
18	20250213	203200	393611370	12430	12430	12430	12430	0
19	20250213	203100	393611370	12430	12430	12430	12430	0
20	20250213	203000	393611370	12430	12430	12430	12430	0
21	20250213	202900	393611370	12430	12430	12430	12430	0
22	20250213	202800	393611370	12430	12430	12430	12430	0
23	20250213	202700	393611370	12430	12430	12430	12430	0
24	20250213	202600	393611370	12430	12430	12430	12430	0
25	20250213	202500	393611370	12430	12430	12430	12430	0
26	20250213	202400	393611370	12430	12430	12430	12430	0
27	20250213	202300	393611370	12430	12430	12430	12430	0
28	20250213	202200	393611370	12430	12430	12430	12430	0
29	20250213	202100	393611370	12430	12430	12430	12430	0
30	20250213	202000	393611370	12430	12430	12430	12430	0
31	20250213	201900	393611370	12430	12430	12430	12430	0
32	20250213	201800	393611370	12430	12430	12430	12430	691
33	20250213	201700	393611370	12430	12430	12430	12430	0
34	20250213	201600	393611370	12430	12430	12430	12430	0
35	20250213	201500	393611370	12430	12430	12430	12430	0
36	20250213	201400	393611370	12430	12430	12430	12430	0
37	20250213	201300	393611370	12430	12430	12430	12430	0
38	20250213	201200	393611370	12430	12430	12430	12430	0
39	20250213	201100	393611370	12430	12430	12430	12430	0
40	20250213	201000	393611370	12430	12430	12430	12430	0
41	20250213	200900	393611370	12430	12430	12430	12430	0
42	20250213	200800	393611370	12430	12430	12430	12430	0
43	20250213	200700	393611370	12430	12430	12430	12430	0
44	20250213	200600	393611370	12430	12430	12430	12430	0
45	20250213	200500	393611370	12430	12430	12430	12430	0
46	20250213	200400	393611370	12430	12430	12430	12430	0
47	20250213	200300	393611370	12430	12430	12430	12430	0
48	20250213	200200	393611370	12430	12430	12430	12430	0
49	20250213	200100	393611370	12430	12430	12430	12430	0
50	20250213	200000	393611370	12430	12430	12430	12430	0
51	20250213	195900	393611370	12430	12430	12430	12430	0
52	20250213	195800	393611370	12430	12430	12430	12430	0
53	20250213	195700	393611370	12430	12430	12430	12430	0
54	20250213	195600	393611370	12430	12430	12430	12430	0
55	20250213	195500	393611370	12430	12430	12430	12430	0
56	20250213	195400	393611370	12430	12430	12430	12430	0
57	20250213	195300	393611370	12430	12430	12430	12430	0
58	20250213	195200	393611370	12430	12430	12430	12430	0
59	20250213	195100	393611370	12430	12430	12430	12430	0
60	20250213	195000	393611370	12430	12430	12430	12430	0
61	20250213	194900	393611370	12430	12430	12430	12430	0
62	20250213	194800	393611370	12430	12430	12430	12430	691
63	20250213	194700	393611370	12430	12430	12430	12430	0
64	20250213	194600	393611370	12430	12430	12430	12430	0
65	20250213	194500	393611370	12430	12430	12430	12430	0
66	20250213	194400	393611370	12430	12430	12430	12430	0
67	20250213	194300	393611370	12430	12430	12430	12430	0
68	20250213	194200	393611370	12430	12430	12430	12430	0
69	20250213	194100	393611370	12430	12430	12430	12430	0
70	20250213	194000	393611370	12430	12430	12430	12430	0
71	20250213	193900	393611370	12430	12430	12430	12430	0
72	20250213	193800	393611370	12430	12430	12430	12430	0
73	20250213	193700	393611370	12430	12430	12430	12430	0
74	20250213	193600	393611370	12430	12430	12430	12430	0
75	20250213	193500	393611370	12430	12430	12430	12430	0
76	20250213	193400	393611370	12430	12430	12430	12430	0
77	20250213	193300	393611370	12430	12430	12430	12430	0
78	20250213	193200	393611370	12430	12430	12430	12430	0
79	20250213	193100	393611370	12430	12430	12430	12430	0
80	20250213	193000	393611370	12430	12430	12430	12430	0
81	20250213	192900	393611370	12430	12430	12430	12430	0
82	20250213	192800	393611370	12430	12430	12430	12430	0
83	20250213	192700	393611370	12430	12430	12430	12430	0
84	20250213	192600	393611370	12430	12430	12430	12430	0
85	20250213	192500	393611370	12430	12430	12430	12430	0
86	20250213	192400	393611370	12430	12430	12430	12430	0
87	20250213	192300	393611370	12430	12430	12430	12430	0
88	20250213	192200	393611370	12430	12430	12430	12430	0
89	20250213	192100	393611370	12430	12430	12430	12430	0
90	20250213	192000	393611370	12430	12430	12430	12430	0
91	20250213	191900	393611370	12430	12430	12430	12430	0
92	20250213	191800	393611370	12430	12430	12430	12430	691
93	20250213	191700	393611370	12430	12430	12430	12430	0
94	20250213	191600	393611370	12430	12430	12430	12430	0
95	20250213	191500	393611370	12430	12430	12430	12430	0
96	20250213	191400	393611370	12430	12430	12430	12430	0
97	20250213	191300	393611370	12430	12430	12430	12430	0
98	20250213	191200	393611370	12430	12430	12430	12430	0
99	20250213	191100	393611370	12430	12430	12430	12430	0
100	20250213	191000	393611370	12430	12430	12430	12430	0
101	20250213	190900	393611370	12430	12430	12430	12430	0
102	20250213	190800	393611370	12430	12430	12430	12430	0
103	20250213	190700	393611370	12430	12430	12430	12430	0
104	20250213	190600	393611370	12430	12430	12430	12430	0
105	20250213	190500	393611370	12430	12430	12430	12430	0
106	20250213	190400	393611370	12430	12430	12430	12430	0
107	20250213	190300	393611370	12430	12430	12430	12430	0
108	20250213	190200	393611370	12430	12430	12430	12430	0
109	20250213	190100	393611370	12430	12430	12430	12430	0
110	20250213	190000	393611370	12430	12430	12430	12430	0
111	20250213	185900	393611370	12430	12430	12430	12430	0
112	20250213	185800	393611370	12430	12430	12430	12430	0
113	20250213	185700	393611370	12430	12430	12430	12430	0
114	20250213	185600	393611370	12430	12430	12430	12430	0
115	20250213	185500	393611370	12430	12430	12430	12430	0
116	20250213	185400	393611370	12430	12430	12430	12430	0
117	20250213	185300	393611370	12430	12430	12430	12430	0
118	20250213	185200	393611370	12430	12430	12430	12430	0
119	20250213	185100	393611370	12430	12430	12430	12430	0
120	20250213	185000	393611370	12430	12430	12430	12430	0
121	20250213	184900	393611370	12430	12430	12430	12430	0
122	20250213	184800	393611370	12430	12430	12430	12430	691
123	20250213	184700	393611370	12430	12430	12430	12430	0
124	20250213	184600	393611370	12430	12430	12430	12430	0
125	20250213	184500	393611370	12430	12430	12430	12430	0
126	20250213	184400	393611370	12430	12430	12430	12430	0
127	20250213	184300	393611370	12430	12430	12430	12430	0
128	20250213	184200	393611370	12430	12430	12430	12430	0
129	20250213	184100	393611370	12430	12430	12430	12430	0
130	20250213	184000	393611370	12430	12430	12430	12430	0
131	20250213	183900	393611370	12430	12430	12430	12430	0
132	20250213	183800	393611370	12430	12430	12430	12430	0
133	20250213	183700	393611370	12430	12430	12430	12430	0
134	20250213	183600	393611370	12430	12430	12430	12430	0
135	20250213	183500	393611370	12430	12430	12430	12430	0
136	20250213	183400	393611370	12430	12430	12430	12430	0
137	20250213	183300	393611370	12430	12430	12430	12430	0
138	20250213	183200	393611370	12430	12430	12430	12430	0
139	20250213	183100	393611370	12430	12430	12430	12430	0
140	20250213	183000	393611370	12430	12430	12430	12430	0
141	20250213	182900	393611370	12430	12430	12430	12430	0
142	20250213	182800	393611370	12430	12430	12430	12430	0
143	20250213	182700	393611370	12430	12430	12430	12430	0
144	20250213	182600	393611370	12430	12430	12430	12430	0
145	20250213	182500	393611370	12430	12430	12430	12430	0
146	20250213	182400	393611370	12430	12430	12430	12430	0
147	20250213	182300	393611370	12430	12430	12430	12430	0
148	20250213	182200	393611370	12430	12430	12430	12430	0
149	20250213	182100	393611370	12430	12430	12430	12430	0
150	20250213	182000	393611370	12430	12430	12430	12430	0
151	20250213	181900	393611370	12430	12430	12430	12430	0
152	20250213	181800	393611370	12430	12430	12430	12430	691
153	20250213	181700	393611370	12430	12430	12430	12430	0
154	20250213	181600	393611370	12430	12430	12430	12430	0
155	20250213	181500	393611370	12430	12430	12430	12430	0
156	20250213	181400	393611370	12430	12430	12430	12430	0
157	20250213	181300	393611370	12430	12430	12430	12430	0
158	20250213	181200	393611370	12430	12430	12430	12430	0
159	20250213	181100	393611370	12430	12430	12430	12430	0
160	20250213	181000	393611370	12430	12430	12430	12430	0
161	20250213	180900	393611370	12430	12430	12430	12430	0
162	20250213	180800	393611370	12430	12430	12430	12430	0
163	20250213	180700	393611370	12430	12430	12430	12430	0
164	20250213	180600	393611370	12430	12430	12430	12430	0
165	20250213	180500	393611370	12430	12430	12430	12430	0
166	20250213	180400	393611370	12430	12430	12430	12430	0
167	20250213	180300	393611370	12430	12430	12430	12430	0
168	20250213	180200	393611370	12430	12430	12430	12430	0
169	20250213	180100	393611370	12430	12430	12430	12430	0
170	20250213	180000	393611370	12430	12430	12430	12430	0
171	20250213	175900	393611370	12430	12430	12430	12430	0
172	20250213	175800	393611370	12430	12430	12430	12430	0
173	20250213	175700	393611370	12430	12430	12430	12430	0
174	20250213	175600	393611370	12430	12430	12430	12430	0
175	20250213	175500	393611370	12430	12430	12430	12430	0
176	20250213	175400	393611370	12430	12430	12430	12430	0
177	20250213	175300	393611370	12430	12430	12430	12430	0
178	20250213	175200	393611370	12430	12430	12430	12430	0
179	20250213	175100	393611370	12430	12430	12430	12430	0
180	20250213	175000	393611370	12430	12430	12430	12430	0
181	20250213	174900	393611370	12430	12430	12430	12430	0
182	20250213	174800	393611370	12430	12430	12430	12430	691
183	20250213	174700	393611370	12430	12430	12430	12430	0
184	20250213	174600	393611370	12430	12430	12430	12430	0
185	20250213	174500	393611370	12430	12430	12430	12430	0
186	20250213	174400	393611370	12430	12430	12430	12430	0
187	20250213	174300	393611370	12430	12430	12430	12430	0
188	20250213	174200	393611370	12430	12430	12430	12430	0
189	20250213	174100	393611370	12430	12430	12430	12430	0
190	20250213	174000	393611370	12430	12430	12430	12430	0
191	20250213	173900	393611370	12430	12430	12430	12430	0
192	20250213	173800	393611370	12430	12430	12430	12430	0
193	20250213	173700	393611370	12430	12430	12430	12430	0
194	20250213	173600	393611370	12430	12430	12430	12430	0
195	20250213	173500	393611370	12430	12430	12430	12430	0
196	20250213	173400	393611370	12430	12430	12430	12430	0
197	20250213	173300	393611370	12430	12430	12430	12430	0
198	20250213	173200	393611370	12430	12430	12430	12430	0
199	20250213	173100	393611370	12430	12430	12430	12430	0
200	20250213	173000	393611370	12430	12430	12430	12430	0
201	20250213	172900	393611370	12430	12430	12430	12430	0
202	20250213	172800	393611370	12430	12430	12430	12430	0
203	20250213	172700	393611370	12430	12430	12430	12430	0
204	20250213	172600	393611370	12430	12430	12430	12430	0
205	20250213	172500	393611370	12430	12430	12430	12430	0
206	20250213	172400	393611370	12430	12430	12430	12430	0
207	20250213	172300	393611370	12430	12430	12430	12430	0
208	20250213	172200	393611370	12430	12430	12430	12430	0
209	20250213	172100	393611370	12430	12430	12430	12430	0
210	20250213	172000	393611370	12430	12430	12430	12430	0
211	20250213	171900	393611370	12430	12430	12430	12430	0
212	20250213	171800	393611370	12430	12430	12430	12430	691
213	20250213	171700	393611370	12430	12430	12430	12430	0
214	20250213	171600	393611370	12430	12430	12430	12430	0
215	20250213	171500	393611370	12430	12430	12430	12430	0
216	20250213	171400	393611370	12430	12430	12430	12430	0
217	20250213	171300	393611370	12430	12430	12430	12430	0
218	20250213	171200	393611370	12430	12430	12430	12430	0
219	20250213	171100	393611370	12430	12430	12430	12430	0
220	20250213	171000	393611370	12430	12430	12430	12430	0
221	20250213	170900	393611370	12430	12430	12430	12430	0
222	20250213	170800	393611370	12430	12430	12430	12430	0
223	20250213	170700	393611370	12430	12430	12430	12430	0
224	20250213	170600	393611370	12430	12430	12430	12430	0
225	20250213	170500	393611370	12430	12430	12430	12430	0
226	20250213	170400	393611370	12430	12430	12430	12430	0
227	20250213	170300	393611370	12430	12430	12430	12430	0
228	20250213	170200	393611370	12430	12430	12430	12430	0
229	20250213	170100	393611370	12430	12430	12430	12430	0
230	20250213	170000	393611370	12430	12430	12430	12430	0
231	20250213	165900	393611370	12430	12430	12430	12430	0
232	20250213	165800	393611370	12430	12430	12430	12430	0
233	20250213	165700	393611370	12430	12430	12430	12430	0
234	20250213	165600	393611370	12430	12430	12430	12430	0
235	20250213	165500	393611370	12430	12430	12430	12430	0
236	20250213	165400	393611370	12430	12430	12430	12430	0
237	20250213	165300	393611370	12430	12430	12430	12430	0
238	20250213	165200	393611370	12430	12430	12430	12430	0
239	20250213	165100	393611370	12430	12430	12430	12430	0
240	20250213	165000	393611370	12430	12430	12430	12430	0
241	20250213	164900	393611370	12430	12430	12430	12430	0
242	20250213	164800	393611370	12430	12430	12430	12430	691
243	20250213	164700	393611370	12430	12430	12430	12430	0
244	20250213	164600	393611370	12430	12430	12430	12430	0
245	20250213	164500	393611370	12430	12430	12430	12430	0
246	20250213	164400	393611370	12430	12430	12430	12430	0
247	20250213	164300	393611370	12430	12430	12430	12430	0
248	20250213	164200	393611370	12430	12430	12430	12430	0
249	20250213	164100	393611370	12430	12430	12430	12430	0
250	20250213	164000	393611370	12430	12430	12430	12430	0
251	20250213	163900	393611370	12430	12430	12430	12430	0
252	20250213	163800	393611370	12430	12430	12430	12430	0
253	20250213	163700	393611370	12430	12430	12430	12430	0
254	20250213	163600	393611370	12430	12430	12430	12430	0
255	20250213	163500	393611370	12430	12430	12430	12430	0
256	20250213	163400	393611370	12430	12430	12430	12430	0
257	20250213	163300	393611370	12430	12430	12430	12430	0
258	20250213	163200	393611370	12430	12430	12430	12430	0
259	20250213	163100	393611370	12430	12430	12430	12430	0
260	20250213	163000	393611370	12430	12430	12430	12430	0
261	20250213	162900	393611370	12430	12430	12430	12430	0
262	20250213	162800	393611370	12430	12430	12430	12430	0
263	20250213	162700	393611370	12430	12430	12430	12430	0
264	20250213	162600	393611370	12430	12430	12430	12430	0
265	20250213	162500	393611370	12430	12430	12430	12430	0
266	20250213	162400	393611370	12430	12430	12430	12430	0
267	20250213	162300	393611370	12430	12430	12430	12430	0
268	20250213	162200	393611370	12430	12430	12430	12430	0
269	20250213	162100	393611370	12430	12430	12430	12430	0
270	20250213	162000	393611370	12430	12430	12430	12430	0
271	20250213	161900	393611370	12430	12430	12430	12430	0
272	20250213	161800	393611370	12430	12430	12430	12430	691
273	20250213	161700	393611370	12430	12430	12430	12430	0
274	20250213	161600	393611370	12430	12430	12430	12430	0
275	20250213	161500	393611370	12430	12430	12430	12430	0
276	20250213	161400	393611370	12430	12430	12430	12430	0
277	20250213	161300	393611370	12430	12430	12430	12430	0
278	20250213	161200	393611370	12430	12430	12430	12430	0
279	20250213	161100	393611370	12430	12430	12430	12430	0
280	20250213	161000	393611370	12430	12430	12430	12430	0
281	20250213	160900	393611370	12430	12430	12430	12430	0
282	20250213	160800	393611370	12430	12430	12430	12430	0
283	20250213	160700	393611370	12430	12430	12430	12430	0
284	20250213	160600	393611370	12430	12430	12430	12430	0
285	20250213	160500	393611370	12430	12430	12430	12430	0
286	20250213	160400	393611370	12430	12430	12430	12430	0
287	20250213	160300	393611370	12430	12430	12430	12430	0
288	20250213	160200	393611370	12430	12430	12430	12430	0
289	20250213	160100	393611370	12430	12430	12430	12430	0
290	20250213	160000	393611370	12430	12430	12430	12430	0
291	20250213	155900	393611370	12430	12430	12430	12430	0
292	20250213	155800	393611370	12430	12430	12430	12430	0
293	20250213	155700	393611370	12430	12430	12430	12430	0
294	20250213	155600	393611370	12430	12430	12430	12430	0
295	20250213	155500	393611370	12430	12430	12430	12430	0
296	20250213	155400	393611370	12430	12430	12430	12430	0
297	20250213	155300	393611370	12430	12430	12430	12430	0
298	20250213	155200	393611370	12430	12430	12430	12430	0
299	20250213	155100	393611370	12430	12430	12430	12430	0
300	20250213	155000	393611370	12430	12430	12430	12430	0
301	20250213	154900	393611370	12430	12430	12430	12430	0
302	20250213	154800	393611370	12430	12430	12430	12430	691
303	20250213	154700	393611370	12430	12430	12430	12430	0
304	20250213	154600	393611370	12430	12430	12430	12430	0
305	20250213	154500	393611370	12430	12430	12430	12430	0
306	20250213	154400	393611370	12430	12430	12430	12430	0
307	20250213	154300	393611370	12430	12430	12430	12430	0
308	20250213	154200	393611370	12430	12430	12430	12430	0
309	20250213	154100	393611370	12430	12430	12430	12430	0
310	20250213	154000	393611370	12430	12430	12430	12430	0
311	20250213	153900	393611370	12430	12430	12430	12430	0
312	20250213	153800	393611370	12430	12430	12430	12430	0
313	20250213	153700	393611370	12430	12430	12430	12430	0
314	20250213	153600	393611370	12430	12430	12430	12430	0
315	20250213	153500	393611370	12430	12430	12430	12430	0
316	20250213	153400	393611370	12430	12430	12430	12430	0
317	20250213	153300	393611370	12430	12430	12430	12430	0
318	20250213	153200	393611370	12430	12430	12430	12430	0
319	20250213	153100	393611370	12430	12430	12430	12430	0
320	20250213	153000	393611370	12430	12430	12430	12430	691
321	20250213	152900	385022240	12440	12440	12440	12440	0
322	20250213	152800	385022240	12440	12440	12440	12440	0
323	20250213	152700	385022240	12440	12440	12440	12440	0
324	20250213	152600	385022240	12440	12440	12440	12440	0
325	20250213	152500	385022240	12440	12440	12440	12440	0
326	20250213	152400	385022240	12440	12440	12440	12440	0
327	20250213	152300	385022240	12440	12440	12440	12440	0
328	20250213	152200	385022240	12440	12440	12440	12440	0
329	20250213	152100	385022240	12440	12440	12440	12440	0
330	20250213	152000	385022240	12440	12440	12440	12440	0
331	20250213	151900	385022240	12440	12440	12440	12440	2
332	20250213	151800	384997360	12450	12450	12450	12450	10
333	20250213	151700	384872860	12470	12470	12470	12470	0
334	20250213	151600	384872860	12470	12450	12470	12430	129
335	20250213	151500	383267910	12460	12460	12460	12460	5
336	20250213	151400	383205610	12470	12470	12470	12470	0
337	20250213	151300	383205610	12470	12470	12470	12470	0
338	20250213	151200	383205610	12470	12470	12470	12470	10
339	20250213	151100	383080910	12430	12430	12430	12430	0
340	20250213	151000	383080910	12430	12430	12430	12430	0
341	20250213	150900	383080910	12430	12430	12430	12430	2
342	20250213	150800	383056050	12470	12470	12470	12470	0
343	20250213	150700	383056050	12470	12470	12470	12470	33
344	20250213	150600	382644540	12440	12440	12440	12440	0
345	20250213	150500	382644540	12440	12440	12440	12440	0
346	20250213	150400	382644540	12440	12440	12440	12440	100
347	20250213	150300	381400540	12470	12470	12470	12470	0
348	20250213	150200	381400540	12470	12470	12470	12470	1
349	20250213	150100	381388070	12470	12470	12470	12470	0
350	20250213	150000	381388070	12470	12470	12470	12470	0
351	20250213	145900	381388070	12470	12470	12470	12470	0
352	20250213	145800	381388070	12470	12470	12470	12470	0
353	20250213	145700	381388070	12470	12470	12470	12470	81
354	20250213	145600	380378000	12470	12470	12470	12470	0
355	20250213	145500	380378000	12470	12470	12470	12470	0
356	20250213	145400	380378000	12470	12470	12470	12470	0
357	20250213	145300	380378000	12470	12470	12470	12470	0
358	20250213	145200	380378000	12470	12470	12470	12470	0
359	20250213	145100	380378000	12470	12470	12470	12470	0
360	20250213	145000	380378000	12470	12470	12470	12470	0
361	20250213	144900	380378000	12470	12470	12470	12470	36
362	20250213	144800	379929080	12430	12430	12430	12430	0
363	20250213	144700	379929080	12430	12430	12430	12430	0
364	20250213	144600	379929080	12430	12430	12430	12430	0
365	20250213	144500	379929080	12430	12430	12430	12430	406
366	20250213	144400	374882500	12430	12430	12430	12430	0
367	20250213	144300	374882500	12430	12430	12430	12430	0
368	20250213	144200	374882500	12430	12430	12430	12430	0
369	20250213	144100	374882500	12430	12430	12430	12430	0
370	20250213	144000	374882500	12430	12430	12430	12430	0
371	20250213	143900	374882500	12430	12470	12470	12430	140
372	20250213	143800	373142260	12470	12470	12470	12470	0
373	20250213	143700	373142260	12470	12470	12470	12470	27
374	20250213	143600	372805570	12470	12470	12470	12470	0
375	20250213	143500	372805570	12470	12470	12470	12470	0
376	20250213	143400	372805570	12470	12470	12470	12470	0
377	20250213	143300	372805570	12470	12470	12470	12470	19
378	20250213	143200	372568640	12460	12460	12460	12460	0
379	20250213	143100	372568640	12460	12460	12460	12460	107
380	20250213	143000	371235420	12460	12460	12460	12460	0
381	20250213	142900	371235420	12460	12460	12460	12460	0
382	20250213	142800	371235420	12460	12460	12460	12460	0
383	20250213	142700	371235420	12460	12460	12460	12460	200
384	20250213	142600	368743420	12460	12460	12460	12460	0
385	20250213	142500	368743420	12460	12460	12460	12460	3
386	20250213	142400	368706040	12440	12440	12440	12440	0
387	20250213	142300	368706040	12440	12440	12440	12440	7
388	20250213	142200	368618960	12430	12430	12430	12430	0
389	20250213	142100	368618960	12430	12430	12430	12430	0
390	20250213	142000	368618960	12430	12430	12430	12430	0
391	20250213	141900	368618960	12430	12430	12430	12430	0
392	20250213	141800	368618960	12430	12450	12460	12430	749
393	20250213	141700	359303480	12440	12440	12440	12440	0
394	20250213	141600	359303480	12440	12440	12440	12440	0
395	20250213	141500	359303480	12440	12440	12440	12440	0
396	20250213	141400	359303480	12440	12440	12440	12440	0
397	20250213	141300	359303480	12440	12440	12440	12440	0
398	20250213	141200	359303480	12440	12440	12440	12440	2
399	20250213	141100	359278600	12440	12440	12440	12440	0
400	20250213	141000	359278600	12440	12440	12440	12440	0
401	20250213	140900	359278600	12440	12440	12440	12440	0
402	20250213	140800	359278600	12440	12440	12440	12440	98
403	20250213	140700	358059480	12440	12440	12440	12440	0
404	20250213	140600	358059480	12440	12440	12440	12440	0
405	20250213	140500	358059480	12440	12440	12440	12440	0
406	20250213	140400	358059480	12440	12440	12440	12440	0
407	20250213	140300	358059480	12440	12440	12440	12440	0
408	20250213	140200	358059480	12440	12440	12440	12440	10
409	20250213	140100	357935080	12450	12450	12450	12450	1
410	20250213	140000	357922630	12400	12400	12400	12400	0
411	20250213	135900	357922630	12400	12400	12400	12400	0
412	20250213	135800	357922630	12400	12400	12400	12400	4
413	20250213	135700	357873030	12400	12400	12400	12400	1
414	20250213	135600	357860630	12400	12400	12400	12400	0
415	20250213	135500	357860630	12400	12400	12400	12400	0
416	20250213	135400	357860630	12400	12400	12400	12400	0
417	20250213	135300	357860630	12400	12400	12400	12400	25
418	20250213	135200	357550630	12400	12400	12400	12400	0
419	20250213	135100	357550630	12400	12400	12400	12400	25
420	20250213	135000	357240630	12390	12390	12390	12390	0
421	20250213	134900	357240630	12390	12390	12390	12390	0
422	20250213	134800	357240630	12390	12390	12390	12390	0
423	20250213	134700	357240630	12390	12390	12390	12390	0
424	20250213	134600	357240630	12390	12390	12390	12390	0
425	20250213	134500	357240630	12390	12390	12390	12390	0
426	20250213	134400	357240630	12390	12390	12390	12390	0
427	20250213	134300	357240630	12390	12390	12390	12390	0
428	20250213	134200	357240630	12390	12390	12390	12390	0
429	20250213	134100	357240630	12390	12390	12390	12390	0
430	20250213	134000	357240630	12390	12390	12390	12390	0
431	20250213	133900	357240630	12390	12390	12390	12390	0
432	20250213	133800	357240630	12390	12390	12390	12390	0
433	20250213	133700	357240630	12390	12390	12390	12390	23
434	20250213	133600	356955660	12390	12390	12390	12390	0
435	20250213	133500	356955660	12390	12390	12390	12390	0
436	20250213	133400	356955660	12390	12390	12390	12390	24
437	20250213	133300	356658300	12400	12400	12400	12400	0
438	20250213	133200	356658300	12400	12400	12400	12400	0
439	20250213	133100	356658300	12400	12400	12400	12400	0
440	20250213	133000	356658300	12400	12400	12400	12400	0
441	20250213	132900	356658300	12400	12400	12400	12400	0
442	20250213	132800	356658300	12400	12410	12410	12400	400
443	20250213	132700	351696160	12440	12440	12440	12440	0
444	20250213	132600	351696160	12440	12440	12440	12440	0
445	20250213	132500	351696160	12440	12440	12440	12440	0
446	20250213	132400	351696160	12440	12440	12440	12440	0
447	20250213	132300	351696160	12440	12450	12450	12440	49
448	20250213	132200	351086390	12460	12460	12460	12460	0
449	20250213	132100	351086390	12460	12460	12460	12460	39
450	20250213	132000	350600450	12450	12450	12450	12450	0
451	20250213	131900	350600450	12450	12450	12450	12450	0
452	20250213	131800	350600450	12450	12450	12450	12450	0
453	20250213	131700	350600450	12450	12450	12450	12450	0
454	20250213	131600	350600450	12450	12450	12450	12450	0
455	20250213	131500	350600450	12450	12450	12450	12450	0
456	20250213	131400	350600450	12450	12450	12450	12450	0
457	20250213	131300	350600450	12450	12450	12450	12450	0
458	20250213	131200	350600450	12450	12450	12450	12450	23
459	20250213	131100	350314100	12450	12450	12450	12450	0
460	20250213	131000	350314100	12450	12450	12450	12450	27
461	20250213	130900	349977950	12440	12440	12440	12440	0
462	20250213	130800	349977950	12440	12440	12440	12440	0
463	20250213	130700	349977950	12440	12440	12440	12440	0
464	20250213	130600	349977950	12440	12440	12440	12440	0
465	20250213	130500	349977950	12440	12440	12440	12440	0
466	20250213	130400	349977950	12440	12440	12440	12440	0
467	20250213	130300	349977950	12440	12440	12440	12440	0
468	20250213	130200	349977950	12440	12440	12440	12440	0
469	20250213	130100	349977950	12440	12440	12440	12440	0
470	20250213	130000	349977950	12440	12440	12440	12440	0
471	20250213	125900	349977950	12440	12440	12440	12440	0
472	20250213	125800	349977950	12440	12440	12440	12440	0
473	20250213	125700	349977950	12440	12440	12440	12440	0
474	20250213	125600	349977950	12440	12440	12440	12440	0
475	20250213	125500	349977950	12440	12440	12440	12440	0
476	20250213	125400	349977950	12440	12440	12440	12440	0
477	20250213	125300	349977950	12440	12440	12440	12440	0
478	20250213	125200	349977950	12440	12440	12440	12440	0
479	20250213	125100	349977950	12440	12440	12440	12440	0
480	20250213	125000	349977950	12440	12440	12440	12440	100
481	20250213	124900	348733950	12450	12450	12450	12450	0
482	20250213	124800	348733950	12450	12450	12450	12450	0
483	20250213	124700	348733950	12450	12450	12450	12450	0
484	20250213	124600	348733950	12450	12450	12450	12450	0
485	20250213	124500	348733950	12450	12450	12450	12450	0
486	20250213	124400	348733950	12450	12450	12450	12450	0
487	20250213	124300	348733950	12450	12450	12450	12450	0
488	20250213	124200	348733950	12450	12450	12450	12450	0
489	20250213	124100	348733950	12450	12450	12450	12450	0
490	20250213	124000	348733950	12450	12450	12450	12450	0
491	20250213	123900	348733950	12450	12450	12450	12450	0
492	20250213	123800	348733950	12450	12450	12450	12450	0
493	20250213	123700	348733950	12450	12440	12450	12440	12
494	20250213	123600	348584590	12460	12480	12480	12460	1232
495	20250213	123500	333232450	12480	12480	12480	12480	11
496	20250213	123400	333095170	12470	12470	12470	12470	0
497	20250213	123300	333095170	12470	12470	12470	12470	0
498	20250213	123200	333095170	12470	12470	12470	12470	0
499	20250213	123100	333095170	12470	12470	12470	12470	0
500	20250213	123000	333095170	12470	12470	12470	12470	0
501	20250213	122900	333095170	12470	12470	12470	12470	0
502	20250213	122800	333095170	12470	12470	12470	12470	0
503	20250213	122700	333095170	12470	12470	12470	12470	0
504	20250213	122600	333095170	12470	12470	12470	12470	0
505	20250213	122500	333095170	12470	12470	12470	12470	0
506	20250213	122400	333095170	12470	12470	12470	12470	25
507	20250213	122300	332783420	12470	12470	12470	12470	0
508	20250213	122200	332783420	12470	12470	12470	12470	0
509	20250213	122100	332783420	12470	12470	12470	12470	0
510	20250213	122000	332783420	12470	12470	12470	12470	0
511	20250213	121900	332783420	12470	12470	12470	12470	0
512	20250213	121800	332783420	12470	12470	12470	12470	25
513	20250213	121700	332471670	12470	12470	12470	12470	0
514	20250213	121600	332471670	12470	12470	12470	12470	0
515	20250213	121500	332471670	12470	12470	12470	12470	0
516	20250213	121400	332471670	12470	12470	12470	12470	0
517	20250213	121300	332471670	12470	12470	12470	12470	27
518	20250213	121200	332134980	12470	12470	12470	12470	0
519	20250213	121100	332134980	12470	12470	12470	12470	0
520	20250213	121000	332134980	12470	12470	12470	12470	23
521	20250213	120900	331848170	12470	12470	12470	12470	0
522	20250213	120800	331848170	12470	12470	12470	12470	0
523	20250213	120700	331848170	12470	12470	12470	12470	27
524	20250213	120600	331511480	12470	12470	12470	12470	0
525	20250213	120500	331511480	12470	12470	12470	12470	0
526	20250213	120400	331511480	12470	12470	12470	12470	24
527	20250213	120300	331212200	12490	12490	12490	12490	0
528	20250213	120200	331212200	12490	12490	12490	12490	0
529	20250213	120100	331212200	12490	12490	12490	12490	49
530	20250213	120000	330600190	12520	12520	12520	12520	0
531	20250213	115900	330600190	12520	12520	12520	12520	0
532	20250213	115800	330600190	12520	12520	12520	12520	0
533	20250213	115700	330600190	12520	12520	12520	12520	0
534	20250213	115600	330600190	12520	12520	12520	12520	52
535	20250213	115500	329949150	12520	12520	12520	12520	0
536	20250213	115400	329949150	12520	12520	12520	12520	0
537	20250213	115300	329949150	12520	12520	12520	12520	0
538	20250213	115200	329949150	12520	12520	12520	12520	0
539	20250213	115100	329949150	12520	12520	12520	12520	0
540	20250213	115000	329949150	12520	12520	12520	12520	31
541	20250213	114900	329561030	12490	12490	12490	12490	0
542	20250213	114800	329561030	12490	12490	12490	12490	25
543	20250213	114700	329248780	12490	12490	12490	12490	0
544	20250213	114600	329248780	12490	12490	12490	12490	4
545	20250213	114500	329198820	12490	12500	12520	12490	375
546	20250213	114400	324511100	12490	12490	12490	12490	29
547	20250213	114300	324148890	12450	12450	12450	12450	0
548	20250213	114200	324148890	12450	12450	12450	12450	23
549	20250213	114100	323862540	12450	12450	12450	12450	0
550	20250213	114000	323862540	12450	12450	12450	12450	0
551	20250213	113900	323862540	12450	12450	12450	12450	27
552	20250213	113800	323526390	12450	12450	12450	12450	0
553	20250213	113700	323526390	12450	12450	12450	12450	0
554	20250213	113600	323526390	12450	12450	12450	12450	26
555	20250213	113500	323202690	12440	12440	12440	12440	0
556	20250213	113400	323202690	12440	12440	12440	12440	0
557	20250213	113300	323202690	12440	12440	12440	12440	1
558	20250213	113200	323190250	12490	12480	12490	12480	121
559	20250213	113100	321679800	12390	12390	12390	12390	0
560	20250213	113000	321679800	12390	12440	12440	12390	41
561	20250213	112900	321171110	12420	12430	12430	12420	620
562	20250213	112800	313464710	12480	12460	12480	12430	8193
563	20250213	112700	211616590	12460	12460	12460	12460	0
564	20250213	112600	211616590	12460	12460	12460	12460	0
565	20250213	112500	211616590	12460	12460	12460	12460	0
566	20250213	112400	211616590	12460	12460	12460	12460	0
567	20250213	112300	211616590	12460	12460	12460	12460	0
568	20250213	112200	211616590	12460	12460	12460	12460	0
569	20250213	112100	211616590	12460	12460	12460	12460	0
570	20250213	112000	211616590	12460	12460	12460	12460	0
571	20250213	111900	211616590	12460	12460	12460	12460	112
572	20250213	111800	210221070	12480	12480	12480	12480	0
573	20250213	111700	210221070	12480	12480	12480	12480	0
574	20250213	111600	210221070	12480	12480	12480	12480	0
575	20250213	111500	210221070	12480	12480	12480	12480	0
576	20250213	111400	210221070	12480	12480	12480	12480	0
577	20250213	111300	210221070	12480	12480	12480	12480	0
578	20250213	111200	210221070	12480	12480	12480	12480	0
579	20250213	111100	210221070	12480	12480	12480	12480	0
580	20250213	111000	210221070	12480	12480	12480	12480	0
581	20250213	110900	210221070	12480	12480	12480	12480	0
582	20250213	110800	210221070	12480	12480	12480	12480	0
583	20250213	110700	210221070	12480	12480	12480	12480	0
584	20250213	110600	210221070	12480	12480	12480	12480	69
585	20250213	110500	209359950	12480	12480	12480	12480	5
586	20250213	110400	209297550	12480	12480	12480	12480	3
587	20250213	110300	209260110	12430	12430	12430	12430	1
588	20250213	110200	209247680	12440	12440	12440	12440	51
589	20250213	110100	208613240	12440	12440	12440	12440	0
590	20250213	110000	208613240	12440	12440	12440	12440	0
591	20250213	105900	208613240	12440	12440	12440	12440	0
592	20250213	105800	208613240	12440	12440	12440	12440	0
593	20250213	105700	208613240	12440	12440	12440	12440	0
594	20250213	105600	208613240	12440	12440	12440	12440	0
595	20250213	105500	208613240	12440	12440	12440	12440	0
596	20250213	105400	208613240	12440	12440	12440	12440	0
597	20250213	105300	208613240	12440	12440	12440	12440	0
598	20250213	105200	208613240	12440	12440	12440	12440	0
599	20250213	105100	208613240	12440	12440	12440	12440	30
600	20250213	105000	208240040	12430	12490	12490	12430	17
601	20250213	104900	208027830	12430	12430	12430	12430	0
602	20250213	104800	208027830	12430	12430	12430	12430	0
603	20250213	104700	208027830	12430	12430	12430	12430	12
604	20250213	104600	207878670	12430	12430	12430	12430	0
605	20250213	104500	207878670	12430	12430	12430	12430	0
606	20250213	104400	207878670	12430	12430	12430	12430	0
607	20250213	104300	207878670	12430	12430	12430	12430	0
608	20250213	104200	207878670	12430	12430	12430	12430	0
609	20250213	104100	207878670	12430	12430	12430	12430	1
610	20250213	104000	207866240	12490	12490	12490	12490	40
611	20250213	103900	207366640	12490	12490	12490	12490	500
612	20250213	103800	201121640	12480	12480	12480	12480	0
613	20250213	103700	201121640	12480	12480	12480	12480	0
614	20250213	103600	201121640	12480	12480	12480	12480	0
615	20250213	103500	201121640	12480	12480	12480	12480	6
616	20250213	103400	201046760	12480	12480	12480	12480	0
617	20250213	103300	201046760	12480	12480	12480	12480	0
618	20250213	103200	201046760	12480	12480	12480	12480	0
619	20250213	103100	201046760	12480	12480	12480	12480	0
620	20250213	103000	201046760	12480	12480	12480	12480	1
621	20250213	102900	201034280	12480	12480	12480	12480	0
622	20250213	102800	201034280	12480	12480	12480	12480	0
623	20250213	102700	201034280	12480	12480	12480	12480	0
624	20250213	102600	201034280	12480	12490	12490	12480	16
625	20250213	102500	200834500	12500	12500	12500	12500	1
626	20250213	102400	200822000	12500	12500	12500	12500	1
627	20250213	102300	200809500	12500	12500	12500	12500	2
628	20250213	102200	200784500	12540	12540	12540	12540	0
629	20250213	102100	200784500	12540	12540	12540	12540	0
630	20250213	102000	200784500	12540	12540	12540	12540	0
631	20250213	101900	200784500	12540	12540	12540	12540	1
632	20250213	101800	200771960	12490	12490	12490	12490	450
633	20250213	101700	195151460	12490	12500	12500	12490	22
634	20250213	101600	194876580	12510	12510	12510	12510	305
635	20250213	101500	191061030	12490	12490	12490	12490	0
636	20250213	101400	191061030	12490	12490	12490	12490	158
637	20250213	101300	189087610	12490	12490	12490	12490	5
638	20250213	101200	189025160	12490	12490	12490	12490	53
639	20250213	101100	188363190	12490	12490	12490	12490	5
640	20250213	101000	188300740	12430	12430	12430	12430	0
641	20250213	100900	188300740	12430	12430	12430	12430	0
642	20250213	100800	188300740	12430	12430	12430	12430	0
643	20250213	100700	188300740	12430	12430	12430	12430	0
644	20250213	100600	188300740	12430	12430	12430	12430	0
645	20250213	100500	188300740	12430	12430	12430	12430	0
646	20250213	100400	188300740	12430	12430	12430	12430	0
647	20250213	100300	188300740	12430	12430	12430	12430	0
648	20250213	100200	188300740	12430	12430	12430	12430	0
649	20250213	100100	188300740	12430	12490	12490	12430	13
650	20250213	100000	188139090	12450	12450	12450	12450	57
651	20250213	095900	187429440	12440	12440	12440	12440	0
652	20250213	095800	187429440	12440	12440	12440	12440	0
653	20250213	095700	187429440	12440	12400	12440	12400	211
654	20250213	095600	184806640	12380	12380	12380	12380	0
655	20250213	095500	184806640	12380	12380	12380	12380	0
656	20250213	095400	184806640	12380	12360	12380	12360	92
657	20250213	095300	183668160	12360	12360	12360	12360	0
658	20250213	095200	183668160	12360	12360	12360	12360	23
659	20250213	095100	183383880	12360	12360	12360	12360	97
660	20250213	095000	182184960	12270	12300	12310	12270	10196
661	20250213	094900	56706030	12300	12310	12310	12300	280
662	20250213	094800	53259530	12370	12370	12370	12370	0
663	20250213	094700	53259530	12370	12370	12370	12370	261
664	20250213	094600	50030960	12370	12370	12370	12370	0
665	20250213	094500	50030960	12370	12370	12370	12370	0
666	20250213	094400	50030960	12370	12370	12370	12370	28
667	20250213	094300	49684600	12330	12330	12330	12330	0
668	20250213	094200	49684600	12330	12330	12330	12330	59
669	20250213	094100	48957130	12300	12330	12330	12300	271
670	20250213	094000	45616450	12370	12370	12370	12370	0
671	20250213	093900	45616450	12370	12310	12370	12300	506
672	20250213	093800	39389160	12320	12320	12320	12320	0
673	20250213	093700	39389160	12320	12320	12320	12320	125
674	20250213	093600	37849160	12320	12320	12320	12320	73
675	20250213	093500	36949800	12310	12310	12310	12310	0
676	20250213	093400	36949800	12310	12310	12310	12310	0
677	20250213	093300	36949800	12310	12310	12310	12310	0
678	20250213	093200	36949800	12310	12310	12310	12310	0
679	20250213	093100	36949800	12310	12310	12310	12310	0
680	20250213	093000	36949800	12310	12410	12410	12310	391
681	20250213	092900	32133210	12350	12350	12350	12350	0
682	20250213	092800	32133210	12350	12350	12350	12350	0
683	20250213	092700	32133210	12350	12350	12350	12350	200
684	20250213	092600	29663210	12350	12360	12360	12350	81
685	20250213	092500	28662750	12480	12480	12480	12480	47
686	20250213	092400	28076190	12480	12480	12480	12480	0
687	20250213	092300	28076190	12480	12480	12480	12480	530
688	20250213	092200	21461790	12560	12560	12560	12560	0
689	20250213	092100	21461790	12560	12560	12560	12560	50
690	20250213	092000	20833790	12560	12560	12560	12560	1
691	20250213	091900	20821230	12480	12480	12480	12480	0
692	20250213	091800	20821230	12480	12480	12480	12430	231
693	20250213	091700	17938490	12560	12560	12560	12560	0
694	20250213	091600	17938490	12560	12480	12560	12480	11
695	20250213	091500	17800410	12520	12520	12520	12520	0
696	20250213	091400	17800410	12520	12520	12520	12520	0
697	20250213	091300	17800410	12520	12480	12520	12480	252
698	20250213	091200	14650010	12480	12480	12480	12480	0
699	20250213	091100	14650010	12480	12480	12480	12480	0
700	20250213	091000	14650010	12480	12480	12480	12480	0
701	20250213	090900	14650010	12480	12480	12480	12480	0
702	20250213	090800	14650010	12480	12450	12480	12450	390
703	20250213	090700	9787380	12300	12300	12300	12300	0
704	20250213	090600	9787380	12300	12430	12430	12300	685
705	20250213	090500	1322170	12480	12480	12480	12480	0
706	20250213	090400	1322170	12480	12480	12480	12480	0
707	20250213	090300	1322170	12480	12470	12480	12470	102
708	20250213	090200	49960	12490	12490	12490	12490	0
709	20250213	090100	49960	12490	12490	12490	12490	0
710	20250213	090000	49960	12490	12490	12490	12490	4