KissMeData/122870/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	202100	6173895800	53800	53800	53800	53800	3242
3	20250212	202000	6173895800	53800	53800	53800	53800	0
4	20250212	201900	6173895800	53800	53800	53800	53800	0
5	20250212	201800	6173895800	53800	53800	53800	53800	0
6	20250212	201700	6173895800	53800	53800	53800	53800	0
7	20250212	201600	6173895800	53800	53800	53800	53800	0
8	20250212	201500	6173895800	53800	53800	53800	53800	0
9	20250212	201400	6173895800	53800	53800	53800	53800	0
10	20250212	201300	6173895800	53800	53800	53800	53800	0
11	20250212	201200	6173895800	53800	53800	53800	53800	0
12	20250212	201100	6173895800	53800	53800	53800	53800	0
13	20250212	201000	6173895800	53800	53800	53800	53800	0
14	20250212	200900	6173895800	53800	53800	53800	53800	0
15	20250212	200800	6173895800	53800	53800	53800	53800	0
16	20250212	200700	6173895800	53800	53800	53800	53800	0
17	20250212	200600	6173895800	53800	53800	53800	53800	0
18	20250212	200500	6173895800	53800	53800	53800	53800	0
19	20250212	200400	6173895800	53800	53800	53800	53800	0
20	20250212	200300	6173895800	53800	53800	53800	53800	0
21	20250212	200200	6173895800	53800	53800	53800	53800	0
22	20250212	200100	6173895800	53800	53800	53800	53800	0
23	20250212	200000	6173895800	53800	53800	53800	53800	0
24	20250212	195900	6173895800	53800	53800	53800	53800	0
25	20250212	195800	6173895800	53800	53800	53800	53800	0
26	20250212	195700	6173895800	53800	53800	53800	53800	0
27	20250212	195600	6173895800	53800	53800	53800	53800	0
28	20250212	195500	6173895800	53800	53800	53800	53800	0
29	20250212	195400	6173895800	53800	53800	53800	53800	0
30	20250212	195300	6173895800	53800	53800	53800	53800	0
31	20250212	195200	6173895800	53800	53800	53800	53800	0
32	20250212	195100	6173895800	53800	53800	53800	53800	3242
33	20250212	195000	6173895800	53800	53800	53800	53800	0
34	20250212	194900	6173895800	53800	53800	53800	53800	0
35	20250212	194800	6173895800	53800	53800	53800	53800	0
36	20250212	194700	6173895800	53800	53800	53800	53800	0
37	20250212	194600	6173895800	53800	53800	53800	53800	0
38	20250212	194500	6173895800	53800	53800	53800	53800	0
39	20250212	194400	6173895800	53800	53800	53800	53800	0
40	20250212	194300	6173895800	53800	53800	53800	53800	0
41	20250212	194200	6173895800	53800	53800	53800	53800	0
42	20250212	194100	6173895800	53800	53800	53800	53800	0
43	20250212	194000	6173895800	53800	53800	53800	53800	0
44	20250212	193900	6173895800	53800	53800	53800	53800	0
45	20250212	193800	6173895800	53800	53800	53800	53800	0
46	20250212	193700	6173895800	53800	53800	53800	53800	0
47	20250212	193600	6173895800	53800	53800	53800	53800	0
48	20250212	193500	6173895800	53800	53800	53800	53800	0
49	20250212	193400	6173895800	53800	53800	53800	53800	0
50	20250212	193300	6173895800	53800	53800	53800	53800	0
51	20250212	193200	6173895800	53800	53800	53800	53800	0
52	20250212	193100	6173895800	53800	53800	53800	53800	0
53	20250212	193000	6173895800	53800	53800	53800	53800	0
54	20250212	192900	6173895800	53800	53800	53800	53800	0
55	20250212	192800	6173895800	53800	53800	53800	53800	0
56	20250212	192700	6173895800	53800	53800	53800	53800	0
57	20250212	192600	6173895800	53800	53800	53800	53800	0
58	20250212	192500	6173895800	53800	53800	53800	53800	0
59	20250212	192400	6173895800	53800	53800	53800	53800	0
60	20250212	192300	6173895800	53800	53800	53800	53800	0
61	20250212	192200	6173895800	53800	53800	53800	53800	0
62	20250212	192100	6173895800	53800	53800	53800	53800	3242
63	20250212	192000	6173895800	53800	53800	53800	53800	0
64	20250212	191900	6173895800	53800	53800	53800	53800	0
65	20250212	191800	6173895800	53800	53800	53800	53800	0
66	20250212	191700	6173895800	53800	53800	53800	53800	0
67	20250212	191600	6173895800	53800	53800	53800	53800	0
68	20250212	191500	6173895800	53800	53800	53800	53800	0
69	20250212	191400	6173895800	53800	53800	53800	53800	0
70	20250212	191300	6173895800	53800	53800	53800	53800	0
71	20250212	191200	6173895800	53800	53800	53800	53800	0
72	20250212	191100	6173895800	53800	53800	53800	53800	0
73	20250212	191000	6173895800	53800	53800	53800	53800	0
74	20250212	190900	6173895800	53800	53800	53800	53800	0
75	20250212	190800	6173895800	53800	53800	53800	53800	0
76	20250212	190700	6173895800	53800	53800	53800	53800	0
77	20250212	190600	6173895800	53800	53800	53800	53800	0
78	20250212	190500	6173895800	53800	53800	53800	53800	0
79	20250212	190400	6173895800	53800	53800	53800	53800	0
80	20250212	190300	6173895800	53800	53800	53800	53800	0
81	20250212	190200	6173895800	53800	53800	53800	53800	0
82	20250212	190100	6173895800	53800	53800	53800	53800	0
83	20250212	190000	6173895800	53800	53800	53800	53800	0
84	20250212	185900	6173895800	53800	53800	53800	53800	0
85	20250212	185800	6173895800	53800	53800	53800	53800	0
86	20250212	185700	6173895800	53800	53800	53800	53800	0
87	20250212	185600	6173895800	53800	53800	53800	53800	0
88	20250212	185500	6173895800	53800	53800	53800	53800	0
89	20250212	185400	6173895800	53800	53800	53800	53800	0
90	20250212	185300	6173895800	53800	53800	53800	53800	0
91	20250212	185200	6173895800	53800	53800	53800	53800	0
92	20250212	185100	6173895800	53800	53800	53800	53800	3242
93	20250212	185000	6173895800	53800	53800	53800	53800	0
94	20250212	184900	6173895800	53800	53800	53800	53800	0
95	20250212	184800	6173895800	53800	53800	53800	53800	0
96	20250212	184700	6173895800	53800	53800	53800	53800	0
97	20250212	184600	6173895800	53800	53800	53800	53800	0
98	20250212	184500	6173895800	53800	53800	53800	53800	0
99	20250212	184400	6173895800	53800	53800	53800	53800	0
100	20250212	184300	6173895800	53800	53800	53800	53800	0
101	20250212	184200	6173895800	53800	53800	53800	53800	0
102	20250212	184100	6173895800	53800	53800	53800	53800	0
103	20250212	184000	6173895800	53800	53800	53800	53800	0
104	20250212	183900	6173895800	53800	53800	53800	53800	0
105	20250212	183800	6173895800	53800	53800	53800	53800	0
106	20250212	183700	6173895800	53800	53800	53800	53800	0
107	20250212	183600	6173895800	53800	53800	53800	53800	0
108	20250212	183500	6173895800	53800	53800	53800	53800	0
109	20250212	183400	6173895800	53800	53800	53800	53800	0
110	20250212	183300	6173895800	53800	53800	53800	53800	0
111	20250212	183200	6173895800	53800	53800	53800	53800	0
112	20250212	183100	6173895800	53800	53800	53800	53800	0
113	20250212	183000	6173895800	53800	53800	53800	53800	0
114	20250212	182900	6173895800	53800	53800	53800	53800	0
115	20250212	182800	6173895800	53800	53800	53800	53800	0
116	20250212	182700	6173895800	53800	53800	53800	53800	0
117	20250212	182600	6173895800	53800	53800	53800	53800	0
118	20250212	182500	6173895800	53800	53800	53800	53800	0
119	20250212	182400	6173895800	53800	53800	53800	53800	0
120	20250212	182300	6173895800	53800	53800	53800	53800	0
121	20250212	182200	6173895800	53800	53800	53800	53800	0
122	20250212	182100	6173895800	53800	53800	53800	53800	3242
123	20250212	182000	6173895800	53800	53800	53800	53800	0
124	20250212	181900	6173895800	53800	53800	53800	53800	0
125	20250212	181800	6173895800	53800	53800	53800	53800	0
126	20250212	181700	6173895800	53800	53800	53800	53800	0
127	20250212	181600	6173895800	53800	53800	53800	53800	0
128	20250212	181500	6173895800	53800	53800	53800	53800	0
129	20250212	181400	6173895800	53800	53800	53800	53800	0
130	20250212	181300	6173895800	53800	53800	53800	53800	0
131	20250212	181200	6173895800	53800	53800	53800	53800	0
132	20250212	181100	6173895800	53800	53800	53800	53800	0
133	20250212	181000	6173895800	53800	53800	53800	53800	0
134	20250212	180900	6173895800	53800	53800	53800	53800	0
135	20250212	180800	6173895800	53800	53800	53800	53800	0
136	20250212	180700	6173895800	53800	53800	53800	53800	0
137	20250212	180600	6173895800	53800	53800	53800	53800	0
138	20250212	180500	6173895800	53800	53800	53800	53800	0
139	20250212	180400	6173895800	53800	53800	53800	53800	0
140	20250212	180300	6173895800	53800	53800	53800	53800	0
141	20250212	180200	6173895800	53800	53800	53800	53800	0
142	20250212	180100	6173895800	53800	53800	53800	53800	0
143	20250212	180000	6173895800	53800	53800	53800	53800	0
144	20250212	175900	6173895800	53800	53800	53800	53800	0
145	20250212	175800	6173895800	53800	53800	53800	53800	0
146	20250212	175700	6173895800	53800	53800	53800	53800	0
147	20250212	175600	6173895800	53800	53800	53800	53800	0
148	20250212	175500	6173895800	53800	53800	53800	53800	0
149	20250212	175400	6173895800	53800	53800	53800	53800	0
150	20250212	175300	6173895800	53800	53800	53800	53800	0
151	20250212	175200	6173895800	53800	53800	53800	53800	0
152	20250212	175100	6173895800	53800	53800	53800	53800	3242
153	20250212	175000	6173895800	53800	53800	53800	53800	0
154	20250212	174900	6173895800	53800	53800	53800	53800	0
155	20250212	174800	6173895800	53800	53800	53800	53800	0
156	20250212	174700	6173895800	53800	53800	53800	53800	0
157	20250212	174600	6173895800	53800	53800	53800	53800	0
158	20250212	174500	6173895800	53800	53800	53800	53800	0
159	20250212	174400	6173895800	53800	53800	53800	53800	0
160	20250212	174300	6173895800	53800	53800	53800	53800	0
161	20250212	174200	6173895800	53800	53800	53800	53800	0
162	20250212	174100	6173895800	53800	53800	53800	53800	0
163	20250212	174000	6173895800	53800	53800	53800	53800	0
164	20250212	173900	6173895800	53800	53800	53800	53800	0
165	20250212	173800	6173895800	53800	53800	53800	53800	0
166	20250212	173700	6173895800	53800	53800	53800	53800	0
167	20250212	173600	6173895800	53800	53800	53800	53800	0
168	20250212	173500	6173895800	53800	53800	53800	53800	0
169	20250212	173400	6173895800	53800	53800	53800	53800	0
170	20250212	173300	6173895800	53800	53800	53800	53800	0
171	20250212	173200	6173895800	53800	53800	53800	53800	0
172	20250212	173100	6173895800	53800	53800	53800	53800	0
173	20250212	173000	6173895800	53800	53800	53800	53800	0
174	20250212	172900	6173895800	53800	53800	53800	53800	0
175	20250212	172800	6173895800	53800	53800	53800	53800	0
176	20250212	172700	6173895800	53800	53800	53800	53800	0
177	20250212	172600	6173895800	53800	53800	53800	53800	0
178	20250212	172500	6173895800	53800	53800	53800	53800	0
179	20250212	172400	6173895800	53800	53800	53800	53800	0
180	20250212	172300	6173895800	53800	53800	53800	53800	0
181	20250212	172200	6173895800	53800	53800	53800	53800	0
182	20250212	172100	6173895800	53800	53800	53800	53800	3242
183	20250212	172000	6173895800	53800	53800	53800	53800	0
184	20250212	171900	6173895800	53800	53800	53800	53800	0
185	20250212	171800	6173895800	53800	53800	53800	53800	0
186	20250212	171700	6173895800	53800	53800	53800	53800	0
187	20250212	171600	6173895800	53800	53800	53800	53800	0
188	20250212	171500	6173895800	53800	53800	53800	53800	0
189	20250212	171400	6173895800	53800	53800	53800	53800	0
190	20250212	171300	6173895800	53800	53800	53800	53800	0
191	20250212	171200	6173895800	53800	53800	53800	53800	0
192	20250212	171100	6173895800	53800	53800	53800	53800	0
193	20250212	171000	6173895800	53800	53800	53800	53800	0
194	20250212	170900	6173895800	53800	53800	53800	53800	0
195	20250212	170800	6173895800	53800	53800	53800	53800	0
196	20250212	170700	6173895800	53800	53800	53800	53800	0
197	20250212	170600	6173895800	53800	53800	53800	53800	0
198	20250212	170500	6173895800	53800	53800	53800	53800	0
199	20250212	170400	6173895800	53800	53800	53800	53800	0
200	20250212	170300	6173895800	53800	53800	53800	53800	0
201	20250212	170200	6173895800	53800	53800	53800	53800	0
202	20250212	170100	6173895800	53800	53800	53800	53800	0
203	20250212	170000	6173895800	53800	53800	53800	53800	0
204	20250212	165900	6173895800	53800	53800	53800	53800	0
205	20250212	165800	6173895800	53800	53800	53800	53800	0
206	20250212	165700	6173895800	53800	53800	53800	53800	0
207	20250212	165600	6173895800	53800	53800	53800	53800	0
208	20250212	165500	6173895800	53800	53800	53800	53800	0
209	20250212	165400	6173895800	53800	53800	53800	53800	0
210	20250212	165300	6173895800	53800	53800	53800	53800	0
211	20250212	165200	6173895800	53800	53800	53800	53800	0
212	20250212	165100	6173895800	53800	53800	53800	53800	3242
213	20250212	165000	6173895800	53800	53800	53800	53800	0
214	20250212	164900	6173895800	53800	53800	53800	53800	0
215	20250212	164800	6173895800	53800	53800	53800	53800	0
216	20250212	164700	6173895800	53800	53800	53800	53800	0
217	20250212	164600	6173895800	53800	53800	53800	53800	0
218	20250212	164500	6173895800	53800	53800	53800	53800	0
219	20250212	164400	6173895800	53800	53800	53800	53800	0
220	20250212	164300	6173895800	53800	53800	53800	53800	0
221	20250212	164200	6173895800	53800	53800	53800	53800	0
222	20250212	164100	6173895800	53800	53800	53800	53800	0
223	20250212	164000	6173895800	53800	53800	53800	53800	0
224	20250212	163900	6173895800	53800	53800	53800	53800	0
225	20250212	163800	6173895800	53800	53800	53800	53800	0
226	20250212	163700	6173895800	53800	53800	53800	53800	0
227	20250212	163600	6173895800	53800	53800	53800	53800	0
228	20250212	163500	6173895800	53800	53800	53800	53800	0
229	20250212	163400	6173895800	53800	53800	53800	53800	0
230	20250212	163300	6173895800	53800	53800	53800	53800	0
231	20250212	163200	6173895800	53800	53800	53800	53800	0
232	20250212	163100	6173895800	53800	53800	53800	53800	0
233	20250212	163000	6173895800	53800	53800	53800	53800	0
234	20250212	162900	6173895800	53800	53800	53800	53800	0
235	20250212	162800	6173895800	53800	53800	53800	53800	0
236	20250212	162700	6173895800	53800	53800	53800	53800	0
237	20250212	162600	6173895800	53800	53800	53800	53800	0
238	20250212	162500	6173895800	53800	53800	53800	53800	0
239	20250212	162400	6173895800	53800	53800	53800	53800	0
240	20250212	162300	6173895800	53800	53800	53800	53800	0
241	20250212	162200	6173895800	53800	53800	53800	53800	0
242	20250212	162100	6173895800	53800	53800	53800	53800	3242
243	20250212	162000	6173895800	53800	53800	53800	53800	0
244	20250212	161900	6173895800	53800	53800	53800	53800	0
245	20250212	161800	6173895800	53800	53800	53800	53800	0
246	20250212	161700	6173895800	53800	53800	53800	53800	0
247	20250212	161600	6173895800	53800	53800	53800	53800	0
248	20250212	161500	6173895800	53800	53800	53800	53800	0
249	20250212	161400	6173895800	53800	53800	53800	53800	0
250	20250212	161300	6173895800	53800	53800	53800	53800	0
251	20250212	161200	6173895800	53800	53800	53800	53800	0
252	20250212	161100	6173895800	53800	53800	53800	53800	0
253	20250212	161000	6173895800	53800	53800	53800	53800	0
254	20250212	160900	6173895800	53800	53800	53800	53800	0
255	20250212	160800	6173895800	53800	53800	53800	53800	0
256	20250212	160700	6173895800	53800	53800	53800	53800	0
257	20250212	160600	6173895800	53800	53800	53800	53800	0
258	20250212	160500	6173895800	53800	53800	53800	53800	0
259	20250212	160400	6173895800	53800	53800	53800	53800	0
260	20250212	160300	6173895800	53800	53800	53800	53800	0
261	20250212	160200	6173895800	53800	53800	53800	53800	0
262	20250212	160100	6173895800	53800	53800	53800	53800	0
263	20250212	160000	6173895800	53800	53800	53800	53800	0
264	20250212	155900	6173895800	53800	53800	53800	53800	0
265	20250212	155800	6173895800	53800	53800	53800	53800	0
266	20250212	155700	6173895800	53800	53800	53800	53800	0
267	20250212	155600	6173895800	53800	53800	53800	53800	0
268	20250212	155500	6173895800	53800	53800	53800	53800	0
269	20250212	155400	6173895800	53800	53800	53800	53800	0
270	20250212	155300	6173895800	53800	53800	53800	53800	0
271	20250212	155200	6173895800	53800	53800	53800	53800	0
272	20250212	155100	6173895800	53800	53800	53800	53800	3242
273	20250212	155000	6173895800	53800	53800	53800	53800	0
274	20250212	154900	6173895800	53800	53800	53800	53800	0
275	20250212	154800	6173895800	53800	53800	53800	53800	0
276	20250212	154700	6173895800	53800	53800	53800	53800	0
277	20250212	154600	6173895800	53800	53800	53800	53800	0
278	20250212	154500	6173895800	53800	53800	53800	53800	0
279	20250212	154400	6173895800	53800	53800	53800	53800	0
280	20250212	154300	6173895800	53800	53800	53800	53800	0
281	20250212	154200	6173895800	53800	53800	53800	53800	0
282	20250212	154100	6173895800	53800	53800	53800	53800	0
283	20250212	154000	6173895800	53800	53800	53800	53800	0
284	20250212	153900	6173895800	53800	53800	53800	53800	0
285	20250212	153800	6173895800	53800	53800	53800	53800	0
286	20250212	153700	6173895800	53800	53800	53800	53800	0
287	20250212	153600	6173895800	53800	53800	53800	53800	0
288	20250212	153500	6173895800	53800	53800	53800	53800	0
289	20250212	153400	6173895800	53800	53800	53800	53800	0
290	20250212	153300	6173895800	53800	53800	53800	53800	0
291	20250212	153200	6173895800	53800	53800	53800	53800	0
292	20250212	153100	6173895800	53800	53800	53800	53800	0
293	20250212	153000	6173895800	53800	53800	53800	53800	3242
294	20250212	152900	5999476200	53800	53800	53800	53800	0
295	20250212	152800	5999476200	53800	53800	53800	53800	0
296	20250212	152700	5999476200	53800	53800	53800	53800	0
297	20250212	152600	5999476200	53800	53800	53800	53800	0
298	20250212	152500	5999476200	53800	53800	53800	53800	0
299	20250212	152400	5999476200	53800	53800	53800	53800	0
300	20250212	152300	5999476200	53800	53800	53800	53800	0
301	20250212	152200	5999476200	53800	53800	53800	53800	0
302	20250212	152100	5999476200	53800	53800	53800	53800	0
303	20250212	152000	5999476200	53800	53800	53800	53800	0
304	20250212	151900	5999476200	53800	53800	53800	53700	887
305	20250212	151800	5951809800	53800	53800	53800	53700	255
306	20250212	151700	5938092800	53800	53700	53800	53700	188
307	20250212	151600	5927978700	53800	53800	53800	53700	734
308	20250212	151500	5888536000	53700	53800	53800	53700	231
309	20250212	151400	5876111000	53800	53800	53800	53700	382
310	20250212	151300	5855560100	53700	53700	53800	53600	882
311	20250212	151200	5808172200	53700	53600	53700	53600	1227
312	20250212	151100	5742305000	53700	53700	53700	53600	368
313	20250212	151000	5722545200	53700	53700	53700	53600	336
314	20250212	150900	5704502600	53700	53700	53700	53600	304
315	20250212	150800	5688184700	53700	53700	53700	53600	586
316	20250212	150700	5656718200	53700	53600	53700	53600	299
317	20250212	150600	5640662400	53600	53700	53700	53600	238
318	20250212	150500	5627887800	53700	53700	53700	53600	265
319	20250212	150400	5613662800	53700	53600	53700	53600	1763
320	20250212	150300	5519149600	53600	53500	53600	53500	245
321	20250212	150200	5506038300	53500	53500	53600	53500	114
322	20250212	150100	5499938200	53500	53500	53600	53400	636
323	20250212	150000	5465906300	53500	53400	53500	53400	211
324	20250212	145900	5454625500	53400	53400	53500	53400	336
325	20250212	145800	5436666400	53500	53400	53500	53400	171
326	20250212	145700	5427529700	53400	53500	53500	53400	78
327	20250212	145600	5423359600	53400	53400	53500	53400	238
328	20250212	145500	5410632500	53400	53400	53500	53400	167
329	20250212	145400	5401713700	53500	53500	53500	53400	37
330	20250212	145300	5399735800	53400	53400	53500	53400	36
331	20250212	145200	5397812300	53400	53400	53500	53400	168
332	20250212	145100	5388840300	53400	53500	53500	53400	59
333	20250212	145000	5385687800	53400	53500	53500	53400	41
334	20250212	144900	5383496600	53400	53400	53500	53400	104
335	20250212	144800	5377942000	53400	53400	53500	53400	67
336	20250212	144700	5374360000	53400	53400	53500	53400	322
337	20250212	144600	5357141400	53500	53400	53500	53400	60
338	20250212	144500	5353934900	53500	53500	53500	53400	489
339	20250212	144400	5327804400	53500	53400	53500	53400	301
340	20250212	144300	5311727500	53500	53400	53500	53400	218
341	20250212	144200	5300079300	53400	53500	53500	53400	163
342	20250212	144100	5291362100	53500	53400	53500	53400	31
343	20250212	144000	5289706100	53500	53400	53500	53400	126
344	20250212	143900	5282976300	53400	53400	53500	53400	62
345	20250212	143800	5279663700	53400	53500	53500	53400	255
346	20250212	143700	5266044200	53400	53500	53500	53400	60
347	20250212	143600	5262838400	53400	53500	53500	53400	19
348	20250212	143500	5261823100	53500	53400	53500	53400	477
349	20250212	143400	5236349100	53400	53500	53500	53400	28
350	20250212	143300	5234852000	53500	53400	53500	53400	605
351	20250212	143200	5202536200	53500	53400	53500	53400	61
352	20250212	143100	5199274700	53500	53500	53500	53400	33
353	20250212	143000	5197510400	53500	53500	53500	53400	66
354	20250212	142900	5193984800	53400	53500	53500	53400	32
355	20250212	142800	5192274900	53500	53500	53500	53400	227
356	20250212	142700	5180145200	53500	53500	53500	53400	92
357	20250212	142600	5175225100	53400	53400	53500	53400	78
358	20250212	142500	5171059100	53500	53400	53500	53400	63
359	20250212	142400	5167692500	53400	53400	53500	53400	65
360	20250212	142300	5164220200	53400	53400	53500	53400	185
361	20250212	142200	5154333900	53400	53400	53500	53400	132
362	20250212	142100	5147280100	53400	53400	53500	53400	204
363	20250212	142000	5136386000	53500	53400	53500	53400	219
364	20250212	141900	5124686500	53400	53400	53500	53400	103
365	20250212	141800	5119183900	53400	53400	53500	53400	78
366	20250212	141700	5115018300	53400	53500	53500	53400	199
367	20250212	141600	5104379700	53400	53500	53500	53400	130
368	20250212	141500	5097435400	53400	53500	53600	53400	799
369	20250212	141400	5054684500	53500	53500	53600	53500	105
370	20250212	141300	5049066000	53500	53500	53600	53500	122
371	20250212	141200	5042538600	53500	53500	53600	53500	972
372	20250212	141100	4990535100	53500	53600	53600	53500	368
373	20250212	141000	4970837000	53500	53500	53600	53500	57
374	20250212	140900	4967787100	53500	53500	53600	53500	127
375	20250212	140800	4960989800	53500	53500	53600	53500	130
376	20250212	140700	4954030400	53600	53500	53600	53500	231
377	20250212	140600	4941656800	53500	53500	53600	53500	179
378	20250212	140500	4932077000	53500	53500	53600	53500	193
379	20250212	140400	4921750700	53500	53500	53600	53500	71
380	20250212	140300	4917950800	53500	53600	53600	53500	126
381	20250212	140200	4911204500	53500	53500	53600	53500	80
382	20250212	140100	4906924000	53500	53500	53600	53500	74
383	20250212	140000	4902964000	53500	53500	53600	53500	106
384	20250212	135900	4897288700	53500	53500	53600	53400	751
385	20250212	135800	4857109500	53500	53600	53600	53500	70
386	20250212	135700	4853362200	53500	53500	53600	53500	107
387	20250212	135600	4847636300	53600	53500	53600	53500	143
388	20250212	135500	4839980600	53500	53600	53600	53500	280
389	20250212	135400	4824977600	53500	53600	53600	53500	79
390	20250212	135300	4820744300	53500	53300	53600	53300	2315
391	20250212	135200	4696920900	53400	53400	53400	53300	31
392	20250212	135100	4695266400	53400	53300	53400	53300	27
393	20250212	135000	4693826100	53300	53400	53400	53300	48
394	20250212	134900	4691264300	53400	53400	53400	53300	40
395	20250212	134800	4689131000	53400	53400	53400	53300	46
396	20250212	134700	4686676400	53400	53300	53400	53300	446
397	20250212	134600	4662904200	53200	53300	53300	53200	42
398	20250212	134500	4660667100	53200	53300	53300	53200	23
399	20250212	134400	4659442300	53300	53200	53300	53200	24
400	20250212	134300	4658164100	53300	53300	53300	53200	98
401	20250212	134200	4652947700	53300	53300	53300	53200	132
402	20250212	134100	4645924800	53300	53300	53300	53200	185
403	20250212	134000	4636076300	53200	53300	53300	53200	1118
404	20250212	133900	4576597200	53200	53200	53300	53200	10
405	20250212	133800	4576065000	53200	53200	53200	53200	19
406	20250212	133700	4575054200	53200	53200	53300	53200	22
407	20250212	133600	4573883500	53300	53200	53300	53200	489
408	20250212	133500	4547868300	53200	53200	53200	53200	520
409	20250212	133400	4520204300	53300	53200	53300	53200	44
410	20250212	133300	4517860400	53300	53200	53300	53200	56
411	20250212	133200	4514879200	53200	53200	53200	53200	25
412	20250212	133100	4513549200	53200	53200	53300	53200	235
413	20250212	133000	4501045100	53200	53200	53300	53200	46
414	20250212	132900	4498596400	53200	53300	53300	53200	11
415	20250212	132800	4498011000	53300	53200	53300	53200	111
416	20250212	132700	4492097200	53200	53200	53300	53200	50
417	20250212	132600	4489436700	53200	53300	53300	53200	234
418	20250212	132500	4476965000	53200	53200	53300	53200	160
419	20250212	132400	4468452900	53200	53300	53400	53200	96
420	20250212	132300	4463335100	53300	53300	53300	53300	27
421	20250212	132200	4461896000	53300	53300	53300	53200	221
422	20250212	132100	4450120200	53200	53200	53300	53200	33
423	20250212	132000	4448362500	53300	53300	53400	53200	46
424	20250212	131900	4445910400	53300	53300	53300	53200	58
425	20250212	131800	4442824300	53300	53200	53300	53200	32
426	20250212	131700	4441119500	53200	53300	53300	53200	56
427	20250212	131600	4438139700	53300	53400	53400	53300	1105
428	20250212	131500	4379242700	53300	53400	53400	53300	99
429	20250212	131400	4373964800	53300	53400	53400	53300	172
430	20250212	131300	4364795400	53400	53300	53400	53300	12
431	20250212	131200	4364155500	53300	53300	53400	53300	195
432	20250212	131100	4353761500	53300	53400	53400	53300	21
433	20250212	131000	4352642100	53400	53300	53400	53300	9
434	20250212	130900	4352162200	53400	53300	53400	53300	67
435	20250212	130800	4348588900	53400	53300	53400	53300	297
436	20250212	130700	4332750300	53400	53300	53400	53300	71
437	20250212	130600	4328965300	53300	53300	53400	53300	138
438	20250212	130500	4321607300	53300	53400	53400	53300	84
439	20250212	130400	4317130000	53400	53300	53400	53300	128
440	20250212	130300	4310296300	53400	53300	53400	53300	72
441	20250212	130200	4306452200	53300	53400	53400	53300	27
442	20250212	130100	4305012100	53400	53400	53400	53300	38
443	20250212	130000	4302984300	53300	53300	53400	53300	14
444	20250212	125900	4302237900	53400	53500	53500	53400	321
445	20250212	125800	4285093400	53400	53400	53400	53400	48
446	20250212	125700	4282530200	53400	53300	53400	53300	31
447	20250212	125600	4280875700	53400	53400	53500	53300	156
448	20250212	125500	4272543800	53400	53400	53500	53400	49
449	20250212	125400	4269926300	53500	53400	53500	53400	190
450	20250212	125300	4259779200	53400	53500	53500	53400	23
451	20250212	125200	4258550900	53400	53400	53400	53300	88
452	20250212	125100	4253854300	53400	53300	53500	53300	81
453	20250212	125000	4249525600	53400	53400	53500	53400	28
454	20250212	124900	4248029900	53400	53400	53500	53400	113
455	20250212	124800	4241994800	53500	53400	53500	53400	24
456	20250212	124700	4240712400	53400	53400	53500	53400	16
457	20250212	124600	4239857700	53400	53400	53400	53400	6
458	20250212	124500	4239537300	53400	53500	53500	53400	43
459	20250212	124400	4237239900	53400	53400	53400	53300	24
460	20250212	124300	4235959300	53500	53400	53500	53300	40
461	20250212	124200	4233822400	53500	53500	53500	53400	199
462	20250212	124100	4223189600	53500	53300	53500	53300	196
463	20250212	124000	4212726000	53300	53300	53400	53300	78
464	20250212	123900	4208563100	53400	53300	53400	53300	61
465	20250212	123800	4205310500	53300	53300	53400	53300	24
466	20250212	123700	4204031100	53300	53300	53300	53300	9
467	20250212	123600	4203551400	53400	53400	53400	53300	125
468	20250212	123500	4196888100	53300	53300	53400	53300	14
469	20250212	123400	4196141700	53300	53300	53300	53300	28
470	20250212	123300	4194649300	53300	53300	53400	53200	26
471	20250212	123200	4193263600	53400	53200	53400	53200	46
472	20250212	123100	4190812600	53300	53300	53300	53300	44
473	20250212	123000	4188467400	53300	53300	53400	53300	59
474	20250212	122900	4185322600	53300	53300	53400	53300	33
475	20250212	122800	4183563500	53300	53400	53400	53300	1035
476	20250212	122700	4128307200	53300	53400	53400	53300	396
477	20250212	122600	4107199300	53400	53300	53400	53300	44
478	20250212	122500	4104851700	53300	53300	53400	53300	74
479	20250212	122400	4100907400	53300	53300	53400	53300	12
480	20250212	122300	4100267700	53300	53300	53400	53300	15
481	20250212	122200	4099467900	53300	53400	53400	53300	124
482	20250212	122100	4092849300	53400	53400	53400	53300	78
483	20250212	122000	4088688600	53400	53300	53400	53300	49
484	20250212	121900	4086074000	53300	53300	53300	53300	20
485	20250212	121800	4085008000	53300	53300	53300	53200	204
486	20250212	121700	4074135300	53300	53200	53300	53200	20
487	20250212	121600	4073070200	53200	53300	53400	53200	221
488	20250212	121500	4061277500	53200	53300	53300	53200	282
489	20250212	121400	4046270700	53200	53200	53300	53200	26
490	20250212	121300	4044887100	53200	53200	53300	53200	74
491	20250212	121200	4040949800	53200	53300	53300	53200	23
492	20250212	121100	4039725000	53200	53300	53300	53200	30
493	20250212	121000	4038128500	53300	53100	53300	53100	39
494	20250212	120900	4036054300	53100	53200	53300	53100	78
495	20250212	120800	4031911600	53200	53100	53200	53100	151
496	20250212	120700	4023888800	53200	53200	53200	53100	181
497	20250212	120600	4014259700	53200	53200	53400	53200	273
498	20250212	120500	3999715200	53100	53100	53200	53100	46
499	20250212	120400	3997269800	53100	53200	53200	53100	22
500	20250212	120300	3996100300	53100	53200	53200	53100	14
501	20250212	120200	3995356600	53200	53200	53300	53100	713
502	20250212	120100	3957423000	53200	53200	53300	53200	67
503	20250212	120000	3953856300	53200	53200	53300	53200	14
504	20250212	115900	3953111000	53300	53200	53300	53200	24
505	20250212	115800	3951832800	53200	53200	53300	53200	80
506	20250212	115700	3947571600	53300	53200	53300	53200	36
507	20250212	115600	3945655000	53200	53300	53300	53200	12
508	20250212	115500	3945016000	53300	53200	53300	53200	28
509	20250212	115400	3943525400	53200	53200	53300	53200	41
510	20250212	115300	3941343900	53300	53200	53300	53200	383
511	20250212	115200	3920964200	53300	53300	53300	53200	35
512	20250212	115100	3919100900	53300	53200	53300	53200	29
513	20250212	115000	3917557400	53300	53200	53300	53200	338
514	20250212	114900	3899542800	53200	53200	53200	53200	14
515	20250212	114800	3898798000	53200	53300	53300	53200	361
516	20250212	114700	3879589900	53300	53300	53300	53200	76
517	20250212	114600	3875546300	53300	53300	53300	53200	67
518	20250212	114500	3871976900	53200	53200	53300	53200	216
519	20250212	114400	3860480200	53300	53200	53300	53200	18
520	20250212	114300	3859522300	53300	53200	53300	53200	24
521	20250212	114200	3858244500	53200	53300	53300	53200	765
522	20250212	114100	3817472900	53300	53400	53400	53300	179
523	20250212	114000	3807918700	53400	53400	53400	53400	435
524	20250212	113900	3784689700	53400	53400	53400	53400	17
525	20250212	113800	3783781900	53500	53400	53500	53400	85
526	20250212	113700	3779242600	53400	53400	53400	53400	36
527	20250212	113600	3777320200	53400	53400	53400	53300	37
528	20250212	113500	3775344500	53400	53400	53400	53300	216
529	20250212	113400	3763810800	53400	53500	53700	53300	1374
530	20250212	113300	3690382000	53700	53500	53700	53500	800
531	20250212	113200	3647568200	53600	53500	53600	53500	12
532	20250212	113100	3646925400	53500	53500	53600	53500	165
533	20250212	113000	3638097600	53700	53600	53700	53600	54
534	20250212	112900	3635203100	53600	53600	53700	53600	60
535	20250212	112800	3631986600	53600	53600	53700	53600	25
536	20250212	112700	3630646300	53700	53600	53700	53600	271
537	20250212	112600	3616115900	53600	53600	53700	53600	64
538	20250212	112500	3612680800	53700	53600	53700	53600	67
539	20250212	112400	3609087600	53700	53600	53700	53600	264
540	20250212	112300	3594915100	53700	53600	53700	53600	15
541	20250212	112200	3594110700	53600	53600	53700	53600	49
542	20250212	112100	3591484200	53600	53600	53600	53600	35
543	20250212	112000	3589608200	53600	53600	53600	53500	89
544	20250212	111900	3584843500	53500	53500	53700	53500	40
545	20250212	111800	3582700300	53600	53700	53700	53500	51
546	20250212	111700	3579967400	53600	53600	53600	53500	9
547	20250212	111600	3579485500	53600	53700	53700	53500	151
548	20250212	111500	3571392100	53600	53600	53600	53600	93
549	20250212	111400	3566407300	53600	53600	53700	53600	122
550	20250212	111300	3559867800	53700	53600	53700	53600	138
551	20250212	111200	3552461200	53700	53700	53700	53600	187
552	20250212	111100	3542420900	53700	53600	53700	53600	111
553	20250212	111000	3536471100	53700	53600	53700	53600	147
554	20250212	110900	3528591700	53600	53600	53700	53600	351
555	20250212	110800	3509743900	53600	53700	53700	53600	55
556	20250212	110700	3506791600	53500	53600	53600	53500	114
557	20250212	110600	3500684700	53600	53700	53700	53600	281
558	20250212	110500	3485596100	53700	53600	53700	53500	311
559	20250212	110400	3468927800	53600	53500	53600	53500	62
560	20250212	110300	3465606000	53600	53500	53600	53500	259
561	20250212	110200	3451742000	53600	53600	53600	53500	70
562	20250212	110100	3447992400	53600	53500	53600	53500	68
563	20250212	110000	3444349200	53600	53500	53600	53500	107
564	20250212	105900	3438620900	53600	53600	53600	53500	107
565	20250212	105800	3432891100	53500	53600	53600	53500	84
566	20250212	105700	3428388800	53600	53600	53700	53600	132
567	20250212	105600	3421308500	53700	53700	53700	53600	346
568	20250212	105500	3402739700	53700	53600	53700	53600	221
569	20250212	105400	3390874700	53600	53500	53600	53500	124
570	20250212	105300	3384229300	53600	53500	53600	53500	40
571	20250212	105200	3382085900	53500	53600	53600	53500	74
572	20250212	105100	3378120800	53600	53700	53700	53500	456
573	20250212	105000	3353673400	53600	53600	53700	53600	322
574	20250212	104900	3336384700	53600	53500	53700	53500	1071
575	20250212	104800	3278980200	53500	53600	53600	53500	648
576	20250212	104700	3244264900	53500	53400	53600	53400	1274
577	20250212	104600	3176078800	53400	53400	53500	53400	61
578	20250212	104500	3172818500	53400	53500	53500	53400	82
579	20250212	104400	3168433200	53400	53400	53500	53400	26
580	20250212	104300	3167043600	53500	53500	53600	53400	303
581	20250212	104200	3150830000	53500	53500	53600	53400	84
582	20250212	104100	3146336000	53400	53500	53600	53400	104
583	20250212	104000	3140777500	53600	53500	53600	53400	231
584	20250212	103900	3128437200	53400	53600	53600	53400	143
585	20250212	103800	3120781800	53400	53500	53600	53400	127
586	20250212	103700	3113982400	53600	53500	53600	53400	125
587	20250212	103600	3107298300	53500	53500	53600	53500	613
588	20250212	103500	3074501200	53600	53400	53600	53400	143
589	20250212	103400	3066848800	53400	53500	53500	53400	318
590	20250212	103300	3049840300	53500	53500	53600	53500	145
591	20250212	103200	3042079700	53500	53400	53600	53400	108
592	20250212	103100	3036300100	53400	53400	53600	53400	1866
593	20250212	103000	2936467300	53500	53400	53500	53400	86
594	20250212	102900	2931868800	53400	53500	53500	53400	370
595	20250212	102800	2912105500	53400	53500	53600	53400	403
596	20250212	102700	2890548100	53500	53600	53600	53500	312
597	20250212	102600	2873852600	53500	53500	53600	53500	55
598	20250212	102500	2870907100	53500	53500	53600	53400	636
599	20250212	102400	2836879300	53500	53500	53600	53500	34
600	20250212	102300	2835060100	53600	53600	53600	53500	61
601	20250212	102200	2831791000	53500	53600	53600	53500	155
602	20250212	102100	2823484200	53600	53600	53700	53600	495
603	20250212	102000	2796949000	53600	53700	53700	53600	53
604	20250212	101900	2794105100	53700	53700	53700	53600	154
605	20250212	101800	2785837800	53700	53700	53700	53600	137
606	20250212	101700	2778484400	53600	53700	53700	53600	33
607	20250212	101600	2776713200	53700	53700	53700	53600	395
608	20250212	101500	2755505500	53700	53600	53700	53500	52
609	20250212	101400	2752715900	53600	53700	53700	53600	345
610	20250212	101300	2734203400	53600	53500	53700	53500	154
611	20250212	101200	2725938400	53700	53700	53700	53600	600
612	20250212	101100	2693748700	53600	53700	53800	53600	309
613	20250212	101000	2677158900	53700	53700	53800	53700	49
614	20250212	100900	2674526400	53800	53700	53800	53700	525
615	20250212	100800	2646328900	53700	53700	53800	53600	209
616	20250212	100700	2635103100	53800	53500	53800	53500	1258
617	20250212	100600	2567632100	53500	53400	53600	53400	574
618	20250212	100500	2536939200	53400	53400	53500	53400	81
619	20250212	100400	2532609600	53400	53600	53600	53400	741
620	20250212	100300	2492967800	53500	53500	53600	53400	284
621	20250212	100200	2477770100	53400	53400	53500	53400	23
622	20250212	100100	2476541200	53400	53400	53500	53400	253
623	20250212	100000	2463030400	53400	53300	53500	53300	808
624	20250212	095900	2419881500	53400	53300	53400	53300	1018
625	20250212	095800	2365592500	53300	53200	53300	53200	84
626	20250212	095700	2361118200	53100	53200	53200	53100	118
627	20250212	095600	2354841300	53200	53200	53200	53200	58
628	20250212	095500	2351755700	53200	53300	53400	53200	118
629	20250212	095400	2345472600	53400	53100	53400	53100	1749
630	20250212	095300	2252430900	53100	53200	53200	53000	25
631	20250212	095200	2251103600	53000	52900	53200	52900	1052
632	20250212	095100	2195226800	52900	52900	53000	52900	732
633	20250212	095000	2156503900	52900	53000	53000	52900	65
634	20250212	094900	2153060500	52900	52900	52900	52900	94
635	20250212	094800	2148087900	53000	52900	53000	52900	19
636	20250212	094700	2147082600	52900	53000	53000	52900	801
637	20250212	094600	2104706800	53000	53100	53100	52900	252
638	20250212	094500	2091349600	52900	52900	53100	52800	1044
639	20250212	094400	2036136800	52900	53000	53000	52900	862
640	20250212	094300	1990533800	53000	52900	53000	52900	120
641	20250212	094200	1984176800	52900	52900	53000	52900	410
642	20250212	094100	1962487600	52900	52900	53000	52900	331
643	20250212	094000	1944976000	52900	53000	53000	52900	209
644	20250212	093900	1933916000	53000	52900	53000	52900	610
645	20250212	093800	1901587900	52900	52900	53000	52900	108
646	20250212	093700	1895873800	53000	53000	53000	52900	309
647	20250212	093600	1879519500	53000	52800	53000	52800	352
648	20250212	093500	1860902500	52800	53000	53000	52800	920
649	20250212	093400	1812239100	52900	52900	53000	52900	111
650	20250212	093300	1806361000	52900	52900	53000	52800	414
651	20250212	093200	1784461000	52800	52900	52900	52800	514
652	20250212	093100	1757271200	53000	52900	53000	52800	1844
653	20250212	093000	1659828500	52900	52900	53100	52800	2286
654	20250212	092900	1538887100	53100	53100	53200	52900	3394
655	20250212	092800	1358952600	53100	53100	53200	53000	1586
656	20250212	092700	1274733700	53200	53300	53300	53100	2200
657	20250212	092600	1157681200	53300	53300	53300	53200	95
658	20250212	092500	1152624000	53300	53300	53300	53200	311
659	20250212	092400	1136075200	53300	53300	53300	53200	1160
660	20250212	092300	1074248700	53300	53400	53400	53300	366
661	20250212	092200	1054736600	53400	53300	53400	53300	444
662	20250212	092100	1031027400	53300	53400	53400	53300	207
663	20250212	092000	1019974000	53300	53500	53500	53300	544
664	20250212	091900	990938200	53500	53500	53500	53300	578
665	20250212	091800	960027700	53300	53500	53500	53200	419
666	20250212	091700	937688200	53200	53400	53500	53100	784
667	20250212	091600	896015000	53500	53400	53500	53100	954
668	20250212	091500	845236100	53500	53300	53500	53200	264
669	20250212	091400	831153300	53300	53200	53300	53200	437
670	20250212	091300	807885600	53200	53200	53200	53200	223
671	20250212	091200	796022000	53200	53300	53300	53200	1506
672	20250212	091100	715842000	53400	53500	53600	53300	2412
673	20250212	091000	586976500	53500	53700	53700	53500	1871
674	20250212	090900	486781000	53600	53800	53800	53600	1286
675	20250212	090800	417695400	53800	53700	53800	53700	395
676	20250212	090700	396451700	53700	53800	53800	53700	282
677	20250212	090600	381297300	53800	53700	53800	53600	382
678	20250212	090500	360776100	53600	53600	53700	53600	374
679	20250212	090400	340696400	53600	53600	53700	53500	191
680	20250212	090300	330457300	53600	53500	53700	53500	777
681	20250212	090200	288841500	53500	53500	53700	53400	1217
682	20250212	090100	223725700	53400	53600	53600	53400	1215
683	20250212	090000	158735800	53600	53800	53800	53500	2830