KissMeData/200130/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	204000	353394270	12430	12430	12430	12430	631
3	20250212	203900	353394270	12430	12430	12430	12430	0
4	20250212	203800	353394270	12430	12430	12430	12430	0
5	20250212	203700	353394270	12430	12430	12430	12430	0
6	20250212	203600	353394270	12430	12430	12430	12430	0
7	20250212	203500	353394270	12430	12430	12430	12430	0
8	20250212	203400	353394270	12430	12430	12430	12430	0
9	20250212	203300	353394270	12430	12430	12430	12430	0
10	20250212	203200	353394270	12430	12430	12430	12430	0
11	20250212	203100	353394270	12430	12430	12430	12430	0
12	20250212	203000	353394270	12430	12430	12430	12430	0
13	20250212	202900	353394270	12430	12430	12430	12430	0
14	20250212	202800	353394270	12430	12430	12430	12430	0
15	20250212	202700	353394270	12430	12430	12430	12430	0
16	20250212	202600	353394270	12430	12430	12430	12430	0
17	20250212	202500	353394270	12430	12430	12430	12430	0
18	20250212	202400	353394270	12430	12430	12430	12430	0
19	20250212	202300	353394270	12430	12430	12430	12430	0
20	20250212	202200	353394270	12430	12430	12430	12430	0
21	20250212	202100	353394270	12430	12430	12430	12430	0
22	20250212	202000	353394270	12430	12430	12430	12430	0
23	20250212	201900	353394270	12430	12430	12430	12430	0
24	20250212	201800	353394270	12430	12430	12430	12430	0
25	20250212	201700	353394270	12430	12430	12430	12430	0
26	20250212	201600	353394270	12430	12430	12430	12430	0
27	20250212	201500	353394270	12430	12430	12430	12430	0
28	20250212	201400	353394270	12430	12430	12430	12430	0
29	20250212	201300	353394270	12430	12430	12430	12430	0
30	20250212	201200	353394270	12430	12430	12430	12430	0
31	20250212	201100	353394270	12430	12430	12430	12430	0
32	20250212	201000	353394270	12430	12430	12430	12430	631
33	20250212	200900	353394270	12430	12430	12430	12430	0
34	20250212	200800	353394270	12430	12430	12430	12430	0
35	20250212	200700	353394270	12430	12430	12430	12430	0
36	20250212	200600	353394270	12430	12430	12430	12430	0
37	20250212	200500	353394270	12430	12430	12430	12430	0
38	20250212	200400	353394270	12430	12430	12430	12430	0
39	20250212	200300	353394270	12430	12430	12430	12430	0
40	20250212	200200	353394270	12430	12430	12430	12430	0
41	20250212	200100	353394270	12430	12430	12430	12430	0
42	20250212	200000	353394270	12430	12430	12430	12430	0
43	20250212	195900	353394270	12430	12430	12430	12430	0
44	20250212	195800	353394270	12430	12430	12430	12430	0
45	20250212	195700	353394270	12430	12430	12430	12430	0
46	20250212	195600	353394270	12430	12430	12430	12430	0
47	20250212	195500	353394270	12430	12430	12430	12430	0
48	20250212	195400	353394270	12430	12430	12430	12430	0
49	20250212	195300	353394270	12430	12430	12430	12430	0
50	20250212	195200	353394270	12430	12430	12430	12430	0
51	20250212	195100	353394270	12430	12430	12430	12430	0
52	20250212	195000	353394270	12430	12430	12430	12430	0
53	20250212	194900	353394270	12430	12430	12430	12430	0
54	20250212	194800	353394270	12430	12430	12430	12430	0
55	20250212	194700	353394270	12430	12430	12430	12430	0
56	20250212	194600	353394270	12430	12430	12430	12430	0
57	20250212	194500	353394270	12430	12430	12430	12430	0
58	20250212	194400	353394270	12430	12430	12430	12430	0
59	20250212	194300	353394270	12430	12430	12430	12430	0
60	20250212	194200	353394270	12430	12430	12430	12430	0
61	20250212	194100	353394270	12430	12430	12430	12430	0
62	20250212	194000	353394270	12430	12430	12430	12430	631
63	20250212	193900	353394270	12430	12430	12430	12430	0
64	20250212	193800	353394270	12430	12430	12430	12430	0
65	20250212	193700	353394270	12430	12430	12430	12430	0
66	20250212	193600	353394270	12430	12430	12430	12430	0
67	20250212	193500	353394270	12430	12430	12430	12430	0
68	20250212	193400	353394270	12430	12430	12430	12430	0
69	20250212	193300	353394270	12430	12430	12430	12430	0
70	20250212	193200	353394270	12430	12430	12430	12430	0
71	20250212	193100	353394270	12430	12430	12430	12430	0
72	20250212	193000	353394270	12430	12430	12430	12430	0
73	20250212	192900	353394270	12430	12430	12430	12430	0
74	20250212	192800	353394270	12430	12430	12430	12430	0
75	20250212	192700	353394270	12430	12430	12430	12430	0
76	20250212	192600	353394270	12430	12430	12430	12430	0
77	20250212	192500	353394270	12430	12430	12430	12430	0
78	20250212	192400	353394270	12430	12430	12430	12430	0
79	20250212	192300	353394270	12430	12430	12430	12430	0
80	20250212	192200	353394270	12430	12430	12430	12430	0
81	20250212	192100	353394270	12430	12430	12430	12430	0
82	20250212	192000	353394270	12430	12430	12430	12430	0
83	20250212	191900	353394270	12430	12430	12430	12430	0
84	20250212	191800	353394270	12430	12430	12430	12430	0
85	20250212	191700	353394270	12430	12430	12430	12430	0
86	20250212	191600	353394270	12430	12430	12430	12430	0
87	20250212	191500	353394270	12430	12430	12430	12430	0
88	20250212	191400	353394270	12430	12430	12430	12430	0
89	20250212	191300	353394270	12430	12430	12430	12430	0
90	20250212	191200	353394270	12430	12430	12430	12430	0
91	20250212	191100	353394270	12430	12430	12430	12430	0
92	20250212	191000	353394270	12430	12430	12430	12430	631
93	20250212	190900	353394270	12430	12430	12430	12430	0
94	20250212	190800	353394270	12430	12430	12430	12430	0
95	20250212	190700	353394270	12430	12430	12430	12430	0
96	20250212	190600	353394270	12430	12430	12430	12430	0
97	20250212	190500	353394270	12430	12430	12430	12430	0
98	20250212	190400	353394270	12430	12430	12430	12430	0
99	20250212	190300	353394270	12430	12430	12430	12430	0
100	20250212	190200	353394270	12430	12430	12430	12430	0
101	20250212	190100	353394270	12430	12430	12430	12430	0
102	20250212	190000	353394270	12430	12430	12430	12430	0
103	20250212	185900	353394270	12430	12430	12430	12430	0
104	20250212	185800	353394270	12430	12430	12430	12430	0
105	20250212	185700	353394270	12430	12430	12430	12430	0
106	20250212	185600	353394270	12430	12430	12430	12430	0
107	20250212	185500	353394270	12430	12430	12430	12430	0
108	20250212	185400	353394270	12430	12430	12430	12430	0
109	20250212	185300	353394270	12430	12430	12430	12430	0
110	20250212	185200	353394270	12430	12430	12430	12430	0
111	20250212	185100	353394270	12430	12430	12430	12430	0
112	20250212	185000	353394270	12430	12430	12430	12430	0
113	20250212	184900	353394270	12430	12430	12430	12430	0
114	20250212	184800	353394270	12430	12430	12430	12430	0
115	20250212	184700	353394270	12430	12430	12430	12430	0
116	20250212	184600	353394270	12430	12430	12430	12430	0
117	20250212	184500	353394270	12430	12430	12430	12430	0
118	20250212	184400	353394270	12430	12430	12430	12430	0
119	20250212	184300	353394270	12430	12430	12430	12430	0
120	20250212	184200	353394270	12430	12430	12430	12430	0
121	20250212	184100	353394270	12430	12430	12430	12430	0
122	20250212	184000	353394270	12430	12430	12430	12430	631
123	20250212	183900	353394270	12430	12430	12430	12430	0
124	20250212	183800	353394270	12430	12430	12430	12430	0
125	20250212	183700	353394270	12430	12430	12430	12430	0
126	20250212	183600	353394270	12430	12430	12430	12430	0
127	20250212	183500	353394270	12430	12430	12430	12430	0
128	20250212	183400	353394270	12430	12430	12430	12430	0
129	20250212	183300	353394270	12430	12430	12430	12430	0
130	20250212	183200	353394270	12430	12430	12430	12430	0
131	20250212	183100	353394270	12430	12430	12430	12430	0
132	20250212	183000	353394270	12430	12430	12430	12430	0
133	20250212	182900	353394270	12430	12430	12430	12430	0
134	20250212	182800	353394270	12430	12430	12430	12430	0
135	20250212	182700	353394270	12430	12430	12430	12430	0
136	20250212	182600	353394270	12430	12430	12430	12430	0
137	20250212	182500	353394270	12430	12430	12430	12430	0
138	20250212	182400	353394270	12430	12430	12430	12430	0
139	20250212	182300	353394270	12430	12430	12430	12430	0
140	20250212	182200	353394270	12430	12430	12430	12430	0
141	20250212	182100	353394270	12430	12430	12430	12430	0
142	20250212	182000	353394270	12430	12430	12430	12430	0
143	20250212	181900	353394270	12430	12430	12430	12430	0
144	20250212	181800	353394270	12430	12430	12430	12430	0
145	20250212	181700	353394270	12430	12430	12430	12430	0
146	20250212	181600	353394270	12430	12430	12430	12430	0
147	20250212	181500	353394270	12430	12430	12430	12430	0
148	20250212	181400	353394270	12430	12430	12430	12430	0
149	20250212	181300	353394270	12430	12430	12430	12430	0
150	20250212	181200	353394270	12430	12430	12430	12430	0
151	20250212	181100	353394270	12430	12430	12430	12430	0
152	20250212	181000	353394270	12430	12430	12430	12430	631
153	20250212	180900	353394270	12430	12430	12430	12430	0
154	20250212	180800	353394270	12430	12430	12430	12430	0
155	20250212	180700	353394270	12430	12430	12430	12430	0
156	20250212	180600	353394270	12430	12430	12430	12430	0
157	20250212	180500	353394270	12430	12430	12430	12430	0
158	20250212	180400	353394270	12430	12430	12430	12430	0
159	20250212	180300	353394270	12430	12430	12430	12430	0
160	20250212	180200	353394270	12430	12430	12430	12430	0
161	20250212	180100	353394270	12430	12430	12430	12430	0
162	20250212	180000	353394270	12430	12430	12430	12430	0
163	20250212	175900	353394270	12430	12430	12430	12430	0
164	20250212	175800	353394270	12430	12430	12430	12430	0
165	20250212	175700	353394270	12430	12430	12430	12430	0
166	20250212	175600	353394270	12430	12430	12430	12430	0
167	20250212	175500	353394270	12430	12430	12430	12430	0
168	20250212	175400	353394270	12430	12430	12430	12430	0
169	20250212	175300	353394270	12430	12430	12430	12430	0
170	20250212	175200	353394270	12430	12430	12430	12430	0
171	20250212	175100	353394270	12430	12430	12430	12430	0
172	20250212	175000	353394270	12430	12430	12430	12430	0
173	20250212	174900	353394270	12430	12430	12430	12430	0
174	20250212	174800	353394270	12430	12430	12430	12430	0
175	20250212	174700	353394270	12430	12430	12430	12430	0
176	20250212	174600	353394270	12430	12430	12430	12430	0
177	20250212	174500	353394270	12430	12430	12430	12430	0
178	20250212	174400	353394270	12430	12430	12430	12430	0
179	20250212	174300	353394270	12430	12430	12430	12430	0
180	20250212	174200	353394270	12430	12430	12430	12430	0
181	20250212	174100	353394270	12430	12430	12430	12430	0
182	20250212	174000	353394270	12430	12430	12430	12430	631
183	20250212	173900	353394270	12430	12430	12430	12430	0
184	20250212	173800	353394270	12430	12430	12430	12430	0
185	20250212	173700	353394270	12430	12430	12430	12430	0
186	20250212	173600	353394270	12430	12430	12430	12430	0
187	20250212	173500	353394270	12430	12430	12430	12430	0
188	20250212	173400	353394270	12430	12430	12430	12430	0
189	20250212	173300	353394270	12430	12430	12430	12430	0
190	20250212	173200	353394270	12430	12430	12430	12430	0
191	20250212	173100	353394270	12430	12430	12430	12430	0
192	20250212	173000	353394270	12430	12430	12430	12430	0
193	20250212	172900	353394270	12430	12430	12430	12430	0
194	20250212	172800	353394270	12430	12430	12430	12430	0
195	20250212	172700	353394270	12430	12430	12430	12430	0
196	20250212	172600	353394270	12430	12430	12430	12430	0
197	20250212	172500	353394270	12430	12430	12430	12430	0
198	20250212	172400	353394270	12430	12430	12430	12430	0
199	20250212	172300	353394270	12430	12430	12430	12430	0
200	20250212	172200	353394270	12430	12430	12430	12430	0
201	20250212	172100	353394270	12430	12430	12430	12430	0
202	20250212	172000	353394270	12430	12430	12430	12430	0
203	20250212	171900	353394270	12430	12430	12430	12430	0
204	20250212	171800	353394270	12430	12430	12430	12430	0
205	20250212	171700	353394270	12430	12430	12430	12430	0
206	20250212	171600	353394270	12430	12430	12430	12430	0
207	20250212	171500	353394270	12430	12430	12430	12430	0
208	20250212	171400	353394270	12430	12430	12430	12430	0
209	20250212	171300	353394270	12430	12430	12430	12430	0
210	20250212	171200	353394270	12430	12430	12430	12430	0
211	20250212	171100	353394270	12430	12430	12430	12430	0
212	20250212	171000	353394270	12430	12430	12430	12430	631
213	20250212	170900	353394270	12430	12430	12430	12430	0
214	20250212	170800	353394270	12430	12430	12430	12430	0
215	20250212	170700	353394270	12430	12430	12430	12430	0
216	20250212	170600	353394270	12430	12430	12430	12430	0
217	20250212	170500	353394270	12430	12430	12430	12430	0
218	20250212	170400	353394270	12430	12430	12430	12430	0
219	20250212	170300	353394270	12430	12430	12430	12430	0
220	20250212	170200	353394270	12430	12430	12430	12430	0
221	20250212	170100	353394270	12430	12430	12430	12430	0
222	20250212	170000	353394270	12430	12430	12430	12430	0
223	20250212	165900	353394270	12430	12430	12430	12430	0
224	20250212	165800	353394270	12430	12430	12430	12430	0
225	20250212	165700	353394270	12430	12430	12430	12430	0
226	20250212	165600	353394270	12430	12430	12430	12430	0
227	20250212	165500	353394270	12430	12430	12430	12430	0
228	20250212	165400	353394270	12430	12430	12430	12430	0
229	20250212	165300	353394270	12430	12430	12430	12430	0
230	20250212	165200	353394270	12430	12430	12430	12430	0
231	20250212	165100	353394270	12430	12430	12430	12430	0
232	20250212	165000	353394270	12430	12430	12430	12430	0
233	20250212	164900	353394270	12430	12430	12430	12430	0
234	20250212	164800	353394270	12430	12430	12430	12430	0
235	20250212	164700	353394270	12430	12430	12430	12430	0
236	20250212	164600	353394270	12430	12430	12430	12430	0
237	20250212	164500	353394270	12430	12430	12430	12430	0
238	20250212	164400	353394270	12430	12430	12430	12430	0
239	20250212	164300	353394270	12430	12430	12430	12430	0
240	20250212	164200	353394270	12430	12430	12430	12430	0
241	20250212	164100	353394270	12430	12430	12430	12430	0
242	20250212	164000	353394270	12430	12430	12430	12430	631
243	20250212	163900	353394270	12430	12430	12430	12430	0
244	20250212	163800	353394270	12430	12430	12430	12430	0
245	20250212	163700	353394270	12430	12430	12430	12430	0
246	20250212	163600	353394270	12430	12430	12430	12430	0
247	20250212	163500	353394270	12430	12430	12430	12430	0
248	20250212	163400	353394270	12430	12430	12430	12430	0
249	20250212	163300	353394270	12430	12430	12430	12430	0
250	20250212	163200	353394270	12430	12430	12430	12430	0
251	20250212	163100	353394270	12430	12430	12430	12430	0
252	20250212	163000	353394270	12430	12430	12430	12430	0
253	20250212	162900	353394270	12430	12430	12430	12430	0
254	20250212	162800	353394270	12430	12430	12430	12430	0
255	20250212	162700	353394270	12430	12430	12430	12430	0
256	20250212	162600	353394270	12430	12430	12430	12430	0
257	20250212	162500	353394270	12430	12430	12430	12430	0
258	20250212	162400	353394270	12430	12430	12430	12430	0
259	20250212	162300	353394270	12430	12430	12430	12430	0
260	20250212	162200	353394270	12430	12430	12430	12430	0
261	20250212	162100	353394270	12430	12430	12430	12430	0
262	20250212	162000	353394270	12430	12430	12430	12430	0
263	20250212	161900	353394270	12430	12430	12430	12430	0
264	20250212	161800	353394270	12430	12430	12430	12430	0
265	20250212	161700	353394270	12430	12430	12430	12430	0
266	20250212	161600	353394270	12430	12430	12430	12430	0
267	20250212	161500	353394270	12430	12430	12430	12430	0
268	20250212	161400	353394270	12430	12430	12430	12430	0
269	20250212	161300	353394270	12430	12430	12430	12430	0
270	20250212	161200	353394270	12430	12430	12430	12430	0
271	20250212	161100	353394270	12430	12430	12430	12430	0
272	20250212	161000	353394270	12430	12430	12430	12430	631
273	20250212	160900	353394270	12430	12430	12430	12430	0
274	20250212	160800	353394270	12430	12430	12430	12430	0
275	20250212	160700	353394270	12430	12430	12430	12430	0
276	20250212	160600	353394270	12430	12430	12430	12430	0
277	20250212	160500	353394270	12430	12430	12430	12430	0
278	20250212	160400	353394270	12430	12430	12430	12430	0
279	20250212	160300	353394270	12430	12430	12430	12430	0
280	20250212	160200	353394270	12430	12430	12430	12430	0
281	20250212	160100	353394270	12430	12430	12430	12430	0
282	20250212	160000	353394270	12430	12430	12430	12430	0
283	20250212	155900	353394270	12430	12430	12430	12430	0
284	20250212	155800	353394270	12430	12430	12430	12430	0
285	20250212	155700	353394270	12430	12430	12430	12430	0
286	20250212	155600	353394270	12430	12430	12430	12430	0
287	20250212	155500	353394270	12430	12430	12430	12430	0
288	20250212	155400	353394270	12430	12430	12430	12430	0
289	20250212	155300	353394270	12430	12430	12430	12430	0
290	20250212	155200	353394270	12430	12430	12430	12430	0
291	20250212	155100	353394270	12430	12430	12430	12430	0
292	20250212	155000	353394270	12430	12430	12430	12430	0
293	20250212	154900	353394270	12430	12430	12430	12430	0
294	20250212	154800	353394270	12430	12430	12430	12430	0
295	20250212	154700	353394270	12430	12430	12430	12430	0
296	20250212	154600	353394270	12430	12430	12430	12430	0
297	20250212	154500	353394270	12430	12430	12430	12430	0
298	20250212	154400	353394270	12430	12430	12430	12430	0
299	20250212	154300	353394270	12430	12430	12430	12430	0
300	20250212	154200	353394270	12430	12430	12430	12430	0
301	20250212	154100	353394270	12430	12430	12430	12430	0
302	20250212	154000	353394270	12430	12430	12430	12430	631
303	20250212	153900	353394270	12430	12430	12430	12430	0
304	20250212	153800	353394270	12430	12430	12430	12430	0
305	20250212	153700	353394270	12430	12430	12430	12430	0
306	20250212	153600	353394270	12430	12430	12430	12430	0
307	20250212	153500	353394270	12430	12430	12430	12430	0
308	20250212	153400	353394270	12430	12430	12430	12430	0
309	20250212	153300	353394270	12430	12430	12430	12430	0
310	20250212	153200	353394270	12430	12430	12430	12430	0
311	20250212	153100	353394270	12430	12430	12430	12430	0
312	20250212	153000	353394270	12430	12430	12430	12430	631
313	20250212	152900	345550940	12360	12360	12360	12360	0
314	20250212	152800	345550940	12360	12360	12360	12360	0
315	20250212	152700	345550940	12360	12360	12360	12360	0
316	20250212	152600	345550940	12360	12360	12360	12360	0
317	20250212	152500	345550940	12360	12360	12360	12360	0
318	20250212	152400	345550940	12360	12360	12360	12360	0
319	20250212	152300	345550940	12360	12360	12360	12360	0
320	20250212	152200	345550940	12360	12360	12360	12360	0
321	20250212	152100	345550940	12360	12360	12360	12360	0
322	20250212	152000	345550940	12360	12360	12360	12360	0
323	20250212	151900	345550940	12360	12380	12380	12350	24
324	20250212	151800	345254330	12410	12410	12410	12410	0
325	20250212	151700	345254330	12410	12400	12410	12380	48
326	20250212	151600	344659770	12420	12420	12420	12420	0
327	20250212	151500	344659770	12420	12420	12420	12420	0
328	20250212	151400	344659770	12420	12420	12420	12420	4
329	20250212	151300	344610090	12430	12430	12430	12430	0
330	20250212	151200	344610090	12430	12430	12430	12430	0
331	20250212	151100	344610090	12430	12430	12430	12430	0
332	20250212	151000	344610090	12430	12430	12430	12430	1
333	20250212	150900	344597660	12440	12440	12440	12400	211
334	20250212	150800	341979300	12440	12440	12440	12440	1
335	20250212	150700	341966860	12410	12390	12430	12390	429
336	20250212	150600	336642510	12380	12380	12380	12380	189
337	20250212	150500	334302690	12380	12380	12380	12380	4
338	20250212	150400	334253170	12380	12380	12380	12380	7
339	20250212	150300	334166510	12380	12380	12380	12380	8
340	20250212	150200	334067470	12380	12380	12380	12380	4
341	20250212	150100	334017950	12370	12370	12380	12370	45
342	20250212	150000	333461280	12360	12360	12360	12360	0
343	20250212	145900	333461280	12360	12370	12370	12360	4
344	20250212	145800	333411830	12370	12370	12370	12370	0
345	20250212	145700	333411830	12370	12370	12370	12370	4
346	20250212	145600	333362350	12370	12370	12370	12370	110
347	20250212	145500	332001650	12370	12370	12370	12370	0
348	20250212	145400	332001650	12370	12370	12370	12370	0
349	20250212	145300	332001650	12370	12370	12370	12370	0
350	20250212	145200	332001650	12370	12380	12380	12370	176
351	20250212	145100	329822890	12390	12390	12390	12390	0
352	20250212	145000	329822890	12390	12390	12390	12390	0
353	20250212	144900	329822890	12390	12390	12390	12390	0
354	20250212	144800	329822890	12390	12390	12390	12390	195
355	20250212	144700	327406840	12390	12400	12400	12390	30
356	20250212	144600	327035040	12400	12400	12400	12400	0
357	20250212	144500	327035040	12400	12400	12400	12400	2
358	20250212	144400	327010240	12390	12390	12390	12390	0
359	20250212	144300	327010240	12390	12390	12390	12390	0
360	20250212	144200	327010240	12390	12390	12390	12390	0
361	20250212	144100	327010240	12390	12390	12390	12390	0
362	20250212	144000	327010240	12390	12390	12390	12390	42
363	20250212	143900	326489860	12390	12390	12390	12390	0
364	20250212	143800	326489860	12390	12390	12390	12390	1
365	20250212	143700	326477470	12380	12380	12380	12380	0
366	20250212	143600	326477470	12380	12380	12380	12380	0
367	20250212	143500	326477470	12380	12380	12380	12380	2
368	20250212	143400	326452710	12400	12400	12400	12400	1
369	20250212	143300	326440310	12400	12400	12400	12400	23
370	20250212	143200	326155110	12380	12380	12380	12380	38
371	20250212	143100	325684670	12380	12380	12380	12380	15
372	20250212	143000	325498970	12380	12380	12380	12380	0
373	20250212	142900	325498970	12380	12380	12400	12380	22
374	20250212	142800	325226490	12380	12380	12380	12380	0
375	20250212	142700	325226490	12380	12380	12380	12380	0
376	20250212	142600	325226490	12380	12380	12380	12380	0
377	20250212	142500	325226490	12380	12380	12380	12380	0
378	20250212	142400	325226490	12380	12380	12380	12380	0
379	20250212	142300	325226490	12380	12380	12380	12380	2
380	20250212	142200	325201730	12370	12370	12370	12370	0
381	20250212	142100	325201730	12370	12370	12370	12370	8
382	20250212	142000	325102770	12370	12370	12370	12370	0
383	20250212	141900	325102770	12370	12370	12370	12370	0
384	20250212	141800	325102770	12370	12380	12380	12370	5
385	20250212	141700	325040910	12400	12380	12400	12380	72
386	20250212	141600	324148830	12390	12390	12390	12370	46
387	20250212	141500	323578910	12400	12390	12400	12390	71
388	20250212	141400	322699200	12390	12390	12390	12390	421
389	20250212	141300	317483010	12390	12400	12400	12390	100
390	20250212	141200	316243020	12410	12420	12420	12410	4
391	20250212	141100	316193370	12430	12420	12430	12400	14
392	20250212	141000	316019480	12410	12360	12430	12360	1419
393	20250212	140900	298410140	12400	12360	12430	12360	2968
394	20250212	140800	261565970	12350	12350	12350	12350	0
395	20250212	140700	261565970	12350	12350	12350	12350	0
396	20250212	140600	261565970	12350	12350	12350	12350	200
397	20250212	140500	259095970	12350	12350	12350	12350	115
398	20250212	140400	257675720	12350	12350	12350	12350	0
399	20250212	140300	257675720	12350	12350	12350	12350	86
400	20250212	140200	256613620	12340	12340	12340	12340	0
401	20250212	140100	256613620	12340	12340	12340	12340	0
402	20250212	140000	256613620	12340	12340	12340	12340	0
403	20250212	135900	256613620	12340	12340	12340	12340	0
404	20250212	135800	256613620	12340	12340	12340	12340	0
405	20250212	135700	256613620	12340	12340	12340	12340	0
406	20250212	135600	256613620	12340	12340	12340	12340	1
407	20250212	135500	256601280	12350	12350	12350	12350	0
408	20250212	135400	256601280	12350	12350	12350	12350	0
409	20250212	135300	256601280	12350	12350	12350	12350	0
410	20250212	135200	256601280	12350	12350	12350	12350	0
411	20250212	135100	256601280	12350	12350	12350	12350	1
412	20250212	135000	256588930	12340	12340	12340	12340	0
413	20250212	134900	256588930	12340	12340	12340	12340	0
414	20250212	134800	256588930	12340	12340	12340	12340	0
415	20250212	134700	256588930	12340	12340	12340	12340	0
416	20250212	134600	256588930	12340	12340	12340	12340	0
417	20250212	134500	256588930	12340	12340	12340	12340	0
418	20250212	134400	256588930	12340	12340	12340	12340	0
419	20250212	134300	256588930	12340	12340	12340	12340	0
420	20250212	134200	256588930	12340	12340	12340	12340	0
421	20250212	134100	256588930	12340	12340	12340	12340	0
422	20250212	134000	256588930	12340	12340	12340	12340	0
423	20250212	133900	256588930	12340	12340	12340	12340	83
424	20250212	133800	255564710	12340	12340	12340	12340	0
425	20250212	133700	255564710	12340	12330	12340	12330	5
426	20250212	133600	255503030	12330	12330	12330	12330	0
427	20250212	133500	255503030	12330	12330	12330	12330	1
428	20250212	133400	255490700	12330	12330	12330	12330	0
429	20250212	133300	255490700	12330	12330	12330	12330	0
430	20250212	133200	255490700	12330	12330	12330	12330	0
431	20250212	133100	255490700	12330	12330	12330	12330	0
432	20250212	133000	255490700	12330	12330	12330	12330	0
433	20250212	132900	255490700	12330	12330	12330	12330	0
434	20250212	132800	255490700	12330	12330	12330	12330	0
435	20250212	132700	255490700	12330	12330	12330	12330	0
436	20250212	132600	255490700	12330	12330	12330	12330	152
437	20250212	132500	253616540	12340	12340	12340	12340	0
438	20250212	132400	253616540	12340	12340	12340	12340	0
439	20250212	132300	253616540	12340	12340	12340	12340	0
440	20250212	132200	253616540	12340	12340	12340	12340	0
441	20250212	132100	253616540	12340	12340	12340	12340	18
442	20250212	132000	253394420	12340	12340	12340	12340	0
443	20250212	131900	253394420	12340	12340	12340	12340	0
444	20250212	131800	253394420	12340	12340	12340	12340	0
445	20250212	131700	253394420	12340	12340	12340	12340	0
446	20250212	131600	253394420	12340	12340	12340	12340	0
447	20250212	131500	253394420	12340	12340	12340	12340	1
448	20250212	131400	253382080	12340	12340	12340	12340	0
449	20250212	131300	253382080	12340	12330	12340	12330	15
450	20250212	131200	253197080	12340	12340	12340	12340	1
451	20250212	131100	253184740	12340	12340	12340	12340	0
452	20250212	131000	253184740	12340	12340	12340	12340	0
453	20250212	130900	253184740	12340	12340	12340	12340	10
454	20250212	130800	253061340	12350	12350	12350	12350	71
455	20250212	130700	252184490	12350	12330	12350	12330	268
456	20250212	130600	248876890	12320	12320	12320	12320	0
457	20250212	130500	248876890	12320	12330	12330	12320	265
458	20250212	130400	245611280	12320	12320	12320	12320	0
459	20250212	130300	245611280	12320	12320	12320	12320	0
460	20250212	130200	245611280	12320	12320	12320	12320	0
461	20250212	130100	245611280	12320	12320	12320	12320	0
462	20250212	130000	245611280	12320	12320	12320	12320	0
463	20250212	125900	245611280	12320	12320	12320	12320	11
464	20250212	125800	245475760	12320	12320	12320	12320	0
465	20250212	125700	245475760	12320	12320	12320	12320	0
466	20250212	125600	245475760	12320	12320	12320	12320	131
467	20250212	125500	243861840	12310	12310	12310	12310	0
468	20250212	125400	243861840	12310	12310	12310	12310	0
469	20250212	125300	243861840	12310	12310	12310	12310	0
470	20250212	125200	243861840	12310	12310	12310	12310	1
471	20250212	125100	243849530	12310	12310	12310	12310	0
472	20250212	125000	243849530	12310	12310	12310	12310	61
473	20250212	124900	243098620	12310	12310	12310	12310	20
474	20250212	124800	242852420	12310	12310	12310	12310	0
475	20250212	124700	242852420	12310	12310	12310	12310	0
476	20250212	124600	242852420	12310	12320	12320	12300	74
477	20250212	124500	241941640	12320	12320	12320	12320	0
478	20250212	124400	241941640	12320	12320	12320	12320	2
479	20250212	124300	241917000	12350	12330	12350	12330	127
480	20250212	124200	240349820	12310	12310	12310	12310	0
481	20250212	124100	240349820	12310	12310	12310	12310	0
482	20250212	124000	240349820	12310	12310	12310	12310	12
483	20250212	123900	240202100	12310	12310	12310	12310	0
484	20250212	123800	240202100	12310	12310	12310	12310	0
485	20250212	123700	240202100	12310	12310	12310	12310	7
486	20250212	123600	240115930	12310	12310	12310	12310	2
487	20250212	123500	240091310	12300	12300	12300	12300	1
488	20250212	123400	240079010	12290	12290	12290	12290	201
489	20250212	123300	237608720	12300	12300	12300	12300	38
490	20250212	123200	237141320	12290	12300	12300	12290	264
491	20250212	123100	233894140	12300	12300	12300	12300	1
492	20250212	123000	233881840	12310	12310	12310	12310	0
493	20250212	122900	233881840	12310	12310	12310	12310	24
494	20250212	122800	233586400	12310	12310	12310	12310	1
495	20250212	122700	233574090	12300	12300	12300	12300	104
496	20250212	122600	232294890	12300	12310	12310	12300	4
497	20250212	122500	232245670	12300	12310	12310	12300	58
498	20250212	122400	231532250	12320	12310	12320	12290	136
499	20250212	122300	229859150	12310	12340	12340	12310	120
500	20250212	122200	228381860	12320	12330	12330	12320	153
501	20250212	122100	226496890	12330	12340	12340	12330	13
502	20250212	122000	226336510	12340	12340	12340	12340	10
503	20250212	121900	226213110	12340	12340	12340	12340	1
504	20250212	121800	226200770	12320	12320	12320	12320	8
505	20250212	121700	226102210	12330	12330	12330	12330	2
506	20250212	121600	226077550	12320	12320	12320	12320	6
507	20250212	121500	226003630	12320	12320	12320	12320	4
508	20250212	121400	225954350	12340	12320	12340	12310	22
509	20250212	121300	225683460	12320	12320	12320	12320	0
510	20250212	121200	225683460	12320	12320	12320	12320	0
511	20250212	121100	225683460	12320	12320	12320	12320	0
512	20250212	121000	225683460	12320	12310	12320	12310	126
513	20250212	120900	224131150	12310	12310	12310	12310	0
514	20250212	120800	224131150	12310	12320	12320	12310	11
515	20250212	120700	223995730	12330	12330	12330	12330	0
516	20250212	120600	223995730	12330	12330	12330	12330	8
517	20250212	120500	223897090	12330	12330	12330	12330	0
518	20250212	120400	223897090	12330	12330	12330	12330	0
519	20250212	120300	223897090	12330	12330	12330	12330	0
520	20250212	120200	223897090	12330	12330	12330	12330	1
521	20250212	120100	223884760	12330	12320	12330	12310	121
522	20250212	120000	222394270	12330	12360	12370	12330	36
523	20250212	115900	221949430	12350	12350	12350	12350	20
524	20250212	115800	221702430	12350	12350	12350	12350	69
525	20250212	115700	220850280	12360	12360	12360	12360	0
526	20250212	115600	220850280	12360	12360	12360	12360	0
527	20250212	115500	220850280	12360	12360	12360	12360	101
528	20250212	115400	219601920	12370	12370	12370	12370	0
529	20250212	115300	219601920	12370	12370	12370	12370	0
530	20250212	115200	219601920	12370	12370	12370	12370	0
531	20250212	115100	219601920	12370	12370	12370	12370	0
532	20250212	115000	219601920	12370	12370	12370	12370	0
533	20250212	114900	219601920	12370	12370	12370	12370	1043
534	20250212	114800	206700010	12370	12370	12370	12370	1
535	20250212	114700	206687640	12380	12380	12380	12380	0
536	20250212	114600	206687640	12380	12380	12380	12380	620
537	20250212	114500	199012040	12390	12390	12390	12390	0
538	20250212	114400	199012040	12390	12390	12390	12390	0
539	20250212	114300	199012040	12390	12390	12390	12390	0
540	20250212	114200	199012040	12390	12390	12390	12390	0
541	20250212	114100	199012040	12390	12390	12390	12390	0
542	20250212	114000	199012040	12390	12390	12390	12390	1
543	20250212	113900	198999650	12390	12390	12390	12390	0
544	20250212	113800	198999650	12390	12390	12390	12390	0
545	20250212	113700	198999650	12390	12390	12390	12390	1
546	20250212	113600	198987260	12380	12380	12380	12380	0
547	20250212	113500	198987260	12380	12390	12390	12380	42
548	20250212	113400	198467250	12380	12380	12380	12380	0
549	20250212	113300	198467250	12380	12380	12380	12380	0
550	20250212	113200	198467250	12380	12380	12380	12380	0
551	20250212	113100	198467250	12380	12380	12380	12380	0
552	20250212	113000	198467250	12380	12380	12380	12380	10
553	20250212	112900	198343450	12380	12380	12380	12380	0
554	20250212	112800	198343450	12380	12380	12380	12380	0
555	20250212	112700	198343450	12380	12390	12390	12380	501
556	20250212	112600	192139970	12400	12400	12400	12400	0
557	20250212	112500	192139970	12400	12400	12400	12400	1
558	20250212	112400	192127570	12410	12390	12410	12390	701
559	20250212	112300	183442160	12390	12390	12390	12390	0
560	20250212	112200	183442160	12390	12390	12390	12390	0
561	20250212	112100	183442160	12390	12390	12390	12390	0
562	20250212	112000	183442160	12390	12390	12390	12390	0
563	20250212	111900	183442160	12390	12390	12390	12390	0
564	20250212	111800	183442160	12390	12390	12390	12390	100
565	20250212	111700	182203160	12390	12400	12400	12390	200
566	20250212	111600	179724560	12420	12420	12420	12420	1
567	20250212	111500	179712140	12400	12400	12400	12400	1
568	20250212	111400	179699740	12390	12390	12390	12390	0
569	20250212	111300	179699740	12390	12390	12390	12390	0
570	20250212	111200	179699740	12390	12390	12390	12390	0
571	20250212	111100	179699740	12390	12390	12390	12390	0
572	20250212	111000	179699740	12390	12390	12390	12390	0
573	20250212	110900	179699740	12390	12390	12390	12390	0
574	20250212	110800	179699740	12390	12420	12420	12390	178
575	20250212	110700	177489010	12420	12420	12420	12420	93
576	20250212	110600	176333950	12390	12390	12390	12390	1
577	20250212	110500	176321560	12420	12420	12420	12420	1
578	20250212	110400	176309140	12390	12390	12390	12390	1
579	20250212	110300	176296750	12410	12410	12410	12410	44
580	20250212	110200	175750710	12390	12390	12390	12390	0
581	20250212	110100	175750710	12390	12390	12390	12390	0
582	20250212	110000	175750710	12390	12400	12400	12390	155
583	20250212	105900	173828790	12410	12410	12410	12410	0
584	20250212	105800	173828790	12410	12410	12410	12410	1
585	20250212	105700	173816380	12410	12410	12410	12410	5
586	20250212	105600	173754330	12430	12430	12430	12430	0
587	20250212	105500	173754330	12430	12430	12430	12430	0
588	20250212	105400	173754330	12430	12430	12430	12430	0
589	20250212	105300	173754330	12430	12430	12430	12430	1
590	20250212	105200	173741900	12410	12410	12410	12410	0
591	20250212	105100	173741900	12410	12410	12410	12410	0
592	20250212	105000	173741900	12410	12410	12410	12410	0
593	20250212	104900	173741900	12410	12410	12410	12410	47
594	20250212	104800	173158630	12410	12410	12410	12410	59
595	20250212	104700	172426440	12400	12400	12400	12400	0
596	20250212	104600	172426440	12400	12400	12400	12400	10
597	20250212	104500	172302440	12400	12420	12420	12400	23
598	20250212	104400	172016910	12430	12430	12430	12430	0
599	20250212	104300	172016910	12430	12450	12450	12430	45
600	20250212	104200	171457130	12450	12460	12460	12450	28
601	20250212	104100	171108520	12460	12470	12470	12460	38
602	20250212	104000	170635030	12470	12460	12470	12460	65
603	20250212	103900	169825120	12460	12460	12460	12460	61
604	20250212	103800	169065060	12460	12470	12470	12460	8
605	20250212	103700	168965360	12470	12460	12470	12460	8
606	20250212	103600	168865660	12450	12460	12460	12450	96
607	20250212	103500	167670100	12460	12460	12460	12460	0
608	20250212	103400	167670100	12460	12460	12470	12460	18
609	20250212	103300	167445720	12460	12460	12460	12460	2
610	20250212	103200	167420800	12460	12460	12480	12460	45
611	20250212	103100	166859700	12450	12460	12460	12450	4
612	20250212	103000	166809870	12460	12460	12480	12460	53
613	20250212	102900	166149080	12460	12470	12480	12460	11
614	20250212	102800	166011910	12490	12450	12500	12450	628
615	20250212	102700	158177220	12470	12450	12470	12450	8
616	20250212	102600	158077600	12470	12430	12480	12420	18
617	20250212	102500	157853700	12460	12460	12470	12440	8
618	20250212	102400	157754070	12470	12410	12490	12410	971
619	20250212	102300	145663480	12430	12420	12440	12410	289
620	20250212	102200	142071090	12420	12420	12420	12420	0
621	20250212	102100	142071090	12420	12400	12420	12400	61
622	20250212	102000	141313690	12400	12340	12410	12340	777
623	20250212	101900	131691390	12350	12370	12390	12320	581
624	20250212	101800	124496910	12350	12320	12380	12320	1067
625	20250212	101700	111308920	12310	12310	12310	12310	0
626	20250212	101600	111308920	12310	12310	12310	12310	5
627	20250212	101500	111247370	12290	12300	12310	12290	211
628	20250212	101400	108652600	12300	12300	12300	12300	35
629	20250212	101300	108222100	12300	12290	12300	12290	121
630	20250212	101200	106734910	12290	12290	12290	12290	0
631	20250212	101100	106734910	12290	12290	12290	12290	6
632	20250212	101000	106661170	12300	12300	12300	12300	1
633	20250212	100900	106648870	12300	12300	12300	12300	0
634	20250212	100800	106648870	12300	12300	12300	12300	0
635	20250212	100700	106648870	12300	12290	12300	12290	2
636	20250212	100600	106624280	12280	12290	12290	12280	136
637	20250212	100500	104954140	12310	12310	12310	12310	0
638	20250212	100400	104954140	12310	12300	12310	12300	320
639	20250212	100300	101015680	12290	12290	12290	12290	2
640	20250212	100200	100991100	12270	12270	12270	12270	0
641	20250212	100100	100991100	12270	12270	12270	12270	12
642	20250212	100000	100843860	12270	12280	12280	12270	311
643	20250212	095900	97024880	12270	12290	12290	12270	87
644	20250212	095800	95955780	12290	12270	12290	12270	39
645	20250212	095700	95477180	12270	12270	12270	12270	13
646	20250212	095600	95317670	12280	12280	12280	12280	199
647	20250212	095500	92873950	12290	12300	12300	12290	194
648	20250212	095400	90487920	12300	12300	12300	12300	1
649	20250212	095300	90475620	12290	12290	12290	12290	0
650	20250212	095200	90475620	12290	12290	12290	12290	0
651	20250212	095100	90475620	12290	12290	12290	12280	515
652	20250212	095000	84146600	12300	12300	12300	12300	12
653	20250212	094900	83999000	12300	12310	12310	12300	25
654	20250212	094800	83691470	12300	12300	12300	12300	2
655	20250212	094700	83666870	12310	12310	12310	12310	26
656	20250212	094600	83346810	12290	12300	12310	12290	330
657	20250212	094500	79284910	12300	12290	12310	12290	10
658	20250212	094400	79161920	12280	12290	12290	12280	457
659	20250212	094300	73549660	12290	12280	12290	12280	9
660	20250212	094200	73439130	12290	12290	12290	12290	4
661	20250212	094100	73389970	12290	12290	12300	12280	1111
662	20250212	094000	59745690	12300	12300	12300	12300	0
663	20250212	093900	59745690	12300	12300	12300	12300	9
664	20250212	093800	59634990	12310	12310	12310	12310	1
665	20250212	093700	59622680	12310	12310	12310	12310	20
666	20250212	093600	59376480	12310	12310	12310	12310	0
667	20250212	093500	59376480	12310	12300	12310	12300	114
668	20250212	093400	57974270	12290	12310	12310	12290	25
669	20250212	093300	57666790	12300	12320	12320	12300	415
670	20250212	093200	52555890	12320	12320	12320	12320	1
671	20250212	093100	52543570	12310	12310	12310	12310	6
672	20250212	093000	52469710	12320	12310	12330	12310	511
673	20250212	092900	46174610	12310	12300	12310	12300	4
674	20250212	092800	46125390	12300	12300	12300	12300	0
675	20250212	092700	46125390	12300	12300	12300	12300	1
676	20250212	092600	46113090	12300	12290	12310	12280	181
677	20250212	092500	43888700	12280	12300	12300	12280	1319
678	20250212	092400	27682720	12300	12340	12340	12300	806
679	20250212	092300	17759650	12340	12340	12340	12340	49
680	20250212	092200	17154990	12340	12340	12360	12340	3
681	20250212	092100	17117950	12350	12350	12350	12340	155
682	20250212	092000	15203740	12340	12320	12360	12320	87
683	20250212	091900	14131560	12320	12320	12320	12320	0
684	20250212	091800	14131560	12320	12370	12370	12320	321
685	20250212	091700	10169940	12370	12370	12370	12370	2
686	20250212	091600	10145200	12370	12360	12420	12350	320
687	20250212	091500	6190460	12360	12350	12360	12350	11
688	20250212	091400	6054580	12350	12350	12350	12350	0
689	20250212	091300	6054580	12350	12350	12350	12350	0
690	20250212	091200	6054580	12350	12350	12350	12350	80
691	20250212	091100	5066580	12350	12350	12370	12350	32
692	20250212	091000	4671360	12350	12350	12350	12350	0
693	20250212	090900	4671360	12350	12350	12350	12350	6
694	20250212	090800	4597260	12350	12340	12350	12340	39
695	20250212	090700	4115980	12340	12340	12340	12340	3
696	20250212	090600	4078960	12340	12340	12340	12330	5
697	20250212	090500	4017270	12340	12340	12350	12340	29
698	20250212	090400	3659360	12340	12340	12340	12340	0
699	20250212	090300	3659360	12340	12340	12340	12340	14
700	20250212	090200	3486600	12320	12330	12330	12320	20
701	20250212	090100	3240160	12320	12320	12320	12320	0
702	20250212	090000	3240160	12320	12320	12320	12320	263