KissMeData/214260/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	204500	954151750	16010	16010	16010	16010	277
3	20250212	204400	954151750	16010	16010	16010	16010	0
4	20250212	204300	954151750	16010	16010	16010	16010	0
5	20250212	204200	954151750	16010	16010	16010	16010	0
6	20250212	204100	954151750	16010	16010	16010	16010	0
7	20250212	204000	954151750	16010	16010	16010	16010	0
8	20250212	203900	954151750	16010	16010	16010	16010	0
9	20250212	203800	954151750	16010	16010	16010	16010	0
10	20250212	203700	954151750	16010	16010	16010	16010	0
11	20250212	203600	954151750	16010	16010	16010	16010	0
12	20250212	203500	954151750	16010	16010	16010	16010	0
13	20250212	203400	954151750	16010	16010	16010	16010	0
14	20250212	203300	954151750	16010	16010	16010	16010	0
15	20250212	203200	954151750	16010	16010	16010	16010	0
16	20250212	203100	954151750	16010	16010	16010	16010	0
17	20250212	203000	954151750	16010	16010	16010	16010	0
18	20250212	202900	954151750	16010	16010	16010	16010	0
19	20250212	202800	954151750	16010	16010	16010	16010	0
20	20250212	202700	954151750	16010	16010	16010	16010	0
21	20250212	202600	954151750	16010	16010	16010	16010	0
22	20250212	202500	954151750	16010	16010	16010	16010	0
23	20250212	202400	954151750	16010	16010	16010	16010	0
24	20250212	202300	954151750	16010	16010	16010	16010	0
25	20250212	202200	954151750	16010	16010	16010	16010	0
26	20250212	202100	954151750	16010	16010	16010	16010	0
27	20250212	202000	954151750	16010	16010	16010	16010	0
28	20250212	201900	954151750	16010	16010	16010	16010	0
29	20250212	201800	954151750	16010	16010	16010	16010	0
30	20250212	201700	954151750	16010	16010	16010	16010	0
31	20250212	201600	954151750	16010	16010	16010	16010	0
32	20250212	201500	954151750	16010	16010	16010	16010	277
33	20250212	201400	954151750	16010	16010	16010	16010	0
34	20250212	201300	954151750	16010	16010	16010	16010	0
35	20250212	201200	954151750	16010	16010	16010	16010	0
36	20250212	201100	954151750	16010	16010	16010	16010	0
37	20250212	201000	954151750	16010	16010	16010	16010	0
38	20250212	200900	954151750	16010	16010	16010	16010	0
39	20250212	200800	954151750	16010	16010	16010	16010	0
40	20250212	200700	954151750	16010	16010	16010	16010	0
41	20250212	200600	954151750	16010	16010	16010	16010	0
42	20250212	200500	954151750	16010	16010	16010	16010	0
43	20250212	200400	954151750	16010	16010	16010	16010	0
44	20250212	200300	954151750	16010	16010	16010	16010	0
45	20250212	200200	954151750	16010	16010	16010	16010	0
46	20250212	200100	954151750	16010	16010	16010	16010	0
47	20250212	200000	954151750	16010	16010	16010	16010	0
48	20250212	195900	954151750	16010	16010	16010	16010	0
49	20250212	195800	954151750	16010	16010	16010	16010	0
50	20250212	195700	954151750	16010	16010	16010	16010	0
51	20250212	195600	954151750	16010	16010	16010	16010	0
52	20250212	195500	954151750	16010	16010	16010	16010	0
53	20250212	195400	954151750	16010	16010	16010	16010	0
54	20250212	195300	954151750	16010	16010	16010	16010	0
55	20250212	195200	954151750	16010	16010	16010	16010	0
56	20250212	195100	954151750	16010	16010	16010	16010	0
57	20250212	195000	954151750	16010	16010	16010	16010	0
58	20250212	194900	954151750	16010	16010	16010	16010	0
59	20250212	194800	954151750	16010	16010	16010	16010	0
60	20250212	194700	954151750	16010	16010	16010	16010	0
61	20250212	194600	954151750	16010	16010	16010	16010	0
62	20250212	194500	954151750	16010	16010	16010	16010	277
63	20250212	194400	954151750	16010	16010	16010	16010	0
64	20250212	194300	954151750	16010	16010	16010	16010	0
65	20250212	194200	954151750	16010	16010	16010	16010	0
66	20250212	194100	954151750	16010	16010	16010	16010	0
67	20250212	194000	954151750	16010	16010	16010	16010	0
68	20250212	193900	954151750	16010	16010	16010	16010	0
69	20250212	193800	954151750	16010	16010	16010	16010	0
70	20250212	193700	954151750	16010	16010	16010	16010	0
71	20250212	193600	954151750	16010	16010	16010	16010	0
72	20250212	193500	954151750	16010	16010	16010	16010	0
73	20250212	193400	954151750	16010	16010	16010	16010	0
74	20250212	193300	954151750	16010	16010	16010	16010	0
75	20250212	193200	954151750	16010	16010	16010	16010	0
76	20250212	193100	954151750	16010	16010	16010	16010	0
77	20250212	193000	954151750	16010	16010	16010	16010	0
78	20250212	192900	954151750	16010	16010	16010	16010	0
79	20250212	192800	954151750	16010	16010	16010	16010	0
80	20250212	192700	954151750	16010	16010	16010	16010	0
81	20250212	192600	954151750	16010	16010	16010	16010	0
82	20250212	192500	954151750	16010	16010	16010	16010	0
83	20250212	192400	954151750	16010	16010	16010	16010	0
84	20250212	192300	954151750	16010	16010	16010	16010	0
85	20250212	192200	954151750	16010	16010	16010	16010	0
86	20250212	192100	954151750	16010	16010	16010	16010	0
87	20250212	192000	954151750	16010	16010	16010	16010	0
88	20250212	191900	954151750	16010	16010	16010	16010	0
89	20250212	191800	954151750	16010	16010	16010	16010	0
90	20250212	191700	954151750	16010	16010	16010	16010	0
91	20250212	191600	954151750	16010	16010	16010	16010	0
92	20250212	191500	954151750	16010	16010	16010	16010	277
93	20250212	191400	954151750	16010	16010	16010	16010	0
94	20250212	191300	954151750	16010	16010	16010	16010	0
95	20250212	191200	954151750	16010	16010	16010	16010	0
96	20250212	191100	954151750	16010	16010	16010	16010	0
97	20250212	191000	954151750	16010	16010	16010	16010	0
98	20250212	190900	954151750	16010	16010	16010	16010	0
99	20250212	190800	954151750	16010	16010	16010	16010	0
100	20250212	190700	954151750	16010	16010	16010	16010	0
101	20250212	190600	954151750	16010	16010	16010	16010	0
102	20250212	190500	954151750	16010	16010	16010	16010	0
103	20250212	190400	954151750	16010	16010	16010	16010	0
104	20250212	190300	954151750	16010	16010	16010	16010	0
105	20250212	190200	954151750	16010	16010	16010	16010	0
106	20250212	190100	954151750	16010	16010	16010	16010	0
107	20250212	190000	954151750	16010	16010	16010	16010	0
108	20250212	185900	954151750	16010	16010	16010	16010	0
109	20250212	185800	954151750	16010	16010	16010	16010	0
110	20250212	185700	954151750	16010	16010	16010	16010	0
111	20250212	185600	954151750	16010	16010	16010	16010	0
112	20250212	185500	954151750	16010	16010	16010	16010	0
113	20250212	185400	954151750	16010	16010	16010	16010	0
114	20250212	185300	954151750	16010	16010	16010	16010	0
115	20250212	185200	954151750	16010	16010	16010	16010	0
116	20250212	185100	954151750	16010	16010	16010	16010	0
117	20250212	185000	954151750	16010	16010	16010	16010	0
118	20250212	184900	954151750	16010	16010	16010	16010	0
119	20250212	184800	954151750	16010	16010	16010	16010	0
120	20250212	184700	954151750	16010	16010	16010	16010	0
121	20250212	184600	954151750	16010	16010	16010	16010	0
122	20250212	184500	954151750	16010	16010	16010	16010	277
123	20250212	184400	954151750	16010	16010	16010	16010	0
124	20250212	184300	954151750	16010	16010	16010	16010	0
125	20250212	184200	954151750	16010	16010	16010	16010	0
126	20250212	184100	954151750	16010	16010	16010	16010	0
127	20250212	184000	954151750	16010	16010	16010	16010	0
128	20250212	183900	954151750	16010	16010	16010	16010	0
129	20250212	183800	954151750	16010	16010	16010	16010	0
130	20250212	183700	954151750	16010	16010	16010	16010	0
131	20250212	183600	954151750	16010	16010	16010	16010	0
132	20250212	183500	954151750	16010	16010	16010	16010	0
133	20250212	183400	954151750	16010	16010	16010	16010	0
134	20250212	183300	954151750	16010	16010	16010	16010	0
135	20250212	183200	954151750	16010	16010	16010	16010	0
136	20250212	183100	954151750	16010	16010	16010	16010	0
137	20250212	183000	954151750	16010	16010	16010	16010	0
138	20250212	182900	954151750	16010	16010	16010	16010	0
139	20250212	182800	954151750	16010	16010	16010	16010	0
140	20250212	182700	954151750	16010	16010	16010	16010	0
141	20250212	182600	954151750	16010	16010	16010	16010	0
142	20250212	182500	954151750	16010	16010	16010	16010	0
143	20250212	182400	954151750	16010	16010	16010	16010	0
144	20250212	182300	954151750	16010	16010	16010	16010	0
145	20250212	182200	954151750	16010	16010	16010	16010	0
146	20250212	182100	954151750	16010	16010	16010	16010	0
147	20250212	182000	954151750	16010	16010	16010	16010	0
148	20250212	181900	954151750	16010	16010	16010	16010	0
149	20250212	181800	954151750	16010	16010	16010	16010	0
150	20250212	181700	954151750	16010	16010	16010	16010	0
151	20250212	181600	954151750	16010	16010	16010	16010	0
152	20250212	181500	954151750	16010	16010	16010	16010	277
153	20250212	181400	954151750	16010	16010	16010	16010	0
154	20250212	181300	954151750	16010	16010	16010	16010	0
155	20250212	181200	954151750	16010	16010	16010	16010	0
156	20250212	181100	954151750	16010	16010	16010	16010	0
157	20250212	181000	954151750	16010	16010	16010	16010	0
158	20250212	180900	954151750	16010	16010	16010	16010	0
159	20250212	180800	954151750	16010	16010	16010	16010	0
160	20250212	180700	954151750	16010	16010	16010	16010	0
161	20250212	180600	954151750	16010	16010	16010	16010	0
162	20250212	180500	954151750	16010	16010	16010	16010	0
163	20250212	180400	954151750	16010	16010	16010	16010	0
164	20250212	180300	954151750	16010	16010	16010	16010	0
165	20250212	180200	954151750	16010	16010	16010	16010	0
166	20250212	180100	954151750	16010	16010	16010	16010	0
167	20250212	180000	954151750	16010	16010	16010	16010	0
168	20250212	175900	954151750	16010	16010	16010	16010	0
169	20250212	175800	954151750	16010	16010	16010	16010	0
170	20250212	175700	954151750	16010	16010	16010	16010	0
171	20250212	175600	954151750	16010	16010	16010	16010	0
172	20250212	175500	954151750	16010	16010	16010	16010	0
173	20250212	175400	954151750	16010	16010	16010	16010	0
174	20250212	175300	954151750	16010	16010	16010	16010	0
175	20250212	175200	954151750	16010	16010	16010	16010	0
176	20250212	175100	954151750	16010	16010	16010	16010	0
177	20250212	175000	954151750	16010	16010	16010	16010	0
178	20250212	174900	954151750	16010	16010	16010	16010	0
179	20250212	174800	954151750	16010	16010	16010	16010	0
180	20250212	174700	954151750	16010	16010	16010	16010	0
181	20250212	174600	954151750	16010	16010	16010	16010	0
182	20250212	174500	954151750	16010	16010	16010	16010	277
183	20250212	174400	954151750	16010	16010	16010	16010	0
184	20250212	174300	954151750	16010	16010	16010	16010	0
185	20250212	174200	954151750	16010	16010	16010	16010	0
186	20250212	174100	954151750	16010	16010	16010	16010	0
187	20250212	174000	954151750	16010	16010	16010	16010	0
188	20250212	173900	954151750	16010	16010	16010	16010	0
189	20250212	173800	954151750	16010	16010	16010	16010	0
190	20250212	173700	954151750	16010	16010	16010	16010	0
191	20250212	173600	954151750	16010	16010	16010	16010	0
192	20250212	173500	954151750	16010	16010	16010	16010	0
193	20250212	173400	954151750	16010	16010	16010	16010	0
194	20250212	173300	954151750	16010	16010	16010	16010	0
195	20250212	173200	954151750	16010	16010	16010	16010	0
196	20250212	173100	954151750	16010	16010	16010	16010	0
197	20250212	173000	954151750	16010	16010	16010	16010	0
198	20250212	172900	954151750	16010	16010	16010	16010	0
199	20250212	172800	954151750	16010	16010	16010	16010	0
200	20250212	172700	954151750	16010	16010	16010	16010	0
201	20250212	172600	954151750	16010	16010	16010	16010	0
202	20250212	172500	954151750	16010	16010	16010	16010	0
203	20250212	172400	954151750	16010	16010	16010	16010	0
204	20250212	172300	954151750	16010	16010	16010	16010	0
205	20250212	172200	954151750	16010	16010	16010	16010	0
206	20250212	172100	954151750	16010	16010	16010	16010	0
207	20250212	172000	954151750	16010	16010	16010	16010	0
208	20250212	171900	954151750	16010	16010	16010	16010	0
209	20250212	171800	954151750	16010	16010	16010	16010	0
210	20250212	171700	954151750	16010	16010	16010	16010	0
211	20250212	171600	954151750	16010	16010	16010	16010	0
212	20250212	171500	954151750	16010	16010	16010	16010	277
213	20250212	171400	954151750	16010	16010	16010	16010	0
214	20250212	171300	954151750	16010	16010	16010	16010	0
215	20250212	171200	954151750	16010	16010	16010	16010	0
216	20250212	171100	954151750	16010	16010	16010	16010	0
217	20250212	171000	954151750	16010	16010	16010	16010	0
218	20250212	170900	954151750	16010	16010	16010	16010	0
219	20250212	170800	954151750	16010	16010	16010	16010	0
220	20250212	170700	954151750	16010	16010	16010	16010	0
221	20250212	170600	954151750	16010	16010	16010	16010	0
222	20250212	170500	954151750	16010	16010	16010	16010	0
223	20250212	170400	954151750	16010	16010	16010	16010	0
224	20250212	170300	954151750	16010	16010	16010	16010	0
225	20250212	170200	954151750	16010	16010	16010	16010	0
226	20250212	170100	954151750	16010	16010	16010	16010	0
227	20250212	170000	954151750	16010	16010	16010	16010	0
228	20250212	165900	954151750	16010	16010	16010	16010	0
229	20250212	165800	954151750	16010	16010	16010	16010	0
230	20250212	165700	954151750	16010	16010	16010	16010	0
231	20250212	165600	954151750	16010	16010	16010	16010	0
232	20250212	165500	954151750	16010	16010	16010	16010	0
233	20250212	165400	954151750	16010	16010	16010	16010	0
234	20250212	165300	954151750	16010	16010	16010	16010	0
235	20250212	165200	954151750	16010	16010	16010	16010	0
236	20250212	165100	954151750	16010	16010	16010	16010	0
237	20250212	165000	954151750	16010	16010	16010	16010	0
238	20250212	164900	954151750	16010	16010	16010	16010	0
239	20250212	164800	954151750	16010	16010	16010	16010	0
240	20250212	164700	954151750	16010	16010	16010	16010	0
241	20250212	164600	954151750	16010	16010	16010	16010	0
242	20250212	164500	954151750	16010	16010	16010	16010	277
243	20250212	164400	954151750	16010	16010	16010	16010	0
244	20250212	164300	954151750	16010	16010	16010	16010	0
245	20250212	164200	954151750	16010	16010	16010	16010	0
246	20250212	164100	954151750	16010	16010	16010	16010	0
247	20250212	164000	954151750	16010	16010	16010	16010	0
248	20250212	163900	954151750	16010	16010	16010	16010	0
249	20250212	163800	954151750	16010	16010	16010	16010	0
250	20250212	163700	954151750	16010	16010	16010	16010	0
251	20250212	163600	954151750	16010	16010	16010	16010	0
252	20250212	163500	954151750	16010	16010	16010	16010	0
253	20250212	163400	954151750	16010	16010	16010	16010	0
254	20250212	163300	954151750	16010	16010	16010	16010	0
255	20250212	163200	954151750	16010	16010	16010	16010	0
256	20250212	163100	954151750	16010	16010	16010	16010	0
257	20250212	163000	954151750	16010	16010	16010	16010	0
258	20250212	162900	954151750	16010	16010	16010	16010	0
259	20250212	162800	954151750	16010	16010	16010	16010	0
260	20250212	162700	954151750	16010	16010	16010	16010	0
261	20250212	162600	954151750	16010	16010	16010	16010	0
262	20250212	162500	954151750	16010	16010	16010	16010	0
263	20250212	162400	954151750	16010	16010	16010	16010	0
264	20250212	162300	954151750	16010	16010	16010	16010	0
265	20250212	162200	954151750	16010	16010	16010	16010	0
266	20250212	162100	954151750	16010	16010	16010	16010	0
267	20250212	162000	954151750	16010	16010	16010	16010	0
268	20250212	161900	954151750	16010	16010	16010	16010	0
269	20250212	161800	954151750	16010	16010	16010	16010	0
270	20250212	161700	954151750	16010	16010	16010	16010	0
271	20250212	161600	954151750	16010	16010	16010	16010	0
272	20250212	161500	954151750	16010	16010	16010	16010	277
273	20250212	161400	954151750	16010	16010	16010	16010	0
274	20250212	161300	954151750	16010	16010	16010	16010	0
275	20250212	161200	954151750	16010	16010	16010	16010	0
276	20250212	161100	954151750	16010	16010	16010	16010	0
277	20250212	161000	954151750	16010	16010	16010	16010	0
278	20250212	160900	954151750	16010	16010	16010	16010	0
279	20250212	160800	954151750	16010	16010	16010	16010	0
280	20250212	160700	954151750	16010	16010	16010	16010	0
281	20250212	160600	954151750	16010	16010	16010	16010	0
282	20250212	160500	954151750	16010	16010	16010	16010	0
283	20250212	160400	954151750	16010	16010	16010	16010	0
284	20250212	160300	954151750	16010	16010	16010	16010	0
285	20250212	160200	954151750	16010	16010	16010	16010	0
286	20250212	160100	954151750	16010	16010	16010	16010	0
287	20250212	160000	954151750	16010	16010	16010	16010	0
288	20250212	155900	954151750	16010	16010	16010	16010	0
289	20250212	155800	954151750	16010	16010	16010	16010	0
290	20250212	155700	954151750	16010	16010	16010	16010	0
291	20250212	155600	954151750	16010	16010	16010	16010	0
292	20250212	155500	954151750	16010	16010	16010	16010	0
293	20250212	155400	954151750	16010	16010	16010	16010	0
294	20250212	155300	954151750	16010	16010	16010	16010	0
295	20250212	155200	954151750	16010	16010	16010	16010	0
296	20250212	155100	954151750	16010	16010	16010	16010	0
297	20250212	155000	954151750	16010	16010	16010	16010	0
298	20250212	154900	954151750	16010	16010	16010	16010	0
299	20250212	154800	954151750	16010	16010	16010	16010	0
300	20250212	154700	954151750	16010	16010	16010	16010	0
301	20250212	154600	954151750	16010	16010	16010	16010	0
302	20250212	154500	954151750	16010	16010	16010	16010	277
303	20250212	154400	954151750	16010	16010	16010	16010	0
304	20250212	154300	954151750	16010	16010	16010	16010	0
305	20250212	154200	954151750	16010	16010	16010	16010	0
306	20250212	154100	954151750	16010	16010	16010	16010	0
307	20250212	154000	954151750	16010	16010	16010	16010	0
308	20250212	153900	954151750	16010	16010	16010	16010	0
309	20250212	153800	954151750	16010	16010	16010	16010	0
310	20250212	153700	954151750	16010	16010	16010	16010	0
311	20250212	153600	954151750	16010	16010	16010	16010	0
312	20250212	153500	954151750	16010	16010	16010	16010	0
313	20250212	153400	954151750	16010	16010	16010	16010	0
314	20250212	153300	954151750	16010	16010	16010	16010	0
315	20250212	153200	954151750	16010	16010	16010	16010	0
316	20250212	153100	954151750	16010	16010	16010	16010	0
317	20250212	153000	954151750	16010	16010	16010	16010	277
318	20250212	152900	949716980	15970	15970	15970	15970	0
319	20250212	152800	949716980	15970	15970	15970	15970	0
320	20250212	152700	949716980	15970	15970	15970	15970	0
321	20250212	152600	949716980	15970	15970	15970	15970	0
322	20250212	152500	949716980	15970	15970	15970	15970	0
323	20250212	152400	949716980	15970	15970	15970	15970	0
324	20250212	152300	949716980	15970	15970	15970	15970	0
325	20250212	152200	949716980	15970	15970	15970	15970	0
326	20250212	152100	949716980	15970	15970	15970	15970	0
327	20250212	152000	949716980	15970	15970	15970	15970	0
328	20250212	151900	949716980	15970	15970	15970	15970	1
329	20250212	151800	949701010	15900	15990	15990	15900	496
330	20250212	151700	941786490	16030	16030	16030	16030	10
331	20250212	151600	941626190	16030	16030	16030	16030	0
332	20250212	151500	941626190	16030	16030	16030	16030	71
333	20250212	151400	940488060	15990	16000	16040	15990	101
334	20250212	151300	938872030	16000	15990	16000	15980	39
335	20250212	151200	938248080	15980	16040	16040	15980	56
336	20250212	151100	937351040	16040	16040	16040	16040	574
337	20250212	151000	928144080	16040	16040	16040	16040	18
338	20250212	150900	927855360	16040	16040	16040	16040	87
339	20250212	150800	926459880	16040	16040	16040	16040	38
340	20250212	150700	925850360	16040	16030	16040	16030	30
341	20250212	150600	925369210	16040	16060	16060	16040	122
342	20250212	150500	923410330	16060	16060	16060	16050	137
343	20250212	150400	921210780	15980	15980	16060	15980	174
344	20250212	150300	918429580	15970	15970	15970	15970	0
345	20250212	150200	918429580	15970	15970	15970	15970	0
346	20250212	150100	918429580	15970	15970	15970	15970	0
347	20250212	150000	918429580	15970	15970	15970	15970	58
348	20250212	145900	917503320	15980	15980	15980	15980	45
349	20250212	145800	916784220	15980	15980	15980	15980	18
350	20250212	145700	916496580	15980	15980	15980	15980	19
351	20250212	145600	916192960	15980	15980	15980	15980	18
352	20250212	145500	915905320	15980	15980	15980	15980	36
353	20250212	145400	915330040	15980	15980	15980	15980	41
354	20250212	145300	914674860	15980	15980	15980	15980	0
355	20250212	145200	914674860	15980	15980	15980	15980	83
356	20250212	145100	913348520	15980	15980	15980	15980	0
357	20250212	145000	913348520	15980	16000	16000	15980	11
358	20250212	144900	913172700	16000	16000	16000	16000	65
359	20250212	144800	912132700	16000	16000	16000	16000	0
360	20250212	144700	912132700	16000	16010	16010	16000	107
361	20250212	144600	910420650	16000	16000	16000	16000	2
362	20250212	144500	910388650	16000	16000	16000	16000	8
363	20250212	144400	910260650	16000	16000	16000	16000	9
364	20250212	144300	910116650	15970	15970	15970	15970	0
365	20250212	144200	910116650	15970	15970	15970	15970	1
366	20250212	144100	910100680	15970	15980	15980	15970	200
367	20250212	144000	906905610	15980	15980	15980	15980	0
368	20250212	143900	906905610	15980	15990	15990	15980	100
369	20250212	143800	905307580	15980	15980	15980	15980	0
370	20250212	143700	905307580	15980	15980	15980	15980	0
371	20250212	143600	905307580	15980	15980	15980	15980	0
372	20250212	143500	905307580	15980	15980	15980	15980	0
373	20250212	143400	905307580	15980	15980	15980	15980	10
374	20250212	143300	905147780	15980	15980	15980	15980	100
375	20250212	143200	903549780	15980	16030	16030	15980	505
376	20250212	143100	895465460	16030	16030	16030	16030	2
377	20250212	143000	895433400	16020	16020	16020	16020	0
378	20250212	142900	895433400	16020	16020	16020	16020	0
379	20250212	142800	895433400	16020	16020	16020	16020	0
380	20250212	142700	895433400	16020	16020	16020	16020	0
381	20250212	142600	895433400	16020	16020	16020	16020	0
382	20250212	142500	895433400	16020	16020	16020	16020	0
383	20250212	142400	895433400	16020	16010	16020	16010	5
384	20250212	142300	895353340	16010	16010	16010	16010	0
385	20250212	142200	895353340	16010	16010	16010	16010	0
386	20250212	142100	895353340	16010	16010	16010	16010	0
387	20250212	142000	895353340	16010	16010	16010	16010	78
388	20250212	141900	894104560	16080	16070	16080	16070	36
389	20250212	141800	893525700	16080	16080	16080	16080	18
390	20250212	141700	893236260	16080	16080	16080	16080	200
391	20250212	141600	890020260	16080	16080	16080	16080	164
392	20250212	141500	887383140	16080	16080	16080	16080	36
393	20250212	141400	886804260	16080	16080	16080	16080	18
394	20250212	141300	886514820	16080	16080	16080	16080	18
395	20250212	141200	886225380	16080	16080	16080	16080	36
396	20250212	141100	885646500	16080	16040	16080	16040	234
397	20250212	141000	881888100	16040	16040	16040	16040	18
398	20250212	140900	881599380	16040	16040	16040	16040	36
399	20250212	140800	881021940	16040	16040	16040	16040	18
400	20250212	140700	880733220	16040	16050	16050	16040	78
401	20250212	140600	879481520	16050	16050	16050	16050	20
402	20250212	140500	879160520	16070	16070	16070	16070	118
403	20250212	140400	877264260	16040	16040	16040	16040	135
404	20250212	140300	875098860	16040	16040	16040	16040	44
405	20250212	140200	874393100	16040	16040	16040	16040	0
406	20250212	140100	874393100	16040	16040	16040	16040	10
407	20250212	140000	874232700	16040	16040	16040	16040	101
408	20250212	135900	872612660	16040	16040	16040	16040	36
409	20250212	135800	872035220	16040	16040	16040	16040	23
410	20250212	135700	871666300	16040	16040	16040	16040	18
411	20250212	135600	871377580	16040	16040	16040	16040	18
412	20250212	135500	871088860	16040	16040	16040	16040	36
413	20250212	135400	870511420	16040	16040	16040	16040	19
414	20250212	135300	870206660	16040	15980	16040	15980	182
415	20250212	135200	867297100	15970	15970	15970	15970	0
416	20250212	135100	867297100	15970	15970	15970	15970	0
417	20250212	135000	867297100	15970	15970	15970	15970	5
418	20250212	134900	867217250	15960	15960	15960	15960	0
419	20250212	134800	867217250	15960	15960	15960	15960	0
420	20250212	134700	867217250	15960	15960	15960	15960	0
421	20250212	134600	867217250	15960	15960	15960	15960	0
422	20250212	134500	867217250	15960	16040	16040	15960	36
423	20250212	134400	866641250	16040	16040	16040	16040	18
424	20250212	134300	866352530	16040	16040	16040	16040	18
425	20250212	134200	866063810	16040	16040	16040	16040	36
426	20250212	134100	865486370	16040	15950	16040	15950	13
427	20250212	134000	865278930	15950	15950	15950	15950	0
428	20250212	133900	865278930	15950	16000	16000	15950	200
429	20250212	133800	862082630	16000	16000	16000	16000	0
430	20250212	133700	862082630	16000	16040	16040	16000	50
431	20250212	133600	861282590	16040	16040	16040	16040	45
432	20250212	133500	860560790	16040	16020	16040	16020	11
433	20250212	133400	860384390	16000	16000	16000	16000	2
434	20250212	133300	860352390	16000	16000	16000	16000	5
435	20250212	133200	860272390	16020	16020	16020	16020	36
436	20250212	133100	859695670	16020	16020	16020	16020	18
437	20250212	133000	859407310	16020	16020	16020	16020	59
438	20250212	132900	858462130	16020	16020	16020	16000	452
439	20250212	132800	851222430	16010	16010	16010	16010	0
440	20250212	132700	851222430	16010	16010	16010	16010	1
441	20250212	132600	851206420	16010	16010	16010	16010	73
442	20250212	132500	850037690	16000	15940	16000	15940	669
443	20250212	132400	839365430	15940	15940	15940	15940	14
444	20250212	132300	839142270	15950	15970	15970	15950	151
445	20250212	132200	836732820	15970	16000	16000	15970	95
446	20250212	132100	835215440	16010	16040	16040	16010	45
447	20250212	132000	834494450	16040	16040	16040	16040	18
448	20250212	131900	834205730	16040	16040	16040	16010	118
449	20250212	131800	832315170	16010	16100	16100	16010	118
450	20250212	131700	830422460	16100	16100	16100	16100	18
451	20250212	131600	830132660	16100	16050	16100	16050	41
452	20250212	131500	829474470	16050	16060	16060	16050	174
453	20250212	131400	826680520	16090	16090	16090	16090	45
454	20250212	131300	825956470	16090	16090	16090	16090	10
455	20250212	131200	825795570	16090	16090	16090	16090	71
456	20250212	131100	824653180	16090	16090	16090	16090	0
457	20250212	131000	824653180	16090	16090	16090	16090	0
458	20250212	130900	824653180	16090	16080	16090	16080	30
459	20250212	130800	824170680	16060	16060	16060	16060	10
460	20250212	130700	824010080	16060	16060	16060	16060	0
461	20250212	130600	824010080	16060	16060	16060	16060	0
462	20250212	130500	824010080	16060	16070	16070	16060	11
463	20250212	130400	823833320	16060	16060	16060	16060	0
464	20250212	130300	823833320	16060	16060	16060	16060	43
465	20250212	130200	823142740	16100	16100	16100	16100	36
466	20250212	130100	822563140	16100	16100	16100	16100	18
467	20250212	130000	822273340	16140	16060	16140	16060	21
468	20250212	125900	821934480	16060	16070	16070	16060	30
469	20250212	125800	821452480	16070	16070	16070	16070	20
470	20250212	125700	821131080	16140	16140	16140	16140	18
471	20250212	125600	820840560	16140	16140	16140	16090	399
472	20250212	125500	814409760	16140	16140	16140	16140	33
473	20250212	125400	813877140	16140	16140	16140	16140	1
474	20250212	125300	813861000	16140	16140	16140	16140	10
475	20250212	125200	813699600	16150	16150	16150	16150	136
476	20250212	125100	811503200	16150	16130	16150	16130	5
477	20250212	125000	811422530	16130	16130	16130	16130	26
478	20250212	124900	811003150	16150	16180	16180	16150	36
479	20250212	124800	810421210	16180	16180	16180	16180	18
480	20250212	124700	810129970	16180	16110	16180	16100	5267
481	20250212	124600	725310490	16110	16130	16130	16110	23
482	20250212	124500	724939900	16130	16130	16130	16130	36
483	20250212	124400	724359220	16130	16130	16130	16110	108
484	20250212	124300	722618390	16110	16080	16110	16080	499
485	20250212	124200	714584860	16080	16080	16080	16080	103
486	20250212	124100	712928620	16090	16100	16100	16090	30
487	20250212	124000	712445710	16100	16080	16100	16080	10
488	20250212	123900	712284810	16060	16060	16060	16060	112
489	20250212	123800	710486090	16050	16060	16060	16050	20
490	20250212	123700	710164910	16060	16060	16060	16060	116
491	20250212	123600	708301950	16060	16060	16060	16060	19
492	20250212	123500	707996810	16060	16060	16060	16050	99
493	20250212	123400	706407400	16060	16060	16060	16060	0
494	20250212	123300	706407400	16060	16060	16060	16060	100
495	20250212	123200	704801400	16060	16060	16060	16060	3
496	20250212	123100	704753220	16060	16050	16060	16050	16
497	20250212	123000	704496410	16140	16140	16140	16140	18
498	20250212	122900	704205890	16140	16070	16140	16070	564
499	20250212	122800	695107980	16000	16000	16000	16000	19
500	20250212	122700	694803980	16000	16000	16000	16000	71
501	20250212	122600	693667980	15910	15910	15910	15910	57
502	20250212	122500	692761110	15890	15890	15890	15890	0
503	20250212	122400	692761110	15890	15900	15900	15890	50
504	20250212	122300	691966310	15960	15960	15960	15960	0
505	20250212	122200	691966310	15960	15950	15960	15950	55
506	20250212	122100	691088520	15890	15890	15890	15890	0
507	20250212	122000	691088520	15890	15950	15950	15890	93
508	20250212	121900	689607750	15890	15890	15890	15890	0
509	20250212	121800	689607750	15890	15890	15890	15890	0
510	20250212	121700	689607750	15890	15900	15900	15890	592
511	20250212	121600	680199040	15940	15970	15970	15940	131
512	20250212	121500	678108990	15970	15970	15970	15970	0
513	20250212	121400	678108990	15970	15970	15970	15970	45
514	20250212	121300	677390340	16000	16000	16000	16000	20
515	20250212	121200	677070340	16000	16000	16000	16000	0
516	20250212	121100	677070340	16000	16000	16000	16000	0
517	20250212	121000	677070340	16000	16000	16000	16000	1
518	20250212	120900	677054340	16000	16070	16070	16000	737
519	20250212	120800	665254910	16050	16070	16070	16050	192
520	20250212	120700	662170250	16150	16150	16150	16150	0
521	20250212	120600	662170250	16150	16150	16150	16150	0
522	20250212	120500	662170250	16150	16150	16150	16150	0
523	20250212	120400	662170250	16150	16150	16150	16150	81
524	20250212	120300	660862100	16150	16080	16150	16070	148
525	20250212	120200	658483160	16120	16120	16120	16080	788
526	20250212	120100	645784960	16180	16180	16180	16180	2
527	20250212	120000	645752600	16170	16180	16180	16170	42
528	20250212	115900	645073350	16100	16100	16100	16100	23
529	20250212	115800	644703050	16100	16100	16100	16100	0
530	20250212	115700	644703050	16100	16100	16100	16100	29
531	20250212	115600	644236150	16110	16130	16130	16110	54
532	20250212	115500	643365390	16140	16140	16200	16080	1084
533	20250212	115400	625841840	16050	16050	16050	16050	100
534	20250212	115300	624236840	16040	16040	16040	16040	60
535	20250212	115200	623274440	16040	16100	16100	16030	222
536	20250212	115100	619712170	16180	16210	16210	16180	25
537	20250212	115000	619307400	16210	16100	16210	16100	75
538	20250212	114900	618099350	16130	16060	16130	16040	639
539	20250212	114800	607841840	16040	16060	16060	16020	653
540	20250212	114700	597373760	16140	16220	16220	16040	1162
541	20250212	114600	578572690	16240	16280	16280	16230	374
542	20250212	114500	572492270	16270	16350	16450	16270	1011
543	20250212	114400	555939210	16400	16300	16400	16300	2506
544	20250212	114300	515031390	16300	16220	16300	16200	2316
545	20250212	114200	477473610	16210	16210	16240	16200	277
546	20250212	114100	472982790	16220	16300	16300	16220	930
547	20250212	114000	457852170	16300	16290	16310	16260	391
548	20250212	113900	451475660	16290	16220	16330	16220	675
549	20250212	113800	440477840	16330	16260	16340	16210	1307
550	20250212	113700	419164840	16260	16240	16260	16230	378
551	20250212	113600	413024840	16240	16220	16250	16200	656
552	20250212	113500	402391720	16200	16050	16200	16000	4107
553	20250212	113400	336262250	16070	16070	16070	16070	0
554	20250212	113300	336262250	16070	16030	16070	15920	382
555	20250212	113200	330135000	16000	15990	16000	15980	1474
556	20250212	113100	306554640	15990	15950	15990	15950	618
557	20250212	113000	296682350	15950	15950	15950	15950	1000
558	20250212	112900	280732350	15950	15950	15950	15950	3
559	20250212	112800	280684500	15950	15950	15950	15950	2
560	20250212	112700	280652600	15950	15890	15950	15890	2069
561	20250212	112600	247679340	15890	15890	15890	15890	0
562	20250212	112500	247679340	15890	15890	15890	15890	200
563	20250212	112400	244501340	15890	15890	15890	15890	0
564	20250212	112300	244501340	15890	15890	15890	15890	0
565	20250212	112200	244501340	15890	15890	15890	15890	4
566	20250212	112100	244437780	15800	15800	15800	15800	10
567	20250212	112000	244279780	15780	15810	15810	15780	108
568	20250212	111900	242574160	15810	15810	15810	15810	30
569	20250212	111800	242099860	15800	15800	15800	15800	0
570	20250212	111700	242099860	15800	15800	15800	15800	0
571	20250212	111600	242099860	15800	15800	15800	15800	368
572	20250212	111500	236285460	15910	15910	15910	15910	1
573	20250212	111400	236269550	15930	15880	15930	15880	162
574	20250212	111300	233696890	15940	15810	15940	15810	914
575	20250212	111200	219165140	15800	15770	15800	15770	1375
576	20250212	111100	197447540	15780	15750	15780	15750	185
577	20250212	111000	194533700	15750	15710	15780	15710	684
578	20250212	110900	183774320	15720	15720	15720	15720	0
579	20250212	110800	183774320	15720	15700	15720	15700	1041
580	20250212	110700	167418660	15710	15700	15710	15700	158
581	20250212	110600	164936680	15700	15700	15700	15700	0
582	20250212	110500	164936680	15700	15700	15700	15700	0
583	20250212	110400	164936680	15700	15700	15700	15700	0
584	20250212	110300	164936680	15700	15700	15700	15700	0
585	20250212	110200	164936680	15700	15640	15700	15640	794
586	20250212	110100	152478780	15630	15630	15630	15550	1053
587	20250212	110000	136043910	15550	15580	15580	15550	110
588	20250212	105900	134331610	15580	15580	15580	15580	0
589	20250212	105800	134331610	15580	15550	15580	15550	160
590	20250212	105700	131841510	15550	15550	15550	15550	0
591	20250212	105600	131841510	15550	15550	15550	15550	0
592	20250212	105500	131841510	15550	15550	15550	15550	0
593	20250212	105400	131841510	15550	15550	15550	15550	0
594	20250212	105300	131841510	15550	15550	15550	15550	0
595	20250212	105200	131841510	15550	15550	15550	15550	0
596	20250212	105100	131841510	15550	15510	15550	15510	151
597	20250212	105000	129497180	15510	15510	15510	15510	0
598	20250212	104900	129497180	15510	15510	15510	15510	90
599	20250212	104800	128101280	15440	15440	15440	15440	0
600	20250212	104700	128101280	15440	15440	15440	15440	0
601	20250212	104600	128101280	15440	15440	15440	15440	0
602	20250212	104500	128101280	15440	15440	15440	15430	26
603	20250212	104400	127699850	15510	15510	15510	15510	0
604	20250212	104300	127699850	15510	15510	15510	15510	0
605	20250212	104200	127699850	15510	15510	15510	15510	0
606	20250212	104100	127699850	15510	15510	15510	15510	0
607	20250212	104000	127699850	15510	15510	15510	15510	0
608	20250212	103900	127699850	15510	15510	15510	15510	0
609	20250212	103800	127699850	15510	15450	15510	15450	51
610	20250212	103700	126911840	15450	15450	15450	15450	21
611	20250212	103600	126587390	15450	15450	15450	15450	0
612	20250212	103500	126587390	15450	15450	15450	15450	0
613	20250212	103400	126587390	15450	15450	15450	15450	0
614	20250212	103300	126587390	15450	15450	15450	15450	6
615	20250212	103200	126494690	15510	15510	15510	15510	0
616	20250212	103100	126494690	15510	15510	15510	15510	0
617	20250212	103000	126494690	15510	15510	15510	15510	0
618	20250212	102900	126494690	15510	15510	15510	15510	0
619	20250212	102800	126494690	15510	15510	15510	15510	1
620	20250212	102700	126479180	15450	15460	15460	15450	6
621	20250212	102600	126386450	15450	15450	15450	15450	0
622	20250212	102500	126386450	15450	15450	15450	15450	0
623	20250212	102400	126386450	15450	15450	15450	15450	8
624	20250212	102300	126262850	15520	15520	15520	15520	0
625	20250212	102200	126262850	15520	15520	15520	15520	0
626	20250212	102100	126262850	15520	15520	15520	15520	1
627	20250212	102000	126247330	15450	15450	15450	15450	1
628	20250212	101900	126231880	15450	15450	15450	15450	0
629	20250212	101800	126231880	15450	15450	15450	15450	1
630	20250212	101700	126216430	15450	15460	15470	15450	276
631	20250212	101600	121946760	15470	15470	15470	15470	0
632	20250212	101500	121946760	15470	15470	15470	15470	0
633	20250212	101400	121946760	15470	15470	15470	15470	0
634	20250212	101300	121946760	15470	15470	15470	15470	0
635	20250212	101200	121946760	15470	15470	15470	15470	0
636	20250212	101100	121946760	15470	15470	15470	15470	0
637	20250212	101000	121946760	15470	15510	15510	15470	151
638	20250212	100900	119607590	15550	15550	15550	15550	7
639	20250212	100800	119498740	15580	15580	15580	15580	0
640	20250212	100700	119498740	15580	15580	15580	15580	0
641	20250212	100600	119498740	15580	15580	15580	15580	0
642	20250212	100500	119498740	15580	15580	15580	15580	1
643	20250212	100400	119483160	15520	15530	15530	15520	101
644	20250212	100300	117914640	15530	15550	15550	15530	705
645	20250212	100200	106956990	15550	15550	15550	15550	0
646	20250212	100100	106956990	15550	15650	15650	15550	56
647	20250212	100000	106086090	15650	15650	15650	15650	1
648	20250212	095900	106070440	15540	15540	15540	15540	12
649	20250212	095800	105883960	15680	15680	15680	15680	0
650	20250212	095700	105883960	15680	15680	15680	15680	30
651	20250212	095600	105413560	15680	15680	15680	15680	97
652	20250212	095500	103892600	15690	15560	15690	15560	30
653	20250212	095400	103422740	15520	15520	15520	15520	0
654	20250212	095300	103422740	15520	15520	15520	15520	20
655	20250212	095200	103112340	15510	15510	15510	15510	0
656	20250212	095100	103112340	15510	15510	15510	15510	0
657	20250212	095000	103112340	15510	15510	15510	15510	0
658	20250212	094900	103112340	15510	15510	15510	15510	0
659	20250212	094800	103112340	15510	15510	15510	15510	21
660	20250212	094700	102786630	15550	15550	15550	15550	126
661	20250212	094600	100827330	15550	15550	15550	15550	190
662	20250212	094500	97872830	15550	15550	15550	15550	1
663	20250212	094400	97857280	15550	15550	15550	15550	0
664	20250212	094300	97857280	15550	15550	15550	15550	0
665	20250212	094200	97857280	15550	15570	15570	15550	226
666	20250212	094100	94339040	15670	15670	15670	15670	0
667	20250212	094000	94339040	15670	15670	15670	15670	1
668	20250212	093900	94323370	15580	15580	15580	15580	0
669	20250212	093800	94323370	15580	15580	15580	15580	0
670	20250212	093700	94323370	15580	15580	15580	15580	0
671	20250212	093600	94323370	15580	15590	15590	15580	17
672	20250212	093500	94058350	15600	15600	15600	15600	0
673	20250212	093400	94058350	15600	15600	15600	15600	0
674	20250212	093300	94058350	15600	15600	15600	15600	0
675	20250212	093200	94058350	15600	15600	15600	15600	90
676	20250212	093100	92654350	15700	15700	15700	15700	8
677	20250212	093000	92528750	15700	15700	15700	15700	0
678	20250212	092900	92528750	15700	15700	15700	15700	21
679	20250212	092800	92199050	15700	15700	15700	15700	10
680	20250212	092700	92042050	15710	15710	15710	15710	0
681	20250212	092600	92042050	15710	15750	15750	15710	792
682	20250212	092500	79570050	15750	15550	15750	15550	1837
683	20250212	092400	50752790	15550	15530	15550	15530	105
684	20250212	092300	49120720	15540	15490	15540	15490	434
685	20250212	092200	42397130	15480	15480	15480	15480	110
686	20250212	092100	40694330	15480	15480	15480	15480	0
687	20250212	092000	40694330	15480	15480	15480	15480	4
688	20250212	091900	40632410	15420	15420	15420	15420	0
689	20250212	091800	40632410	15420	15360	15420	15360	25
690	20250212	091700	40247690	15420	15440	15440	15360	1137
691	20250212	091600	22717170	15440	15430	15440	15420	42
692	20250212	091500	22068810	15420	15540	15540	15420	74
693	20250212	091400	20919850	15420	15400	15420	15400	122
694	20250212	091300	19040210	15390	15320	15390	15310	55
695	20250212	091200	18197750	15250	15250	15250	15250	0
696	20250212	091100	18197750	15250	15250	15250	15250	0
697	20250212	091000	18197750	15250	15250	15250	15250	0
698	20250212	090900	18197750	15250	15250	15250	15250	0
699	20250212	090800	18197750	15250	15390	15390	15250	51
700	20250212	090700	17413000	15400	15400	15400	15400	0
701	20250212	090600	17413000	15400	15400	15400	15400	15
702	20250212	090500	17182000	15200	15200	15200	15200	0
703	20250212	090400	17182000	15200	15200	15200	15200	0
704	20250212	090300	17182000	15200	15400	15400	15200	470
705	20250212	090200	10035000	15400	15350	15400	15350	48
706	20250212	090100	9295850	15400	15170	15400	15170	211
707	20250212	090000	6092450	15170	15080	15420	15070	403