KissMeData/098460/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	201000	49288112640	18760	18760	18760	18760	66189
3	20250212	200900	49288112640	18760	18760	18760	18760	0
4	20250212	200800	49288112640	18760	18760	18760	18760	0
5	20250212	200700	49288112640	18760	18760	18760	18760	0
6	20250212	200600	49288112640	18760	18760	18760	18760	0
7	20250212	200500	49288112640	18760	18760	18760	18760	0
8	20250212	200400	49288112640	18760	18760	18760	18760	0
9	20250212	200300	49288112640	18760	18760	18760	18760	0
10	20250212	200200	49288112640	18760	18760	18760	18760	0
11	20250212	200100	49288112640	18760	18760	18760	18760	0
12	20250212	200000	49288112640	18760	18760	18760	18760	0
13	20250212	195900	49288112640	18760	18760	18760	18760	0
14	20250212	195800	49288112640	18760	18760	18760	18760	0
15	20250212	195700	49288112640	18760	18760	18760	18760	0
16	20250212	195600	49288112640	18760	18760	18760	18760	0
17	20250212	195500	49288112640	18760	18760	18760	18760	0
18	20250212	195400	49288112640	18760	18760	18760	18760	0
19	20250212	195300	49288112640	18760	18760	18760	18760	0
20	20250212	195200	49288112640	18760	18760	18760	18760	0
21	20250212	195100	49288112640	18760	18760	18760	18760	0
22	20250212	195000	49288112640	18760	18760	18760	18760	0
23	20250212	194900	49288112640	18760	18760	18760	18760	0
24	20250212	194800	49288112640	18760	18760	18760	18760	0
25	20250212	194700	49288112640	18760	18760	18760	18760	0
26	20250212	194600	49288112640	18760	18760	18760	18760	0
27	20250212	194500	49288112640	18760	18760	18760	18760	0
28	20250212	194400	49288112640	18760	18760	18760	18760	0
29	20250212	194300	49288112640	18760	18760	18760	18760	0
30	20250212	194200	49288112640	18760	18760	18760	18760	0
31	20250212	194100	49288112640	18760	18760	18760	18760	0
32	20250212	194000	49288112640	18760	18760	18760	18760	66189
33	20250212	193900	49288112640	18760	18760	18760	18760	0
34	20250212	193800	49288112640	18760	18760	18760	18760	0
35	20250212	193700	49288112640	18760	18760	18760	18760	0
36	20250212	193600	49288112640	18760	18760	18760	18760	0
37	20250212	193500	49288112640	18760	18760	18760	18760	0
38	20250212	193400	49288112640	18760	18760	18760	18760	0
39	20250212	193300	49288112640	18760	18760	18760	18760	0
40	20250212	193200	49288112640	18760	18760	18760	18760	0
41	20250212	193100	49288112640	18760	18760	18760	18760	0
42	20250212	193000	49288112640	18760	18760	18760	18760	0
43	20250212	192900	49288112640	18760	18760	18760	18760	0
44	20250212	192800	49288112640	18760	18760	18760	18760	0
45	20250212	192700	49288112640	18760	18760	18760	18760	0
46	20250212	192600	49288112640	18760	18760	18760	18760	0
47	20250212	192500	49288112640	18760	18760	18760	18760	0
48	20250212	192400	49288112640	18760	18760	18760	18760	0
49	20250212	192300	49288112640	18760	18760	18760	18760	0
50	20250212	192200	49288112640	18760	18760	18760	18760	0
51	20250212	192100	49288112640	18760	18760	18760	18760	0
52	20250212	192000	49288112640	18760	18760	18760	18760	0
53	20250212	191900	49288112640	18760	18760	18760	18760	0
54	20250212	191800	49288112640	18760	18760	18760	18760	0
55	20250212	191700	49288112640	18760	18760	18760	18760	0
56	20250212	191600	49288112640	18760	18760	18760	18760	0
57	20250212	191500	49288112640	18760	18760	18760	18760	0
58	20250212	191400	49288112640	18760	18760	18760	18760	0
59	20250212	191300	49288112640	18760	18760	18760	18760	0
60	20250212	191200	49288112640	18760	18760	18760	18760	0
61	20250212	191100	49288112640	18760	18760	18760	18760	0
62	20250212	191000	49288112640	18760	18760	18760	18760	66189
63	20250212	190900	49288112640	18760	18760	18760	18760	0
64	20250212	190800	49288112640	18760	18760	18760	18760	0
65	20250212	190700	49288112640	18760	18760	18760	18760	0
66	20250212	190600	49288112640	18760	18760	18760	18760	0
67	20250212	190500	49288112640	18760	18760	18760	18760	0
68	20250212	190400	49288112640	18760	18760	18760	18760	0
69	20250212	190300	49288112640	18760	18760	18760	18760	0
70	20250212	190200	49288112640	18760	18760	18760	18760	0
71	20250212	190100	49288112640	18760	18760	18760	18760	0
72	20250212	190000	49288112640	18760	18760	18760	18760	0
73	20250212	185900	49288112640	18760	18760	18760	18760	0
74	20250212	185800	49288112640	18760	18760	18760	18760	0
75	20250212	185700	49288112640	18760	18760	18760	18760	0
76	20250212	185600	49288112640	18760	18760	18760	18760	0
77	20250212	185500	49288112640	18760	18760	18760	18760	0
78	20250212	185400	49288112640	18760	18760	18760	18760	0
79	20250212	185300	49288112640	18760	18760	18760	18760	0
80	20250212	185200	49288112640	18760	18760	18760	18760	0
81	20250212	185100	49288112640	18760	18760	18760	18760	0
82	20250212	185000	49288112640	18760	18760	18760	18760	0
83	20250212	184900	49288112640	18760	18760	18760	18760	0
84	20250212	184800	49288112640	18760	18760	18760	18760	0
85	20250212	184700	49288112640	18760	18760	18760	18760	0
86	20250212	184600	49288112640	18760	18760	18760	18760	0
87	20250212	184500	49288112640	18760	18760	18760	18760	0
88	20250212	184400	49288112640	18760	18760	18760	18760	0
89	20250212	184300	49288112640	18760	18760	18760	18760	0
90	20250212	184200	49288112640	18760	18760	18760	18760	0
91	20250212	184100	49288112640	18760	18760	18760	18760	0
92	20250212	184000	49288112640	18760	18760	18760	18760	66189
93	20250212	183900	49288112640	18760	18760	18760	18760	0
94	20250212	183800	49288112640	18760	18760	18760	18760	0
95	20250212	183700	49288112640	18760	18760	18760	18760	0
96	20250212	183600	49288112640	18760	18760	18760	18760	0
97	20250212	183500	49288112640	18760	18760	18760	18760	0
98	20250212	183400	49288112640	18760	18760	18760	18760	0
99	20250212	183300	49288112640	18760	18760	18760	18760	0
100	20250212	183200	49288112640	18760	18760	18760	18760	0
101	20250212	183100	49288112640	18760	18760	18760	18760	0
102	20250212	183000	49288112640	18760	18760	18760	18760	0
103	20250212	182900	49288112640	18760	18760	18760	18760	0
104	20250212	182800	49288112640	18760	18760	18760	18760	0
105	20250212	182700	49288112640	18760	18760	18760	18760	0
106	20250212	182600	49288112640	18760	18760	18760	18760	0
107	20250212	182500	49288112640	18760	18760	18760	18760	0
108	20250212	182400	49288112640	18760	18760	18760	18760	0
109	20250212	182300	49288112640	18760	18760	18760	18760	0
110	20250212	182200	49288112640	18760	18760	18760	18760	0
111	20250212	182100	49288112640	18760	18760	18760	18760	0
112	20250212	182000	49288112640	18760	18760	18760	18760	0
113	20250212	181900	49288112640	18760	18760	18760	18760	0
114	20250212	181800	49288112640	18760	18760	18760	18760	0
115	20250212	181700	49288112640	18760	18760	18760	18760	0
116	20250212	181600	49288112640	18760	18760	18760	18760	0
117	20250212	181500	49288112640	18760	18760	18760	18760	0
118	20250212	181400	49288112640	18760	18760	18760	18760	0
119	20250212	181300	49288112640	18760	18760	18760	18760	0
120	20250212	181200	49288112640	18760	18760	18760	18760	0
121	20250212	181100	49288112640	18760	18760	18760	18760	0
122	20250212	181000	49288112640	18760	18760	18760	18760	66189
123	20250212	180900	49288112640	18760	18760	18760	18760	0
124	20250212	180800	49288112640	18760	18760	18760	18760	0
125	20250212	180700	49288112640	18760	18760	18760	18760	0
126	20250212	180600	49288112640	18760	18760	18760	18760	0
127	20250212	180500	49288112640	18760	18760	18760	18760	0
128	20250212	180400	49288112640	18760	18760	18760	18760	0
129	20250212	180300	49288112640	18760	18760	18760	18760	0
130	20250212	180200	49288112640	18760	18760	18760	18760	0
131	20250212	180100	49288112640	18760	18760	18760	18760	0
132	20250212	180000	49288112640	18760	18760	18760	18760	0
133	20250212	175900	49288112640	18760	18760	18760	18760	0
134	20250212	175800	49288112640	18760	18760	18760	18760	0
135	20250212	175700	49288112640	18760	18760	18760	18760	0
136	20250212	175600	49288112640	18760	18760	18760	18760	0
137	20250212	175500	49288112640	18760	18760	18760	18760	0
138	20250212	175400	49288112640	18760	18760	18760	18760	0
139	20250212	175300	49288112640	18760	18760	18760	18760	0
140	20250212	175200	49288112640	18760	18760	18760	18760	0
141	20250212	175100	49288112640	18760	18760	18760	18760	0
142	20250212	175000	49288112640	18760	18760	18760	18760	0
143	20250212	174900	49288112640	18760	18760	18760	18760	0
144	20250212	174800	49288112640	18760	18760	18760	18760	0
145	20250212	174700	49288112640	18760	18760	18760	18760	0
146	20250212	174600	49288112640	18760	18760	18760	18760	0
147	20250212	174500	49288112640	18760	18760	18760	18760	0
148	20250212	174400	49288112640	18760	18760	18760	18760	0
149	20250212	174300	49288112640	18760	18760	18760	18760	0
150	20250212	174200	49288112640	18760	18760	18760	18760	0
151	20250212	174100	49288112640	18760	18760	18760	18760	0
152	20250212	174000	49288112640	18760	18760	18760	18760	66189
153	20250212	173900	49288112640	18760	18760	18760	18760	0
154	20250212	173800	49288112640	18760	18760	18760	18760	0
155	20250212	173700	49288112640	18760	18760	18760	18760	0
156	20250212	173600	49288112640	18760	18760	18760	18760	0
157	20250212	173500	49288112640	18760	18760	18760	18760	0
158	20250212	173400	49288112640	18760	18760	18760	18760	0
159	20250212	173300	49288112640	18760	18760	18760	18760	0
160	20250212	173200	49288112640	18760	18760	18760	18760	0
161	20250212	173100	49288112640	18760	18760	18760	18760	0
162	20250212	173000	49288112640	18760	18760	18760	18760	0
163	20250212	172900	49288112640	18760	18760	18760	18760	0
164	20250212	172800	49288112640	18760	18760	18760	18760	0
165	20250212	172700	49288112640	18760	18760	18760	18760	0
166	20250212	172600	49288112640	18760	18760	18760	18760	0
167	20250212	172500	49288112640	18760	18760	18760	18760	0
168	20250212	172400	49288112640	18760	18760	18760	18760	0
169	20250212	172300	49288112640	18760	18760	18760	18760	0
170	20250212	172200	49288112640	18760	18760	18760	18760	0
171	20250212	172100	49288112640	18760	18760	18760	18760	0
172	20250212	172000	49288112640	18760	18760	18760	18760	0
173	20250212	171900	49288112640	18760	18760	18760	18760	0
174	20250212	171800	49288112640	18760	18760	18760	18760	0
175	20250212	171700	49288112640	18760	18760	18760	18760	0
176	20250212	171600	49288112640	18760	18760	18760	18760	0
177	20250212	171500	49288112640	18760	18760	18760	18760	0
178	20250212	171400	49288112640	18760	18760	18760	18760	0
179	20250212	171300	49288112640	18760	18760	18760	18760	0
180	20250212	171200	49288112640	18760	18760	18760	18760	0
181	20250212	171100	49288112640	18760	18760	18760	18760	0
182	20250212	171000	49288112640	18760	18760	18760	18760	66189
183	20250212	170900	49288112640	18760	18760	18760	18760	0
184	20250212	170800	49288112640	18760	18760	18760	18760	0
185	20250212	170700	49288112640	18760	18760	18760	18760	0
186	20250212	170600	49288112640	18760	18760	18760	18760	0
187	20250212	170500	49288112640	18760	18760	18760	18760	0
188	20250212	170400	49288112640	18760	18760	18760	18760	0
189	20250212	170300	49288112640	18760	18760	18760	18760	0
190	20250212	170200	49288112640	18760	18760	18760	18760	0
191	20250212	170100	49288112640	18760	18760	18760	18760	0
192	20250212	170000	49288112640	18760	18760	18760	18760	0
193	20250212	165900	49288112640	18760	18760	18760	18760	0
194	20250212	165800	49288112640	18760	18760	18760	18760	0
195	20250212	165700	49288112640	18760	18760	18760	18760	0
196	20250212	165600	49288112640	18760	18760	18760	18760	0
197	20250212	165500	49288112640	18760	18760	18760	18760	0
198	20250212	165400	49288112640	18760	18760	18760	18760	0
199	20250212	165300	49288112640	18760	18760	18760	18760	0
200	20250212	165200	49288112640	18760	18760	18760	18760	0
201	20250212	165100	49288112640	18760	18760	18760	18760	0
202	20250212	165000	49288112640	18760	18760	18760	18760	0
203	20250212	164900	49288112640	18760	18760	18760	18760	0
204	20250212	164800	49288112640	18760	18760	18760	18760	0
205	20250212	164700	49288112640	18760	18760	18760	18760	0
206	20250212	164600	49288112640	18760	18760	18760	18760	0
207	20250212	164500	49288112640	18760	18760	18760	18760	0
208	20250212	164400	49288112640	18760	18760	18760	18760	0
209	20250212	164300	49288112640	18760	18760	18760	18760	0
210	20250212	164200	49288112640	18760	18760	18760	18760	0
211	20250212	164100	49288112640	18760	18760	18760	18760	0
212	20250212	164000	49288112640	18760	18760	18760	18760	66189
213	20250212	163900	49288112640	18760	18760	18760	18760	0
214	20250212	163800	49288112640	18760	18760	18760	18760	0
215	20250212	163700	49288112640	18760	18760	18760	18760	0
216	20250212	163600	49288112640	18760	18760	18760	18760	0
217	20250212	163500	49288112640	18760	18760	18760	18760	0
218	20250212	163400	49288112640	18760	18760	18760	18760	0
219	20250212	163300	49288112640	18760	18760	18760	18760	0
220	20250212	163200	49288112640	18760	18760	18760	18760	0
221	20250212	163100	49288112640	18760	18760	18760	18760	0
222	20250212	163000	49288112640	18760	18760	18760	18760	0
223	20250212	162900	49288112640	18760	18760	18760	18760	0
224	20250212	162800	49288112640	18760	18760	18760	18760	0
225	20250212	162700	49288112640	18760	18760	18760	18760	0
226	20250212	162600	49288112640	18760	18760	18760	18760	0
227	20250212	162500	49288112640	18760	18760	18760	18760	0
228	20250212	162400	49288112640	18760	18760	18760	18760	0
229	20250212	162300	49288112640	18760	18760	18760	18760	0
230	20250212	162200	49288112640	18760	18760	18760	18760	0
231	20250212	162100	49288112640	18760	18760	18760	18760	0
232	20250212	162000	49288112640	18760	18760	18760	18760	0
233	20250212	161900	49288112640	18760	18760	18760	18760	0
234	20250212	161800	49288112640	18760	18760	18760	18760	0
235	20250212	161700	49288112640	18760	18760	18760	18760	0
236	20250212	161600	49288112640	18760	18760	18760	18760	0
237	20250212	161500	49288112640	18760	18760	18760	18760	0
238	20250212	161400	49288112640	18760	18760	18760	18760	0
239	20250212	161300	49288112640	18760	18760	18760	18760	0
240	20250212	161200	49288112640	18760	18760	18760	18760	0
241	20250212	161100	49288112640	18760	18760	18760	18760	0
242	20250212	161000	49288112640	18760	18760	18760	18760	66189
243	20250212	160900	49288112640	18760	18760	18760	18760	0
244	20250212	160800	49288112640	18760	18760	18760	18760	0
245	20250212	160700	49288112640	18760	18760	18760	18760	0
246	20250212	160600	49288112640	18760	18760	18760	18760	0
247	20250212	160500	49288112640	18760	18760	18760	18760	0
248	20250212	160400	49288112640	18760	18760	18760	18760	0
249	20250212	160300	49288112640	18760	18760	18760	18760	0
250	20250212	160200	49288112640	18760	18760	18760	18760	0
251	20250212	160100	49288112640	18760	18760	18760	18760	0
252	20250212	160000	49288112640	18760	18760	18760	18760	0
253	20250212	155900	49288112640	18760	18760	18760	18760	0
254	20250212	155800	49288112640	18760	18760	18760	18760	0
255	20250212	155700	49288112640	18760	18760	18760	18760	0
256	20250212	155600	49288112640	18760	18760	18760	18760	0
257	20250212	155500	49288112640	18760	18760	18760	18760	0
258	20250212	155400	49288112640	18760	18760	18760	18760	0
259	20250212	155300	49288112640	18760	18760	18760	18760	0
260	20250212	155200	49288112640	18760	18760	18760	18760	0
261	20250212	155100	49288112640	18760	18760	18760	18760	0
262	20250212	155000	49288112640	18760	18760	18760	18760	0
263	20250212	154900	49288112640	18760	18760	18760	18760	0
264	20250212	154800	49288112640	18760	18760	18760	18760	0
265	20250212	154700	49288112640	18760	18760	18760	18760	0
266	20250212	154600	49288112640	18760	18760	18760	18760	0
267	20250212	154500	49288112640	18760	18760	18760	18760	0
268	20250212	154400	49288112640	18760	18760	18760	18760	0
269	20250212	154300	49288112640	18760	18760	18760	18760	0
270	20250212	154200	49288112640	18760	18760	18760	18760	0
271	20250212	154100	49288112640	18760	18760	18760	18760	0
272	20250212	154000	49288112640	18760	18760	18760	18760	66189
273	20250212	153900	49288112640	18760	18760	18760	18760	0
274	20250212	153800	49288112640	18760	18760	18760	18760	0
275	20250212	153700	49288112640	18760	18760	18760	18760	0
276	20250212	153600	49288112640	18760	18760	18760	18760	0
277	20250212	153500	49288112640	18760	18760	18760	18760	0
278	20250212	153400	49288112640	18760	18760	18760	18760	0
279	20250212	153300	49288112640	18760	18760	18760	18760	0
280	20250212	153200	49288112640	18760	18760	18760	18760	0
281	20250212	153100	49288112640	18760	18760	18760	18760	0
282	20250212	153000	49288112640	18760	18760	18760	18760	66189
283	20250212	152900	48046407000	18800	18800	18800	18800	0
284	20250212	152800	48046407000	18800	18800	18800	18800	0
285	20250212	152700	48046407000	18800	18800	18800	18800	0
286	20250212	152600	48046407000	18800	18800	18800	18800	0
287	20250212	152500	48046407000	18800	18800	18800	18800	0
288	20250212	152400	48046407000	18800	18800	18800	18800	0
289	20250212	152300	48046407000	18800	18800	18800	18800	0
290	20250212	152200	48046407000	18800	18800	18800	18800	0
291	20250212	152100	48046407000	18800	18800	18800	18800	0
292	20250212	152000	48046407000	18800	18800	18800	18800	0
293	20250212	151900	48046407000	18800	18810	18810	18770	23146
294	20250212	151800	47611481240	18800	18820	18830	18780	19882
295	20250212	151700	47237612650	18820	18810	18820	18800	7780
296	20250212	151600	47091273600	18800	18810	18810	18800	6125
297	20250212	151500	46976072820	18810	18800	18810	18790	8305
298	20250212	151400	46819900740	18800	18800	18800	18790	5542
299	20250212	151300	46715727510	18800	18800	18800	18790	6960
300	20250212	151200	46584898700	18790	18800	18800	18790	5665
301	20250212	151100	46478421650	18800	18800	18810	18800	6303
302	20250212	151000	46359912470	18810	18800	18810	18800	4610
303	20250212	150900	46273224170	18790	18810	18820	18790	6321
304	20250212	150800	46154363600	18810	18820	18830	18790	5586
305	20250212	150700	46049271570	18810	18820	18830	18810	12466
306	20250212	150600	45814603980	18830	18830	18840	18790	14829
307	20250212	150500	45535633460	18830	18840	18850	18820	12548
308	20250212	150400	45299264810	18830	18860	18860	18810	13851
309	20250212	150300	45038363640	18860	18870	18880	18850	17417
310	20250212	150200	44709784460	18870	18820	18870	18810	15189
311	20250212	150100	44423583670	18820	18810	18830	18800	11025
312	20250212	150000	44216084760	18810	18780	18810	18770	8991
313	20250212	145900	44047125880	18780	18770	18790	18770	5902
314	20250212	145800	43936289430	18770	18760	18780	18750	5340
315	20250212	145700	43836069160	18750	18720	18770	18720	5484
316	20250212	145600	43733302200	18720	18740	18740	18720	6574
317	20250212	145500	43610193660	18740	18720	18750	18710	7891
318	20250212	145400	43462471880	18710	18700	18720	18700	6322
319	20250212	145300	43344222080	18710	18740	18750	18710	7729
320	20250212	145200	43199474460	18740	18740	18750	18720	6579
321	20250212	145100	43076191050	18740	18720	18750	18700	8206
322	20250212	145000	42922492200	18710	18710	18740	18710	8334
323	20250212	144900	42766476130	18710	18750	18760	18710	7605
324	20250212	144800	42624001790	18740	18760	18780	18740	2728
325	20250212	144700	42572815750	18760	18740	18780	18730	7887
326	20250212	144600	42424956140	18780	18760	18780	18710	8362
327	20250212	144500	42268240050	18760	18760	18770	18710	8245
328	20250212	144400	42113714440	18770	18740	18780	18730	4600
329	20250212	144300	42027466330	18750	18740	18780	18740	16203
330	20250212	144200	41723635580	18750	18780	18790	18740	9397
331	20250212	144100	41547268950	18780	18760	18790	18760	5559
332	20250212	144000	41442895170	18760	18770	18770	18740	11145
333	20250212	143900	41233883870	18750	18760	18780	18750	5993
334	20250212	143800	41121413690	18760	18780	18780	18740	8723
335	20250212	143700	40957794640	18760	18770	18780	18760	6365
336	20250212	143600	40838348490	18780	18820	18820	18760	16000
337	20250212	143500	40537734330	18830	18790	18830	18790	27756
338	20250212	143400	40015756340	18780	18770	18780	18770	6173
339	20250212	143300	39899859680	18770	18760	18780	18760	3074
340	20250212	143200	39842161010	18760	18750	18780	18740	5326
341	20250212	143100	39742257310	18760	18740	18770	18730	8389
342	20250212	143000	39584982260	18750	18780	18790	18750	9704
343	20250212	142900	39402860620	18780	18790	18790	18770	10966
344	20250212	142800	39196887600	18790	18800	18800	18790	7827
345	20250212	142700	39049807900	18800	18790	18820	18790	4433
346	20250212	142600	38966479790	18800	18800	18830	18790	9022
347	20250212	142500	38796775660	18800	18790	18810	18780	4850
348	20250212	142400	38705642680	18790	18820	18840	18780	15228
349	20250212	142300	38419118860	18820	18820	18850	18800	17317
350	20250212	142200	38093169450	18810	18770	18820	18770	11730
351	20250212	142100	37872742540	18770	18780	18780	18770	5506
352	20250212	142000	37769354380	18780	18780	18780	18770	2459
353	20250212	141900	37723197590	18770	18760	18780	18760	2728
354	20250212	141800	37671995290	18750	18760	18770	18750	10088
355	20250212	141700	37482726470	18760	18750	18780	18750	3472
356	20250212	141600	37417550050	18760	18780	18790	18760	3193
357	20250212	141500	37357593050	18790	18810	18810	18770	4508
358	20250212	141400	37272847860	18800	18790	18800	18780	7033
359	20250212	141300	37140699630	18790	18780	18790	18770	4307
360	20250212	141200	37059801660	18760	18810	18830	18740	6464
361	20250212	141100	36938274230	18810	18730	18810	18730	10432
362	20250212	141000	36742472170	18730	18690	18740	18690	15720
363	20250212	140900	36448463330	18690	18700	18700	18680	1669
364	20250212	140800	36417269740	18700	18710	18710	18700	2071
365	20250212	140700	36378541860	18710	18680	18710	18670	3043
366	20250212	140600	36321700510	18680	18720	18730	18680	3866
367	20250212	140500	36249389460	18720	18730	18730	18710	1617
368	20250212	140400	36219128680	18740	18700	18750	18700	5250
369	20250212	140300	36120771910	18710	18660	18710	18660	3125
370	20250212	140200	36062369590	18650	18660	18670	18650	1134
371	20250212	140100	36041215530	18660	18650	18660	18650	1159
372	20250212	140000	36019592560	18650	18640	18680	18640	4105
373	20250212	135900	35942990990	18650	18660	18660	18630	1992
374	20250212	135800	35905850670	18660	18660	18670	18620	8555
375	20250212	135700	35746369660	18660	18670	18690	18660	1221
376	20250212	135600	35723575130	18670	18650	18710	18630	10223
377	20250212	135500	35532674570	18650	18710	18720	18650	6099
378	20250212	135400	35418717850	18710	18720	18730	18710	2659
379	20250212	135300	35368956900	18720	18730	18730	18700	2789
380	20250212	135200	35316750300	18730	18750	18750	18720	6678
381	20250212	135100	35191669180	18750	18720	18760	18700	3619
382	20250212	135000	35123936410	18710	18720	18740	18710	3556
383	20250212	134900	35057373460	18740	18740	18750	18720	5523
384	20250212	134800	34953902850	18740	18760	18760	18740	1610
385	20250212	134700	34923713920	18760	18720	18770	18710	3983
386	20250212	134600	34849021830	18720	18640	18720	18640	9842
387	20250212	134500	34665472610	18650	18700	18700	18630	11052
388	20250212	134400	34459418920	18650	18690	18700	18640	10404
389	20250212	134300	34265204070	18680	18720	18730	18680	4572
390	20250212	134200	34179704010	18720	18740	18740	18710	3538
391	20250212	134100	34113430560	18740	18750	18760	18720	4865
392	20250212	134000	34022225750	18760	18790	18790	18740	6028
393	20250212	133900	33909022370	18790	18810	18810	18770	14477
394	20250212	133800	33637055020	18830	18850	18860	18790	10655
395	20250212	133700	33436314470	18850	18890	18900	18780	15939
396	20250212	133600	33135584240	18890	18760	18900	18760	54329
397	20250212	133500	32112236930	18710	18780	18780	18710	1673
398	20250212	133400	32080878630	18780	18760	18790	18750	6770
399	20250212	133300	31953777940	18760	18710	18760	18700	4363
400	20250212	133200	31872094300	18710	18720	18720	18710	1874
401	20250212	133100	31837020840	18720	18720	18730	18710	3049
402	20250212	133000	31779938540	18720	18740	18750	18710	1310
403	20250212	132900	31755406950	18740	18750	18760	18710	3530
404	20250212	132800	31689244970	18750	18780	18780	18710	9681
405	20250212	132700	31507669980	18770	18720	18780	18710	15872
406	20250212	132600	31210065170	18730	18740	18740	18720	5000
407	20250212	132500	31116419590	18730	18740	18750	18730	1450
408	20250212	132400	31089252390	18750	18730	18760	18710	5589
409	20250212	132300	30984524720	18730	18710	18730	18710	4401
410	20250212	132200	30902133030	18710	18710	18710	18700	2337
411	20250212	132100	30858409390	18710	18690	18720	18690	4430
412	20250212	132000	30775541030	18690	18680	18700	18680	3167
413	20250212	131900	30716335600	18690	18640	18690	18640	993
414	20250212	131800	30697814420	18640	18610	18640	18610	4736
415	20250212	131700	30609632930	18610	18610	18630	18610	3987
416	20250212	131600	30535433290	18600	18690	18700	18590	23766
417	20250212	131500	30092828050	18690	18690	18700	18680	4998
418	20250212	131400	29999414680	18680	18680	18690	18680	1415
419	20250212	131300	29972975820	18680	18690	18690	18680	1093
420	20250212	131200	29952556850	18680	18680	18700	18670	972
421	20250212	131100	29934399110	18680	18690	18700	18680	583
422	20250212	131000	29923502750	18700	18700	18710	18690	1631
423	20250212	130900	29893002840	18690	18680	18690	18680	1324
424	20250212	130800	29868265810	18660	18670	18700	18660	10478
425	20250212	130700	29672618750	18670	18680	18680	18670	799
426	20250212	130600	29657698230	18670	18680	18700	18670	3803
427	20250212	130500	29586636520	18680	18690	18710	18680	3104
428	20250212	130400	29528599090	18690	18700	18700	18690	764
429	20250212	130300	29514319600	18700	18690	18700	18680	3082
430	20250212	130200	29456699570	18700	18680	18710	18670	2104
431	20250212	130100	29417394850	18670	18670	18680	18660	2250
432	20250212	130000	29375381240	18670	18680	18680	18670	1676
433	20250212	125900	29344077210	18670	18700	18710	18670	2135
434	20250212	125800	29304181240	18700	18700	18710	18690	2690
435	20250212	125700	29253879930	18700	18720	18720	18690	5096
436	20250212	125600	29158588000	18720	18700	18720	18680	5617
437	20250212	125500	29053583400	18700	18680	18700	18680	1409
438	20250212	125400	29027248630	18690	18710	18710	18670	8772
439	20250212	125300	28863267020	18710	18740	18740	18710	2546
440	20250212	125200	28815595050	18730	18760	18760	18730	4815
441	20250212	125100	28725314080	18760	18780	18790	18760	4680
442	20250212	125000	28637449020	18790	18790	18800	18770	5456
443	20250212	124900	28534927250	18790	18760	18800	18760	7032
444	20250212	124800	28402857970	18760	18740	18770	18720	5911
445	20250212	124700	28292030270	18740	18700	18740	18700	4487
446	20250212	124600	28208046920	18700	18690	18700	18690	3048
447	20250212	124500	28151065390	18690	18680	18690	18680	321
448	20250212	124400	28145067380	18680	18700	18700	18680	1693
449	20250212	124300	28113415080	18700	18670	18700	18670	3858
450	20250212	124200	28041317490	18670	18660	18680	18660	1377
451	20250212	124100	28015609020	18660	18650	18660	18650	1105
452	20250212	124000	27994992210	18650	18660	18670	18650	1054
453	20250212	123900	27975326640	18660	18650	18660	18650	4164
454	20250212	123800	27897642480	18650	18660	18660	18640	1054
455	20250212	123700	27877987540	18660	18640	18660	18640	2191
456	20250212	123600	27837127360	18650	18640	18650	18630	1588
457	20250212	123500	27807524450	18630	18630	18640	18620	1170
458	20250212	123400	27785725230	18630	18630	18630	18620	821
459	20250212	123300	27770431170	18630	18620	18630	18620	988
460	20250212	123200	27752032810	18630	18600	18630	18590	1006
461	20250212	123100	27733317390	18600	18620	18620	18600	1161
462	20250212	123000	27711710900	18620	18630	18640	18620	2119
463	20250212	122900	27672228290	18630	18620	18640	18610	1828
464	20250212	122800	27638192580	18620	18600	18620	18570	7271
465	20250212	122700	27502982300	18600	18590	18610	18590	1127
466	20250212	122600	27482022170	18590	18600	18610	18590	2026
467	20250212	122500	27444336350	18600	18660	18660	18580	7513
468	20250212	122400	27304435740	18660	18640	18660	18640	2205
469	20250212	122300	27263316100	18640	18630	18640	18630	1585
470	20250212	122200	27233776150	18630	18630	18630	18620	576
471	20250212	122100	27223046110	18630	18600	18630	18590	2345
472	20250212	122000	27179415280	18600	18610	18610	18600	931
473	20250212	121900	27162096560	18610	18610	18610	18600	423
474	20250212	121800	27154227730	18610	18620	18640	18610	1799
475	20250212	121700	27120712280	18630	18610	18630	18600	862
476	20250212	121600	27104662230	18610	18610	18620	18610	1432
477	20250212	121500	27078012690	18620	18610	18620	18610	2173
478	20250212	121400	27037567420	18610	18600	18630	18600	1251
479	20250212	121300	27014290560	18600	18600	18600	18580	1835
480	20250212	121200	26980171270	18600	18650	18650	18600	1764
481	20250212	121100	26947330270	18650	18650	18660	18650	282
482	20250212	121000	26942070960	18650	18630	18650	18630	1875
483	20250212	120900	26907104410	18630	18650	18650	18630	1201
484	20250212	120800	26884711710	18650	18650	18660	18650	747
485	20250212	120700	26870779840	18650	18630	18660	18630	6699
486	20250212	120600	26745899600	18630	18590	18630	18580	2473
487	20250212	120500	26699927820	18590	18590	18590	18580	2566
488	20250212	120400	26652239380	18590	18600	18600	18590	2675
489	20250212	120300	26602511120	18590	18600	18610	18580	5058
490	20250212	120200	26508458030	18590	18620	18620	18580	6193
491	20250212	120100	26393302500	18610	18620	18630	18610	1997
492	20250212	120000	26356121460	18620	18690	18700	18620	5261
493	20250212	115900	26257863920	18690	18690	18720	18690	3824
494	20250212	115800	26186355180	18680	18680	18700	18680	1577
495	20250212	115700	26156884890	18680	18680	18700	18680	4115
496	20250212	115600	26079978160	18680	18670	18690	18670	2078
497	20250212	115500	26041162690	18680	18660	18680	18650	2366
498	20250212	115400	25996998590	18670	18680	18680	18650	1684
499	20250212	115300	25965568980	18670	18640	18670	18640	1666
500	20250212	115200	25934480740	18640	18590	18640	18580	4528
501	20250212	115100	25850167400	18580	18590	18590	18580	3854
502	20250212	115000	25778555380	18590	18620	18620	18590	7295
503	20250212	114900	25642882240	18610	18620	18630	18610	1019
504	20250212	114800	25623906960	18620	18640	18670	18620	5285
505	20250212	114700	25525393130	18630	18610	18640	18610	2447
506	20250212	114600	25479832780	18610	18660	18660	18600	10298
507	20250212	114500	25288071880	18660	18690	18690	18660	2300
508	20250212	114400	25245123390	18690	18680	18690	18670	4672
509	20250212	114300	25157871240	18680	18690	18690	18670	3670
510	20250212	114200	25089295420	18690	18710	18710	18690	429
511	20250212	114100	25081272320	18700	18730	18730	18700	1010
512	20250212	114000	25062358980	18730	18700	18730	18690	3162
513	20250212	113900	25003171300	18700	18710	18710	18690	2048
514	20250212	113800	24964873440	18710	18720	18730	18700	1274
515	20250212	113700	24941035030	18730	18670	18740	18670	5331
516	20250212	113600	24841266160	18680	18690	18690	18670	1909
517	20250212	113500	24805601460	18690	18690	18700	18690	1337
518	20250212	113400	24780612820	18690	18720	18720	18690	1455
519	20250212	113300	24753390780	18720	18710	18720	18690	2215
520	20250212	113200	24711952530	18700	18710	18720	18680	3481
521	20250212	113100	24646871800	18710	18730	18730	18710	1153
522	20250212	113000	24625288140	18720	18730	18740	18710	3301
523	20250212	112900	24563477740	18740	18710	18740	18710	2720
524	20250212	112800	24512556240	18720	18750	18750	18720	1816
525	20250212	112700	24478517960	18740	18720	18750	18710	4172
526	20250212	112600	24400383880	18720	18710	18730	18710	3141
527	20250212	112500	24341582860	18710	18690	18720	18680	3693
528	20250212	112400	24272512710	18680	18670	18690	18660	3175
529	20250212	112300	24213234150	18660	18660	18670	18650	2162
530	20250212	112200	24172891680	18650	18670	18670	18650	5988
531	20250212	112100	24061150790	18670	18670	18680	18660	2348
532	20250212	112000	24017307880	18670	18670	18680	18660	1921
533	20250212	111900	23981452220	18680	18710	18720	18670	6968
534	20250212	111800	23851124660	18720	18720	18720	18710	3216
535	20250212	111700	23790923320	18720	18730	18730	18720	2683
536	20250212	111600	23740689790	18740	18760	18760	18740	2899
537	20250212	111500	23686340090	18760	18750	18770	18750	3396
538	20250212	111400	23622623270	18760	18740	18760	18740	1029
539	20250212	111300	23603325420	18750	18750	18760	18740	2139
540	20250212	111200	23563234560	18740	18760	18770	18740	2581
541	20250212	111100	23514830360	18760	18730	18760	18730	6174
542	20250212	111000	23399099560	18730	18740	18740	18720	3802
543	20250212	110900	23327903760	18740	18790	18800	18720	7660
544	20250212	110800	23184139820	18790	18820	18820	18790	8013
545	20250212	110700	23033418710	18820	18820	18820	18810	4517
546	20250212	110600	22948422250	18780	18830	18840	18770	11862
547	20250212	110500	22725273360	18830	18840	18850	18820	6476
548	20250212	110400	22603273700	18840	18790	18850	18790	7310
549	20250212	110300	22465634270	18800	18790	18800	18770	3806
550	20250212	110200	22394143590	18780	18780	18800	18770	1934
551	20250212	110100	22357818120	18770	18830	18830	18770	14602
552	20250212	110000	22083466270	18840	18790	18850	18790	10797
553	20250212	105900	21880261780	18800	18790	18800	18780	5085
554	20250212	105800	21784722550	18790	18800	18820	18770	3931
555	20250212	105700	21710885510	18800	18840	18850	18790	8860
556	20250212	105600	21544049290	18840	18720	18840	18710	26055
557	20250212	105500	21054656680	18720	18700	18730	18700	4070
558	20250212	105400	20978495170	18710	18710	18730	18710	2529
559	20250212	105300	20931164440	18710	18700	18710	18680	3115
560	20250212	105200	20872892330	18690	18730	18730	18690	2764
561	20250212	105100	20821193900	18730	18690	18730	18690	1424
562	20250212	105000	20794539840	18700	18660	18700	18650	6700
563	20250212	104900	20669359550	18650	18650	18670	18650	4301
564	20250212	104800	20589104400	18650	18660	18670	18650	1263
565	20250212	104700	20565540090	18670	18670	18670	18650	1339
566	20250212	104600	20540548920	18660	18680	18680	18650	1747
567	20250212	104500	20507947100	18670	18640	18670	18640	6802
568	20250212	104400	20381062740	18640	18700	18700	18640	4055
569	20250212	104300	20305345560	18690	18720	18730	18690	5987
570	20250212	104200	20193319240	18720	18690	18730	18680	6254
571	20250212	104100	20076316210	18690	18680	18690	18630	6990
572	20250212	104000	19945926020	18680	18740	18750	18680	7828
573	20250212	103900	19799325890	18750	18760	18770	18750	13038
574	20250212	103800	19554827770	18750	18730	18800	18730	23286
575	20250212	103700	19117880670	18730	18680	18730	18670	14743
576	20250212	103600	18842226140	18670	18710	18710	18650	14440
577	20250212	103500	18572695890	18700	18630	18710	18630	11130
578	20250212	103400	18364732660	18630	18630	18640	18590	5556
579	20250212	103300	18261288190	18620	18630	18630	18610	4977
580	20250212	103200	18168589220	18630	18660	18670	18630	1784
581	20250212	103100	18135319610	18660	18640	18670	18640	14581
582	20250212	103000	17863291350	18640	18560	18640	18560	11760
583	20250212	102900	17644589290	18560	18540	18560	18530	1017
584	20250212	102800	17625730840	18530	18520	18540	18510	3889
585	20250212	102700	17553713370	18510	18520	18520	18500	2530
586	20250212	102600	17506880630	18520	18560	18560	18520	2082
587	20250212	102500	17468274370	18560	18550	18570	18550	991
588	20250212	102400	17449881390	18560	18580	18580	18560	2012
589	20250212	102300	17412508960	18580	18590	18600	18580	7830
590	20250212	102200	17266999020	18590	18590	18600	18580	2199
591	20250212	102100	17226120470	18600	18620	18630	18580	5557
592	20250212	102000	17122722910	18610	18630	18660	18600	11363
593	20250212	101900	16910899520	18640	18500	18640	18490	9143
594	20250212	101800	16741053130	18500	18460	18500	18460	1341
595	20250212	101700	16716277410	18460	18450	18460	18440	3398
596	20250212	101600	16653570220	18450	18450	18450	18440	6506
597	20250212	101500	16533560330	18450	18460	18460	18440	4574
598	20250212	101400	16449164790	18450	18480	18480	18450	4383
599	20250212	101300	16368245120	18480	18500	18500	18470	3613
600	20250212	101200	16301452260	18500	18520	18530	18500	6949
601	20250212	101100	16172849610	18520	18530	18530	18520	1835
602	20250212	101000	16138856740	18530	18520	18550	18520	1001
603	20250212	100900	16120307860	18520	18520	18530	18520	3953
604	20250212	100800	16047086060	18510	18510	18520	18500	3253
605	20250212	100700	15986879960	18520	18530	18530	18500	3552
606	20250212	100600	15921107760	18530	18520	18550	18520	1528
607	20250212	100500	15892789880	18520	18560	18570	18510	5500
608	20250212	100400	15790830740	18560	18590	18590	18560	5386
609	20250212	100300	15690835780	18590	18580	18590	18580	2006
610	20250212	100200	15653553410	18580	18580	18600	18580	3377
611	20250212	100100	15590781770	18580	18580	18590	18570	1664
612	20250212	100000	15559869790	18570	18550	18580	18550	1017
613	20250212	095900	15540986210	18550	18560	18560	18540	3210
614	20250212	095800	15481430800	18560	18550	18570	18550	1196
615	20250212	095700	15459230930	18560	18550	18560	18550	3116
616	20250212	095600	15401414520	18560	18550	18600	18550	4316
617	20250212	095500	15321322510	18580	18520	18580	18520	1931
618	20250212	095400	15285488050	18520	18480	18520	18480	3453
619	20250212	095300	15221648440	18480	18580	18580	18470	8460
620	20250212	095200	15064937630	18580	18600	18620	18580	5903
621	20250212	095100	14955145500	18600	18630	18630	18600	4286
622	20250212	095000	14875348810	18630	18610	18630	18600	6114
623	20250212	094900	14761530540	18610	18620	18620	18590	5080
624	20250212	094800	14667015560	18620	18600	18620	18590	6341
625	20250212	094700	14549032710	18610	18590	18610	18580	4788
626	20250212	094600	14459996700	18580	18520	18600	18520	9853
627	20250212	094500	14277323800	18520	18530	18540	18510	2117
628	20250212	094400	14238119720	18510	18470	18570	18470	3866
629	20250212	094300	14166546160	18470	18440	18480	18410	9762
630	20250212	094200	13986663790	18430	18470	18480	18430	10071
631	20250212	094100	13800803560	18470	18490	18490	18470	2931
632	20250212	094000	13746636170	18490	18500	18550	18480	5622
633	20250212	093900	13642682910	18550	18570	18580	18500	8807
634	20250212	093800	13479423780	18570	18530	18570	18510	4574
635	20250212	093700	13394635230	18560	18590	18590	18540	9198
636	20250212	093600	13223909210	18590	18610	18630	18590	4041
637	20250212	093500	13148752140	18620	18620	18630	18590	3393
638	20250212	093400	13085595510	18590	18560	18620	18530	6288
639	20250212	093300	12968871860	18560	18630	18630	18560	5840
640	20250212	093200	12860256400	18600	18670	18680	18570	6436
641	20250212	093100	12740450080	18680	18560	18680	18530	8226
642	20250212	093000	12587439160	18560	18520	18570	18520	5249
643	20250212	092900	12490081750	18530	18500	18530	18500	2453
644	20250212	092800	12444658410	18510	18500	18510	18500	2911
645	20250212	092700	12390785010	18500	18500	18510	18490	5154
646	20250212	092600	12295432800	18500	18490	18500	18470	5218
647	20250212	092500	12198996940	18490	18510	18520	18490	2990
648	20250212	092400	12143674480	18510	18480	18510	18480	6810
649	20250212	092300	12017705380	18480	18490	18490	18460	2765
650	20250212	092200	11966616840	18480	18490	18500	18460	6137
651	20250212	092100	11853247880	18470	18470	18500	18460	7069
652	20250212	092000	11722647730	18480	18530	18540	18460	9801
653	20250212	091900	11541231940	18520	18470	18530	18460	10741
654	20250212	091800	11342479120	18470	18380	18470	18380	6733
655	20250212	091700	11218412450	18380	18300	18380	18260	17245
656	20250212	091600	10902505340	18310	18430	18430	18300	42569
657	20250212	091500	10121268350	18420	18430	18440	18410	19458
658	20250212	091400	9762833140	18440	18510	18520	18430	20141
659	20250212	091300	9390764070	18510	18520	18550	18500	15232
660	20250212	091200	9108688150	18510	18540	18560	18500	15489
661	20250212	091100	8821836030	18540	18540	18570	18540	15964
662	20250212	091000	8525630850	18540	18700	18730	18540	15711
663	20250212	090900	8232974540	18700	18680	18800	18670	11070
664	20250212	090800	8025710470	18680	18620	18700	18610	17280
665	20250212	090700	7703014450	18620	18600	18680	18560	24718
666	20250212	090600	7243100570	18600	18470	18600	18420	33070
667	20250212	090500	6631943760	18460	18450	18510	18400	54669
668	20250212	090400	5623955920	18460	18680	18700	18430	34259
669	20250212	090300	4988423670	18700	18770	18880	18680	39208
670	20250212	090200	4253056050	18780	18940	18950	18750	56978
671	20250212	090100	3178840630	18950	18790	18950	18780	30856
672	20250212	090000	2598058950	18780	18870	18880	18720	101541