KissMeData/348950/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	212500	797978895	2420	2420	2420	2420	14341
3	20250212	212400	797978895	2420	2420	2420	2420	0
4	20250212	212300	797978895	2420	2420	2420	2420	0
5	20250212	212200	797978895	2420	2420	2420	2420	0
6	20250212	212100	797978895	2420	2420	2420	2420	0
7	20250212	212000	797978895	2420	2420	2420	2420	0
8	20250212	211900	797978895	2420	2420	2420	2420	0
9	20250212	211800	797978895	2420	2420	2420	2420	0
10	20250212	211700	797978895	2420	2420	2420	2420	0
11	20250212	211600	797978895	2420	2420	2420	2420	0
12	20250212	211500	797978895	2420	2420	2420	2420	0
13	20250212	211400	797978895	2420	2420	2420	2420	0
14	20250212	211300	797978895	2420	2420	2420	2420	0
15	20250212	211200	797978895	2420	2420	2420	2420	0
16	20250212	211100	797978895	2420	2420	2420	2420	0
17	20250212	211000	797978895	2420	2420	2420	2420	0
18	20250212	210900	797978895	2420	2420	2420	2420	0
19	20250212	210800	797978895	2420	2420	2420	2420	0
20	20250212	210700	797978895	2420	2420	2420	2420	0
21	20250212	210600	797978895	2420	2420	2420	2420	0
22	20250212	210500	797978895	2420	2420	2420	2420	0
23	20250212	210400	797978895	2420	2420	2420	2420	0
24	20250212	210300	797978895	2420	2420	2420	2420	0
25	20250212	210200	797978895	2420	2420	2420	2420	0
26	20250212	210100	797978895	2420	2420	2420	2420	0
27	20250212	210000	797978895	2420	2420	2420	2420	0
28	20250212	205900	797978895	2420	2420	2420	2420	0
29	20250212	205800	797978895	2420	2420	2420	2420	0
30	20250212	205700	797978895	2420	2420	2420	2420	0
31	20250212	205600	797978895	2420	2420	2420	2420	0
32	20250212	205500	797978895	2420	2420	2420	2420	14341
33	20250212	205400	797978895	2420	2420	2420	2420	0
34	20250212	205300	797978895	2420	2420	2420	2420	0
35	20250212	205200	797978895	2420	2420	2420	2420	0
36	20250212	205100	797978895	2420	2420	2420	2420	0
37	20250212	205000	797978895	2420	2420	2420	2420	0
38	20250212	204900	797978895	2420	2420	2420	2420	0
39	20250212	204800	797978895	2420	2420	2420	2420	0
40	20250212	204700	797978895	2420	2420	2420	2420	0
41	20250212	204600	797978895	2420	2420	2420	2420	0
42	20250212	204500	797978895	2420	2420	2420	2420	0
43	20250212	204400	797978895	2420	2420	2420	2420	0
44	20250212	204300	797978895	2420	2420	2420	2420	0
45	20250212	204200	797978895	2420	2420	2420	2420	0
46	20250212	204100	797978895	2420	2420	2420	2420	0
47	20250212	204000	797978895	2420	2420	2420	2420	0
48	20250212	203900	797978895	2420	2420	2420	2420	0
49	20250212	203800	797978895	2420	2420	2420	2420	0
50	20250212	203700	797978895	2420	2420	2420	2420	0
51	20250212	203600	797978895	2420	2420	2420	2420	0
52	20250212	203500	797978895	2420	2420	2420	2420	0
53	20250212	203400	797978895	2420	2420	2420	2420	0
54	20250212	203300	797978895	2420	2420	2420	2420	0
55	20250212	203200	797978895	2420	2420	2420	2420	0
56	20250212	203100	797978895	2420	2420	2420	2420	0
57	20250212	203000	797978895	2420	2420	2420	2420	0
58	20250212	202900	797978895	2420	2420	2420	2420	0
59	20250212	202800	797978895	2420	2420	2420	2420	0
60	20250212	202700	797978895	2420	2420	2420	2420	0
61	20250212	202600	797978895	2420	2420	2420	2420	0
62	20250212	202500	797978895	2420	2420	2420	2420	14341
63	20250212	202400	797978895	2420	2420	2420	2420	0
64	20250212	202300	797978895	2420	2420	2420	2420	0
65	20250212	202200	797978895	2420	2420	2420	2420	0
66	20250212	202100	797978895	2420	2420	2420	2420	0
67	20250212	202000	797978895	2420	2420	2420	2420	0
68	20250212	201900	797978895	2420	2420	2420	2420	0
69	20250212	201800	797978895	2420	2420	2420	2420	0
70	20250212	201700	797978895	2420	2420	2420	2420	0
71	20250212	201600	797978895	2420	2420	2420	2420	0
72	20250212	201500	797978895	2420	2420	2420	2420	0
73	20250212	201400	797978895	2420	2420	2420	2420	0
74	20250212	201300	797978895	2420	2420	2420	2420	0
75	20250212	201200	797978895	2420	2420	2420	2420	0
76	20250212	201100	797978895	2420	2420	2420	2420	0
77	20250212	201000	797978895	2420	2420	2420	2420	0
78	20250212	200900	797978895	2420	2420	2420	2420	0
79	20250212	200800	797978895	2420	2420	2420	2420	0
80	20250212	200700	797978895	2420	2420	2420	2420	0
81	20250212	200600	797978895	2420	2420	2420	2420	0
82	20250212	200500	797978895	2420	2420	2420	2420	0
83	20250212	200400	797978895	2420	2420	2420	2420	0
84	20250212	200300	797978895	2420	2420	2420	2420	0
85	20250212	200200	797978895	2420	2420	2420	2420	0
86	20250212	200100	797978895	2420	2420	2420	2420	0
87	20250212	200000	797978895	2420	2420	2420	2420	0
88	20250212	195900	797978895	2420	2420	2420	2420	0
89	20250212	195800	797978895	2420	2420	2420	2420	0
90	20250212	195700	797978895	2420	2420	2420	2420	0
91	20250212	195600	797978895	2420	2420	2420	2420	0
92	20250212	195500	797978895	2420	2420	2420	2420	14341
93	20250212	195400	797978895	2420	2420	2420	2420	0
94	20250212	195300	797978895	2420	2420	2420	2420	0
95	20250212	195200	797978895	2420	2420	2420	2420	0
96	20250212	195100	797978895	2420	2420	2420	2420	0
97	20250212	195000	797978895	2420	2420	2420	2420	0
98	20250212	194900	797978895	2420	2420	2420	2420	0
99	20250212	194800	797978895	2420	2420	2420	2420	0
100	20250212	194700	797978895	2420	2420	2420	2420	0
101	20250212	194600	797978895	2420	2420	2420	2420	0
102	20250212	194500	797978895	2420	2420	2420	2420	0
103	20250212	194400	797978895	2420	2420	2420	2420	0
104	20250212	194300	797978895	2420	2420	2420	2420	0
105	20250212	194200	797978895	2420	2420	2420	2420	0
106	20250212	194100	797978895	2420	2420	2420	2420	0
107	20250212	194000	797978895	2420	2420	2420	2420	0
108	20250212	193900	797978895	2420	2420	2420	2420	0
109	20250212	193800	797978895	2420	2420	2420	2420	0
110	20250212	193700	797978895	2420	2420	2420	2420	0
111	20250212	193600	797978895	2420	2420	2420	2420	0
112	20250212	193500	797978895	2420	2420	2420	2420	0
113	20250212	193400	797978895	2420	2420	2420	2420	0
114	20250212	193300	797978895	2420	2420	2420	2420	0
115	20250212	193200	797978895	2420	2420	2420	2420	0
116	20250212	193100	797978895	2420	2420	2420	2420	0
117	20250212	193000	797978895	2420	2420	2420	2420	0
118	20250212	192900	797978895	2420	2420	2420	2420	0
119	20250212	192800	797978895	2420	2420	2420	2420	0
120	20250212	192700	797978895	2420	2420	2420	2420	0
121	20250212	192600	797978895	2420	2420	2420	2420	0
122	20250212	192500	797978895	2420	2420	2420	2420	14341
123	20250212	192400	797978895	2420	2420	2420	2420	0
124	20250212	192300	797978895	2420	2420	2420	2420	0
125	20250212	192200	797978895	2420	2420	2420	2420	0
126	20250212	192100	797978895	2420	2420	2420	2420	0
127	20250212	192000	797978895	2420	2420	2420	2420	0
128	20250212	191900	797978895	2420	2420	2420	2420	0
129	20250212	191800	797978895	2420	2420	2420	2420	0
130	20250212	191700	797978895	2420	2420	2420	2420	0
131	20250212	191600	797978895	2420	2420	2420	2420	0
132	20250212	191500	797978895	2420	2420	2420	2420	0
133	20250212	191400	797978895	2420	2420	2420	2420	0
134	20250212	191300	797978895	2420	2420	2420	2420	0
135	20250212	191200	797978895	2420	2420	2420	2420	0
136	20250212	191100	797978895	2420	2420	2420	2420	0
137	20250212	191000	797978895	2420	2420	2420	2420	0
138	20250212	190900	797978895	2420	2420	2420	2420	0
139	20250212	190800	797978895	2420	2420	2420	2420	0
140	20250212	190700	797978895	2420	2420	2420	2420	0
141	20250212	190600	797978895	2420	2420	2420	2420	0
142	20250212	190500	797978895	2420	2420	2420	2420	0
143	20250212	190400	797978895	2420	2420	2420	2420	0
144	20250212	190300	797978895	2420	2420	2420	2420	0
145	20250212	190200	797978895	2420	2420	2420	2420	0
146	20250212	190100	797978895	2420	2420	2420	2420	0
147	20250212	190000	797978895	2420	2420	2420	2420	0
148	20250212	185900	797978895	2420	2420	2420	2420	0
149	20250212	185800	797978895	2420	2420	2420	2420	0
150	20250212	185700	797978895	2420	2420	2420	2420	0
151	20250212	185600	797978895	2420	2420	2420	2420	0
152	20250212	185500	797978895	2420	2420	2420	2420	14341
153	20250212	185400	797978895	2420	2420	2420	2420	0
154	20250212	185300	797978895	2420	2420	2420	2420	0
155	20250212	185200	797978895	2420	2420	2420	2420	0
156	20250212	185100	797978895	2420	2420	2420	2420	0
157	20250212	185000	797978895	2420	2420	2420	2420	0
158	20250212	184900	797978895	2420	2420	2420	2420	0
159	20250212	184800	797978895	2420	2420	2420	2420	0
160	20250212	184700	797978895	2420	2420	2420	2420	0
161	20250212	184600	797978895	2420	2420	2420	2420	0
162	20250212	184500	797978895	2420	2420	2420	2420	0
163	20250212	184400	797978895	2420	2420	2420	2420	0
164	20250212	184300	797978895	2420	2420	2420	2420	0
165	20250212	184200	797978895	2420	2420	2420	2420	0
166	20250212	184100	797978895	2420	2420	2420	2420	0
167	20250212	184000	797978895	2420	2420	2420	2420	0
168	20250212	183900	797978895	2420	2420	2420	2420	0
169	20250212	183800	797978895	2420	2420	2420	2420	0
170	20250212	183700	797978895	2420	2420	2420	2420	0
171	20250212	183600	797978895	2420	2420	2420	2420	0
172	20250212	183500	797978895	2420	2420	2420	2420	0
173	20250212	183400	797978895	2420	2420	2420	2420	0
174	20250212	183300	797978895	2420	2420	2420	2420	0
175	20250212	183200	797978895	2420	2420	2420	2420	0
176	20250212	183100	797978895	2420	2420	2420	2420	0
177	20250212	183000	797978895	2420	2420	2420	2420	0
178	20250212	182900	797978895	2420	2420	2420	2420	0
179	20250212	182800	797978895	2420	2420	2420	2420	0
180	20250212	182700	797978895	2420	2420	2420	2420	0
181	20250212	182600	797978895	2420	2420	2420	2420	0
182	20250212	182500	797978895	2420	2420	2420	2420	14341
183	20250212	182400	797978895	2420	2420	2420	2420	0
184	20250212	182300	797978895	2420	2420	2420	2420	0
185	20250212	182200	797978895	2420	2420	2420	2420	0
186	20250212	182100	797978895	2420	2420	2420	2420	0
187	20250212	182000	797978895	2420	2420	2420	2420	0
188	20250212	181900	797978895	2420	2420	2420	2420	0
189	20250212	181800	797978895	2420	2420	2420	2420	0
190	20250212	181700	797978895	2420	2420	2420	2420	0
191	20250212	181600	797978895	2420	2420	2420	2420	0
192	20250212	181500	797978895	2420	2420	2420	2420	0
193	20250212	181400	797978895	2420	2420	2420	2420	0
194	20250212	181300	797978895	2420	2420	2420	2420	0
195	20250212	181200	797978895	2420	2420	2420	2420	0
196	20250212	181100	797978895	2420	2420	2420	2420	0
197	20250212	181000	797978895	2420	2420	2420	2420	0
198	20250212	180900	797978895	2420	2420	2420	2420	0
199	20250212	180800	797978895	2420	2420	2420	2420	0
200	20250212	180700	797978895	2420	2420	2420	2420	0
201	20250212	180600	797978895	2420	2420	2420	2420	0
202	20250212	180500	797978895	2420	2420	2420	2420	0
203	20250212	180400	797978895	2420	2420	2420	2420	0
204	20250212	180300	797978895	2420	2420	2420	2420	0
205	20250212	180200	797978895	2420	2420	2420	2420	0
206	20250212	180100	797978895	2420	2420	2420	2420	0
207	20250212	180000	797978895	2420	2420	2420	2420	0
208	20250212	175900	797978895	2420	2420	2420	2420	0
209	20250212	175800	797978895	2420	2420	2420	2420	0
210	20250212	175700	797978895	2420	2420	2420	2420	0
211	20250212	175600	797978895	2420	2420	2420	2420	0
212	20250212	175500	797978895	2420	2420	2420	2420	14341
213	20250212	175400	797978895	2420	2420	2420	2420	0
214	20250212	175300	797978895	2420	2420	2420	2420	0
215	20250212	175200	797978895	2420	2420	2420	2420	0
216	20250212	175100	797978895	2420	2420	2420	2420	0
217	20250212	175000	797978895	2420	2420	2420	2420	0
218	20250212	174900	797978895	2420	2420	2420	2420	0
219	20250212	174800	797978895	2420	2420	2420	2420	0
220	20250212	174700	797978895	2420	2420	2420	2420	0
221	20250212	174600	797978895	2420	2420	2420	2420	0
222	20250212	174500	797978895	2420	2420	2420	2420	0
223	20250212	174400	797978895	2420	2420	2420	2420	0
224	20250212	174300	797978895	2420	2420	2420	2420	0
225	20250212	174200	797978895	2420	2420	2420	2420	0
226	20250212	174100	797978895	2420	2420	2420	2420	0
227	20250212	174000	797978895	2420	2420	2420	2420	0
228	20250212	173900	797978895	2420	2420	2420	2420	0
229	20250212	173800	797978895	2420	2420	2420	2420	0
230	20250212	173700	797978895	2420	2420	2420	2420	0
231	20250212	173600	797978895	2420	2420	2420	2420	0
232	20250212	173500	797978895	2420	2420	2420	2420	0
233	20250212	173400	797978895	2420	2420	2420	2420	0
234	20250212	173300	797978895	2420	2420	2420	2420	0
235	20250212	173200	797978895	2420	2420	2420	2420	0
236	20250212	173100	797978895	2420	2420	2420	2420	0
237	20250212	173000	797978895	2420	2420	2420	2420	0
238	20250212	172900	797978895	2420	2420	2420	2420	0
239	20250212	172800	797978895	2420	2420	2420	2420	0
240	20250212	172700	797978895	2420	2420	2420	2420	0
241	20250212	172600	797978895	2420	2420	2420	2420	0
242	20250212	172500	797978895	2420	2420	2420	2420	14341
243	20250212	172400	797978895	2420	2420	2420	2420	0
244	20250212	172300	797978895	2420	2420	2420	2420	0
245	20250212	172200	797978895	2420	2420	2420	2420	0
246	20250212	172100	797978895	2420	2420	2420	2420	0
247	20250212	172000	797978895	2420	2420	2420	2420	0
248	20250212	171900	797978895	2420	2420	2420	2420	0
249	20250212	171800	797978895	2420	2420	2420	2420	0
250	20250212	171700	797978895	2420	2420	2420	2420	0
251	20250212	171600	797978895	2420	2420	2420	2420	0
252	20250212	171500	797978895	2420	2420	2420	2420	0
253	20250212	171400	797978895	2420	2420	2420	2420	0
254	20250212	171300	797978895	2420	2420	2420	2420	0
255	20250212	171200	797978895	2420	2420	2420	2420	0
256	20250212	171100	797978895	2420	2420	2420	2420	0
257	20250212	171000	797978895	2420	2420	2420	2420	0
258	20250212	170900	797978895	2420	2420	2420	2420	0
259	20250212	170800	797978895	2420	2420	2420	2420	0
260	20250212	170700	797978895	2420	2420	2420	2420	0
261	20250212	170600	797978895	2420	2420	2420	2420	0
262	20250212	170500	797978895	2420	2420	2420	2420	0
263	20250212	170400	797978895	2420	2420	2420	2420	0
264	20250212	170300	797978895	2420	2420	2420	2420	0
265	20250212	170200	797978895	2420	2420	2420	2420	0
266	20250212	170100	797978895	2420	2420	2420	2420	0
267	20250212	170000	797978895	2420	2420	2420	2420	0
268	20250212	165900	797978895	2420	2420	2420	2420	0
269	20250212	165800	797978895	2420	2420	2420	2420	0
270	20250212	165700	797978895	2420	2420	2420	2420	0
271	20250212	165600	797978895	2420	2420	2420	2420	0
272	20250212	165500	797978895	2420	2420	2420	2420	14341
273	20250212	165400	797978895	2420	2420	2420	2420	0
274	20250212	165300	797978895	2420	2420	2420	2420	0
275	20250212	165200	797978895	2420	2420	2420	2420	0
276	20250212	165100	797978895	2420	2420	2420	2420	0
277	20250212	165000	797978895	2420	2420	2420	2420	0
278	20250212	164900	797978895	2420	2420	2420	2420	0
279	20250212	164800	797978895	2420	2420	2420	2420	0
280	20250212	164700	797978895	2420	2420	2420	2420	0
281	20250212	164600	797978895	2420	2420	2420	2420	0
282	20250212	164500	797978895	2420	2420	2420	2420	0
283	20250212	164400	797978895	2420	2420	2420	2420	0
284	20250212	164300	797978895	2420	2420	2420	2420	0
285	20250212	164200	797978895	2420	2420	2420	2420	0
286	20250212	164100	797978895	2420	2420	2420	2420	0
287	20250212	164000	797978895	2420	2420	2420	2420	0
288	20250212	163900	797978895	2420	2420	2420	2420	0
289	20250212	163800	797978895	2420	2420	2420	2420	0
290	20250212	163700	797978895	2420	2420	2420	2420	0
291	20250212	163600	797978895	2420	2420	2420	2420	0
292	20250212	163500	797978895	2420	2420	2420	2420	0
293	20250212	163400	797978895	2420	2420	2420	2420	0
294	20250212	163300	797978895	2420	2420	2420	2420	0
295	20250212	163200	797978895	2420	2420	2420	2420	0
296	20250212	163100	797978895	2420	2420	2420	2420	0
297	20250212	163000	797978895	2420	2420	2420	2420	0
298	20250212	162900	797978895	2420	2420	2420	2420	0
299	20250212	162800	797978895	2420	2420	2420	2420	0
300	20250212	162700	797978895	2420	2420	2420	2420	0
301	20250212	162600	797978895	2420	2420	2420	2420	0
302	20250212	162500	797978895	2420	2420	2420	2420	14341
303	20250212	162400	797978895	2420	2420	2420	2420	0
304	20250212	162300	797978895	2420	2420	2420	2420	0
305	20250212	162200	797978895	2420	2420	2420	2420	0
306	20250212	162100	797978895	2420	2420	2420	2420	0
307	20250212	162000	797978895	2420	2420	2420	2420	0
308	20250212	161900	797978895	2420	2420	2420	2420	0
309	20250212	161800	797978895	2420	2420	2420	2420	0
310	20250212	161700	797978895	2420	2420	2420	2420	0
311	20250212	161600	797978895	2420	2420	2420	2420	0
312	20250212	161500	797978895	2420	2420	2420	2420	0
313	20250212	161400	797978895	2420	2420	2420	2420	0
314	20250212	161300	797978895	2420	2420	2420	2420	0
315	20250212	161200	797978895	2420	2420	2420	2420	0
316	20250212	161100	797978895	2420	2420	2420	2420	0
317	20250212	161000	797978895	2420	2420	2420	2420	0
318	20250212	160900	797978895	2420	2420	2420	2420	0
319	20250212	160800	797978895	2420	2420	2420	2420	0
320	20250212	160700	797978895	2420	2420	2420	2420	0
321	20250212	160600	797978895	2420	2420	2420	2420	0
322	20250212	160500	797978895	2420	2420	2420	2420	0
323	20250212	160400	797978895	2420	2420	2420	2420	0
324	20250212	160300	797978895	2420	2420	2420	2420	0
325	20250212	160200	797978895	2420	2420	2420	2420	0
326	20250212	160100	797978895	2420	2420	2420	2420	0
327	20250212	160000	797978895	2420	2420	2420	2420	0
328	20250212	155900	797978895	2420	2420	2420	2420	0
329	20250212	155800	797978895	2420	2420	2420	2420	0
330	20250212	155700	797978895	2420	2420	2420	2420	0
331	20250212	155600	797978895	2420	2420	2420	2420	0
332	20250212	155500	797978895	2420	2420	2420	2420	14341
333	20250212	155400	797978895	2420	2420	2420	2420	0
334	20250212	155300	797978895	2420	2420	2420	2420	0
335	20250212	155200	797978895	2420	2420	2420	2420	0
336	20250212	155100	797978895	2420	2420	2420	2420	0
337	20250212	155000	797978895	2420	2420	2420	2420	0
338	20250212	154900	797978895	2420	2420	2420	2420	0
339	20250212	154800	797978895	2420	2420	2420	2420	0
340	20250212	154700	797978895	2420	2420	2420	2420	0
341	20250212	154600	797978895	2420	2420	2420	2420	0
342	20250212	154500	797978895	2420	2420	2420	2420	0
343	20250212	154400	797978895	2420	2420	2420	2420	0
344	20250212	154300	797978895	2420	2420	2420	2420	0
345	20250212	154200	797978895	2420	2420	2420	2420	0
346	20250212	154100	797978895	2420	2420	2420	2420	0
347	20250212	154000	797978895	2420	2420	2420	2420	0
348	20250212	153900	797978895	2420	2420	2420	2420	0
349	20250212	153800	797978895	2420	2420	2420	2420	0
350	20250212	153700	797978895	2420	2420	2420	2420	0
351	20250212	153600	797978895	2420	2420	2420	2420	0
352	20250212	153500	797978895	2420	2420	2420	2420	0
353	20250212	153400	797978895	2420	2420	2420	2420	0
354	20250212	153300	797978895	2420	2420	2420	2420	0
355	20250212	153200	797978895	2420	2420	2420	2420	0
356	20250212	153100	797978895	2420	2420	2420	2420	0
357	20250212	153000	797978895	2420	2420	2420	2420	14341
358	20250212	152900	763273675	2415	2415	2415	2415	0
359	20250212	152800	763273675	2415	2415	2415	2415	0
360	20250212	152700	763273675	2415	2415	2415	2415	0
361	20250212	152600	763273675	2415	2415	2415	2415	0
362	20250212	152500	763273675	2415	2415	2415	2415	0
363	20250212	152400	763273675	2415	2415	2415	2415	0
364	20250212	152300	763273675	2415	2415	2415	2415	0
365	20250212	152200	763273675	2415	2415	2415	2415	0
366	20250212	152100	763273675	2415	2415	2415	2415	0
367	20250212	152000	763273675	2415	2415	2415	2415	0
368	20250212	151900	763273675	2415	2415	2420	2415	386
369	20250212	151800	762341165	2415	2420	2420	2415	2163
370	20250212	151700	757117495	2420	2420	2420	2420	108
371	20250212	151600	756856135	2420	2420	2420	2420	0
372	20250212	151500	756856135	2420	2420	2420	2415	2230
373	20250212	151400	751463510	2425	2420	2425	2420	4090
374	20250212	151300	741565210	2420	2420	2420	2420	4
375	20250212	151200	741555530	2420	2420	2420	2420	139
376	20250212	151100	741219150	2420	2420	2420	2420	37
377	20250212	151000	741129610	2420	2420	2420	2420	130
378	20250212	150900	740815010	2420	2420	2420	2415	8253
379	20250212	150800	720876260	2420	2415	2420	2415	178
380	20250212	150700	720445815	2420	2420	2420	2420	2
381	20250212	150600	720440975	2420	2420	2420	2420	136
382	20250212	150500	720111855	2420	2420	2420	2420	14
383	20250212	150400	720077975	2420	2420	2420	2420	54
384	20250212	150300	719947295	2420	2420	2420	2415	982
385	20250212	150200	717575745	2420	2420	2420	2420	2
386	20250212	150100	717570905	2420	2420	2420	2420	52
387	20250212	150000	717445065	2420	2415	2420	2415	387
388	20250212	145900	716509025	2420	2420	2420	2415	29
389	20250212	145800	716438850	2420	2420	2420	2420	4
390	20250212	145700	716429170	2420	2420	2420	2420	139
391	20250212	145600	716092790	2420	2420	2420	2415	238
392	20250212	145500	715517330	2420	2420	2420	2415	702
393	20250212	145400	713819980	2420	2415	2420	2415	35
394	20250212	145300	713735285	2420	2420	2420	2420	29
395	20250212	145200	713665105	2420	2425	2425	2420	24
396	20250212	145100	713606965	2425	2425	2425	2425	1
397	20250212	145000	713604540	2420	2420	2420	2420	768
398	20250212	144900	711745980	2420	2420	2425	2420	303
399	20250212	144800	711012715	2425	2420	2425	2420	3
400	20250212	144700	711005445	2425	2420	2425	2420	262
401	20250212	144600	710370845	2425	2425	2425	2425	11
402	20250212	144500	710344170	2425	2425	2425	2420	146
403	20250212	144400	709990620	2425	2425	2425	2425	2
404	20250212	144300	709985770	2425	2425	2425	2425	1
405	20250212	144200	709983345	2420	2420	2420	2420	1
406	20250212	144100	709980925	2420	2420	2420	2420	1100
407	20250212	144000	707318925	2420	2420	2420	2420	0
408	20250212	143900	707318925	2420	2420	2420	2420	1000
409	20250212	143800	704898925	2420	2420	2420	2420	100
410	20250212	143700	704656925	2420	2420	2420	2420	0
411	20250212	143600	704656925	2420	2420	2420	2420	1
412	20250212	143500	704654505	2420	2420	2420	2420	1493
413	20250212	143400	701041445	2420	2420	2420	2420	193
414	20250212	143300	700574385	2425	2425	2425	2425	0
415	20250212	143200	700574385	2425	2425	2425	2425	100
416	20250212	143100	700331885	2425	2420	2425	2420	3153
417	20250212	143000	692698435	2420	2425	2425	2420	111
418	20250212	142900	692429765	2425	2425	2425	2425	14
419	20250212	142800	692395815	2425	2425	2425	2425	11
420	20250212	142700	692369140	2425	2425	2425	2420	107
421	20250212	142600	692110165	2425	2425	2425	2425	9
422	20250212	142500	692088340	2425	2425	2425	2425	6
423	20250212	142400	692073790	2420	2425	2425	2420	7
424	20250212	142300	692056820	2420	2425	2425	2420	288
425	20250212	142200	691359855	2425	2425	2425	2425	1064
426	20250212	142100	688779655	2420	2425	2425	2420	153
427	20250212	142000	688408660	2415	2415	2415	2415	100
428	20250212	141900	688167160	2420	2415	2420	2415	866
429	20250212	141800	686071495	2415	2425	2425	2415	10136
430	20250212	141700	661555630	2425	2425	2425	2420	3643
431	20250212	141600	652738415	2425	2430	2430	2420	175
432	20250212	141500	652314530	2430	2425	2430	2425	2106
433	20250212	141400	647206980	2425	2420	2425	2420	5
434	20250212	141300	647194860	2425	2420	2425	2420	5
435	20250212	141200	647182740	2425	2425	2425	2420	226
436	20250212	141100	646635790	2425	2425	2425	2425	499
437	20250212	141000	645425715	2425	2425	2425	2425	124
438	20250212	140900	645125015	2420	2420	2420	2420	100
439	20250212	140800	644883015	2425	2425	2425	2425	383
440	20250212	140700	643954240	2420	2420	2420	2420	301
441	20250212	140600	643225820	2425	2425	2430	2425	2343
442	20250212	140500	637544020	2425	2425	2425	2420	848
443	20250212	140400	635488120	2425	2425	2425	2425	163
444	20250212	140300	635092845	2420	2425	2425	2420	238
445	20250212	140200	634516245	2425	2425	2425	2425	4
446	20250212	140100	634506545	2420	2425	2425	2420	232
447	20250212	140000	633944445	2425	2425	2425	2425	375
448	20250212	135900	633035070	2425	2425	2425	2425	37
449	20250212	135800	632945345	2425	2425	2425	2420	121
450	20250212	135700	632652420	2425	2425	2425	2425	4
451	20250212	135600	632642720	2425	2425	2425	2425	108
452	20250212	135500	632380820	2425	2425	2425	2420	11
453	20250212	135400	632354150	2425	2425	2425	2425	2806
454	20250212	135300	625549600	2425	2420	2425	2420	11590
455	20250212	135200	597473815	2415	2420	2420	2415	7
456	20250212	135100	597456880	2420	2420	2425	2420	6497
457	20250212	135000	581733545	2420	2420	2425	2420	2547
458	20250212	134900	575569070	2420	2420	2420	2420	1
459	20250212	134800	575566650	2425	2425	2425	2425	1
460	20250212	134700	575564225	2420	2420	2420	2420	520
461	20250212	134600	574305825	2420	2420	2425	2420	730
462	20250212	134500	572539210	2420	2420	2420	2420	0
463	20250212	134400	572539210	2420	2420	2420	2420	1
464	20250212	134300	572536790	2425	2420	2425	2420	181
465	20250212	134200	572098365	2425	2425	2425	2425	0
466	20250212	134100	572098365	2425	2425	2425	2425	0
467	20250212	134000	572098365	2425	2420	2425	2420	104
468	20250212	133900	571846665	2425	2425	2425	2425	10
469	20250212	133800	571822415	2425	2420	2425	2420	6
470	20250212	133700	571807870	2420	2420	2420	2420	0
471	20250212	133600	571807870	2420	2420	2420	2420	100
472	20250212	133500	571565870	2420	2420	2420	2420	0
473	20250212	133400	571565870	2420	2425	2425	2420	1396
474	20250212	133300	568187535	2420	2420	2420	2420	21
475	20250212	133200	568136715	2415	2415	2415	2415	101
476	20250212	133100	567892800	2420	2420	2420	2420	207
477	20250212	133000	567391860	2420	2420	2420	2420	100
478	20250212	132900	567149860	2420	2415	2420	2415	103
479	20250212	132800	566901100	2420	2420	2420	2420	2196
480	20250212	132700	561586780	2420	2420	2420	2420	144
481	20250212	132600	561238300	2415	2415	2415	2415	1
482	20250212	132500	561235885	2420	2420	2420	2415	163
483	20250212	132400	560841925	2420	2415	2420	2415	121
484	20250212	132300	560549210	2420	2420	2420	2420	26
485	20250212	132200	560486290	2420	2420	2420	2420	3
486	20250212	132100	560479030	2415	2420	2420	2415	720
487	20250212	132000	558737130	2415	2415	2415	2415	1
488	20250212	131900	558734715	2420	2420	2420	2420	0
489	20250212	131800	558734715	2420	2415	2420	2415	286
490	20250212	131700	558043095	2420	2420	2420	2420	2
491	20250212	131600	558038255	2415	2420	2420	2415	729
492	20250212	131500	556277510	2420	2420	2420	2420	131
493	20250212	131400	555960490	2420	2420	2420	2420	506
494	20250212	131300	554735970	2420	2420	2420	2420	622
495	20250212	131200	553230730	2425	2425	2425	2425	0
496	20250212	131100	553230730	2425	2420	2425	2420	6380
497	20250212	131000	537790435	2415	2415	2415	2415	100
498	20250212	130900	537548935	2420	2415	2420	2415	194
499	20250212	130800	537079460	2420	2420	2420	2420	5
500	20250212	130700	537067360	2420	2415	2420	2415	111
501	20250212	130600	536799240	2415	2420	2420	2415	1947
502	20250212	130500	532097210	2420	2420	2420	2420	23
503	20250212	130400	532041550	2415	2415	2415	2415	0
504	20250212	130300	532041550	2415	2425	2425	2415	2230
505	20250212	130200	526655435	2425	2425	2425	2425	35
506	20250212	130100	526570560	2425	2420	2425	2420	526
507	20250212	130000	525297630	2420	2420	2420	2420	2633
508	20250212	125900	518925770	2425	2425	2425	2425	1
509	20250212	125800	518923345	2420	2420	2420	2420	1
510	20250212	125700	518920925	2425	2420	2425	2420	3
511	20250212	125600	518913655	2420	2420	2420	2415	2591
512	20250212	125500	512643935	2420	2420	2420	2420	101
513	20250212	125400	512399515	2420	2420	2420	2420	2
514	20250212	125300	512394675	2420	2420	2420	2415	1154
515	20250212	125200	509606995	2420	2415	2420	2415	101
516	20250212	125100	509363075	2415	2420	2420	2415	673
517	20250212	125000	507737695	2420	2420	2420	2420	737
518	20250212	124900	505954155	2420	2415	2420	2415	2101
519	20250212	124800	500880235	2415	2415	2415	2415	937
520	20250212	124700	498617380	2420	2420	2420	2420	1
521	20250212	124600	498614960	2420	2420	2420	2420	415
522	20250212	124500	497610660	2415	2415	2415	2415	101
523	20250212	124400	497366745	2415	2415	2415	2415	0
524	20250212	124300	497366745	2415	2415	2415	2415	1
525	20250212	124200	497364330	2415	2415	2415	2415	86
526	20250212	124100	497156640	2415	2415	2415	2415	100
527	20250212	124000	496915140	2415	2415	2415	2415	1153
528	20250212	123900	494130645	2415	2420	2420	2415	6
529	20250212	123800	494116130	2420	2415	2420	2415	126
530	20250212	123700	493811835	2420	2420	2420	2420	0
531	20250212	123600	493811835	2420	2420	2420	2420	168
532	20250212	123500	493405275	2420	2420	2420	2420	22
533	20250212	123400	493352035	2415	2415	2420	2415	102
534	20250212	123300	493105700	2420	2420	2420	2420	15
535	20250212	123200	493069400	2420	2420	2420	2420	0
536	20250212	123100	493069400	2420	2420	2420	2420	54
537	20250212	123000	492938720	2415	2420	2420	2415	101
538	20250212	122900	492694800	2415	2415	2420	2415	13
539	20250212	122800	492663355	2415	2415	2415	2415	1
540	20250212	122700	492660940	2420	2415	2420	2415	101
541	20250212	122600	492417020	2420	2420	2420	2420	222
542	20250212	122500	491879780	2420	2420	2420	2420	0
543	20250212	122400	491879780	2420	2420	2420	2420	71
544	20250212	122300	491707960	2420	2420	2420	2415	104
545	20250212	122200	491456780	2415	2415	2415	2415	1
546	20250212	122100	491454365	2420	2420	2420	2420	21
547	20250212	122000	491403545	2420	2415	2420	2415	101
548	20250212	121900	491159625	2420	2420	2420	2420	30
549	20250212	121800	491087025	2420	2420	2420	2420	22
550	20250212	121700	491033785	2420	2420	2420	2420	19
551	20250212	121600	490987805	2415	2415	2415	2415	101
552	20250212	121500	490743890	2415	2415	2415	2415	0
553	20250212	121400	490743890	2415	2415	2415	2415	0
554	20250212	121300	490743890	2415	2415	2415	2415	220
555	20250212	121200	490212590	2415	2410	2415	2410	3081
556	20250212	121100	482777475	2410	2415	2415	2410	1167
557	20250212	121000	479964170	2415	2415	2415	2410	151
558	20250212	120900	479599510	2415	2415	2415	2415	90
559	20250212	120800	479382160	2420	2415	2420	2415	1064
560	20250212	120700	476812300	2420	2420	2420	2420	0
561	20250212	120600	476812300	2420	2420	2420	2420	10
562	20250212	120500	476788100	2410	2410	2410	2410	100
563	20250212	120400	476547100	2410	2420	2420	2410	41
564	20250212	120300	476447890	2410	2410	2410	2410	27
565	20250212	120200	476382820	2410	2410	2410	2410	0
566	20250212	120100	476382820	2410	2410	2410	2410	100
567	20250212	120000	476141820	2410	2410	2410	2410	0
568	20250212	115900	476141820	2410	2410	2410	2410	6
569	20250212	115800	476127360	2410	2415	2420	2410	315
570	20250212	115700	475366085	2415	2415	2420	2415	1972
571	20250212	115600	470603245	2415	2415	2415	2415	10
572	20250212	115500	470579095	2410	2410	2410	2410	0
573	20250212	115400	470579095	2410	2410	2410	2410	100
574	20250212	115300	470338095	2410	2410	2410	2410	1
575	20250212	115200	470335685	2410	2410	2410	2410	0
576	20250212	115100	470335685	2410	2410	2410	2410	0
577	20250212	115000	470335685	2410	2410	2415	2410	764
578	20250212	114900	468494425	2415	2415	2415	2410	84
579	20250212	114800	468291575	2405	2405	2405	2405	0
580	20250212	114700	468291575	2405	2405	2405	2405	101
581	20250212	114600	468048670	2410	2415	2415	2410	943
582	20250212	114500	465775990	2415	2415	2415	2415	0
583	20250212	114400	465775990	2415	2415	2415	2415	0
584	20250212	114300	465775990	2415	2410	2415	2405	2042
585	20250212	114200	460859485	2410	2410	2410	2410	3464
586	20250212	114100	452511245	2410	2410	2410	2410	1
587	20250212	114000	452508835	2415	2410	2415	2410	107
588	20250212	113900	452250930	2415	2415	2415	2415	0
589	20250212	113800	452250930	2415	2415	2415	2415	147
590	20250212	113700	451895925	2410	2410	2410	2410	0
591	20250212	113600	451895925	2410	2410	2410	2410	100
592	20250212	113500	451654925	2415	2410	2415	2410	204
593	20250212	113400	451163275	2415	2415	2415	2415	0
594	20250212	113300	451163275	2415	2410	2415	2410	1521
595	20250212	113200	447496130	2420	2410	2420	2410	552
596	20250212	113100	446164230	2420	2420	2420	2420	2
597	20250212	113000	446159390	2410	2415	2415	2410	331
598	20250212	112900	445360760	2410	2410	2410	2410	267
599	20250212	112800	444717290	2410	2420	2420	2410	9837
600	20250212	112700	421010090	2420	2420	2420	2420	52
601	20250212	112600	420884250	2420	2420	2420	2420	21
602	20250212	112500	420833430	2420	2420	2420	2410	202
603	20250212	112400	420345590	2420	2415	2420	2415	2107
604	20250212	112300	415256600	2410	2415	2415	2410	51
605	20250212	112200	415133440	2410	2410	2410	2410	150
606	20250212	112100	414771940	2415	2415	2420	2410	3593
607	20250212	112000	406098735	2415	2415	2420	2410	1286
608	20250212	111900	402998890	2415	2415	2415	2415	34
609	20250212	111800	402916780	2415	2415	2415	2415	5540
610	20250212	111700	389537680	2420	2420	2420	2420	618
611	20250212	111600	388042120	2415	2425	2425	2415	752
612	20250212	111500	386225990	2425	2425	2425	2425	1
613	20250212	111400	386223565	2415	2425	2425	2415	101
614	20250212	111300	385979640	2425	2425	2425	2425	1
615	20250212	111200	385977215	2415	2420	2420	2415	57
616	20250212	111100	385839280	2415	2415	2415	2415	0
617	20250212	111000	385839280	2415	2420	2420	2415	114
618	20250212	110900	385563900	2415	2415	2415	2415	0
619	20250212	110800	385563900	2415	2415	2415	2415	2
620	20250212	110700	385559070	2415	2425	2425	2410	2402
621	20250212	110600	379758915	2425	2425	2425	2415	21
622	20250212	110500	379708000	2425	2425	2425	2425	3
623	20250212	110400	379700725	2425	2425	2425	2425	1
624	20250212	110300	379698300	2415	2415	2415	2415	100
625	20250212	110200	379456800	2425	2420	2425	2420	7
626	20250212	110100	379439840	2425	2425	2425	2425	1
627	20250212	110000	379437415	2415	2415	2415	2415	100
628	20250212	105900	379195915	2415	2420	2425	2415	2151
629	20250212	105800	373990500	2420	2425	2425	2420	276
630	20250212	105700	373321975	2425	2425	2425	2425	31
631	20250212	105600	373246800	2425	2420	2425	2415	857
632	20250212	105500	371173310	2420	2420	2420	2420	5
633	20250212	105400	371161210	2420	2420	2420	2420	108
634	20250212	105300	370899850	2420	2420	2420	2420	267
635	20250212	105200	370253710	2415	2415	2415	2415	100
636	20250212	105100	370012210	2420	2420	2420	2420	14
637	20250212	105000	369978330	2415	2415	2415	2415	200
638	20250212	104900	369495330	2420	2415	2420	2410	1458
639	20250212	104800	365974720	2415	2415	2415	2410	1292
640	20250212	104700	362855655	2415	2415	2415	2415	1
641	20250212	104600	362853240	2415	2415	2415	2415	65
642	20250212	104500	362696265	2415	2415	2415	2415	647
643	20250212	104400	361133760	2415	2415	2415	2415	956
644	20250212	104300	358825020	2415	2415	2415	2415	18
645	20250212	104200	358781550	2415	2415	2415	2415	4150
646	20250212	104100	348759300	2415	2420	2420	2415	104
647	20250212	104000	348508130	2410	2425	2425	2410	13244
648	20250212	103900	316522900	2420	2420	2420	2420	0
649	20250212	103800	316522900	2420	2425	2425	2420	602
650	20250212	103700	315066055	2425	2425	2425	2425	60
651	20250212	103600	314920555	2425	2425	2425	2425	1
652	20250212	103500	314918130	2420	2420	2420	2420	0
653	20250212	103400	314918130	2420	2425	2425	2420	1258
654	20250212	103300	311867980	2425	2425	2425	2425	18
655	20250212	103200	311824330	2430	2430	2430	2430	24
656	20250212	103100	311766010	2430	2430	2430	2430	12
657	20250212	103000	311736850	2420	2430	2430	2420	110
658	20250212	102900	311470550	2420	2425	2425	2420	58
659	20250212	102800	311330180	2420	2420	2420	2420	0
660	20250212	102700	311330180	2420	2425	2425	2420	158
661	20250212	102600	310947280	2425	2425	2430	2425	3077
662	20250212	102500	303484995	2420	2425	2425	2420	12
663	20250212	102400	303455900	2425	2425	2425	2425	317
664	20250212	102300	302687175	2425	2425	2425	2420	208
665	20250212	102200	302183275	2420	2420	2420	2420	0
666	20250212	102100	302183275	2420	2425	2425	2420	841
667	20250212	102000	300147850	2420	2420	2420	2420	100
668	20250212	101900	299905850	2420	2420	2420	2420	1
669	20250212	101800	299903430	2425	2425	2425	2425	0
670	20250212	101700	299903430	2425	2425	2425	2425	10
671	20250212	101600	299879180	2425	2420	2425	2420	266
672	20250212	101500	299235455	2425	2425	2425	2425	8
673	20250212	101400	299216055	2425	2415	2425	2415	73
674	20250212	101300	299039045	2425	2425	2425	2415	2138
675	20250212	101200	293865160	2425	2425	2425	2420	111
676	20250212	101100	293596485	2425	2425	2425	2425	2
677	20250212	101000	293591635	2425	2420	2425	2420	100
678	20250212	100900	293349510	2420	2420	2420	2420	403
679	20250212	100800	292374250	2420	2420	2420	2420	2
680	20250212	100700	292369410	2430	2430	2430	2410	25683
681	20250212	100600	230238140	2430	2430	2430	2430	187
682	20250212	100500	229783730	2430	2435	2435	2430	105
683	20250212	100400	229528560	2435	2435	2435	2430	379
684	20250212	100300	228607380	2435	2435	2435	2430	12953
685	20250212	100200	197129745	2430	2435	2435	2430	23
686	20250212	100100	197073745	2430	2435	2435	2430	116
687	20250212	100000	196791790	2435	2435	2435	2435	150
688	20250212	095900	196426540	2430	2435	2435	2430	53
689	20250212	095800	196297735	2435	2430	2435	2430	130
690	20250212	095700	195981685	2435	2435	2435	2435	292
691	20250212	095600	195270665	2435	2440	2440	2430	405
692	20250212	095500	194284535	2435	2435	2435	2435	39
693	20250212	095400	194189570	2435	2435	2435	2430	910
694	20250212	095300	191974220	2435	2435	2435	2435	1
695	20250212	095200	191971785	2430	2435	2435	2430	52
696	20250212	095100	191845365	2440	2435	2440	2435	136
697	20250212	095000	191514150	2440	2430	2440	2430	760
698	20250212	094900	189664200	2430	2430	2430	2430	100
699	20250212	094800	189421200	2430	2430	2430	2430	309
700	20250212	094700	188670330	2440	2430	2440	2430	101
701	20250212	094600	188424890	2440	2440	2440	2440	0
702	20250212	094500	188424890	2440	2440	2440	2440	41
703	20250212	094400	188324850	2440	2440	2440	2440	57
704	20250212	094300	188185770	2425	2440	2440	2425	8688
705	20250212	094200	166988065	2430	2425	2430	2425	2
706	20250212	094100	166983210	2440	2430	2440	2430	2951
707	20250212	094000	159811580	2435	2435	2435	2435	148
708	20250212	093900	159451200	2440	2440	2440	2440	3
709	20250212	093800	159443880	2440	2440	2440	2440	1
710	20250212	093700	159441440	2440	2440	2440	2435	369
711	20250212	093600	158541350	2440	2440	2440	2430	238
712	20250212	093500	157961880	2435	2440	2440	2435	679
713	20250212	093400	156305195	2440	2440	2440	2440	36
714	20250212	093300	156217355	2440	2440	2440	2435	23
715	20250212	093200	156161275	2430	2440	2440	2430	150
716	20250212	093100	155796275	2440	2435	2440	2430	1401
717	20250212	093000	152391125	2440	2430	2440	2430	2591
718	20250212	092900	146092820	2430	2425	2430	2425	1137
719	20250212	092800	143330495	2430	2430	2430	2430	4241
720	20250212	092700	133024865	2430	2425	2430	2425	1999
721	20250212	092600	128177090	2430	2430	2430	2425	7444
722	20250212	092500	110119915	2430	2430	2430	2425	1815
723	20250212	092400	105709965	2430	2430	2430	2430	102
724	20250212	092300	105462105	2430	2430	2430	2430	73
725	20250212	092200	105284715	2430	2425	2430	2425	10893
726	20250212	092100	78829725	2425	2425	2430	2420	3685
727	20250212	092000	69893385	2430	2430	2430	2425	4436
728	20250212	091900	59128905	2425	2420	2425	2420	3110
729	20250212	091800	51597155	2420	2420	2430	2420	5799
730	20250212	091700	37561655	2420	2430	2430	2420	1153
731	20250212	091600	34770515	2430	2430	2430	2430	114
732	20250212	091500	34493495	2430	2430	2430	2430	255
733	20250212	091400	33873845	2420	2430	2430	2420	6221
734	20250212	091300	18815465	2425	2425	2430	2425	1144
735	20250212	091200	16041260	2435	2430	2435	2430	211
736	20250212	091100	15528080	2430	2430	2430	2430	414
737	20250212	091000	14522060	2430	2440	2440	2430	3639
738	20250212	090900	5674815	2440	2435	2440	2435	58
739	20250212	090800	5533560	2440	2440	2440	2440	146
740	20250212	090700	5177320	2440	2445	2445	2440	454
741	20250212	090600	4069215	2450	2450	2450	2450	135
742	20250212	090500	3738465	2455	2455	2455	2455	3
743	20250212	090400	3731100	2450	2450	2450	2450	0
744	20250212	090300	3731100	2450	2450	2450	2450	100
745	20250212	090200	3486100	2455	2455	2455	2455	714
746	20250212	090100	1733230	2455	2455	2455	2455	15
747	20250212	090000	1696405	2455	2455	2455	2455	691