KissMeData/336680/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	212200	377812260	9390	9390	9390	9390	435
3	20250212	212100	377812260	9390	9390	9390	9390	0
4	20250212	212000	377812260	9390	9390	9390	9390	0
5	20250212	211900	377812260	9390	9390	9390	9390	0
6	20250212	211800	377812260	9390	9390	9390	9390	0
7	20250212	211700	377812260	9390	9390	9390	9390	0
8	20250212	211600	377812260	9390	9390	9390	9390	0
9	20250212	211500	377812260	9390	9390	9390	9390	0
10	20250212	211400	377812260	9390	9390	9390	9390	0
11	20250212	211300	377812260	9390	9390	9390	9390	0
12	20250212	211200	377812260	9390	9390	9390	9390	0
13	20250212	211100	377812260	9390	9390	9390	9390	0
14	20250212	211000	377812260	9390	9390	9390	9390	0
15	20250212	210900	377812260	9390	9390	9390	9390	0
16	20250212	210800	377812260	9390	9390	9390	9390	0
17	20250212	210700	377812260	9390	9390	9390	9390	0
18	20250212	210600	377812260	9390	9390	9390	9390	0
19	20250212	210500	377812260	9390	9390	9390	9390	0
20	20250212	210400	377812260	9390	9390	9390	9390	0
21	20250212	210300	377812260	9390	9390	9390	9390	0
22	20250212	210200	377812260	9390	9390	9390	9390	0
23	20250212	210100	377812260	9390	9390	9390	9390	0
24	20250212	210000	377812260	9390	9390	9390	9390	0
25	20250212	205900	377812260	9390	9390	9390	9390	0
26	20250212	205800	377812260	9390	9390	9390	9390	0
27	20250212	205700	377812260	9390	9390	9390	9390	0
28	20250212	205600	377812260	9390	9390	9390	9390	0
29	20250212	205500	377812260	9390	9390	9390	9390	0
30	20250212	205400	377812260	9390	9390	9390	9390	0
31	20250212	205300	377812260	9390	9390	9390	9390	0
32	20250212	205200	377812260	9390	9390	9390	9390	435
33	20250212	205100	377812260	9390	9390	9390	9390	0
34	20250212	205000	377812260	9390	9390	9390	9390	0
35	20250212	204900	377812260	9390	9390	9390	9390	0
36	20250212	204800	377812260	9390	9390	9390	9390	0
37	20250212	204700	377812260	9390	9390	9390	9390	0
38	20250212	204600	377812260	9390	9390	9390	9390	0
39	20250212	204500	377812260	9390	9390	9390	9390	0
40	20250212	204400	377812260	9390	9390	9390	9390	0
41	20250212	204300	377812260	9390	9390	9390	9390	0
42	20250212	204200	377812260	9390	9390	9390	9390	0
43	20250212	204100	377812260	9390	9390	9390	9390	0
44	20250212	204000	377812260	9390	9390	9390	9390	0
45	20250212	203900	377812260	9390	9390	9390	9390	0
46	20250212	203800	377812260	9390	9390	9390	9390	0
47	20250212	203700	377812260	9390	9390	9390	9390	0
48	20250212	203600	377812260	9390	9390	9390	9390	0
49	20250212	203500	377812260	9390	9390	9390	9390	0
50	20250212	203400	377812260	9390	9390	9390	9390	0
51	20250212	203300	377812260	9390	9390	9390	9390	0
52	20250212	203200	377812260	9390	9390	9390	9390	0
53	20250212	203100	377812260	9390	9390	9390	9390	0
54	20250212	203000	377812260	9390	9390	9390	9390	0
55	20250212	202900	377812260	9390	9390	9390	9390	0
56	20250212	202800	377812260	9390	9390	9390	9390	0
57	20250212	202700	377812260	9390	9390	9390	9390	0
58	20250212	202600	377812260	9390	9390	9390	9390	0
59	20250212	202500	377812260	9390	9390	9390	9390	0
60	20250212	202400	377812260	9390	9390	9390	9390	0
61	20250212	202300	377812260	9390	9390	9390	9390	0
62	20250212	202200	377812260	9390	9390	9390	9390	435
63	20250212	202100	377812260	9390	9390	9390	9390	0
64	20250212	202000	377812260	9390	9390	9390	9390	0
65	20250212	201900	377812260	9390	9390	9390	9390	0
66	20250212	201800	377812260	9390	9390	9390	9390	0
67	20250212	201700	377812260	9390	9390	9390	9390	0
68	20250212	201600	377812260	9390	9390	9390	9390	0
69	20250212	201500	377812260	9390	9390	9390	9390	0
70	20250212	201400	377812260	9390	9390	9390	9390	0
71	20250212	201300	377812260	9390	9390	9390	9390	0
72	20250212	201200	377812260	9390	9390	9390	9390	0
73	20250212	201100	377812260	9390	9390	9390	9390	0
74	20250212	201000	377812260	9390	9390	9390	9390	0
75	20250212	200900	377812260	9390	9390	9390	9390	0
76	20250212	200800	377812260	9390	9390	9390	9390	0
77	20250212	200700	377812260	9390	9390	9390	9390	0
78	20250212	200600	377812260	9390	9390	9390	9390	0
79	20250212	200500	377812260	9390	9390	9390	9390	0
80	20250212	200400	377812260	9390	9390	9390	9390	0
81	20250212	200300	377812260	9390	9390	9390	9390	0
82	20250212	200200	377812260	9390	9390	9390	9390	0
83	20250212	200100	377812260	9390	9390	9390	9390	0
84	20250212	200000	377812260	9390	9390	9390	9390	0
85	20250212	195900	377812260	9390	9390	9390	9390	0
86	20250212	195800	377812260	9390	9390	9390	9390	0
87	20250212	195700	377812260	9390	9390	9390	9390	0
88	20250212	195600	377812260	9390	9390	9390	9390	0
89	20250212	195500	377812260	9390	9390	9390	9390	0
90	20250212	195400	377812260	9390	9390	9390	9390	0
91	20250212	195300	377812260	9390	9390	9390	9390	0
92	20250212	195200	377812260	9390	9390	9390	9390	435
93	20250212	195100	377812260	9390	9390	9390	9390	0
94	20250212	195000	377812260	9390	9390	9390	9390	0
95	20250212	194900	377812260	9390	9390	9390	9390	0
96	20250212	194800	377812260	9390	9390	9390	9390	0
97	20250212	194700	377812260	9390	9390	9390	9390	0
98	20250212	194600	377812260	9390	9390	9390	9390	0
99	20250212	194500	377812260	9390	9390	9390	9390	0
100	20250212	194400	377812260	9390	9390	9390	9390	0
101	20250212	194300	377812260	9390	9390	9390	9390	0
102	20250212	194200	377812260	9390	9390	9390	9390	0
103	20250212	194100	377812260	9390	9390	9390	9390	0
104	20250212	194000	377812260	9390	9390	9390	9390	0
105	20250212	193900	377812260	9390	9390	9390	9390	0
106	20250212	193800	377812260	9390	9390	9390	9390	0
107	20250212	193700	377812260	9390	9390	9390	9390	0
108	20250212	193600	377812260	9390	9390	9390	9390	0
109	20250212	193500	377812260	9390	9390	9390	9390	0
110	20250212	193400	377812260	9390	9390	9390	9390	0
111	20250212	193300	377812260	9390	9390	9390	9390	0
112	20250212	193200	377812260	9390	9390	9390	9390	0
113	20250212	193100	377812260	9390	9390	9390	9390	0
114	20250212	193000	377812260	9390	9390	9390	9390	0
115	20250212	192900	377812260	9390	9390	9390	9390	0
116	20250212	192800	377812260	9390	9390	9390	9390	0
117	20250212	192700	377812260	9390	9390	9390	9390	0
118	20250212	192600	377812260	9390	9390	9390	9390	0
119	20250212	192500	377812260	9390	9390	9390	9390	0
120	20250212	192400	377812260	9390	9390	9390	9390	0
121	20250212	192300	377812260	9390	9390	9390	9390	0
122	20250212	192200	377812260	9390	9390	9390	9390	435
123	20250212	192100	377812260	9390	9390	9390	9390	0
124	20250212	192000	377812260	9390	9390	9390	9390	0
125	20250212	191900	377812260	9390	9390	9390	9390	0
126	20250212	191800	377812260	9390	9390	9390	9390	0
127	20250212	191700	377812260	9390	9390	9390	9390	0
128	20250212	191600	377812260	9390	9390	9390	9390	0
129	20250212	191500	377812260	9390	9390	9390	9390	0
130	20250212	191400	377812260	9390	9390	9390	9390	0
131	20250212	191300	377812260	9390	9390	9390	9390	0
132	20250212	191200	377812260	9390	9390	9390	9390	0
133	20250212	191100	377812260	9390	9390	9390	9390	0
134	20250212	191000	377812260	9390	9390	9390	9390	0
135	20250212	190900	377812260	9390	9390	9390	9390	0
136	20250212	190800	377812260	9390	9390	9390	9390	0
137	20250212	190700	377812260	9390	9390	9390	9390	0
138	20250212	190600	377812260	9390	9390	9390	9390	0
139	20250212	190500	377812260	9390	9390	9390	9390	0
140	20250212	190400	377812260	9390	9390	9390	9390	0
141	20250212	190300	377812260	9390	9390	9390	9390	0
142	20250212	190200	377812260	9390	9390	9390	9390	0
143	20250212	190100	377812260	9390	9390	9390	9390	0
144	20250212	190000	377812260	9390	9390	9390	9390	0
145	20250212	185900	377812260	9390	9390	9390	9390	0
146	20250212	185800	377812260	9390	9390	9390	9390	0
147	20250212	185700	377812260	9390	9390	9390	9390	0
148	20250212	185600	377812260	9390	9390	9390	9390	0
149	20250212	185500	377812260	9390	9390	9390	9390	0
150	20250212	185400	377812260	9390	9390	9390	9390	0
151	20250212	185300	377812260	9390	9390	9390	9390	0
152	20250212	185200	377812260	9390	9390	9390	9390	435
153	20250212	185100	377812260	9390	9390	9390	9390	0
154	20250212	185000	377812260	9390	9390	9390	9390	0
155	20250212	184900	377812260	9390	9390	9390	9390	0
156	20250212	184800	377812260	9390	9390	9390	9390	0
157	20250212	184700	377812260	9390	9390	9390	9390	0
158	20250212	184600	377812260	9390	9390	9390	9390	0
159	20250212	184500	377812260	9390	9390	9390	9390	0
160	20250212	184400	377812260	9390	9390	9390	9390	0
161	20250212	184300	377812260	9390	9390	9390	9390	0
162	20250212	184200	377812260	9390	9390	9390	9390	0
163	20250212	184100	377812260	9390	9390	9390	9390	0
164	20250212	184000	377812260	9390	9390	9390	9390	0
165	20250212	183900	377812260	9390	9390	9390	9390	0
166	20250212	183800	377812260	9390	9390	9390	9390	0
167	20250212	183700	377812260	9390	9390	9390	9390	0
168	20250212	183600	377812260	9390	9390	9390	9390	0
169	20250212	183500	377812260	9390	9390	9390	9390	0
170	20250212	183400	377812260	9390	9390	9390	9390	0
171	20250212	183300	377812260	9390	9390	9390	9390	0
172	20250212	183200	377812260	9390	9390	9390	9390	0
173	20250212	183100	377812260	9390	9390	9390	9390	0
174	20250212	183000	377812260	9390	9390	9390	9390	0
175	20250212	182900	377812260	9390	9390	9390	9390	0
176	20250212	182800	377812260	9390	9390	9390	9390	0
177	20250212	182700	377812260	9390	9390	9390	9390	0
178	20250212	182600	377812260	9390	9390	9390	9390	0
179	20250212	182500	377812260	9390	9390	9390	9390	0
180	20250212	182400	377812260	9390	9390	9390	9390	0
181	20250212	182300	377812260	9390	9390	9390	9390	0
182	20250212	182200	377812260	9390	9390	9390	9390	435
183	20250212	182100	377812260	9390	9390	9390	9390	0
184	20250212	182000	377812260	9390	9390	9390	9390	0
185	20250212	181900	377812260	9390	9390	9390	9390	0
186	20250212	181800	377812260	9390	9390	9390	9390	0
187	20250212	181700	377812260	9390	9390	9390	9390	0
188	20250212	181600	377812260	9390	9390	9390	9390	0
189	20250212	181500	377812260	9390	9390	9390	9390	0
190	20250212	181400	377812260	9390	9390	9390	9390	0
191	20250212	181300	377812260	9390	9390	9390	9390	0
192	20250212	181200	377812260	9390	9390	9390	9390	0
193	20250212	181100	377812260	9390	9390	9390	9390	0
194	20250212	181000	377812260	9390	9390	9390	9390	0
195	20250212	180900	377812260	9390	9390	9390	9390	0
196	20250212	180800	377812260	9390	9390	9390	9390	0
197	20250212	180700	377812260	9390	9390	9390	9390	0
198	20250212	180600	377812260	9390	9390	9390	9390	0
199	20250212	180500	377812260	9390	9390	9390	9390	0
200	20250212	180400	377812260	9390	9390	9390	9390	0
201	20250212	180300	377812260	9390	9390	9390	9390	0
202	20250212	180200	377812260	9390	9390	9390	9390	0
203	20250212	180100	377812260	9390	9390	9390	9390	0
204	20250212	180000	377812260	9390	9390	9390	9390	0
205	20250212	175900	377812260	9390	9390	9390	9390	0
206	20250212	175800	377812260	9390	9390	9390	9390	0
207	20250212	175700	377812260	9390	9390	9390	9390	0
208	20250212	175600	377812260	9390	9390	9390	9390	0
209	20250212	175500	377812260	9390	9390	9390	9390	0
210	20250212	175400	377812260	9390	9390	9390	9390	0
211	20250212	175300	377812260	9390	9390	9390	9390	0
212	20250212	175200	377812260	9390	9390	9390	9390	435
213	20250212	175100	377812260	9390	9390	9390	9390	0
214	20250212	175000	377812260	9390	9390	9390	9390	0
215	20250212	174900	377812260	9390	9390	9390	9390	0
216	20250212	174800	377812260	9390	9390	9390	9390	0
217	20250212	174700	377812260	9390	9390	9390	9390	0
218	20250212	174600	377812260	9390	9390	9390	9390	0
219	20250212	174500	377812260	9390	9390	9390	9390	0
220	20250212	174400	377812260	9390	9390	9390	9390	0
221	20250212	174300	377812260	9390	9390	9390	9390	0
222	20250212	174200	377812260	9390	9390	9390	9390	0
223	20250212	174100	377812260	9390	9390	9390	9390	0
224	20250212	174000	377812260	9390	9390	9390	9390	0
225	20250212	173900	377812260	9390	9390	9390	9390	0
226	20250212	173800	377812260	9390	9390	9390	9390	0
227	20250212	173700	377812260	9390	9390	9390	9390	0
228	20250212	173600	377812260	9390	9390	9390	9390	0
229	20250212	173500	377812260	9390	9390	9390	9390	0
230	20250212	173400	377812260	9390	9390	9390	9390	0
231	20250212	173300	377812260	9390	9390	9390	9390	0
232	20250212	173200	377812260	9390	9390	9390	9390	0
233	20250212	173100	377812260	9390	9390	9390	9390	0
234	20250212	173000	377812260	9390	9390	9390	9390	0
235	20250212	172900	377812260	9390	9390	9390	9390	0
236	20250212	172800	377812260	9390	9390	9390	9390	0
237	20250212	172700	377812260	9390	9390	9390	9390	0
238	20250212	172600	377812260	9390	9390	9390	9390	0
239	20250212	172500	377812260	9390	9390	9390	9390	0
240	20250212	172400	377812260	9390	9390	9390	9390	0
241	20250212	172300	377812260	9390	9390	9390	9390	0
242	20250212	172200	377812260	9390	9390	9390	9390	435
243	20250212	172100	377812260	9390	9390	9390	9390	0
244	20250212	172000	377812260	9390	9390	9390	9390	0
245	20250212	171900	377812260	9390	9390	9390	9390	0
246	20250212	171800	377812260	9390	9390	9390	9390	0
247	20250212	171700	377812260	9390	9390	9390	9390	0
248	20250212	171600	377812260	9390	9390	9390	9390	0
249	20250212	171500	377812260	9390	9390	9390	9390	0
250	20250212	171400	377812260	9390	9390	9390	9390	0
251	20250212	171300	377812260	9390	9390	9390	9390	0
252	20250212	171200	377812260	9390	9390	9390	9390	0
253	20250212	171100	377812260	9390	9390	9390	9390	0
254	20250212	171000	377812260	9390	9390	9390	9390	0
255	20250212	170900	377812260	9390	9390	9390	9390	0
256	20250212	170800	377812260	9390	9390	9390	9390	0
257	20250212	170700	377812260	9390	9390	9390	9390	0
258	20250212	170600	377812260	9390	9390	9390	9390	0
259	20250212	170500	377812260	9390	9390	9390	9390	0
260	20250212	170400	377812260	9390	9390	9390	9390	0
261	20250212	170300	377812260	9390	9390	9390	9390	0
262	20250212	170200	377812260	9390	9390	9390	9390	0
263	20250212	170100	377812260	9390	9390	9390	9390	0
264	20250212	170000	377812260	9390	9390	9390	9390	0
265	20250212	165900	377812260	9390	9390	9390	9390	0
266	20250212	165800	377812260	9390	9390	9390	9390	0
267	20250212	165700	377812260	9390	9390	9390	9390	0
268	20250212	165600	377812260	9390	9390	9390	9390	0
269	20250212	165500	377812260	9390	9390	9390	9390	0
270	20250212	165400	377812260	9390	9390	9390	9390	0
271	20250212	165300	377812260	9390	9390	9390	9390	0
272	20250212	165200	377812260	9390	9390	9390	9390	435
273	20250212	165100	377812260	9390	9390	9390	9390	0
274	20250212	165000	377812260	9390	9390	9390	9390	0
275	20250212	164900	377812260	9390	9390	9390	9390	0
276	20250212	164800	377812260	9390	9390	9390	9390	0
277	20250212	164700	377812260	9390	9390	9390	9390	0
278	20250212	164600	377812260	9390	9390	9390	9390	0
279	20250212	164500	377812260	9390	9390	9390	9390	0
280	20250212	164400	377812260	9390	9390	9390	9390	0
281	20250212	164300	377812260	9390	9390	9390	9390	0
282	20250212	164200	377812260	9390	9390	9390	9390	0
283	20250212	164100	377812260	9390	9390	9390	9390	0
284	20250212	164000	377812260	9390	9390	9390	9390	0
285	20250212	163900	377812260	9390	9390	9390	9390	0
286	20250212	163800	377812260	9390	9390	9390	9390	0
287	20250212	163700	377812260	9390	9390	9390	9390	0
288	20250212	163600	377812260	9390	9390	9390	9390	0
289	20250212	163500	377812260	9390	9390	9390	9390	0
290	20250212	163400	377812260	9390	9390	9390	9390	0
291	20250212	163300	377812260	9390	9390	9390	9390	0
292	20250212	163200	377812260	9390	9390	9390	9390	0
293	20250212	163100	377812260	9390	9390	9390	9390	0
294	20250212	163000	377812260	9390	9390	9390	9390	0
295	20250212	162900	377812260	9390	9390	9390	9390	0
296	20250212	162800	377812260	9390	9390	9390	9390	0
297	20250212	162700	377812260	9390	9390	9390	9390	0
298	20250212	162600	377812260	9390	9390	9390	9390	0
299	20250212	162500	377812260	9390	9390	9390	9390	0
300	20250212	162400	377812260	9390	9390	9390	9390	0
301	20250212	162300	377812260	9390	9390	9390	9390	0
302	20250212	162200	377812260	9390	9390	9390	9390	435
303	20250212	162100	377812260	9390	9390	9390	9390	0
304	20250212	162000	377812260	9390	9390	9390	9390	0
305	20250212	161900	377812260	9390	9390	9390	9390	0
306	20250212	161800	377812260	9390	9390	9390	9390	0
307	20250212	161700	377812260	9390	9390	9390	9390	0
308	20250212	161600	377812260	9390	9390	9390	9390	0
309	20250212	161500	377812260	9390	9390	9390	9390	0
310	20250212	161400	377812260	9390	9390	9390	9390	0
311	20250212	161300	377812260	9390	9390	9390	9390	0
312	20250212	161200	377812260	9390	9390	9390	9390	0
313	20250212	161100	377812260	9390	9390	9390	9390	0
314	20250212	161000	377812260	9390	9390	9390	9390	0
315	20250212	160900	377812260	9390	9390	9390	9390	0
316	20250212	160800	377812260	9390	9390	9390	9390	0
317	20250212	160700	377812260	9390	9390	9390	9390	0
318	20250212	160600	377812260	9390	9390	9390	9390	0
319	20250212	160500	377812260	9390	9390	9390	9390	0
320	20250212	160400	377812260	9390	9390	9390	9390	0
321	20250212	160300	377812260	9390	9390	9390	9390	0
322	20250212	160200	377812260	9390	9390	9390	9390	0
323	20250212	160100	377812260	9390	9390	9390	9390	0
324	20250212	160000	377812260	9390	9390	9390	9390	0
325	20250212	155900	377812260	9390	9390	9390	9390	0
326	20250212	155800	377812260	9390	9390	9390	9390	0
327	20250212	155700	377812260	9390	9390	9390	9390	0
328	20250212	155600	377812260	9390	9390	9390	9390	0
329	20250212	155500	377812260	9390	9390	9390	9390	0
330	20250212	155400	377812260	9390	9390	9390	9390	0
331	20250212	155300	377812260	9390	9390	9390	9390	0
332	20250212	155200	377812260	9390	9390	9390	9390	435
333	20250212	155100	377812260	9390	9390	9390	9390	0
334	20250212	155000	377812260	9390	9390	9390	9390	0
335	20250212	154900	377812260	9390	9390	9390	9390	0
336	20250212	154800	377812260	9390	9390	9390	9390	0
337	20250212	154700	377812260	9390	9390	9390	9390	0
338	20250212	154600	377812260	9390	9390	9390	9390	0
339	20250212	154500	377812260	9390	9390	9390	9390	0
340	20250212	154400	377812260	9390	9390	9390	9390	0
341	20250212	154300	377812260	9390	9390	9390	9390	0
342	20250212	154200	377812260	9390	9390	9390	9390	0
343	20250212	154100	377812260	9390	9390	9390	9390	0
344	20250212	154000	377812260	9390	9390	9390	9390	0
345	20250212	153900	377812260	9390	9390	9390	9390	0
346	20250212	153800	377812260	9390	9390	9390	9390	0
347	20250212	153700	377812260	9390	9390	9390	9390	0
348	20250212	153600	377812260	9390	9390	9390	9390	0
349	20250212	153500	377812260	9390	9390	9390	9390	0
350	20250212	153400	377812260	9390	9390	9390	9390	0
351	20250212	153300	377812260	9390	9390	9390	9390	0
352	20250212	153200	377812260	9390	9390	9390	9390	0
353	20250212	153100	377812260	9390	9390	9390	9390	0
354	20250212	153000	377812260	9390	9390	9390	9390	435
355	20250212	152900	373727610	9370	9370	9370	9370	0
356	20250212	152800	373727610	9370	9370	9370	9370	0
357	20250212	152700	373727610	9370	9370	9370	9370	0
358	20250212	152600	373727610	9370	9370	9370	9370	0
359	20250212	152500	373727610	9370	9370	9370	9370	0
360	20250212	152400	373727610	9370	9370	9370	9370	0
361	20250212	152300	373727610	9370	9370	9370	9370	0
362	20250212	152200	373727610	9370	9370	9370	9370	0
363	20250212	152100	373727610	9370	9370	9370	9370	0
364	20250212	152000	373727610	9370	9370	9370	9370	0
365	20250212	151900	373727610	9370	9370	9370	9370	0
366	20250212	151800	373727610	9370	9370	9370	9370	46
367	20250212	151700	373296590	9370	9390	9390	9370	76
368	20250212	151600	372584020	9400	9390	9400	9390	47
369	20250212	151500	372142570	9390	9390	9390	9380	33
370	20250212	151400	371832920	9410	9410	9410	9360	214
371	20250212	151300	369827530	9410	9420	9420	9410	22
372	20250212	151200	369620430	9420	9410	9420	9410	56
373	20250212	151100	369093420	9410	9390	9410	9390	119
374	20250212	151000	367975410	9380	9390	9390	9380	26
375	20250212	150900	367731310	9390	9400	9400	9390	24
376	20250212	150800	367505910	9400	9380	9440	9380	1052
377	20250212	150700	357601310	9380	9400	9400	9380	14
378	20250212	150600	357469780	9400	9400	9400	9390	12
379	20250212	150500	357357020	9410	9420	9420	9410	12
380	20250212	150400	357244020	9430	9380	9440	9380	1013
381	20250212	150300	347702340	9380	9390	9390	9360	512
382	20250212	150200	342909400	9400	9380	9400	9380	12
383	20250212	150100	342796680	9370	9380	9380	9370	9
384	20250212	150000	342712270	9390	9390	9390	9390	1
385	20250212	145900	342702880	9390	9370	9390	9370	103
386	20250212	145800	341736180	9370	9370	9370	9370	42
387	20250212	145700	341342640	9370	9370	9370	9370	0
388	20250212	145600	341342640	9370	9370	9370	9370	0
389	20250212	145500	341342640	9370	9370	9370	9370	1
390	20250212	145400	341333270	9370	9370	9370	9370	1
391	20250212	145300	341323900	9370	9370	9370	9370	10
392	20250212	145200	341230200	9360	9370	9370	9360	30
393	20250212	145100	340949120	9370	9370	9370	9370	0
394	20250212	145000	340949120	9370	9370	9370	9370	3
395	20250212	144900	340921010	9370	9370	9370	9370	2
396	20250212	144800	340902270	9380	9380	9380	9380	0
397	20250212	144700	340902270	9380	9370	9380	9370	404
398	20250212	144600	337113230	9370	9380	9380	9370	493
399	20250212	144500	332488900	9380	9380	9380	9380	0
400	20250212	144400	332488900	9380	9380	9380	9380	0
401	20250212	144300	332488900	9380	9380	9380	9380	1
402	20250212	144200	332479520	9380	9380	9380	9380	12
403	20250212	144100	332366960	9390	9360	9390	9360	102
404	20250212	144000	331409650	9360	9360	9360	9360	66
405	20250212	143900	330791890	9360	9360	9360	9360	1
406	20250212	143800	330782530	9360	9360	9360	9360	0
407	20250212	143700	330782530	9360	9360	9360	9360	1
408	20250212	143600	330773170	9360	9360	9360	9360	4
409	20250212	143500	330735730	9360	9360	9360	9360	35
410	20250212	143400	330408130	9360	9360	9360	9360	0
411	20250212	143300	330408130	9360	9360	9360	9360	0
412	20250212	143200	330408130	9360	9360	9360	9360	0
413	20250212	143100	330408130	9360	9360	9360	9360	20
414	20250212	143000	330220930	9360	9360	9360	9360	26
415	20250212	142900	329977570	9360	9360	9360	9360	114
416	20250212	142800	328910530	9350	9350	9350	9350	10
417	20250212	142700	328817030	9360	9390	9390	9360	107
418	20250212	142600	327815210	9390	9390	9390	9390	2
419	20250212	142500	327796430	9360	9370	9370	9360	100
420	20250212	142400	326860420	9400	9400	9400	9400	1348
421	20250212	142300	314189220	9360	9360	9360	9360	1
422	20250212	142200	314179860	9400	9380	9400	9380	150
423	20250212	142100	312771560	9370	9360	9370	9360	22
424	20250212	142000	312565440	9370	9380	9380	9370	16
425	20250212	141900	312415370	9380	9380	9380	9380	1
426	20250212	141800	312405990	9400	9400	9400	9400	0
427	20250212	141700	312405990	9400	9400	9400	9400	0
428	20250212	141600	312405990	9400	9380	9400	9380	28
429	20250212	141500	312143060	9370	9370	9370	9370	1
430	20250212	141400	312133690	9380	9380	9380	9380	7
431	20250212	141300	312068030	9390	9390	9400	9390	107
432	20250212	141200	311063000	9380	9380	9380	9370	117
433	20250212	141100	309966640	9370	9380	9380	9370	21
434	20250212	141000	309769720	9380	9380	9380	9380	34
435	20250212	140900	309450800	9370	9370	9370	9370	1
436	20250212	140800	309441430	9370	9380	9380	9370	7
437	20250212	140700	309375780	9380	9380	9380	9380	41
438	20250212	140600	308991200	9360	9370	9370	9360	55
439	20250212	140500	308476110	9380	9380	9380	9380	0
440	20250212	140400	308476110	9380	9380	9380	9380	1
441	20250212	140300	308466730	9370	9370	9370	9370	3
442	20250212	140200	308438620	9370	9370	9370	9370	0
443	20250212	140100	308438620	9370	9370	9370	9370	1
444	20250212	140000	308429250	9390	9400	9400	9390	4
445	20250212	135900	308391680	9390	9380	9390	9380	7
446	20250212	135800	308325970	9380	9380	9380	9380	3
447	20250212	135700	308297830	9370	9380	9400	9370	6
448	20250212	135600	308241490	9390	9380	9390	9380	8
449	20250212	135500	308166400	9380	9380	9380	9380	0
450	20250212	135400	308166400	9380	9380	9380	9380	1
451	20250212	135300	308157020	9380	9380	9380	9380	0
452	20250212	135200	308157020	9380	9380	9380	9370	9
453	20250212	135100	308072630	9380	9390	9390	9380	10
454	20250212	135000	307978820	9390	9390	9390	9390	9
455	20250212	134900	307894310	9380	9380	9380	9380	2
456	20250212	134800	307875550	9380	9380	9380	9380	20
457	20250212	134700	307687950	9380	9410	9410	9380	105
458	20250212	134600	306700980	9400	9420	9420	9400	18
459	20250212	134500	306531650	9420	9400	9420	9400	49
460	20250212	134400	306070340	9400	9400	9420	9400	37
461	20250212	134300	305722160	9410	9400	9410	9390	41
462	20250212	134200	305336720	9410	9410	9410	9400	3
463	20250212	134100	305308500	9410	9380	9410	9380	37
464	20250212	134000	304961090	9380	9380	9380	9380	9
465	20250212	133900	304876670	9390	9350	9390	9350	54
466	20250212	133800	304370740	9350	9350	9350	9340	16
467	20250212	133700	304221240	9350	9340	9350	9340	103
468	20250212	133600	303259210	9340	9350	9350	9340	18
469	20250212	133500	303091070	9350	9350	9350	9350	3
470	20250212	133400	303063020	9350	9350	9360	9350	301
471	20250212	133300	300248660	9360	9350	9360	9350	6
472	20250212	133200	300192530	9370	9370	9370	9370	2
473	20250212	133100	300173790	9370	9350	9370	9350	53
474	20250212	133000	299678000	9360	9370	9370	9360	290
475	20250212	132900	296962380	9370	9370	9370	9370	208
476	20250212	132800	295013420	9360	9360	9360	9360	3
477	20250212	132700	294985340	9360	9360	9360	9360	0
478	20250212	132600	294985340	9360	9360	9360	9360	1
479	20250212	132500	294975980	9350	9350	9350	9350	10
480	20250212	132400	294882480	9360	9360	9360	9360	2
481	20250212	132300	294863760	9360	9360	9360	9360	2
482	20250212	132200	294845040	9360	9360	9360	9360	0
483	20250212	132100	294845040	9360	9360	9360	9360	10
484	20250212	132000	294751440	9360	9360	9360	9360	10
485	20250212	131900	294657840	9360	9350	9360	9350	5
486	20250212	131800	294611050	9350	9350	9350	9350	5
487	20250212	131700	294564300	9360	9370	9370	9360	110
488	20250212	131600	293534390	9380	9380	9380	9380	0
489	20250212	131500	293534390	9380	9370	9380	9370	7
490	20250212	131400	293468790	9370	9370	9370	9370	1
491	20250212	131300	293459420	9370	9370	9370	9370	0
492	20250212	131200	293459420	9370	9360	9370	9360	3
493	20250212	131100	293431320	9360	9360	9360	9360	0
494	20250212	131000	293431320	9360	9360	9360	9360	0
495	20250212	130900	293431320	9360	9360	9360	9360	1
496	20250212	130800	293421960	9360	9360	9360	9360	0
497	20250212	130700	293421960	9360	9360	9360	9360	1
498	20250212	130600	293412600	9360	9360	9360	9360	0
499	20250212	130500	293412600	9360	9370	9380	9360	186
500	20250212	130400	291671230	9370	9370	9370	9370	61
501	20250212	130300	291099660	9360	9370	9380	9360	140
502	20250212	130200	289787740	9350	9370	9370	9350	18
503	20250212	130100	289619150	9360	9360	9360	9360	20
504	20250212	130000	289431950	9360	9380	9380	9360	111
505	20250212	125900	288392880	9370	9380	9380	9370	3
506	20250212	125800	288364750	9370	9370	9370	9370	4
507	20250212	125700	288327270	9360	9360	9360	9360	1
508	20250212	125600	288317910	9360	9370	9370	9360	7
509	20250212	125500	288252330	9380	9400	9400	9380	11
510	20250212	125400	288149060	9400	9410	9420	9400	172
511	20250212	125300	286531190	9410	9410	9410	9410	0
512	20250212	125200	286531190	9410	9410	9410	9400	10
513	20250212	125100	286437120	9410	9410	9410	9410	1
514	20250212	125000	286427710	9410	9410	9410	9410	1
515	20250212	124900	286418300	9420	9350	9420	9350	64
516	20250212	124800	285818890	9340	9350	9350	9340	18
517	20250212	124700	285650680	9360	9350	9360	9350	101
518	20250212	124600	284705330	9340	9350	9350	9340	7
519	20250212	124500	284639890	9350	9350	9350	9350	4
520	20250212	124400	284602490	9350	9340	9350	9340	68
521	20250212	124300	283967350	9350	9350	9350	9350	83
522	20250212	124200	283191300	9340	9330	9340	9330	579
523	20250212	124100	277783490	9330	9330	9340	9330	41
524	20250212	124000	277400940	9310	9310	9310	9310	0
525	20250212	123900	277400940	9310	9330	9330	9300	888
526	20250212	123800	269137290	9330	9330	9330	9330	1
527	20250212	123700	269127960	9320	9350	9350	9310	1363
528	20250212	123600	256412070	9360	9370	9370	9360	170
529	20250212	123500	254820830	9370	9380	9380	9370	1363
530	20250212	123400	242047050	9390	9400	9400	9390	44
531	20250212	123300	241633850	9390	9390	9390	9390	4
532	20250212	123200	241596290	9390	9400	9400	9390	390
533	20250212	123100	237930660	9400	9400	9400	9400	1
534	20250212	123000	237921260	9410	9400	9410	9400	12
535	20250212	122900	237808420	9400	9410	9410	9400	85
536	20250212	122800	237009340	9410	9420	9420	9410	557
537	20250212	122700	231767800	9420	9430	9430	9420	205
538	20250212	122600	229836650	9420	9430	9430	9420	14
539	20250212	122500	229704640	9440	9440	9450	9430	82
540	20250212	122400	228931030	9440	9440	9440	9440	9
541	20250212	122300	228846070	9450	9450	9450	9450	4
542	20250212	122200	228808270	9440	9440	9440	9440	473
543	20250212	122100	224343150	9440	9440	9450	9440	311
544	20250212	122000	221407270	9440	9450	9450	9440	53
545	20250212	121900	220906480	9440	9460	9460	9440	218
546	20250212	121800	218848370	9460	9480	9480	9460	18
547	20250212	121700	218677910	9460	9460	9460	9460	0
548	20250212	121600	218677910	9460	9460	9460	9460	0
549	20250212	121500	218677910	9460	9460	9460	9460	1
550	20250212	121400	218668450	9450	9490	9490	9450	400
551	20250212	121300	214884620	9490	9490	9490	9490	1
552	20250212	121200	214875130	9500	9490	9500	9490	6
553	20250212	121100	214818150	9500	9500	9500	9500	0
554	20250212	121000	214818150	9500	9490	9500	9490	24
555	20250212	120900	214590350	9490	9460	9490	9460	87
556	20250212	120800	213765670	9460	9470	9470	9460	101
557	20250212	120700	212809510	9460	9480	9480	9460	198
558	20250212	120600	210935470	9480	9480	9480	9480	2
559	20250212	120500	210916510	9490	9480	9490	9480	10
560	20250212	120400	210821670	9480	9480	9480	9480	1
561	20250212	120300	210812190	9490	9490	9490	9480	22
562	20250212	120200	210603460	9490	9490	9490	9490	0
563	20250212	120100	210603460	9490	9490	9490	9480	16
564	20250212	120000	210451690	9500	9500	9500	9500	4
565	20250212	115900	210413690	9490	9490	9490	9490	1
566	20250212	115800	210404200	9490	9500	9500	9490	5
567	20250212	115700	210356710	9490	9490	9490	9490	2
568	20250212	115600	210337730	9500	9500	9500	9500	5
569	20250212	115500	210290230	9490	9500	9500	9490	2
570	20250212	115400	210271240	9500	9490	9500	9490	6
571	20250212	115300	210214250	9500	9500	9500	9500	0
572	20250212	115200	210214250	9500	9490	9500	9490	13
573	20250212	115100	210090840	9490	9500	9500	9480	124
574	20250212	115000	208913230	9500	9500	9500	9500	4
575	20250212	114900	208875230	9500	9490	9500	9490	2
576	20250212	114800	208856240	9490	9490	9490	9490	3
577	20250212	114700	208827770	9490	9490	9490	9490	1
578	20250212	114600	208818280	9480	9500	9500	9480	10
579	20250212	114500	208723420	9500	9490	9500	9490	7
580	20250212	114400	208656930	9490	9490	9490	9490	3
581	20250212	114300	208628460	9500	9500	9500	9500	8
582	20250212	114200	208552460	9500	9500	9500	9500	0
583	20250212	114100	208552460	9500	9500	9500	9500	4
584	20250212	114000	208514460	9490	9490	9490	9490	0
585	20250212	113900	208514460	9490	9490	9490	9490	1
586	20250212	113800	208504970	9490	9490	9500	9490	6
587	20250212	113700	208447990	9490	9490	9490	9490	0
588	20250212	113600	208447990	9490	9490	9490	9490	2
589	20250212	113500	208429010	9490	9490	9490	9490	11
590	20250212	113400	208324620	9500	9500	9500	9500	4
591	20250212	113300	208286620	9490	9490	9490	9490	4
592	20250212	113200	208248660	9500	9500	9500	9500	4
593	20250212	113100	208210660	9490	9490	9490	9490	38
594	20250212	113000	207850040	9500	9480	9500	9480	355
595	20250212	112900	204481080	9480	9480	9480	9480	12
596	20250212	112800	204367320	9470	9480	9480	9470	4
597	20250212	112700	204329420	9490	9490	9490	9490	4
598	20250212	112600	204291460	9480	9480	9480	9480	0
599	20250212	112500	204291460	9480	9480	9480	9480	6
600	20250212	112400	204234580	9480	9480	9480	9480	0
601	20250212	112300	204234580	9480	9480	9490	9480	10
602	20250212	112200	204139730	9480	9490	9490	9480	8
603	20250212	112100	204063870	9470	9480	9480	9470	100
604	20250212	112000	203116770	9480	9490	9490	9480	5
605	20250212	111900	203069330	9480	9480	9480	9480	2
606	20250212	111800	203050370	9480	9480	9480	9480	8
607	20250212	111700	202974530	9480	9490	9490	9480	16
608	20250212	111600	202822800	9480	9490	9490	9480	281
609	20250212	111500	200158690	9490	9490	9490	9490	100
610	20250212	111400	199209690	9490	9500	9500	9490	172
611	20250212	111300	197575850	9510	9510	9510	9510	4
612	20250212	111200	197537810	9500	9500	9500	9500	0
613	20250212	111100	197537810	9500	9510	9510	9500	5
614	20250212	111000	197490270	9510	9530	9530	9510	1651
615	20250212	110900	181778200	9530	9530	9530	9530	4
616	20250212	110800	181740080	9530	9530	9530	9530	8
617	20250212	110700	181663840	9530	9530	9530	9530	11
618	20250212	110600	181559010	9530	9530	9540	9530	93
619	20250212	110500	180672710	9530	9520	9530	9520	38
620	20250212	110400	180310650	9520	9530	9530	9520	108
621	20250212	110300	179281510	9530	9510	9530	9510	3
622	20250212	110200	179252940	9520	9520	9520	9520	20
623	20250212	110100	179062540	9520	9520	9520	9510	9
624	20250212	110000	178976880	9520	9510	9520	9510	23
625	20250212	105900	178757930	9520	9520	9520	9520	310
626	20250212	105800	175806730	9520	9510	9520	9510	8
627	20250212	105700	175730610	9510	9510	9510	9510	1
628	20250212	105600	175721100	9510	9520	9520	9510	71
629	20250212	105500	175045250	9520	9520	9520	9520	9
630	20250212	105400	174959570	9520	9530	9530	9520	765
631	20250212	105300	167669890	9540	9530	9540	9530	25
632	20250212	105200	167431520	9530	9530	9540	9530	117
633	20250212	105100	166316450	9530	9530	9530	9530	14
634	20250212	105000	166183030	9520	9520	9520	9520	1
635	20250212	104900	166173510	9520	9520	9520	9520	6
636	20250212	104800	166116390	9510	9510	9510	9510	50
637	20250212	104700	165640890	9520	9530	9540	9520	10
638	20250212	104600	165545570	9540	9530	9540	9530	4
639	20250212	104500	165507430	9540	9540	9540	9540	16
640	20250212	104400	165354790	9540	9540	9540	9530	11
641	20250212	104300	165249880	9530	9530	9540	9520	19
642	20250212	104200	165068820	9530	9530	9530	9520	9
643	20250212	104100	164983080	9530	9550	9550	9520	17
644	20250212	104000	164821040	9550	9550	9550	9550	7
645	20250212	103900	164754190	9560	9560	9560	9560	15
646	20250212	103800	164610790	9530	9560	9560	9530	312
647	20250212	103700	161637040	9560	9540	9560	9540	12
648	20250212	103600	161522450	9550	9550	9550	9550	17
649	20250212	103500	161360100	9550	9550	9550	9540	13
650	20250212	103400	161236000	9550	9540	9560	9540	42
651	20250212	103300	160835150	9540	9550	9560	9540	18
652	20250212	103200	160663310	9550	9560	9560	9540	13
653	20250212	103100	160539140	9560	9550	9560	9550	119
654	20250212	103000	159402060	9560	9550	9560	9530	40
655	20250212	102900	159020560	9550	9550	9550	9550	12
656	20250212	102800	158905960	9550	9530	9550	9530	82
657	20250212	102700	158123400	9520	9500	9530	9490	296
658	20250212	102600	155310800	9500	9510	9510	9500	166
659	20250212	102500	153733750	9520	9520	9520	9520	4
660	20250212	102400	153695670	9520	9520	9520	9520	104
661	20250212	102300	152705590	9520	9520	9520	9520	1
662	20250212	102200	152696070	9500	9510	9520	9500	232
663	20250212	102100	150489070	9510	9510	9510	9500	96
664	20250212	102000	149576200	9520	9520	9520	9520	5
665	20250212	101900	149528600	9510	9510	9510	9510	5
666	20250212	101800	149481050	9500	9500	9500	9500	45
667	20250212	101700	149053550	9500	9510	9510	9500	19
668	20250212	101600	148872990	9520	9530	9530	9520	59
669	20250212	101500	148311270	9520	9520	9520	9520	5
670	20250212	101400	148263670	9520	9530	9530	9520	12
671	20250212	101300	148149380	9530	9530	9530	9530	6
672	20250212	101200	148092200	9530	9530	9530	9530	56
673	20250212	101100	147558520	9530	9530	9530	9530	4
674	20250212	101000	147520400	9520	9520	9520	9520	55
675	20250212	100900	146996800	9530	9530	9530	9530	4
676	20250212	100800	146958680	9550	9530	9550	9530	18
677	20250212	100700	146787060	9550	9540	9550	9540	6
678	20250212	100600	146729800	9540	9530	9550	9530	42
679	20250212	100500	146329350	9530	9530	9530	9520	9
680	20250212	100400	146243620	9530	9530	9530	9530	19
681	20250212	100300	146062550	9530	9520	9530	9520	32
682	20250212	100200	145757840	9520	9510	9520	9510	16
683	20250212	100100	145605530	9520	9520	9520	9520	4
684	20250212	100000	145567450	9500	9500	9500	9500	0
685	20250212	095900	145567450	9500	9510	9510	9500	180
686	20250212	095800	143856040	9510	9520	9520	9510	351
687	20250212	095700	140517990	9520	9520	9520	9520	3
688	20250212	095600	140489430	9520	9540	9540	9510	589
689	20250212	095500	134880820	9540	9560	9560	9540	389
690	20250212	095400	131169600	9560	9560	9570	9540	649
691	20250212	095300	124975740	9570	9570	9580	9570	9
692	20250212	095200	124889570	9580	9580	9580	9580	4
693	20250212	095100	124851250	9580	9560	9590	9560	122
694	20250212	095000	123684450	9560	9580	9580	9550	492
695	20250212	094900	118978990	9600	9590	9600	9580	60
696	20250212	094800	118403940	9590	9610	9610	9590	160
697	20250212	094700	116867180	9620	9590	9620	9590	528
698	20250212	094600	111796330	9580	9580	9600	9580	907
699	20250212	094500	103098230	9580	9510	9580	9510	389
700	20250212	094400	99384250	9510	9490	9510	9490	118
701	20250212	094300	98263210	9490	9500	9510	9490	8
702	20250212	094200	98187230	9500	9480	9500	9480	14
703	20250212	094100	98054360	9480	9480	9480	9480	4
704	20250212	094000	98016440	9480	9480	9480	9480	0
705	20250212	093900	98016440	9480	9520	9520	9480	12
706	20250212	093800	97902450	9520	9500	9520	9420	814
707	20250212	093700	90192430	9510	9500	9510	9500	7
708	20250212	093600	90125890	9490	9500	9500	9470	115
709	20250212	093500	89033640	9470	9510	9510	9470	961
710	20250212	093400	79904420	9510	9510	9510	9500	119
711	20250212	093300	78772760	9500	9510	9510	9500	3
712	20250212	093200	78744250	9510	9510	9510	9500	11
713	20250212	093100	78639650	9500	9490	9500	9490	29
714	20250212	093000	78364160	9500	9490	9500	9490	19
715	20250212	092900	78183800	9490	9480	9490	9480	8
716	20250212	092800	78107890	9490	9480	9500	9480	5
717	20250212	092700	78060430	9470	9490	9490	9470	84
718	20250212	092600	77264430	9490	9480	9490	9480	32
719	20250212	092500	76960900	9480	9470	9490	9470	39
720	20250212	092400	76591240	9470	9490	9500	9470	121
721	20250212	092300	75444580	9490	9500	9500	9490	43
722	20250212	092200	75036200	9470	9480	9510	9470	104
723	20250212	092100	74048400	9470	9450	9470	9440	314
724	20250212	092000	71081510	9450	9440	9450	9440	54
725	20250212	091900	70571500	9440	9450	9460	9440	374
726	20250212	091800	67036750	9450	9450	9450	9440	34
727	20250212	091700	66715700	9450	9440	9460	9430	141
728	20250212	091600	65383720	9430	9440	9440	9420	13
729	20250212	091500	65261120	9440	9430	9440	9420	18
730	20250212	091400	65091490	9430	9440	9440	9420	172
731	20250212	091300	63468310	9430	9370	9440	9370	178
732	20250212	091200	61790840	9370	9420	9430	9360	141
733	20250212	091100	60462670	9380	9350	9440	9350	466
734	20250212	091000	56082350	9310	9340	9460	9310	1555
735	20250212	090900	41519390	9340	9360	9360	9340	244
736	20250212	090800	39235940	9370	9390	9390	9370	638
737	20250212	090700	33251490	9390	9440	9440	9390	662
738	20250212	090600	27023380	9440	9470	9470	9430	17
739	20250212	090500	26862710	9470	9460	9470	9420	692
740	20250212	090400	20331250	9460	9440	9530	9440	242
741	20250212	090300	18028990	9520	9460	9520	9430	508
742	20250212	090200	13226440	9460	9470	9490	9450	183
743	20250212	090100	11494350	9470	9490	9530	9460	228
744	20250212	090000	9323520	9520	9500	9520	9480	847