KissMeData/043150/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	192800	271955540	18960	18960	18960	18960	1765
3	20250212	192700	271955540	18960	18960	18960	18960	0
4	20250212	192600	271955540	18960	18960	18960	18960	0
5	20250212	192500	271955540	18960	18960	18960	18960	0
6	20250212	192400	271955540	18960	18960	18960	18960	0
7	20250212	192300	271955540	18960	18960	18960	18960	0
8	20250212	192200	271955540	18960	18960	18960	18960	0
9	20250212	192100	271955540	18960	18960	18960	18960	0
10	20250212	192000	271955540	18960	18960	18960	18960	0
11	20250212	191900	271955540	18960	18960	18960	18960	0
12	20250212	191800	271955540	18960	18960	18960	18960	0
13	20250212	191700	271955540	18960	18960	18960	18960	0
14	20250212	191600	271955540	18960	18960	18960	18960	0
15	20250212	191500	271955540	18960	18960	18960	18960	0
16	20250212	191400	271955540	18960	18960	18960	18960	0
17	20250212	191300	271955540	18960	18960	18960	18960	0
18	20250212	191200	271955540	18960	18960	18960	18960	0
19	20250212	191100	271955540	18960	18960	18960	18960	0
20	20250212	191000	271955540	18960	18960	18960	18960	0
21	20250212	190900	271955540	18960	18960	18960	18960	0
22	20250212	190800	271955540	18960	18960	18960	18960	0
23	20250212	190700	271955540	18960	18960	18960	18960	0
24	20250212	190600	271955540	18960	18960	18960	18960	0
25	20250212	190500	271955540	18960	18960	18960	18960	0
26	20250212	190400	271955540	18960	18960	18960	18960	0
27	20250212	190300	271955540	18960	18960	18960	18960	0
28	20250212	190200	271955540	18960	18960	18960	18960	0
29	20250212	190100	271955540	18960	18960	18960	18960	0
30	20250212	190000	271955540	18960	18960	18960	18960	0
31	20250212	185900	271955540	18960	18960	18960	18960	0
32	20250212	185800	271955540	18960	18960	18960	18960	1765
33	20250212	185700	271955540	18960	18960	18960	18960	0
34	20250212	185600	271955540	18960	18960	18960	18960	0
35	20250212	185500	271955540	18960	18960	18960	18960	0
36	20250212	185400	271955540	18960	18960	18960	18960	0
37	20250212	185300	271955540	18960	18960	18960	18960	0
38	20250212	185200	271955540	18960	18960	18960	18960	0
39	20250212	185100	271955540	18960	18960	18960	18960	0
40	20250212	185000	271955540	18960	18960	18960	18960	0
41	20250212	184900	271955540	18960	18960	18960	18960	0
42	20250212	184800	271955540	18960	18960	18960	18960	0
43	20250212	184700	271955540	18960	18960	18960	18960	0
44	20250212	184600	271955540	18960	18960	18960	18960	0
45	20250212	184500	271955540	18960	18960	18960	18960	0
46	20250212	184400	271955540	18960	18960	18960	18960	0
47	20250212	184300	271955540	18960	18960	18960	18960	0
48	20250212	184200	271955540	18960	18960	18960	18960	0
49	20250212	184100	271955540	18960	18960	18960	18960	0
50	20250212	184000	271955540	18960	18960	18960	18960	0
51	20250212	183900	271955540	18960	18960	18960	18960	0
52	20250212	183800	271955540	18960	18960	18960	18960	0
53	20250212	183700	271955540	18960	18960	18960	18960	0
54	20250212	183600	271955540	18960	18960	18960	18960	0
55	20250212	183500	271955540	18960	18960	18960	18960	0
56	20250212	183400	271955540	18960	18960	18960	18960	0
57	20250212	183300	271955540	18960	18960	18960	18960	0
58	20250212	183200	271955540	18960	18960	18960	18960	0
59	20250212	183100	271955540	18960	18960	18960	18960	0
60	20250212	183000	271955540	18960	18960	18960	18960	0
61	20250212	182900	271955540	18960	18960	18960	18960	0
62	20250212	182800	271955540	18960	18960	18960	18960	1765
63	20250212	182700	271955540	18960	18960	18960	18960	0
64	20250212	182600	271955540	18960	18960	18960	18960	0
65	20250212	182500	271955540	18960	18960	18960	18960	0
66	20250212	182400	271955540	18960	18960	18960	18960	0
67	20250212	182300	271955540	18960	18960	18960	18960	0
68	20250212	182200	271955540	18960	18960	18960	18960	0
69	20250212	182100	271955540	18960	18960	18960	18960	0
70	20250212	182000	271955540	18960	18960	18960	18960	0
71	20250212	181900	271955540	18960	18960	18960	18960	0
72	20250212	181800	271955540	18960	18960	18960	18960	0
73	20250212	181700	271955540	18960	18960	18960	18960	0
74	20250212	181600	271955540	18960	18960	18960	18960	0
75	20250212	181500	271955540	18960	18960	18960	18960	0
76	20250212	181400	271955540	18960	18960	18960	18960	0
77	20250212	181300	271955540	18960	18960	18960	18960	0
78	20250212	181200	271955540	18960	18960	18960	18960	0
79	20250212	181100	271955540	18960	18960	18960	18960	0
80	20250212	181000	271955540	18960	18960	18960	18960	0
81	20250212	180900	271955540	18960	18960	18960	18960	0
82	20250212	180800	271955540	18960	18960	18960	18960	0
83	20250212	180700	271955540	18960	18960	18960	18960	0
84	20250212	180600	271955540	18960	18960	18960	18960	0
85	20250212	180500	271955540	18960	18960	18960	18960	0
86	20250212	180400	271955540	18960	18960	18960	18960	0
87	20250212	180300	271955540	18960	18960	18960	18960	0
88	20250212	180200	271955540	18960	18960	18960	18960	0
89	20250212	180100	271955540	18960	18960	18960	18960	0
90	20250212	180000	271955540	18960	18960	18960	18960	0
91	20250212	175900	271955540	18960	18960	18960	18960	0
92	20250212	175800	271955540	18960	18960	18960	18960	1765
93	20250212	175700	271955540	18960	18960	18960	18960	0
94	20250212	175600	271955540	18960	18960	18960	18960	0
95	20250212	175500	271955540	18960	18960	18960	18960	0
96	20250212	175400	271955540	18960	18960	18960	18960	0
97	20250212	175300	271955540	18960	18960	18960	18960	0
98	20250212	175200	271955540	18960	18960	18960	18960	0
99	20250212	175100	271955540	18960	18960	18960	18960	0
100	20250212	175000	271955540	18960	18960	18960	18960	0
101	20250212	174900	271955540	18960	18960	18960	18960	0
102	20250212	174800	271955540	18960	18960	18960	18960	0
103	20250212	174700	271955540	18960	18960	18960	18960	0
104	20250212	174600	271955540	18960	18960	18960	18960	0
105	20250212	174500	271955540	18960	18960	18960	18960	0
106	20250212	174400	271955540	18960	18960	18960	18960	0
107	20250212	174300	271955540	18960	18960	18960	18960	0
108	20250212	174200	271955540	18960	18960	18960	18960	0
109	20250212	174100	271955540	18960	18960	18960	18960	0
110	20250212	174000	271955540	18960	18960	18960	18960	0
111	20250212	173900	271955540	18960	18960	18960	18960	0
112	20250212	173800	271955540	18960	18960	18960	18960	0
113	20250212	173700	271955540	18960	18960	18960	18960	0
114	20250212	173600	271955540	18960	18960	18960	18960	0
115	20250212	173500	271955540	18960	18960	18960	18960	0
116	20250212	173400	271955540	18960	18960	18960	18960	0
117	20250212	173300	271955540	18960	18960	18960	18960	0
118	20250212	173200	271955540	18960	18960	18960	18960	0
119	20250212	173100	271955540	18960	18960	18960	18960	0
120	20250212	173000	271955540	18960	18960	18960	18960	0
121	20250212	172900	271955540	18960	18960	18960	18960	0
122	20250212	172800	271955540	18960	18960	18960	18960	1765
123	20250212	172700	271955540	18960	18960	18960	18960	0
124	20250212	172600	271955540	18960	18960	18960	18960	0
125	20250212	172500	271955540	18960	18960	18960	18960	0
126	20250212	172400	271955540	18960	18960	18960	18960	0
127	20250212	172300	271955540	18960	18960	18960	18960	0
128	20250212	172200	271955540	18960	18960	18960	18960	0
129	20250212	172100	271955540	18960	18960	18960	18960	0
130	20250212	172000	271955540	18960	18960	18960	18960	0
131	20250212	171900	271955540	18960	18960	18960	18960	0
132	20250212	171800	271955540	18960	18960	18960	18960	0
133	20250212	171700	271955540	18960	18960	18960	18960	0
134	20250212	171600	271955540	18960	18960	18960	18960	0
135	20250212	171500	271955540	18960	18960	18960	18960	0
136	20250212	171400	271955540	18960	18960	18960	18960	0
137	20250212	171300	271955540	18960	18960	18960	18960	0
138	20250212	171200	271955540	18960	18960	18960	18960	0
139	20250212	171100	271955540	18960	18960	18960	18960	0
140	20250212	171000	271955540	18960	18960	18960	18960	0
141	20250212	170900	271955540	18960	18960	18960	18960	0
142	20250212	170800	271955540	18960	18960	18960	18960	0
143	20250212	170700	271955540	18960	18960	18960	18960	0
144	20250212	170600	271955540	18960	18960	18960	18960	0
145	20250212	170500	271955540	18960	18960	18960	18960	0
146	20250212	170400	271955540	18960	18960	18960	18960	0
147	20250212	170300	271955540	18960	18960	18960	18960	0
148	20250212	170200	271955540	18960	18960	18960	18960	0
149	20250212	170100	271955540	18960	18960	18960	18960	0
150	20250212	170000	271955540	18960	18960	18960	18960	0
151	20250212	165900	271955540	18960	18960	18960	18960	0
152	20250212	165800	271955540	18960	18960	18960	18960	1765
153	20250212	165700	271955540	18960	18960	18960	18960	0
154	20250212	165600	271955540	18960	18960	18960	18960	0
155	20250212	165500	271955540	18960	18960	18960	18960	0
156	20250212	165400	271955540	18960	18960	18960	18960	0
157	20250212	165300	271955540	18960	18960	18960	18960	0
158	20250212	165200	271955540	18960	18960	18960	18960	0
159	20250212	165100	271955540	18960	18960	18960	18960	0
160	20250212	165000	271955540	18960	18960	18960	18960	0
161	20250212	164900	271955540	18960	18960	18960	18960	0
162	20250212	164800	271955540	18960	18960	18960	18960	0
163	20250212	164700	271955540	18960	18960	18960	18960	0
164	20250212	164600	271955540	18960	18960	18960	18960	0
165	20250212	164500	271955540	18960	18960	18960	18960	0
166	20250212	164400	271955540	18960	18960	18960	18960	0
167	20250212	164300	271955540	18960	18960	18960	18960	0
168	20250212	164200	271955540	18960	18960	18960	18960	0
169	20250212	164100	271955540	18960	18960	18960	18960	0
170	20250212	164000	271955540	18960	18960	18960	18960	0
171	20250212	163900	271955540	18960	18960	18960	18960	0
172	20250212	163800	271955540	18960	18960	18960	18960	0
173	20250212	163700	271955540	18960	18960	18960	18960	0
174	20250212	163600	271955540	18960	18960	18960	18960	0
175	20250212	163500	271955540	18960	18960	18960	18960	0
176	20250212	163400	271955540	18960	18960	18960	18960	0
177	20250212	163300	271955540	18960	18960	18960	18960	0
178	20250212	163200	271955540	18960	18960	18960	18960	0
179	20250212	163100	271955540	18960	18960	18960	18960	0
180	20250212	163000	271955540	18960	18960	18960	18960	0
181	20250212	162900	271955540	18960	18960	18960	18960	0
182	20250212	162800	271955540	18960	18960	18960	18960	1765
183	20250212	162700	271955540	18960	18960	18960	18960	0
184	20250212	162600	271955540	18960	18960	18960	18960	0
185	20250212	162500	271955540	18960	18960	18960	18960	0
186	20250212	162400	271955540	18960	18960	18960	18960	0
187	20250212	162300	271955540	18960	18960	18960	18960	0
188	20250212	162200	271955540	18960	18960	18960	18960	0
189	20250212	162100	271955540	18960	18960	18960	18960	0
190	20250212	162000	271955540	18960	18960	18960	18960	0
191	20250212	161900	271955540	18960	18960	18960	18960	0
192	20250212	161800	271955540	18960	18960	18960	18960	0
193	20250212	161700	271955540	18960	18960	18960	18960	0
194	20250212	161600	271955540	18960	18960	18960	18960	0
195	20250212	161500	271955540	18960	18960	18960	18960	0
196	20250212	161400	271955540	18960	18960	18960	18960	0
197	20250212	161300	271955540	18960	18960	18960	18960	0
198	20250212	161200	271955540	18960	18960	18960	18960	0
199	20250212	161100	271955540	18960	18960	18960	18960	0
200	20250212	161000	271955540	18960	18960	18960	18960	0
201	20250212	160900	271955540	18960	18960	18960	18960	0
202	20250212	160800	271955540	18960	18960	18960	18960	0
203	20250212	160700	271955540	18960	18960	18960	18960	0
204	20250212	160600	271955540	18960	18960	18960	18960	0
205	20250212	160500	271955540	18960	18960	18960	18960	0
206	20250212	160400	271955540	18960	18960	18960	18960	0
207	20250212	160300	271955540	18960	18960	18960	18960	0
208	20250212	160200	271955540	18960	18960	18960	18960	0
209	20250212	160100	271955540	18960	18960	18960	18960	0
210	20250212	160000	271955540	18960	18960	18960	18960	0
211	20250212	155900	271955540	18960	18960	18960	18960	0
212	20250212	155800	271955540	18960	18960	18960	18960	1765
213	20250212	155700	271955540	18960	18960	18960	18960	0
214	20250212	155600	271955540	18960	18960	18960	18960	0
215	20250212	155500	271955540	18960	18960	18960	18960	0
216	20250212	155400	271955540	18960	18960	18960	18960	0
217	20250212	155300	271955540	18960	18960	18960	18960	0
218	20250212	155200	271955540	18960	18960	18960	18960	0
219	20250212	155100	271955540	18960	18960	18960	18960	0
220	20250212	155000	271955540	18960	18960	18960	18960	0
221	20250212	154900	271955540	18960	18960	18960	18960	0
222	20250212	154800	271955540	18960	18960	18960	18960	0
223	20250212	154700	271955540	18960	18960	18960	18960	0
224	20250212	154600	271955540	18960	18960	18960	18960	0
225	20250212	154500	271955540	18960	18960	18960	18960	0
226	20250212	154400	271955540	18960	18960	18960	18960	0
227	20250212	154300	271955540	18960	18960	18960	18960	0
228	20250212	154200	271955540	18960	18960	18960	18960	0
229	20250212	154100	271955540	18960	18960	18960	18960	0
230	20250212	154000	271955540	18960	18960	18960	18960	0
231	20250212	153900	271955540	18960	18960	18960	18960	0
232	20250212	153800	271955540	18960	18960	18960	18960	0
233	20250212	153700	271955540	18960	18960	18960	18960	0
234	20250212	153600	271955540	18960	18960	18960	18960	0
235	20250212	153500	271955540	18960	18960	18960	18960	0
236	20250212	153400	271955540	18960	18960	18960	18960	0
237	20250212	153300	271955540	18960	18960	18960	18960	0
238	20250212	153200	271955540	18960	18960	18960	18960	0
239	20250212	153100	271955540	18960	18960	18960	18960	0
240	20250212	153000	271955540	18960	18960	18960	18960	1765
241	20250212	152900	238491140	18990	18990	18990	18990	0
242	20250212	152800	238491140	18990	18990	18990	18990	0
243	20250212	152700	238491140	18990	18990	18990	18990	0
244	20250212	152600	238491140	18990	18990	18990	18990	0
245	20250212	152500	238491140	18990	18990	18990	18990	0
246	20250212	152400	238491140	18990	18990	18990	18990	0
247	20250212	152300	238491140	18990	18990	18990	18990	0
248	20250212	152200	238491140	18990	18990	18990	18990	0
249	20250212	152100	238491140	18990	18990	18990	18990	0
250	20250212	152000	238491140	18990	18990	18990	18990	0
251	20250212	151900	238491140	18990	19030	19030	18990	43
252	20250212	151800	237673770	19030	19030	19030	19030	1
253	20250212	151700	237654740	19020	19020	19020	19020	1
254	20250212	151600	237635720	19030	19020	19030	19020	17
255	20250212	151500	237312280	18990	18980	18990	18980	13
256	20250212	151400	237065470	18980	18980	18980	18980	13
257	20250212	151300	236818730	18980	18980	18980	18980	4
258	20250212	151200	236742810	18980	18980	18980	18980	4
259	20250212	151100	236666890	18980	18980	18980	18980	11
260	20250212	151000	236458110	18980	18980	18990	18980	8
261	20250212	150900	236306260	18980	18980	18980	18980	11
262	20250212	150800	236097480	18980	18980	18980	18980	4
263	20250212	150700	236021560	18980	18980	18980	18980	12
264	20250212	150600	235793800	18980	18980	18980	18980	4
265	20250212	150500	235717880	18980	18980	18980	18980	7
266	20250212	150400	235585020	18980	18980	18980	18980	4
267	20250212	150300	235509100	18980	18980	18980	18980	11
268	20250212	150200	235300320	18980	18980	18980	18980	4
269	20250212	150100	235224400	18980	18980	18980	18980	0
270	20250212	150000	235224400	18980	18990	18990	18980	12
271	20250212	145900	234996630	18980	18980	18980	18980	5
272	20250212	145800	234901730	18980	18990	18990	18980	11
273	20250212	145700	234692920	18990	18980	18990	18980	7
274	20250212	145600	234560030	18980	18980	18980	18980	7
275	20250212	145500	234427170	18980	18990	18990	18980	15
276	20250212	145400	234142360	18990	18990	18990	18990	13
277	20250212	145300	233895490	18990	18990	18990	18990	4
278	20250212	145200	233819530	18990	18980	18990	18980	21
279	20250212	145100	233420810	18980	18980	18980	18980	5
280	20250212	145000	233325910	18980	18980	18980	18980	4
281	20250212	144900	233249990	18980	18980	18980	18980	4
282	20250212	144800	233174070	18980	18980	18980	18980	4
283	20250212	144700	233098150	18990	18990	18990	18990	14
284	20250212	144600	232832290	18980	18980	18980	18980	4
285	20250212	144500	232756370	18980	18980	18980	18980	4
286	20250212	144400	232680450	18980	18970	18980	18970	54
287	20250212	144300	231655580	18970	18970	18970	18960	73
288	20250212	144200	230270840	18980	18980	18980	18980	0
289	20250212	144100	230270840	18980	18980	18980	18980	2
290	20250212	144000	230232880	18980	19020	19020	18980	105
291	20250212	143900	228239940	18980	18980	18980	18980	4
292	20250212	143800	228164020	18990	18990	18990	18990	0
293	20250212	143700	228164020	18990	18990	18990	18990	4
294	20250212	143600	228088060	18960	18970	19040	18960	15
295	20250212	143500	227803420	18960	18960	18960	18960	4
296	20250212	143400	227727580	18960	18960	18960	18960	11
297	20250212	143300	227519020	18960	18960	18960	18960	0
298	20250212	143200	227519020	18960	18960	18970	18960	12
299	20250212	143100	227291490	18960	18950	18960	18950	11
300	20250212	143000	227082970	18950	18950	18950	18950	11
301	20250212	142900	226874520	18950	18950	18950	18950	0
302	20250212	142800	226874520	18950	18950	18950	18950	5
303	20250212	142700	226779770	18950	18950	18950	18950	31
304	20250212	142600	226192320	18950	18950	18950	18950	4
305	20250212	142500	226116520	18950	18950	18950	18950	11
306	20250212	142400	225908070	18950	18950	18950	18950	0
307	20250212	142300	225908070	18950	18950	18950	18950	27
308	20250212	142200	225396420	18950	18960	18960	18950	34
309	20250212	142100	224751820	18950	18950	18950	18950	12
310	20250212	142000	224524420	18950	18950	18950	18950	0
311	20250212	141900	224524420	18950	18950	18950	18950	4
312	20250212	141800	224448620	18960	18960	18960	18960	54
313	20250212	141700	223424780	18960	18960	18960	18960	4
314	20250212	141600	223348940	18960	18960	18960	18960	4
315	20250212	141500	223273100	18970	18970	18970	18970	50
316	20250212	141400	222324600	18970	18970	18970	18970	11
317	20250212	141300	222115930	18970	18970	18970	18970	5
318	20250212	141200	222021080	18970	18970	18970	18970	4
319	20250212	141100	221945200	18980	18970	18980	18970	54
320	20250212	141000	220920320	18970	18970	18970	18970	7
321	20250212	140900	220787530	18970	18980	18980	18970	5
322	20250212	140800	220692670	18980	18980	18980	18980	54
323	20250212	140700	219667750	18980	18980	18980	18980	4
324	20250212	140600	219591830	18980	18980	18980	18980	7
325	20250212	140500	219458970	18980	18980	18980	18980	5
326	20250212	140400	219364070	18980	18980	18980	18980	4
327	20250212	140300	219288150	18980	18980	18980	18980	11
328	20250212	140200	219079370	18980	18980	18980	18980	4
329	20250212	140100	219003450	18980	18980	18980	18980	7
330	20250212	140000	218870590	18980	18990	18990	18980	5
331	20250212	135900	218775680	18980	18980	18980	18980	11
332	20250212	135800	218566900	18980	18980	18980	18980	52
333	20250212	135700	217579940	18980	18980	18980	18980	7
334	20250212	135600	217447080	18980	18980	18980	18980	107
335	20250212	135500	215416220	18980	18980	18980	18980	11
336	20250212	135400	215207440	18990	18980	18990	18980	5
337	20250212	135300	215112530	18980	18980	18980	18980	4
338	20250212	135200	215036610	18980	18980	18980	18980	7
339	20250212	135100	214903750	18980	18980	18980	18980	4
340	20250212	135000	214827830	18980	18980	18980	18980	27
341	20250212	134900	214315370	18980	18980	18980	18980	4
342	20250212	134800	214239450	18980	18980	18980	18980	11
343	20250212	134700	214030670	18980	18980	18980	18980	0
344	20250212	134600	214030670	18980	18980	18980	18980	11
345	20250212	134500	213821890	18980	18980	18980	18980	4
346	20250212	134400	213745970	18980	18980	18980	18980	11
347	20250212	134300	213537190	18990	18990	18990	18990	2
348	20250212	134200	213499210	18980	18980	18980	18980	5
349	20250212	134100	213404310	18980	18990	18990	18980	14
350	20250212	134000	213138490	18980	18980	18980	18980	4
351	20250212	133900	213062570	18980	18980	18990	18980	26
352	20250212	133800	212568940	18980	18980	18980	18980	0
353	20250212	133700	212568940	18980	18980	18980	18980	11
354	20250212	133600	212360160	18980	18980	18980	18980	4
355	20250212	133500	212284240	18980	18980	18980	18980	12
356	20250212	133400	212056480	18980	18980	18980	18980	0
357	20250212	133300	212056480	18980	18980	18990	18980	27
358	20250212	133200	211543870	18990	18980	18990	18980	5
359	20250212	133100	211448960	18980	18980	18980	18980	14
360	20250212	133000	211183240	18980	18980	18980	18980	11
361	20250212	132900	210974460	18980	18980	18980	18980	0
362	20250212	132800	210974460	18980	18980	18980	18980	11
363	20250212	132700	210765680	18980	18980	18980	18980	5
364	20250212	132600	210670780	18980	18980	18980	18980	11
365	20250212	132500	210462000	18980	18980	18980	18980	4
366	20250212	132400	210386080	18980	18980	18980	18980	7
367	20250212	132300	210253220	18980	18980	18980	18980	4
368	20250212	132200	210177300	18980	18980	18980	18980	11
369	20250212	132100	209968520	18980	18980	18980	18980	4
370	20250212	132000	209892600	18980	18980	18980	18980	0
371	20250212	131900	209892600	18980	18980	18980	18980	5
372	20250212	131800	209797700	18980	18980	18980	18980	4
373	20250212	131700	209721780	18990	18980	18990	18980	290
374	20250212	131600	204214720	18980	18980	18980	18980	4
375	20250212	131500	204138800	18980	18980	18980	18980	7
376	20250212	131400	204005940	18980	18980	18980	18980	4
377	20250212	131300	203930020	18980	18980	18980	18980	11
378	20250212	131200	203721240	18980	18980	18980	18980	5
379	20250212	131100	203626340	18980	18980	18980	18980	0
380	20250212	131000	203626340	18980	18980	18980	18980	4
381	20250212	130900	203550420	18980	18980	18990	18980	111
382	20250212	130800	201442640	18980	18980	18980	18980	4
383	20250212	130700	201366720	18980	18980	18980	18980	4
384	20250212	130600	201290800	18980	18980	18980	18980	7
385	20250212	130500	201157940	18980	18980	18980	18980	4
386	20250212	130400	201082020	18980	18980	18980	18980	438
387	20250212	130300	192768780	18950	18950	18950	18950	4
388	20250212	130200	192692980	18960	18960	18960	18960	4
389	20250212	130100	192617140	18970	18970	18970	18970	0
390	20250212	130000	192617140	18970	18970	18970	18970	4
391	20250212	125900	192541260	18990	19010	19020	18990	1058
392	20250212	125800	172426210	18970	18970	18970	18970	4
393	20250212	125700	172350330	18980	18980	18980	18980	0
394	20250212	125600	172350330	18980	18960	18980	18960	29
395	20250212	125500	171800330	18950	18950	18950	18950	11
396	20250212	125400	171591880	18950	18950	18950	18950	4
397	20250212	125300	171516080	18950	18950	18950	18950	11
398	20250212	125200	171307630	18950	18950	18950	18950	0
399	20250212	125100	171307630	18950	18950	18950	18950	34
400	20250212	125000	170663330	18950	18950	18950	18950	4
401	20250212	124900	170587530	18950	18950	18950	18950	12
402	20250212	124800	170360130	18960	18960	18960	18960	0
403	20250212	124700	170360130	18960	18960	18960	18960	2
404	20250212	124600	170322210	18960	18960	18960	18960	4
405	20250212	124500	170246370	18960	18960	18960	18960	4
406	20250212	124400	170170530	19000	18960	19000	18960	5
407	20250212	124300	170075690	18960	18960	18960	18960	0
408	20250212	124200	170075690	18960	18960	18960	18960	12
409	20250212	124100	169848170	19000	19000	19000	19000	0
410	20250212	124000	169848170	19000	19000	19000	19000	0
411	20250212	123900	169848170	19000	19000	19000	19000	0
412	20250212	123800	169848170	19000	19000	19000	19000	20
413	20250212	123700	169468170	19000	19000	19000	19000	1
414	20250212	123600	169449170	18990	18990	18990	18990	0
415	20250212	123500	169449170	18990	18950	18990	18950	692
416	20250212	123400	156334730	18940	18940	18940	18940	0
417	20250212	123300	156334730	18940	18940	18940	18940	10
418	20250212	123200	156145330	18940	18940	18940	18940	0
419	20250212	123100	156145330	18940	18940	18940	18940	15
420	20250212	123000	155861230	18950	18950	18950	18950	0
421	20250212	122900	155861230	18950	18950	18950	18950	0
422	20250212	122800	155861230	18950	18950	18950	18950	0
423	20250212	122700	155861230	18950	18990	18990	18950	635
424	20250212	122600	143826500	18980	18980	18980	18980	0
425	20250212	122500	143826500	18980	18980	18980	18980	0
426	20250212	122400	143826500	18980	18980	18980	18980	0
427	20250212	122300	143826500	18980	18980	18980	18980	0
428	20250212	122200	143826500	18980	18980	18980	18980	0
429	20250212	122100	143826500	18980	18980	18980	18980	40
430	20250212	122000	143067300	18980	18980	18980	18980	1
431	20250212	121900	143048320	18980	18980	18980	18980	23
432	20250212	121800	142611780	18970	18970	18970	18970	0
433	20250212	121700	142611780	18970	18970	18970	18970	0
434	20250212	121600	142611780	18970	18970	18970	18970	20
435	20250212	121500	142232380	18970	18970	18970	18970	24
436	20250212	121400	141777100	18970	18970	18970	18970	3
437	20250212	121300	141720190	18970	18970	18970	18970	43
438	20250212	121200	140904480	18970	18970	18970	18970	0
439	20250212	121100	140904480	18970	18970	18970	18970	26
440	20250212	121000	140411260	18970	18970	18970	18970	1
441	20250212	120900	140392290	18970	18970	18970	18970	0
442	20250212	120800	140392290	18970	18980	18980	18970	2
443	20250212	120700	140354340	18970	18970	18970	18970	0
444	20250212	120600	140354340	18970	18970	18970	18970	23
445	20250212	120500	139918030	18970	18970	18970	18970	0
446	20250212	120400	139918030	18970	18970	18970	18970	0
447	20250212	120300	139918030	18970	18980	18980	18970	359
448	20250212	120200	133105220	18990	18990	18990	18990	0
449	20250212	120100	133105220	18990	18990	18990	18990	0
450	20250212	120000	133105220	18990	18990	18990	18990	0
451	20250212	115900	133105220	18990	18990	18990	18990	0
452	20250212	115800	133105220	18990	18990	18990	18990	0
453	20250212	115700	133105220	18990	18990	18990	18990	0
454	20250212	115600	133105220	18990	18990	18990	18990	61
455	20250212	115500	131946830	19000	19000	19000	19000	0
456	20250212	115400	131946830	19000	19000	19000	19000	0
457	20250212	115300	131946830	19000	19000	19000	19000	28
458	20250212	115200	131414830	19000	19000	19000	19000	0
459	20250212	115100	131414830	19000	19000	19000	19000	0
460	20250212	115000	131414830	19000	19000	19000	19000	1
461	20250212	114900	131395830	19010	19010	19010	19010	0
462	20250212	114800	131395830	19010	19010	19010	19010	16
463	20250212	114700	131091670	19010	19010	19010	19010	0
464	20250212	114600	131091670	19010	19010	19010	19010	0
465	20250212	114500	131091670	19010	19010	19010	19010	0
466	20250212	114400	131091670	19010	19010	19010	19010	0
467	20250212	114300	131091670	19010	19010	19010	19010	0
468	20250212	114200	131091670	19010	19010	19010	19010	0
469	20250212	114100	131091670	19010	19010	19010	19010	1
470	20250212	114000	131072660	19030	19030	19030	19030	0
471	20250212	113900	131072660	19030	19030	19030	19030	0
472	20250212	113800	131072660	19030	19030	19030	19030	0
473	20250212	113700	131072660	19030	19030	19030	19030	1
474	20250212	113600	131053630	19030	19030	19030	19030	0
475	20250212	113500	131053630	19030	19030	19030	19030	0
476	20250212	113400	131053630	19030	19030	19030	19030	7
477	20250212	113300	130920420	19030	19030	19030	19030	0
478	20250212	113200	130920420	19030	19030	19030	19030	0
479	20250212	113100	130920420	19030	19030	19030	19030	0
480	20250212	113000	130920420	19030	19030	19030	19030	0
481	20250212	112900	130920420	19030	19030	19030	19030	0
482	20250212	112800	130920420	19030	19030	19030	19030	0
483	20250212	112700	130920420	19030	19030	19030	19030	0
484	20250212	112600	130920420	19030	19030	19030	19030	0
485	20250212	112500	130920420	19030	19030	19030	19030	0
486	20250212	112400	130920420	19030	19030	19030	19030	1
487	20250212	112300	130901390	19020	19020	19020	19020	23
488	20250212	112200	130463930	19010	19010	19010	19010	0
489	20250212	112100	130463930	19010	19010	19010	19010	83
490	20250212	112000	128886100	19010	19010	19010	19010	0
491	20250212	111900	128886100	19010	19010	19010	19010	0
492	20250212	111800	128886100	19010	19010	19010	19010	0
493	20250212	111700	128886100	19010	19010	19010	19010	0
494	20250212	111600	128886100	19010	19010	19010	19010	1
495	20250212	111500	128867090	19010	19010	19010	19010	0
496	20250212	111400	128867090	19010	19010	19010	19010	0
497	20250212	111300	128867090	19010	19010	19010	19010	0
498	20250212	111200	128867090	19010	19010	19010	19010	0
499	20250212	111100	128867090	19010	19010	19010	19010	0
500	20250212	111000	128867090	19010	19010	19010	19010	0
501	20250212	110900	128867090	19010	19010	19010	19010	0
502	20250212	110800	128867090	19010	19010	19010	19010	0
503	20250212	110700	128867090	19010	19010	19010	19010	0
504	20250212	110600	128867090	19010	19010	19010	19010	1
505	20250212	110500	128848080	19010	19010	19010	19010	0
506	20250212	110400	128848080	19010	19010	19010	19010	0
507	20250212	110300	128848080	19010	19010	19010	19010	100
508	20250212	110200	126947080	19000	19000	19000	19000	20
509	20250212	110100	126567080	19000	19000	19000	18990	40
510	20250212	110000	125807240	19000	19000	19000	19000	0
511	20250212	105900	125807240	19000	19000	19000	19000	50
512	20250212	105800	124857240	19000	19000	19000	19000	0
513	20250212	105700	124857240	19000	19000	19000	19000	0
514	20250212	105600	124857240	19000	19000	19000	19000	0
515	20250212	105500	124857240	19000	19000	19000	19000	1
516	20250212	105400	124838240	19000	19000	19000	19000	0
517	20250212	105300	124838240	19000	19000	19000	19000	0
518	20250212	105200	124838240	19000	19000	19000	19000	0
519	20250212	105100	124838240	19000	19000	19000	19000	0
520	20250212	105000	124838240	19000	19000	19000	19000	0
521	20250212	104900	124838240	19000	19000	19000	19000	0
522	20250212	104800	124838240	19000	19000	19000	19000	0
523	20250212	104700	124838240	19000	19000	19000	19000	10
524	20250212	104600	124648240	19000	19000	19000	19000	0
525	20250212	104500	124648240	19000	19000	19000	19000	20
526	20250212	104400	124268240	18980	18980	18980	18980	0
527	20250212	104300	124268240	18980	18980	18980	18980	0
528	20250212	104200	124268240	18980	18980	18980	18980	0
529	20250212	104100	124268240	18980	18980	18980	18980	0
530	20250212	104000	124268240	18980	18980	18980	18980	0
531	20250212	103900	124268240	18980	18980	18980	18980	0
532	20250212	103800	124268240	18980	18970	18980	18970	95
533	20250212	103700	122465910	18960	18960	18960	18960	17
534	20250212	103600	122143590	18960	18960	18960	18960	5
535	20250212	103500	122048790	18950	18950	18950	18950	1
536	20250212	103400	122029840	18960	18960	18960	18960	0
537	20250212	103300	122029840	18960	18960	18960	18960	1
538	20250212	103200	122010880	18960	18960	18960	18960	0
539	20250212	103100	122010880	18960	18960	18960	18960	0
540	20250212	103000	122010880	18960	18960	18960	18960	0
541	20250212	102900	122010880	18960	18960	18960	18960	20
542	20250212	102800	121631680	18950	18950	18950	18950	0
543	20250212	102700	121631680	18950	18950	18950	18950	0
544	20250212	102600	121631680	18950	18950	18950	18950	0
545	20250212	102500	121631680	18950	18950	18950	18950	24
546	20250212	102400	121176880	18950	18950	18950	18950	0
547	20250212	102300	121176880	18950	18950	18950	18950	0
548	20250212	102200	121176880	18950	18950	18950	18950	0
549	20250212	102100	121176880	18950	18950	18950	18950	0
550	20250212	102000	121176880	18950	18950	18950	18950	0
551	20250212	101900	121176880	18950	18950	18950	18950	0
552	20250212	101800	121176880	18950	18950	18950	18950	0
553	20250212	101700	121176880	18950	18950	18950	18950	58
554	20250212	101600	120077780	18950	18950	18950	18950	10
555	20250212	101500	119888280	18950	18950	18950	18950	10
556	20250212	101400	119698780	18950	18950	18950	18950	0
557	20250212	101300	119698780	18950	18950	18950	18950	0
558	20250212	101200	119698780	18950	18950	18950	18950	30
559	20250212	101100	119130280	18950	18950	18950	18950	239
560	20250212	101000	114601230	18950	18950	18950	18950	0
561	20250212	100900	114601230	18950	18950	18950	18950	0
562	20250212	100800	114601230	18950	18950	18950	18950	17
563	20250212	100700	114279080	18950	18950	18950	18950	265
564	20250212	100600	109257330	18950	18950	18950	18950	0
565	20250212	100500	109257330	18950	18950	18950	18950	0
566	20250212	100400	109257330	18950	18950	18950	18950	1
567	20250212	100300	109238380	18950	18950	18950	18950	1
568	20250212	100200	109219430	18950	18950	18950	18950	10
569	20250212	100100	109029930	18940	18940	18940	18940	22
570	20250212	100000	108613250	18950	18940	18950	18940	6
571	20250212	095900	108499600	18940	18940	18940	18940	0
572	20250212	095800	108499600	18940	18940	18940	18940	1
573	20250212	095700	108480660	18950	18960	18960	18950	857
574	20250212	095600	92236710	18970	18970	18970	18970	0
575	20250212	095500	92236710	18970	18980	18980	18970	206
576	20250212	095400	88328440	18990	18990	18990	18990	0
577	20250212	095300	88328440	18990	18990	18990	18990	79
578	20250212	095200	86828230	19000	19000	19000	19000	2
579	20250212	095100	86790230	19010	19010	19010	19010	4
580	20250212	095000	86714190	19000	19000	19000	19000	0
581	20250212	094900	86714190	19000	19000	19000	19000	0
582	20250212	094800	86714190	19000	19000	19000	19000	0
583	20250212	094700	86714190	19000	19000	19000	19000	10
584	20250212	094600	86524190	19010	19010	19010	19010	0
585	20250212	094500	86524190	19010	19020	19020	19010	54
586	20250212	094400	85497620	19020	19020	19020	19020	3
587	20250212	094300	85440560	19020	19020	19020	19020	1
588	20250212	094200	85421540	19020	19020	19020	19020	0
589	20250212	094100	85421540	19020	19020	19020	19020	0
590	20250212	094000	85421540	19020	19020	19020	19020	1
591	20250212	093900	85402520	19010	19010	19010	19010	0
592	20250212	093800	85402520	19010	19010	19010	19010	0
593	20250212	093700	85402520	19010	19010	19010	19010	31
594	20250212	093600	84813210	19000	19000	19000	19000	0
595	20250212	093500	84813210	19000	19000	19000	19000	0
596	20250212	093400	84813210	19000	19000	19000	19000	200
597	20250212	093300	81013210	19000	19000	19000	19000	4
598	20250212	093200	80937210	19000	19000	19000	19000	4
599	20250212	093100	80861210	19000	19000	19000	18980	66
600	20250212	093000	79608470	19000	19000	19000	19000	0
601	20250212	092900	79608470	19000	19000	19000	19000	133
602	20250212	092800	77081470	18980	18990	18990	18980	416
603	20250212	092700	69183630	18970	18990	18990	18970	500
604	20250212	092600	59697820	18980	18980	18980	18980	0
605	20250212	092500	59697820	18980	18980	18980	18980	0
606	20250212	092400	59697820	18980	18980	18980	18980	400
607	20250212	092300	52105820	18980	18990	18990	18980	600
608	20250212	092200	40716560	18990	19000	19000	18990	111
609	20250212	092100	38607920	19000	19000	19000	19000	0
610	20250212	092000	38607920	19000	19000	19000	19000	0
611	20250212	091900	38607920	19000	19000	19000	19000	40
612	20250212	091800	37847920	19000	19000	19000	19000	0
613	20250212	091700	37847920	19000	19000	19000	19000	0
614	20250212	091600	37847920	19000	19000	19000	19000	266
615	20250212	091500	32793920	19010	19010	19010	19010	0
616	20250212	091400	32793920	19010	19010	19010	19010	50
617	20250212	091300	31843420	18990	18990	18990	18990	100
618	20250212	091200	29944420	19030	19030	19030	19030	1
619	20250212	091100	29925390	18970	18950	18970	18950	79
620	20250212	091000	28427060	18960	19000	19000	18960	476
621	20250212	090900	19398870	19000	19000	19000	19000	0
622	20250212	090800	19398870	19000	19000	19000	19000	84
623	20250212	090700	17802870	19000	19000	19000	19000	36
624	20250212	090600	17118870	19000	19020	19020	19000	249
625	20250212	090500	12386350	19030	19030	19030	19030	2
626	20250212	090400	12348290	19140	19140	19140	19140	1
627	20250212	090300	12329150	19020	19030	19030	19020	587
628	20250212	090200	1164080	19200	19200	19200	19200	0
629	20250212	090100	1164080	19200	19200	19200	19200	0
630	20250212	090000	1164080	19200	19020	19200	19020	61