KissMeData/107600/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	201500	492553980	18780	18780	18780	18780	256
3	20250212	201400	492553980	18780	18780	18780	18780	0
4	20250212	201300	492553980	18780	18780	18780	18780	0
5	20250212	201200	492553980	18780	18780	18780	18780	0
6	20250212	201100	492553980	18780	18780	18780	18780	0
7	20250212	201000	492553980	18780	18780	18780	18780	0
8	20250212	200900	492553980	18780	18780	18780	18780	0
9	20250212	200800	492553980	18780	18780	18780	18780	0
10	20250212	200700	492553980	18780	18780	18780	18780	0
11	20250212	200600	492553980	18780	18780	18780	18780	0
12	20250212	200500	492553980	18780	18780	18780	18780	0
13	20250212	200400	492553980	18780	18780	18780	18780	0
14	20250212	200300	492553980	18780	18780	18780	18780	0
15	20250212	200200	492553980	18780	18780	18780	18780	0
16	20250212	200100	492553980	18780	18780	18780	18780	0
17	20250212	200000	492553980	18780	18780	18780	18780	0
18	20250212	195900	492553980	18780	18780	18780	18780	0
19	20250212	195800	492553980	18780	18780	18780	18780	0
20	20250212	195700	492553980	18780	18780	18780	18780	0
21	20250212	195600	492553980	18780	18780	18780	18780	0
22	20250212	195500	492553980	18780	18780	18780	18780	0
23	20250212	195400	492553980	18780	18780	18780	18780	0
24	20250212	195300	492553980	18780	18780	18780	18780	0
25	20250212	195200	492553980	18780	18780	18780	18780	0
26	20250212	195100	492553980	18780	18780	18780	18780	0
27	20250212	195000	492553980	18780	18780	18780	18780	0
28	20250212	194900	492553980	18780	18780	18780	18780	0
29	20250212	194800	492553980	18780	18780	18780	18780	0
30	20250212	194700	492553980	18780	18780	18780	18780	0
31	20250212	194600	492553980	18780	18780	18780	18780	0
32	20250212	194500	492553980	18780	18780	18780	18780	256
33	20250212	194400	492553980	18780	18780	18780	18780	0
34	20250212	194300	492553980	18780	18780	18780	18780	0
35	20250212	194200	492553980	18780	18780	18780	18780	0
36	20250212	194100	492553980	18780	18780	18780	18780	0
37	20250212	194000	492553980	18780	18780	18780	18780	0
38	20250212	193900	492553980	18780	18780	18780	18780	0
39	20250212	193800	492553980	18780	18780	18780	18780	0
40	20250212	193700	492553980	18780	18780	18780	18780	0
41	20250212	193600	492553980	18780	18780	18780	18780	0
42	20250212	193500	492553980	18780	18780	18780	18780	0
43	20250212	193400	492553980	18780	18780	18780	18780	0
44	20250212	193300	492553980	18780	18780	18780	18780	0
45	20250212	193200	492553980	18780	18780	18780	18780	0
46	20250212	193100	492553980	18780	18780	18780	18780	0
47	20250212	193000	492553980	18780	18780	18780	18780	0
48	20250212	192900	492553980	18780	18780	18780	18780	0
49	20250212	192800	492553980	18780	18780	18780	18780	0
50	20250212	192700	492553980	18780	18780	18780	18780	0
51	20250212	192600	492553980	18780	18780	18780	18780	0
52	20250212	192500	492553980	18780	18780	18780	18780	0
53	20250212	192400	492553980	18780	18780	18780	18780	0
54	20250212	192300	492553980	18780	18780	18780	18780	0
55	20250212	192200	492553980	18780	18780	18780	18780	0
56	20250212	192100	492553980	18780	18780	18780	18780	0
57	20250212	192000	492553980	18780	18780	18780	18780	0
58	20250212	191900	492553980	18780	18780	18780	18780	0
59	20250212	191800	492553980	18780	18780	18780	18780	0
60	20250212	191700	492553980	18780	18780	18780	18780	0
61	20250212	191600	492553980	18780	18780	18780	18780	0
62	20250212	191500	492553980	18780	18780	18780	18780	256
63	20250212	191400	492553980	18780	18780	18780	18780	0
64	20250212	191300	492553980	18780	18780	18780	18780	0
65	20250212	191200	492553980	18780	18780	18780	18780	0
66	20250212	191100	492553980	18780	18780	18780	18780	0
67	20250212	191000	492553980	18780	18780	18780	18780	0
68	20250212	190900	492553980	18780	18780	18780	18780	0
69	20250212	190800	492553980	18780	18780	18780	18780	0
70	20250212	190700	492553980	18780	18780	18780	18780	0
71	20250212	190600	492553980	18780	18780	18780	18780	0
72	20250212	190500	492553980	18780	18780	18780	18780	0
73	20250212	190400	492553980	18780	18780	18780	18780	0
74	20250212	190300	492553980	18780	18780	18780	18780	0
75	20250212	190200	492553980	18780	18780	18780	18780	0
76	20250212	190100	492553980	18780	18780	18780	18780	0
77	20250212	190000	492553980	18780	18780	18780	18780	0
78	20250212	185900	492553980	18780	18780	18780	18780	0
79	20250212	185800	492553980	18780	18780	18780	18780	0
80	20250212	185700	492553980	18780	18780	18780	18780	0
81	20250212	185600	492553980	18780	18780	18780	18780	0
82	20250212	185500	492553980	18780	18780	18780	18780	0
83	20250212	185400	492553980	18780	18780	18780	18780	0
84	20250212	185300	492553980	18780	18780	18780	18780	0
85	20250212	185200	492553980	18780	18780	18780	18780	0
86	20250212	185100	492553980	18780	18780	18780	18780	0
87	20250212	185000	492553980	18780	18780	18780	18780	0
88	20250212	184900	492553980	18780	18780	18780	18780	0
89	20250212	184800	492553980	18780	18780	18780	18780	0
90	20250212	184700	492553980	18780	18780	18780	18780	0
91	20250212	184600	492553980	18780	18780	18780	18780	0
92	20250212	184500	492553980	18780	18780	18780	18780	256
93	20250212	184400	492553980	18780	18780	18780	18780	0
94	20250212	184300	492553980	18780	18780	18780	18780	0
95	20250212	184200	492553980	18780	18780	18780	18780	0
96	20250212	184100	492553980	18780	18780	18780	18780	0
97	20250212	184000	492553980	18780	18780	18780	18780	0
98	20250212	183900	492553980	18780	18780	18780	18780	0
99	20250212	183800	492553980	18780	18780	18780	18780	0
100	20250212	183700	492553980	18780	18780	18780	18780	0
101	20250212	183600	492553980	18780	18780	18780	18780	0
102	20250212	183500	492553980	18780	18780	18780	18780	0
103	20250212	183400	492553980	18780	18780	18780	18780	0
104	20250212	183300	492553980	18780	18780	18780	18780	0
105	20250212	183200	492553980	18780	18780	18780	18780	0
106	20250212	183100	492553980	18780	18780	18780	18780	0
107	20250212	183000	492553980	18780	18780	18780	18780	0
108	20250212	182900	492553980	18780	18780	18780	18780	0
109	20250212	182800	492553980	18780	18780	18780	18780	0
110	20250212	182700	492553980	18780	18780	18780	18780	0
111	20250212	182600	492553980	18780	18780	18780	18780	0
112	20250212	182500	492553980	18780	18780	18780	18780	0
113	20250212	182400	492553980	18780	18780	18780	18780	0
114	20250212	182300	492553980	18780	18780	18780	18780	0
115	20250212	182200	492553980	18780	18780	18780	18780	0
116	20250212	182100	492553980	18780	18780	18780	18780	0
117	20250212	182000	492553980	18780	18780	18780	18780	0
118	20250212	181900	492553980	18780	18780	18780	18780	0
119	20250212	181800	492553980	18780	18780	18780	18780	0
120	20250212	181700	492553980	18780	18780	18780	18780	0
121	20250212	181600	492553980	18780	18780	18780	18780	0
122	20250212	181500	492553980	18780	18780	18780	18780	256
123	20250212	181400	492553980	18780	18780	18780	18780	0
124	20250212	181300	492553980	18780	18780	18780	18780	0
125	20250212	181200	492553980	18780	18780	18780	18780	0
126	20250212	181100	492553980	18780	18780	18780	18780	0
127	20250212	181000	492553980	18780	18780	18780	18780	0
128	20250212	180900	492553980	18780	18780	18780	18780	0
129	20250212	180800	492553980	18780	18780	18780	18780	0
130	20250212	180700	492553980	18780	18780	18780	18780	0
131	20250212	180600	492553980	18780	18780	18780	18780	0
132	20250212	180500	492553980	18780	18780	18780	18780	0
133	20250212	180400	492553980	18780	18780	18780	18780	0
134	20250212	180300	492553980	18780	18780	18780	18780	0
135	20250212	180200	492553980	18780	18780	18780	18780	0
136	20250212	180100	492553980	18780	18780	18780	18780	0
137	20250212	180000	492553980	18780	18780	18780	18780	0
138	20250212	175900	492553980	18780	18780	18780	18780	0
139	20250212	175800	492553980	18780	18780	18780	18780	0
140	20250212	175700	492553980	18780	18780	18780	18780	0
141	20250212	175600	492553980	18780	18780	18780	18780	0
142	20250212	175500	492553980	18780	18780	18780	18780	0
143	20250212	175400	492553980	18780	18780	18780	18780	0
144	20250212	175300	492553980	18780	18780	18780	18780	0
145	20250212	175200	492553980	18780	18780	18780	18780	0
146	20250212	175100	492553980	18780	18780	18780	18780	0
147	20250212	175000	492553980	18780	18780	18780	18780	0
148	20250212	174900	492553980	18780	18780	18780	18780	0
149	20250212	174800	492553980	18780	18780	18780	18780	0
150	20250212	174700	492553980	18780	18780	18780	18780	0
151	20250212	174600	492553980	18780	18780	18780	18780	0
152	20250212	174500	492553980	18780	18780	18780	18780	256
153	20250212	174400	492553980	18780	18780	18780	18780	0
154	20250212	174300	492553980	18780	18780	18780	18780	0
155	20250212	174200	492553980	18780	18780	18780	18780	0
156	20250212	174100	492553980	18780	18780	18780	18780	0
157	20250212	174000	492553980	18780	18780	18780	18780	0
158	20250212	173900	492553980	18780	18780	18780	18780	0
159	20250212	173800	492553980	18780	18780	18780	18780	0
160	20250212	173700	492553980	18780	18780	18780	18780	0
161	20250212	173600	492553980	18780	18780	18780	18780	0
162	20250212	173500	492553980	18780	18780	18780	18780	0
163	20250212	173400	492553980	18780	18780	18780	18780	0
164	20250212	173300	492553980	18780	18780	18780	18780	0
165	20250212	173200	492553980	18780	18780	18780	18780	0
166	20250212	173100	492553980	18780	18780	18780	18780	0
167	20250212	173000	492553980	18780	18780	18780	18780	0
168	20250212	172900	492553980	18780	18780	18780	18780	0
169	20250212	172800	492553980	18780	18780	18780	18780	0
170	20250212	172700	492553980	18780	18780	18780	18780	0
171	20250212	172600	492553980	18780	18780	18780	18780	0
172	20250212	172500	492553980	18780	18780	18780	18780	0
173	20250212	172400	492553980	18780	18780	18780	18780	0
174	20250212	172300	492553980	18780	18780	18780	18780	0
175	20250212	172200	492553980	18780	18780	18780	18780	0
176	20250212	172100	492553980	18780	18780	18780	18780	0
177	20250212	172000	492553980	18780	18780	18780	18780	0
178	20250212	171900	492553980	18780	18780	18780	18780	0
179	20250212	171800	492553980	18780	18780	18780	18780	0
180	20250212	171700	492553980	18780	18780	18780	18780	0
181	20250212	171600	492553980	18780	18780	18780	18780	0
182	20250212	171500	492553980	18780	18780	18780	18780	256
183	20250212	171400	492553980	18780	18780	18780	18780	0
184	20250212	171300	492553980	18780	18780	18780	18780	0
185	20250212	171200	492553980	18780	18780	18780	18780	0
186	20250212	171100	492553980	18780	18780	18780	18780	0
187	20250212	171000	492553980	18780	18780	18780	18780	0
188	20250212	170900	492553980	18780	18780	18780	18780	0
189	20250212	170800	492553980	18780	18780	18780	18780	0
190	20250212	170700	492553980	18780	18780	18780	18780	0
191	20250212	170600	492553980	18780	18780	18780	18780	0
192	20250212	170500	492553980	18780	18780	18780	18780	0
193	20250212	170400	492553980	18780	18780	18780	18780	0
194	20250212	170300	492553980	18780	18780	18780	18780	0
195	20250212	170200	492553980	18780	18780	18780	18780	0
196	20250212	170100	492553980	18780	18780	18780	18780	0
197	20250212	170000	492553980	18780	18780	18780	18780	0
198	20250212	165900	492553980	18780	18780	18780	18780	0
199	20250212	165800	492553980	18780	18780	18780	18780	0
200	20250212	165700	492553980	18780	18780	18780	18780	0
201	20250212	165600	492553980	18780	18780	18780	18780	0
202	20250212	165500	492553980	18780	18780	18780	18780	0
203	20250212	165400	492553980	18780	18780	18780	18780	0
204	20250212	165300	492553980	18780	18780	18780	18780	0
205	20250212	165200	492553980	18780	18780	18780	18780	0
206	20250212	165100	492553980	18780	18780	18780	18780	0
207	20250212	165000	492553980	18780	18780	18780	18780	0
208	20250212	164900	492553980	18780	18780	18780	18780	0
209	20250212	164800	492553980	18780	18780	18780	18780	0
210	20250212	164700	492553980	18780	18780	18780	18780	0
211	20250212	164600	492553980	18780	18780	18780	18780	0
212	20250212	164500	492553980	18780	18780	18780	18780	256
213	20250212	164400	492553980	18780	18780	18780	18780	0
214	20250212	164300	492553980	18780	18780	18780	18780	0
215	20250212	164200	492553980	18780	18780	18780	18780	0
216	20250212	164100	492553980	18780	18780	18780	18780	0
217	20250212	164000	492553980	18780	18780	18780	18780	0
218	20250212	163900	492553980	18780	18780	18780	18780	0
219	20250212	163800	492553980	18780	18780	18780	18780	0
220	20250212	163700	492553980	18780	18780	18780	18780	0
221	20250212	163600	492553980	18780	18780	18780	18780	0
222	20250212	163500	492553980	18780	18780	18780	18780	0
223	20250212	163400	492553980	18780	18780	18780	18780	0
224	20250212	163300	492553980	18780	18780	18780	18780	0
225	20250212	163200	492553980	18780	18780	18780	18780	0
226	20250212	163100	492553980	18780	18780	18780	18780	0
227	20250212	163000	492553980	18780	18780	18780	18780	0
228	20250212	162900	492553980	18780	18780	18780	18780	0
229	20250212	162800	492553980	18780	18780	18780	18780	0
230	20250212	162700	492553980	18780	18780	18780	18780	0
231	20250212	162600	492553980	18780	18780	18780	18780	0
232	20250212	162500	492553980	18780	18780	18780	18780	0
233	20250212	162400	492553980	18780	18780	18780	18780	0
234	20250212	162300	492553980	18780	18780	18780	18780	0
235	20250212	162200	492553980	18780	18780	18780	18780	0
236	20250212	162100	492553980	18780	18780	18780	18780	0
237	20250212	162000	492553980	18780	18780	18780	18780	0
238	20250212	161900	492553980	18780	18780	18780	18780	0
239	20250212	161800	492553980	18780	18780	18780	18780	0
240	20250212	161700	492553980	18780	18780	18780	18780	0
241	20250212	161600	492553980	18780	18780	18780	18780	0
242	20250212	161500	492553980	18780	18780	18780	18780	256
243	20250212	161400	492553980	18780	18780	18780	18780	0
244	20250212	161300	492553980	18780	18780	18780	18780	0
245	20250212	161200	492553980	18780	18780	18780	18780	0
246	20250212	161100	492553980	18780	18780	18780	18780	0
247	20250212	161000	492553980	18780	18780	18780	18780	0
248	20250212	160900	492553980	18780	18780	18780	18780	0
249	20250212	160800	492553980	18780	18780	18780	18780	0
250	20250212	160700	492553980	18780	18780	18780	18780	0
251	20250212	160600	492553980	18780	18780	18780	18780	0
252	20250212	160500	492553980	18780	18780	18780	18780	0
253	20250212	160400	492553980	18780	18780	18780	18780	0
254	20250212	160300	492553980	18780	18780	18780	18780	0
255	20250212	160200	492553980	18780	18780	18780	18780	0
256	20250212	160100	492553980	18780	18780	18780	18780	0
257	20250212	160000	492553980	18780	18780	18780	18780	0
258	20250212	155900	492553980	18780	18780	18780	18780	0
259	20250212	155800	492553980	18780	18780	18780	18780	0
260	20250212	155700	492553980	18780	18780	18780	18780	0
261	20250212	155600	492553980	18780	18780	18780	18780	0
262	20250212	155500	492553980	18780	18780	18780	18780	0
263	20250212	155400	492553980	18780	18780	18780	18780	0
264	20250212	155300	492553980	18780	18780	18780	18780	0
265	20250212	155200	492553980	18780	18780	18780	18780	0
266	20250212	155100	492553980	18780	18780	18780	18780	0
267	20250212	155000	492553980	18780	18780	18780	18780	0
268	20250212	154900	492553980	18780	18780	18780	18780	0
269	20250212	154800	492553980	18780	18780	18780	18780	0
270	20250212	154700	492553980	18780	18780	18780	18780	0
271	20250212	154600	492553980	18780	18780	18780	18780	0
272	20250212	154500	492553980	18780	18780	18780	18780	256
273	20250212	154400	492553980	18780	18780	18780	18780	0
274	20250212	154300	492553980	18780	18780	18780	18780	0
275	20250212	154200	492553980	18780	18780	18780	18780	0
276	20250212	154100	492553980	18780	18780	18780	18780	0
277	20250212	154000	492553980	18780	18780	18780	18780	0
278	20250212	153900	492553980	18780	18780	18780	18780	0
279	20250212	153800	492553980	18780	18780	18780	18780	0
280	20250212	153700	492553980	18780	18780	18780	18780	0
281	20250212	153600	492553980	18780	18780	18780	18780	0
282	20250212	153500	492553980	18780	18780	18780	18780	0
283	20250212	153400	492553980	18780	18780	18780	18780	0
284	20250212	153300	492553980	18780	18780	18780	18780	0
285	20250212	153200	492553980	18780	18780	18780	18780	0
286	20250212	153100	492553980	18780	18780	18780	18780	0
287	20250212	153000	492553980	18780	18780	18780	18780	256
288	20250212	152900	487746300	18780	18780	18780	18780	0
289	20250212	152800	487746300	18780	18780	18780	18780	0
290	20250212	152700	487746300	18780	18780	18780	18780	0
291	20250212	152600	487746300	18780	18780	18780	18780	0
292	20250212	152500	487746300	18780	18780	18780	18780	0
293	20250212	152400	487746300	18780	18780	18780	18780	0
294	20250212	152300	487746300	18780	18780	18780	18780	0
295	20250212	152200	487746300	18780	18780	18780	18780	0
296	20250212	152100	487746300	18780	18780	18780	18780	0
297	20250212	152000	487746300	18780	18780	18780	18780	0
298	20250212	151900	487746300	18780	18780	18780	18780	10
299	20250212	151800	487558500	18760	18770	18850	18760	92
300	20250212	151700	485830060	18760	18760	18770	18760	148
301	20250212	151600	483052820	18760	18780	18790	18760	136
302	20250212	151500	480499040	18780	18780	18780	18780	113
303	20250212	151400	478376900	18780	18790	18800	18780	145
304	20250212	151300	475652960	18780	18780	18780	18780	209
305	20250212	151200	471727940	18780	18780	18780	18780	0
306	20250212	151100	471727940	18780	18780	18780	18780	60
307	20250212	151000	470601140	18790	18790	18790	18790	10
308	20250212	150900	470413240	18790	18790	18790	18790	4
309	20250212	150800	470338080	18790	18780	18790	18780	263
310	20250212	150700	465398840	18780	18790	18790	18780	254
311	20250212	150600	460626440	18790	18800	18800	18790	29
312	20250212	150500	460081450	18800	18790	18800	18790	53
313	20250212	150400	459085270	18790	18780	18790	18780	60
314	20250212	150300	457958460	18770	18780	18780	18750	49
315	20250212	150200	457038880	18750	18750	18750	18750	0
316	20250212	150100	457038880	18750	18780	18780	18750	74
317	20250212	150000	455650230	18790	18790	18790	18790	1
318	20250212	145900	455631440	18760	18760	18760	18760	0
319	20250212	145800	455631440	18760	18760	18760	18760	55
320	20250212	145700	454599640	18770	18770	18770	18770	14
321	20250212	145600	454336860	18770	18770	18770	18770	0
322	20250212	145500	454336860	18770	18770	18770	18770	10
323	20250212	145400	454149160	18770	18770	18770	18770	0
324	20250212	145300	454149160	18770	18770	18770	18770	52
325	20250212	145200	453173120	18770	18760	18770	18760	7
326	20250212	145100	453041740	18760	18760	18760	18760	25
327	20250212	145000	452572740	18750	18800	18800	18750	42
328	20250212	144900	451784640	18800	18800	18800	18800	11
329	20250212	144800	451577840	18800	18800	18800	18800	0
330	20250212	144700	451577840	18800	18760	18800	18750	22
331	20250212	144600	451164570	18750	18750	18750	18750	0
332	20250212	144500	451164570	18750	18750	18750	18750	0
333	20250212	144400	451164570	18750	18750	18750	18750	4
334	20250212	144300	451089570	18750	18750	18750	18750	0
335	20250212	144200	451089570	18750	18750	18750	18750	236
336	20250212	144100	446664570	18750	18760	18760	18750	401
337	20250212	144000	439143510	18760	18760	18760	18760	29
338	20250212	143900	438599470	18780	18780	18780	18780	1
339	20250212	143800	438580690	18800	18800	18800	18800	27
340	20250212	143700	438073090	18800	18810	18810	18800	2
341	20250212	143600	438035480	18770	18770	18770	18770	11
342	20250212	143500	437829010	18810	18810	18810	18810	0
343	20250212	143400	437829010	18810	18810	18810	18810	0
344	20250212	143300	437829010	18810	18810	18810	18810	3
345	20250212	143200	437772580	18850	18850	18850	18850	0
346	20250212	143100	437772580	18850	18850	18850	18850	1
347	20250212	143000	437753730	18850	18760	18850	18760	27
348	20250212	142900	437247120	18770	18850	18850	18770	3
349	20250212	142800	437190730	18770	18770	18770	18770	2
350	20250212	142700	437153190	18850	18850	18850	18850	0
351	20250212	142600	437153190	18850	18850	18850	18850	0
352	20250212	142500	437153190	18850	18850	18850	18850	400
353	20250212	142400	429613190	18870	18870	18870	18870	0
354	20250212	142300	429613190	18870	18870	18870	18870	0
355	20250212	142200	429613190	18870	18870	18870	18870	0
356	20250212	142100	429613190	18870	18870	18870	18770	75
357	20250212	142000	428205040	18800	18870	18870	18800	31
358	20250212	141900	427622170	18870	18870	18870	18870	0
359	20250212	141800	427622170	18870	18810	18870	18810	21
360	20250212	141700	427227100	18870	18870	18870	18870	0
361	20250212	141600	427227100	18870	18870	18870	18870	1
362	20250212	141500	427208230	18870	18870	18870	18870	1
363	20250212	141400	427189360	18850	18850	18850	18850	0
364	20250212	141300	427189360	18850	18850	18850	18850	0
365	20250212	141200	427189360	18850	18850	18850	18850	1
366	20250212	141100	427170510	18860	18860	18860	18860	0
367	20250212	141000	427170510	18860	18860	18860	18860	0
368	20250212	140900	427170510	18860	18860	18860	18860	0
369	20250212	140800	427170510	18860	18860	18860	18860	0
370	20250212	140700	427170510	18860	18860	18860	18860	1
371	20250212	140600	427151650	18810	18870	18870	18810	20
372	20250212	140500	426775390	18810	18900	18900	18810	92
373	20250212	140400	425043360	18900	18900	18900	18900	3
374	20250212	140300	424986660	18910	18910	18910	18910	0
375	20250212	140200	424986660	18910	18910	18910	18910	0
376	20250212	140100	424986660	18910	18910	18910	18910	1
377	20250212	140000	424967750	18830	18830	18830	18830	0
378	20250212	135900	424967750	18830	18900	18900	18830	30
379	20250212	135800	424400820	18890	18890	18890	18890	34
380	20250212	135700	423758560	18890	18890	18890	18890	0
381	20250212	135600	423758560	18890	18860	18890	18860	501
382	20250212	135500	414309670	18850	18850	18850	18850	0
383	20250212	135400	414309670	18850	18850	18850	18850	1
384	20250212	135300	414290820	18840	18840	18840	18840	0
385	20250212	135200	414290820	18840	18840	18840	18840	0
386	20250212	135100	414290820	18840	18840	18840	18840	0
387	20250212	135000	414290820	18840	18820	18840	18820	263
388	20250212	134900	409340010	18810	18810	18810	18810	46
389	20250212	134800	408474750	18800	18810	18810	18800	3
390	20250212	134700	408418340	18760	18760	18760	18760	0
391	20250212	134600	408418340	18760	18770	18770	18760	207
392	20250212	134500	404533910	18770	18770	18770	18770	0
393	20250212	134400	404533910	18770	18770	18770	18770	10
394	20250212	134300	404346210	18770	18770	18770	18770	100
395	20250212	134200	402469210	18770	18770	18770	18770	0
396	20250212	134100	402469210	18770	18770	18770	18770	60
397	20250212	134000	401343010	18780	18780	18780	18780	66
398	20250212	133900	400103530	18780	18780	18780	18780	0
399	20250212	133800	400103530	18780	18780	18780	18780	0
400	20250212	133700	400103530	18780	18780	18780	18780	0
401	20250212	133600	400103530	18780	18780	18780	18780	63
402	20250212	133500	398920390	18780	18770	18780	18770	14
403	20250212	133400	398657480	18770	18760	18770	18760	123
404	20250212	133300	396348920	18770	18770	18770	18770	67
405	20250212	133200	395091330	18770	18760	18780	18760	66
406	20250212	133100	393853030	18760	18760	18760	18760	22
407	20250212	133000	393440310	18790	18790	18790	18790	16
408	20250212	132900	393139670	18790	18790	18790	18790	19
409	20250212	132800	392782660	18760	18760	18760	18760	130
410	20250212	132700	390343860	18800	18800	18800	18800	5
411	20250212	132600	390249860	18810	18810	18810	18810	2
412	20250212	132500	390212240	18810	18810	18810	18810	0
413	20250212	132400	390212240	18810	18770	18810	18770	152
414	20250212	132300	387359160	18820	18820	18820	18820	1
415	20250212	132200	387340340	18780	18780	18780	18780	1
416	20250212	132100	387321560	18780	18780	18780	18780	50
417	20250212	132000	386382560	18790	18790	18790	18790	1
418	20250212	131900	386363770	18790	18830	18830	18790	14
419	20250212	131800	386100510	18830	18830	18830	18830	0
420	20250212	131700	386100510	18830	18830	18830	18830	0
421	20250212	131600	386100510	18830	18830	18830	18830	0
422	20250212	131500	386100510	18830	18830	18830	18830	0
423	20250212	131400	386100510	18830	18830	18830	18830	11
424	20250212	131300	385893380	18830	18820	18830	18820	8
425	20250212	131200	385742810	18830	18830	18830	18830	0
426	20250212	131100	385742810	18830	18830	18830	18830	0
427	20250212	131000	385742810	18830	18790	18830	18790	68
428	20250212	130900	384462770	18830	18830	18830	18830	0
429	20250212	130800	384462770	18830	18830	18830	18830	0
430	20250212	130700	384462770	18830	18830	18830	18830	1
431	20250212	130600	384443940	18830	18830	18830	18830	1
432	20250212	130500	384425110	18770	18770	18770	18770	0
433	20250212	130400	384425110	18770	18770	18770	18770	6
434	20250212	130300	384312490	18770	18820	18820	18760	615
435	20250212	130200	372756210	18810	18850	18850	18810	123
436	20250212	130100	370440800	18890	18890	18890	18890	0
437	20250212	130000	370440800	18890	18890	18890	18890	2
438	20250212	125900	370403020	18890	18880	18890	18880	80
439	20250212	125800	368891830	18890	18890	18890	18890	10
440	20250212	125700	368702930	18850	18870	18870	18850	83
441	20250212	125600	367137240	18860	18870	18870	18860	173
442	20250212	125500	363873430	18860	18860	18860	18860	0
443	20250212	125400	363873430	18860	18900	18900	18860	30
444	20250212	125300	363306650	18910	18910	18910	18910	0
445	20250212	125200	363306650	18910	18910	18910	18910	100
446	20250212	125100	361415650	18910	18910	18910	18910	100
447	20250212	125000	359524650	18920	18920	18920	18920	0
448	20250212	124900	359524650	18920	18920	18920	18920	0
449	20250212	124800	359524650	18920	18920	18920	18920	0
450	20250212	124700	359524650	18920	18920	18920	18920	0
451	20250212	124600	359524650	18920	18920	18920	18920	0
452	20250212	124500	359524650	18920	18920	18920	18920	1
453	20250212	124400	359505730	18920	18920	18920	18920	3
454	20250212	124300	359448970	18920	18920	18920	18920	0
455	20250212	124200	359448970	18920	18920	18920	18920	77
456	20250212	124100	357992130	18920	18920	18920	18920	0
457	20250212	124000	357992130	18920	18920	18920	18920	0
458	20250212	123900	357992130	18920	18920	18920	18920	2
459	20250212	123800	357954290	18830	18830	18830	18830	1
460	20250212	123700	357935460	18820	18820	18820	18820	50
461	20250212	123600	356994460	18820	18820	18820	18820	0
462	20250212	123500	356994460	18820	18820	18820	18820	263
463	20250212	123400	352044800	18830	18850	18850	18830	145
464	20250212	123300	349312860	18850	18860	18860	18850	62
465	20250212	123200	348143550	18870	18870	18870	18870	31
466	20250212	123100	347558580	18860	18860	18860	18860	1
467	20250212	123000	347539720	18860	18860	18860	18860	0
468	20250212	122900	347539720	18860	18870	18870	18860	57
469	20250212	122800	346464650	18860	18860	18860	18860	0
470	20250212	122700	346464650	18860	18860	18860	18860	0
471	20250212	122600	346464650	18860	18860	18860	18860	32
472	20250212	122500	345861130	18860	18920	18920	18860	810
473	20250212	122400	330554010	18930	18930	18930	18930	0
474	20250212	122300	330554010	18930	18960	18960	18930	521
475	20250212	122200	320684830	18960	18960	18960	18960	0
476	20250212	122100	320684830	18960	18960	18960	18960	14
477	20250212	122000	320419390	18960	18960	18960	18960	4
478	20250212	121900	320343550	18960	18960	18960	18960	51
479	20250212	121800	319376590	18960	18960	18960	18960	0
480	20250212	121700	319376590	18960	18960	18960	18960	50
481	20250212	121600	318428590	18960	18960	18960	18960	0
482	20250212	121500	318428590	18960	18960	18960	18960	37
483	20250212	121400	317727070	18960	18960	18960	18960	91
484	20250212	121300	316001710	18960	18960	18960	18960	500
485	20250212	121200	306521710	18960	18960	18960	18960	230
486	20250212	121100	302160910	18960	18960	18960	18960	0
487	20250212	121000	302160910	18960	18970	19010	18960	43
488	20250212	120900	301345560	18970	18970	18970	18970	20
489	20250212	120800	300966160	18960	18960	18960	18960	7
490	20250212	120700	300833440	18960	18960	18960	18960	3
491	20250212	120600	300776560	18960	18960	18960	18960	0
492	20250212	120500	300776560	18960	18970	18970	18960	74
493	20250212	120400	299372990	19010	19010	19010	19010	1
494	20250212	120300	299353980	18980	18980	18980	18980	0
495	20250212	120200	299353980	18980	18980	18980	18980	3
496	20250212	120100	299297040	19010	19010	19010	19010	2
497	20250212	120000	299259020	18970	18970	18970	18970	76
498	20250212	115900	297817300	18970	18970	18970	18970	0
499	20250212	115800	297817300	18970	18970	18970	18970	0
500	20250212	115700	297817300	18970	18970	18970	18970	1
501	20250212	115600	297798330	18970	18970	18970	18970	0
502	20250212	115500	297798330	18970	18970	18970	18970	7
503	20250212	115400	297665540	19000	19000	19000	19000	0
504	20250212	115300	297665540	19000	19000	19000	19000	0
505	20250212	115200	297665540	19000	18970	19000	18970	45
506	20250212	115100	296810690	18970	18960	18970	18960	121
507	20250212	115000	294516520	18970	18970	18970	18970	0
508	20250212	114900	294516520	18970	18970	18970	18970	0
509	20250212	114800	294516520	18970	18970	18970	18970	2
510	20250212	114700	294478580	18960	18960	18960	18960	0
511	20250212	114600	294478580	18960	18960	18960	18960	0
512	20250212	114500	294478580	18960	18960	18960	18960	2
513	20250212	114400	294440660	18960	18960	18960	18960	0
514	20250212	114300	294440660	18960	18960	18960	18960	36
515	20250212	114200	293758100	18950	18960	18960	18950	220
516	20250212	114100	289589080	18960	18960	18960	18960	22
517	20250212	114000	289171960	18960	18960	18960	18960	26
518	20250212	113900	288679000	18960	18960	18960	18960	0
519	20250212	113800	288679000	18960	18970	18970	18960	103
520	20250212	113700	286725460	18980	18980	18980	18980	123
521	20250212	113600	284390920	18990	18990	18990	18990	1
522	20250212	113500	284371930	19030	19030	19030	19030	0
523	20250212	113400	284371930	19030	19030	19030	19030	0
524	20250212	113300	284371930	19030	19030	19030	19030	0
525	20250212	113200	284371930	19030	19030	19030	19030	0
526	20250212	113100	284371930	19030	19030	19030	19030	10
527	20250212	113000	284181630	19030	19030	19030	19030	0
528	20250212	112900	284181630	19030	19030	19030	19030	0
529	20250212	112800	284181630	19030	19030	19030	19030	0
530	20250212	112700	284181630	19030	19030	19030	19030	0
531	20250212	112600	284181630	19030	19030	19030	19030	1
532	20250212	112500	284162600	18980	18980	18980	18980	5
533	20250212	112400	284067700	19030	19030	19030	19030	0
534	20250212	112300	284067700	19030	19030	19030	19030	1
535	20250212	112200	284048670	18990	18990	18990	18990	0
536	20250212	112100	284048670	18990	18990	18990	18990	5
537	20250212	112000	283953720	18990	19010	19010	18990	123
538	20250212	111900	281616260	19010	19010	19010	19010	0
539	20250212	111800	281616260	19010	19010	19010	19010	7
540	20250212	111700	281483190	19020	19020	19030	19020	27
541	20250212	111600	280969640	19110	19110	19110	19110	1
542	20250212	111500	280950530	19050	19050	19050	19050	2
543	20250212	111400	280912430	19100	19100	19100	19100	3
544	20250212	111300	280855130	19100	19100	19100	19100	0
545	20250212	111200	280855130	19100	19090	19100	19090	50
546	20250212	111100	279900330	19100	19100	19100	19100	1
547	20250212	111000	279881230	19100	19100	19100	19100	2
548	20250212	110900	279843030	19010	19010	19010	19010	35
549	20250212	110800	279177680	19100	19100	19100	19100	20
550	20250212	110700	278795680	19110	19110	19110	19110	0
551	20250212	110600	278795680	19110	19110	19110	19110	20
552	20250212	110500	278413480	19000	19000	19000	19000	56
553	20250212	110400	277349480	19120	19120	19120	19120	0
554	20250212	110300	277349480	19120	19120	19120	19120	0
555	20250212	110200	277349480	19120	19120	19120	19120	0
556	20250212	110100	277349480	19120	19000	19120	19000	2
557	20250212	110000	277311360	19000	19000	19000	19000	0
558	20250212	105900	277311360	19000	19010	19010	19000	132
559	20250212	105800	274802150	19020	19020	19020	19020	0
560	20250212	105700	274802150	19020	19020	19020	19020	21
561	20250212	105600	274402730	19150	19150	19150	19150	1
562	20250212	105500	274383580	19150	19130	19150	19130	60
563	20250212	105400	273234820	19150	19150	19150	19150	0
564	20250212	105300	273234820	19150	19150	19150	19150	5
565	20250212	105200	273139070	19150	19150	19150	19150	3
566	20250212	105100	273081620	18990	18990	18990	18990	0
567	20250212	105000	273081620	18990	18990	18990	18990	150
568	20250212	104900	270233120	18980	18980	18980	18980	0
569	20250212	104800	270233120	18980	19010	19230	18970	210
570	20250212	104700	266229720	18960	18970	18970	18960	366
571	20250212	104600	259288170	18970	19010	19010	18970	110
572	20250212	104500	257201430	18980	19010	19010	18980	355
573	20250212	104400	250457330	19020	19020	19020	19020	17
574	20250212	104300	250133990	19020	19020	19020	19020	0
575	20250212	104200	250133990	19020	19080	19080	19020	37
576	20250212	104100	249428810	19080	19080	19080	19080	0
577	20250212	104000	249428810	19080	19080	19080	19080	20
578	20250212	103900	249047210	19080	19080	19080	19080	0
579	20250212	103800	249047210	19080	19080	19080	19080	1
580	20250212	103700	249028130	19010	19010	19010	19010	0
581	20250212	103600	249028130	19010	19010	19010	19010	5
582	20250212	103500	248933080	19010	19010	19010	19010	1
583	20250212	103400	248914070	19010	19020	19020	19010	257
584	20250212	103300	244027410	19030	19040	19040	19030	113
585	20250212	103200	241876650	19040	19040	19040	19040	0
586	20250212	103100	241876650	19040	19130	19130	19040	15
587	20250212	103000	241590960	19130	19140	19140	19130	8
588	20250212	102900	241437850	19140	19140	19140	19140	26
589	20250212	102800	240940210	19150	19150	19150	19150	0
590	20250212	102700	240940210	19150	19080	19150	19040	64
591	20250212	102600	239721350	19180	19180	19180	19180	0
592	20250212	102500	239721350	19180	19180	19180	19180	5
593	20250212	102400	239625450	19180	19060	19180	19050	88
594	20250212	102300	237948410	19070	19070	19070	19070	4
595	20250212	102200	237872130	19190	19190	19190	19190	1
596	20250212	102100	237852940	19120	19130	19130	19120	27
597	20250212	102000	237336670	19190	19190	19190	19190	1
598	20250212	101900	237317480	19190	19190	19190	19190	1
599	20250212	101800	237298290	19190	19190	19190	19190	0
600	20250212	101700	237298290	19190	19190	19190	19190	156
601	20250212	101600	234304650	19180	19110	19180	19110	90
602	20250212	101500	232583020	19070	19070	19070	19070	223
603	20250212	101400	228330410	19060	19080	19080	19050	213
604	20250212	101300	224268510	19080	19120	19120	19080	332
605	20250212	101200	217928870	19190	19190	19190	19190	0
606	20250212	101100	217928870	19190	19190	19190	19190	10
607	20250212	101000	217736970	19200	19200	19200	19200	0
608	20250212	100900	217736970	19200	19200	19200	19200	0
609	20250212	100800	217736970	19200	19200	19200	19200	0
610	20250212	100700	217736970	19200	19200	19200	19200	0
611	20250212	100600	217736970	19200	19200	19200	19190	141
612	20250212	100500	215030030	19200	19200	19200	19200	200
613	20250212	100400	211190030	19230	19230	19230	19230	0
614	20250212	100300	211190030	19230	19230	19230	19230	10
615	20250212	100200	210997730	19120	19150	19150	19120	200
616	20250212	100100	207171970	19230	19230	19230	19230	205
617	20250212	100000	203229820	19230	19230	19230	19230	1
618	20250212	095900	203210590	19130	19150	19150	19130	82
619	20250212	095800	201641400	19220	19240	19240	19220	7
620	20250212	095700	201506760	19240	19240	19240	19240	31
621	20250212	095600	200910320	19240	19250	19250	19150	145
622	20250212	095500	198133150	19160	19160	19160	19160	0
623	20250212	095400	198133150	19160	19220	19220	19160	389
624	20250212	095300	190665790	19220	19240	19240	19220	187
625	20250212	095200	187071490	19350	19350	19350	19350	6
626	20250212	095100	186955390	19300	19300	19300	19300	3
627	20250212	095000	186897490	19300	19300	19300	19300	0
628	20250212	094900	186897490	19300	19300	19300	19300	0
629	20250212	094800	186897490	19300	19300	19300	19300	1
630	20250212	094700	186878190	19300	19300	19300	19300	3
631	20250212	094600	186820290	19360	19360	19360	19360	0
632	20250212	094500	186820290	19360	19320	19360	19320	50
633	20250212	094400	185853330	19320	19290	19320	19290	77
634	20250212	094300	184367040	19150	19150	19160	19150	114
635	20250212	094200	182183740	19270	19270	19270	19270	0
636	20250212	094100	182183740	19270	19220	19270	19140	1111
637	20250212	094000	160857910	19230	19340	19340	19230	68
638	20250212	093900	159548960	19360	19360	19360	19360	0
639	20250212	093800	159548960	19360	19360	19360	19360	0
640	20250212	093700	159548960	19360	19360	19360	19360	0
641	20250212	093600	159548960	19360	19360	19360	19360	51
642	20250212	093500	158561600	19350	19370	19370	19350	325
643	20250212	093400	152269810	19200	19220	19220	19200	303
644	20250212	093300	146450150	19240	19240	19240	19240	31
645	20250212	093200	145853710	19240	19210	19240	19210	153
646	20250212	093100	142912530	19210	19160	19210	19160	49
647	20250212	093000	141971740	19160	19150	19160	19150	32
648	20250212	092900	141358820	19140	19140	19140	19140	99
649	20250212	092800	139463960	19140	19070	19140	19070	2
650	20250212	092700	139425750	19060	19150	19150	19060	418
651	20250212	092600	131435720	19160	19270	19270	19160	616
652	20250212	092500	119591000	19380	19380	19380	19380	3
653	20250212	092400	119532860	19380	19380	19380	19380	10
654	20250212	092300	119339060	19380	19400	19400	19380	15
655	20250212	092200	119048260	19400	19400	19400	19400	1
656	20250212	092100	119028860	19100	19120	19250	19100	2987
657	20250212	092000	61770380	19120	19120	19120	19120	22
658	20250212	091900	61349740	19120	19120	19120	19010	141
659	20250212	091800	58658280	19130	19130	19130	19130	0
660	20250212	091700	58658280	19130	19130	19130	19130	3
661	20250212	091600	58600890	19170	19170	19170	19170	0
662	20250212	091500	58600890	19170	19170	19170	19170	11
663	20250212	091400	58390020	19170	19170	19170	19170	70
664	20250212	091300	57048120	19180	18950	19180	18950	312
665	20250212	091200	51130720	18980	18800	18980	18800	185
666	20250212	091100	47652520	18980	18920	18980	18740	583
667	20250212	091000	36657300	18940	19010	19020	18920	290
668	20250212	090900	31147510	19070	19100	19160	19060	184
669	20250212	090800	27638740	19100	19200	19200	19100	465
670	20250212	090700	18743650	19200	19260	19260	19200	155
671	20250212	090600	15760850	19260	19420	19420	19260	99
672	20250212	090500	13840020	19430	19510	19510	19430	154
673	20250212	090400	10841520	19500	19810	19810	19500	12
674	20250212	090300	10607210	19850	19850	19850	19850	20
675	20250212	090200	10210210	19900	19550	19900	19550	203
676	20250212	090100	6241210	19550	19550	19550	19550	16
677	20250212	090000	5928410	19550	19560	19580	19550	303