KissMeData/001120/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	183300	4437085150	27100	27100	27100	27100	1726
3	20250212	183200	4437085150	27100	27100	27100	27100	0
4	20250212	183100	4437085150	27100	27100	27100	27100	0
5	20250212	183000	4437085150	27100	27100	27100	27100	0
6	20250212	182900	4437085150	27100	27100	27100	27100	0
7	20250212	182800	4437085150	27100	27100	27100	27100	0
8	20250212	182700	4437085150	27100	27100	27100	27100	0
9	20250212	182600	4437085150	27100	27100	27100	27100	0
10	20250212	182500	4437085150	27100	27100	27100	27100	0
11	20250212	182400	4437085150	27100	27100	27100	27100	0
12	20250212	182300	4437085150	27100	27100	27100	27100	0
13	20250212	182200	4437085150	27100	27100	27100	27100	0
14	20250212	182100	4437085150	27100	27100	27100	27100	0
15	20250212	182000	4437085150	27100	27100	27100	27100	0
16	20250212	181900	4437085150	27100	27100	27100	27100	0
17	20250212	181800	4437085150	27100	27100	27100	27100	0
18	20250212	181700	4437085150	27100	27100	27100	27100	0
19	20250212	181600	4437085150	27100	27100	27100	27100	0
20	20250212	181500	4437085150	27100	27100	27100	27100	0
21	20250212	181400	4437085150	27100	27100	27100	27100	0
22	20250212	181300	4437085150	27100	27100	27100	27100	0
23	20250212	181200	4437085150	27100	27100	27100	27100	0
24	20250212	181100	4437085150	27100	27100	27100	27100	0
25	20250212	181000	4437085150	27100	27100	27100	27100	0
26	20250212	180900	4437085150	27100	27100	27100	27100	0
27	20250212	180800	4437085150	27100	27100	27100	27100	0
28	20250212	180700	4437085150	27100	27100	27100	27100	0
29	20250212	180600	4437085150	27100	27100	27100	27100	0
30	20250212	180500	4437085150	27100	27100	27100	27100	0
31	20250212	180400	4437085150	27100	27100	27100	27100	0
32	20250212	180300	4437085150	27100	27100	27100	27100	1726
33	20250212	180200	4437085150	27100	27100	27100	27100	0
34	20250212	180100	4437085150	27100	27100	27100	27100	0
35	20250212	180000	4437085150	27100	27100	27100	27100	0
36	20250212	175900	4437085150	27100	27100	27100	27100	0
37	20250212	175800	4437085150	27100	27100	27100	27100	0
38	20250212	175700	4437085150	27100	27100	27100	27100	0
39	20250212	175600	4437085150	27100	27100	27100	27100	0
40	20250212	175500	4437085150	27100	27100	27100	27100	0
41	20250212	175400	4437085150	27100	27100	27100	27100	0
42	20250212	175300	4437085150	27100	27100	27100	27100	0
43	20250212	175200	4437085150	27100	27100	27100	27100	0
44	20250212	175100	4437085150	27100	27100	27100	27100	0
45	20250212	175000	4437085150	27100	27100	27100	27100	0
46	20250212	174900	4437085150	27100	27100	27100	27100	0
47	20250212	174800	4437085150	27100	27100	27100	27100	0
48	20250212	174700	4437085150	27100	27100	27100	27100	0
49	20250212	174600	4437085150	27100	27100	27100	27100	0
50	20250212	174500	4437085150	27100	27100	27100	27100	0
51	20250212	174400	4437085150	27100	27100	27100	27100	0
52	20250212	174300	4437085150	27100	27100	27100	27100	0
53	20250212	174200	4437085150	27100	27100	27100	27100	0
54	20250212	174100	4437085150	27100	27100	27100	27100	0
55	20250212	174000	4437085150	27100	27100	27100	27100	0
56	20250212	173900	4437085150	27100	27100	27100	27100	0
57	20250212	173800	4437085150	27100	27100	27100	27100	0
58	20250212	173700	4437085150	27100	27100	27100	27100	0
59	20250212	173600	4437085150	27100	27100	27100	27100	0
60	20250212	173500	4437085150	27100	27100	27100	27100	0
61	20250212	173400	4437085150	27100	27100	27100	27100	0
62	20250212	173300	4437085150	27100	27100	27100	27100	1726
63	20250212	173200	4437085150	27100	27100	27100	27100	0
64	20250212	173100	4437085150	27100	27100	27100	27100	0
65	20250212	173000	4437085150	27100	27100	27100	27100	0
66	20250212	172900	4437085150	27100	27100	27100	27100	0
67	20250212	172800	4437085150	27100	27100	27100	27100	0
68	20250212	172700	4437085150	27100	27100	27100	27100	0
69	20250212	172600	4437085150	27100	27100	27100	27100	0
70	20250212	172500	4437085150	27100	27100	27100	27100	0
71	20250212	172400	4437085150	27100	27100	27100	27100	0
72	20250212	172300	4437085150	27100	27100	27100	27100	0
73	20250212	172200	4437085150	27100	27100	27100	27100	0
74	20250212	172100	4437085150	27100	27100	27100	27100	0
75	20250212	172000	4437085150	27100	27100	27100	27100	0
76	20250212	171900	4437085150	27100	27100	27100	27100	0
77	20250212	171800	4437085150	27100	27100	27100	27100	0
78	20250212	171700	4437085150	27100	27100	27100	27100	0
79	20250212	171600	4437085150	27100	27100	27100	27100	0
80	20250212	171500	4437085150	27100	27100	27100	27100	0
81	20250212	171400	4437085150	27100	27100	27100	27100	0
82	20250212	171300	4437085150	27100	27100	27100	27100	0
83	20250212	171200	4437085150	27100	27100	27100	27100	0
84	20250212	171100	4437085150	27100	27100	27100	27100	0
85	20250212	171000	4437085150	27100	27100	27100	27100	0
86	20250212	170900	4437085150	27100	27100	27100	27100	0
87	20250212	170800	4437085150	27100	27100	27100	27100	0
88	20250212	170700	4437085150	27100	27100	27100	27100	0
89	20250212	170600	4437085150	27100	27100	27100	27100	0
90	20250212	170500	4437085150	27100	27100	27100	27100	0
91	20250212	170400	4437085150	27100	27100	27100	27100	0
92	20250212	170300	4437085150	27100	27100	27100	27100	1726
93	20250212	170200	4437085150	27100	27100	27100	27100	0
94	20250212	170100	4437085150	27100	27100	27100	27100	0
95	20250212	170000	4437085150	27100	27100	27100	27100	0
96	20250212	165900	4437085150	27100	27100	27100	27100	0
97	20250212	165800	4437085150	27100	27100	27100	27100	0
98	20250212	165700	4437085150	27100	27100	27100	27100	0
99	20250212	165600	4437085150	27100	27100	27100	27100	0
100	20250212	165500	4437085150	27100	27100	27100	27100	0
101	20250212	165400	4437085150	27100	27100	27100	27100	0
102	20250212	165300	4437085150	27100	27100	27100	27100	0
103	20250212	165200	4437085150	27100	27100	27100	27100	0
104	20250212	165100	4437085150	27100	27100	27100	27100	0
105	20250212	165000	4437085150	27100	27100	27100	27100	0
106	20250212	164900	4437085150	27100	27100	27100	27100	0
107	20250212	164800	4437085150	27100	27100	27100	27100	0
108	20250212	164700	4437085150	27100	27100	27100	27100	0
109	20250212	164600	4437085150	27100	27100	27100	27100	0
110	20250212	164500	4437085150	27100	27100	27100	27100	0
111	20250212	164400	4437085150	27100	27100	27100	27100	0
112	20250212	164300	4437085150	27100	27100	27100	27100	0
113	20250212	164200	4437085150	27100	27100	27100	27100	0
114	20250212	164100	4437085150	27100	27100	27100	27100	0
115	20250212	164000	4437085150	27100	27100	27100	27100	0
116	20250212	163900	4437085150	27100	27100	27100	27100	0
117	20250212	163800	4437085150	27100	27100	27100	27100	0
118	20250212	163700	4437085150	27100	27100	27100	27100	0
119	20250212	163600	4437085150	27100	27100	27100	27100	0
120	20250212	163500	4437085150	27100	27100	27100	27100	0
121	20250212	163400	4437085150	27100	27100	27100	27100	0
122	20250212	163300	4437085150	27100	27100	27100	27100	1726
123	20250212	163200	4437085150	27100	27100	27100	27100	0
124	20250212	163100	4437085150	27100	27100	27100	27100	0
125	20250212	163000	4437085150	27100	27100	27100	27100	0
126	20250212	162900	4437085150	27100	27100	27100	27100	0
127	20250212	162800	4437085150	27100	27100	27100	27100	0
128	20250212	162700	4437085150	27100	27100	27100	27100	0
129	20250212	162600	4437085150	27100	27100	27100	27100	0
130	20250212	162500	4437085150	27100	27100	27100	27100	0
131	20250212	162400	4437085150	27100	27100	27100	27100	0
132	20250212	162300	4437085150	27100	27100	27100	27100	0
133	20250212	162200	4437085150	27100	27100	27100	27100	0
134	20250212	162100	4437085150	27100	27100	27100	27100	0
135	20250212	162000	4437085150	27100	27100	27100	27100	0
136	20250212	161900	4437085150	27100	27100	27100	27100	0
137	20250212	161800	4437085150	27100	27100	27100	27100	0
138	20250212	161700	4437085150	27100	27100	27100	27100	0
139	20250212	161600	4437085150	27100	27100	27100	27100	0
140	20250212	161500	4437085150	27100	27100	27100	27100	0
141	20250212	161400	4437085150	27100	27100	27100	27100	0
142	20250212	161300	4437085150	27100	27100	27100	27100	0
143	20250212	161200	4437085150	27100	27100	27100	27100	0
144	20250212	161100	4437085150	27100	27100	27100	27100	0
145	20250212	161000	4437085150	27100	27100	27100	27100	0
146	20250212	160900	4437085150	27100	27100	27100	27100	0
147	20250212	160800	4437085150	27100	27100	27100	27100	0
148	20250212	160700	4437085150	27100	27100	27100	27100	0
149	20250212	160600	4437085150	27100	27100	27100	27100	0
150	20250212	160500	4437085150	27100	27100	27100	27100	0
151	20250212	160400	4437085150	27100	27100	27100	27100	0
152	20250212	160300	4437085150	27100	27100	27100	27100	1726
153	20250212	160200	4437085150	27100	27100	27100	27100	0
154	20250212	160100	4437085150	27100	27100	27100	27100	0
155	20250212	160000	4437085150	27100	27100	27100	27100	0
156	20250212	155900	4437085150	27100	27100	27100	27100	0
157	20250212	155800	4437085150	27100	27100	27100	27100	0
158	20250212	155700	4437085150	27100	27100	27100	27100	0
159	20250212	155600	4437085150	27100	27100	27100	27100	0
160	20250212	155500	4437085150	27100	27100	27100	27100	0
161	20250212	155400	4437085150	27100	27100	27100	27100	0
162	20250212	155300	4437085150	27100	27100	27100	27100	0
163	20250212	155200	4437085150	27100	27100	27100	27100	0
164	20250212	155100	4437085150	27100	27100	27100	27100	0
165	20250212	155000	4437085150	27100	27100	27100	27100	0
166	20250212	154900	4437085150	27100	27100	27100	27100	0
167	20250212	154800	4437085150	27100	27100	27100	27100	0
168	20250212	154700	4437085150	27100	27100	27100	27100	0
169	20250212	154600	4437085150	27100	27100	27100	27100	0
170	20250212	154500	4437085150	27100	27100	27100	27100	0
171	20250212	154400	4437085150	27100	27100	27100	27100	0
172	20250212	154300	4437085150	27100	27100	27100	27100	0
173	20250212	154200	4437085150	27100	27100	27100	27100	0
174	20250212	154100	4437085150	27100	27100	27100	27100	0
175	20250212	154000	4437085150	27100	27100	27100	27100	0
176	20250212	153900	4437085150	27100	27100	27100	27100	0
177	20250212	153800	4437085150	27100	27100	27100	27100	0
178	20250212	153700	4437085150	27100	27100	27100	27100	0
179	20250212	153600	4437085150	27100	27100	27100	27100	0
180	20250212	153500	4437085150	27100	27100	27100	27100	0
181	20250212	153400	4437085150	27100	27100	27100	27100	0
182	20250212	153300	4437085150	27100	27100	27100	27100	1726
183	20250212	153200	4437085150	27100	27100	27100	27100	0
184	20250212	153100	4437085150	27100	27100	27100	27100	0
185	20250212	153000	4437085150	27100	27100	27100	27100	1726
186	20250212	152900	4390310550	27150	27150	27150	27150	0
187	20250212	152800	4390310550	27150	27150	27150	27150	0
188	20250212	152700	4390310550	27150	27150	27150	27150	0
189	20250212	152600	4390310550	27150	27150	27150	27150	0
190	20250212	152500	4390310550	27150	27150	27150	27150	0
191	20250212	152400	4390310550	27150	27150	27150	27150	0
192	20250212	152300	4390310550	27150	27150	27150	27150	0
193	20250212	152200	4390310550	27150	27150	27150	27150	0
194	20250212	152100	4390310550	27150	27150	27150	27150	0
195	20250212	152000	4390310550	27150	27150	27150	27150	0
196	20250212	151900	4390310550	27150	27100	27150	27100	851
197	20250212	151800	4367214000	27100	27150	27150	27100	347
198	20250212	151700	4357808900	27100	27100	27150	27100	466
199	20250212	151600	4345178300	27150	27150	27150	27100	536
200	20250212	151500	4330644100	27100	27150	27150	27100	68
201	20250212	151400	4328801050	27150	27100	27150	27100	532
202	20250212	151300	4314382900	27100	27150	27150	27100	230
203	20250212	151200	4308141500	27100	27150	27150	27100	525
204	20250212	151100	4293902150	27150	27100	27150	27100	155
205	20250212	151000	4289698850	27100	27100	27150	27100	1742
206	20250212	150900	4242472700	27150	27150	27200	27150	1054
207	20250212	150800	4213856450	27150	27100	27200	27100	2308
208	20250212	150700	4151203000	27100	27150	27150	27100	309
209	20250212	150600	4142824700	27100	27100	27150	27100	371
210	20250212	150500	4132768900	27150	27150	27150	27100	551
211	20250212	150400	4117825450	27150	27150	27150	27100	155
212	20250212	150300	4113622050	27100	27100	27150	27100	1552
213	20250212	150200	4071556050	27150	27150	27200	27150	781
214	20250212	150100	4050348900	27150	27150	27200	27150	280
215	20250212	150000	4042746050	27200	27150	27200	27150	286
216	20250212	145900	4034979400	27150	27150	27200	27150	410
217	20250212	145800	4023845300	27150	27200	27200	27150	268
218	20250212	145700	4016563500	27150	27150	27200	27150	217
219	20250212	145600	4010671850	27150	27150	27200	27100	1298
220	20250212	145500	3975433700	27150	27150	27200	27100	269
221	20250212	145400	3968128750	27150	27150	27200	27150	298
222	20250212	145300	3960037000	27200	27150	27200	27150	254
223	20250212	145200	3953139700	27150	27200	27200	27150	368
224	20250212	145100	3943147300	27200	27150	27200	27150	1420
225	20250212	145000	3904590350	27150	27250	27250	27150	1574
226	20250212	144900	3861824150	27200	27200	27250	27200	249
227	20250212	144800	3855049600	27250	27250	27250	27200	585
228	20250212	144700	3839137050	27200	27200	27250	27200	286
229	20250212	144600	3831356800	27200	27250	27250	27200	533
230	20250212	144500	3816855850	27200	27200	27250	27200	1647
231	20250212	144400	3772053050	27200	27250	27300	27200	1362
232	20250212	144300	3734958250	27250	27300	27300	27250	193
233	20250212	144200	3729698350	27250	27300	27300	27250	112
234	20250212	144100	3726645850	27250	27250	27300	27250	956
235	20250212	144000	3700587750	27250	27300	27300	27250	141
236	20250212	143900	3696741100	27300	27300	27300	27250	1683
237	20250212	143800	3650877450	27250	27250	27300	27250	140
238	20250212	143700	3647056550	27300	27250	27300	27250	76
239	20250212	143600	3644983350	27300	27300	27300	27250	73
240	20250212	143500	3642991550	27300	27250	27300	27250	41
241	20250212	143400	3641872850	27300	27250	27300	27250	151
242	20250212	143300	3637751550	27300	27300	27300	27250	149
243	20250212	143200	3633684900	27300	27250	27300	27250	109
244	20250212	143100	3630709800	27250	27250	27300	27250	22
245	20250212	143000	3630109950	27250	27300	27300	27250	120
246	20250212	142900	3626836050	27250	27300	27300	27250	117
247	20250212	142800	3623646950	27300	27300	27300	27250	113
248	20250212	142700	3620563050	27300	27300	27300	27250	158
249	20250212	142600	3616250400	27300	27350	27350	27250	2763
250	20250212	142500	3540910950	27350	27300	27350	27300	371
251	20250212	142400	3530774000	27300	27300	27350	27300	157
252	20250212	142300	3526481600	27300	27350	27350	27300	326
253	20250212	142200	3517566900	27300	27350	27350	27300	233
254	20250212	142100	3511197200	27300	27350	27350	27300	48
255	20250212	142000	3509885250	27350	27350	27350	27300	222
256	20250212	141900	3503814100	27350	27300	27350	27300	1964
257	20250212	141800	3450187300	27350	27300	27350	27300	24
258	20250212	141700	3449531750	27300	27300	27350	27300	424
259	20250212	141600	3437955600	27300	27350	27350	27300	179
260	20250212	141500	3433065550	27300	27350	27350	27300	102
261	20250212	141400	3430279150	27350	27300	27350	27300	192
262	20250212	141300	3425028500	27300	27350	27350	27300	311
263	20250212	141200	3416523300	27350	27350	27350	27300	324
264	20250212	141100	3407662550	27350	27350	27350	27300	517
265	20250212	141000	3393524300	27350	27300	27350	27300	221
266	20250212	140900	3387481550	27300	27350	27350	27300	97
267	20250212	140800	3384829250	27300	27300	27350	27300	88
268	20250212	140700	3382426700	27350	27300	27350	27300	146
269	20250212	140600	3378435100	27300	27300	27350	27300	100
270	20250212	140500	3375703500	27350	27350	27350	27300	186
271	20250212	140400	3370619300	27300	27300	27350	27300	133
272	20250212	140300	3366982400	27300	27300	27350	27300	218
273	20250212	140200	3361025200	27350	27300	27350	27300	69
274	20250212	140100	3359141050	27300	27300	27350	27250	898
275	20250212	140000	3334626000	27300	27250	27350	27250	120
276	20250212	135900	3331347750	27250	27300	27350	27250	201
277	20250212	135800	3325856800	27350	27300	27350	27300	1150
278	20250212	135700	3294454500	27300	27300	27350	27300	170
279	20250212	135600	3289807950	27300	27350	27350	27300	134
280	20250212	135500	3286146150	27300	27350	27350	27300	235
281	20250212	135400	3279722350	27350	27300	27350	27300	192
282	20250212	135300	3274480600	27350	27300	27350	27300	195
283	20250212	135200	3269148750	27300	27300	27350	27300	203
284	20250212	135100	3263598200	27300	27350	27350	27300	90
285	20250212	135000	3261137450	27300	27300	27350	27300	228
286	20250212	134900	3254912750	27300	27350	27350	27300	125
287	20250212	134800	3251497700	27350	27350	27350	27300	287
288	20250212	134700	3243648900	27350	27350	27350	27300	78
289	20250212	134600	3241519150	27350	27300	27350	27300	3261
290	20250212	134500	3152393500	27300	27300	27300	27250	69
291	20250212	134400	3150510450	27300	27250	27300	27250	183
292	20250212	134300	3145515250	27250	27300	27300	27250	147
293	20250212	134200	3141505300	27300	27300	27300	27250	366
294	20250212	134100	3131528000	27250	27300	27300	27250	53
295	20250212	134000	3130081700	27250	27300	27300	27250	133
296	20250212	133900	3126451400	27300	27300	27300	27250	210
297	20250212	133800	3120718900	27300	27250	27300	27250	86
298	20250212	133700	3118371700	27250	27300	27300	27250	808
299	20250212	133600	3096314550	27250	27300	27300	27250	531
300	20250212	133500	3081819600	27300	27300	27300	27250	140
301	20250212	133400	3077998250	27250	27300	27300	27250	174
302	20250212	133300	3073248450	27300	27250	27300	27250	178
303	20250212	133200	3068389750	27250	27300	27300	27250	39
304	20250212	133100	3067325450	27250	27300	27300	27250	50
305	20250212	133000	3065961150	27250	27300	27300	27250	503
306	20250212	132900	3052239100	27250	27250	27300	27250	221
307	20250212	132800	3046206850	27300	27250	27300	27250	242
308	20250212	132700	3039600900	27300	27300	27300	27300	288
309	20250212	132600	3031738500	27300	27250	27300	27250	99
310	20250212	132500	3029036350	27250	27250	27300	27250	39
311	20250212	132400	3027973400	27300	27250	27300	27250	33
312	20250212	132300	3027073000	27300	27300	27300	27250	231
313	20250212	132200	3020767200	27250	27300	27300	27250	66
314	20250212	132100	3018965950	27300	27300	27300	27300	181
315	20250212	132000	3014024650	27300	27300	27350	27300	208
316	20250212	131900	3008345950	27350	27350	27350	27300	127
317	20250212	131800	3004875650	27350	27300	27350	27300	421
318	20250212	131700	2993367600	27300	27300	27300	27250	81
319	20250212	131600	2991156350	27300	27300	27300	27300	79
320	20250212	131500	2988999650	27300	27300	27300	27300	228
321	20250212	131400	2982775250	27300	27300	27350	27300	729
322	20250212	131300	2962871050	27300	27300	27300	27300	318
323	20250212	131200	2954189650	27300	27300	27300	27250	81
324	20250212	131100	2951978400	27300	27300	27300	27250	96
325	20250212	131000	2949357650	27300	27300	27300	27300	129
326	20250212	130900	2945835950	27300	27300	27300	27250	610
327	20250212	130800	2929183000	27300	27200	27300	27200	1068
328	20250212	130700	2900082050	27250	27200	27250	27200	41
329	20250212	130600	2898966500	27250	27250	27250	27200	1886
330	20250212	130500	2847573450	27300	27300	27300	27250	35
331	20250212	130400	2846618000	27300	27300	27300	27250	251
332	20250212	130300	2839777450	27300	27250	27300	27250	17
333	20250212	130200	2839313450	27300	27300	27300	27250	221
334	20250212	130100	2833280450	27300	27250	27300	27250	69
335	20250212	130000	2831399900	27300	27250	27300	27250	96
336	20250212	125900	2828781150	27300	27300	27300	27250	36
337	20250212	125800	2827798400	27300	27250	27300	27250	53
338	20250212	125700	2826351650	27300	27300	27300	27300	145
339	20250212	125600	2822393150	27250	27300	27300	27250	208
340	20250212	125500	2816714900	27300	27250	27300	27250	152
341	20250212	125400	2812570750	27300	27350	27350	27300	1309
342	20250212	125300	2776833750	27300	27300	27350	27300	234
343	20250212	125200	2770445400	27300	27300	27300	27300	1474
344	20250212	125100	2730205200	27300	27300	27300	27300	49
345	20250212	125000	2728867500	27350	27350	27350	27300	8
346	20250212	124900	2728648750	27300	27300	27300	27300	1000
347	20250212	124800	2701348750	27300	27350	27350	27300	63
348	20250212	124700	2699628050	27300	27300	27350	27300	33
349	20250212	124600	2698727100	27300	27300	27300	27300	80
350	20250212	124500	2696543100	27300	27350	27350	27300	204
351	20250212	124400	2690973800	27300	27300	27300	27250	105
352	20250212	124300	2688107350	27300	27300	27300	27300	91
353	20250212	124200	2685623050	27300	27300	27300	27300	177
354	20250212	124100	2680790950	27300	27300	27300	27300	113
355	20250212	124000	2677706050	27300	27300	27300	27300	5
356	20250212	123900	2677569550	27300	27250	27300	27250	45
357	20250212	123800	2676341100	27300	27300	27300	27300	48
358	20250212	123700	2675030700	27300	27300	27300	27250	2336
359	20250212	123600	2611259150	27300	27300	27300	27250	29
360	20250212	123500	2610467500	27250	27250	27300	27250	380
361	20250212	123400	2600094250	27300	27250	27300	27250	227
362	20250212	123300	2593907700	27250	27250	27300	27250	58
363	20250212	123200	2592324550	27300	27300	27300	27250	43
364	20250212	123100	2591150750	27250	27250	27300	27250	33
365	20250212	123000	2590250000	27300	27300	27300	27250	113
366	20250212	122900	2587165150	27300	27250	27300	27250	36
367	20250212	122800	2586182400	27300	27300	27300	27300	33
368	20250212	122700	2585281500	27300	27300	27300	27250	26
369	20250212	122600	2584571750	27300	27300	27300	27300	40
370	20250212	122500	2583479750	27300	27300	27300	27300	32
371	20250212	122400	2582606150	27250	27250	27300	27250	48
372	20250212	122300	2581296300	27300	27300	27300	27300	43
373	20250212	122200	2580122400	27300	27300	27300	27300	41
374	20250212	122100	2579003100	27300	27300	27300	27250	180
375	20250212	122000	2574096800	27300	27300	27350	27300	93
376	20250212	121900	2571556950	27300	27350	27350	27300	233
377	20250212	121800	2565194450	27350	27350	27350	27300	48
378	20250212	121700	2563881750	27350	27350	27350	27300	35
379	20250212	121600	2562924650	27300	27300	27350	27300	25
380	20250212	121500	2562241850	27300	27350	27350	27300	42
381	20250212	121400	2561094550	27300	27300	27350	27250	567
382	20250212	121300	2545614550	27300	27300	27350	27300	668
383	20250212	121200	2527377900	27350	27350	27350	27300	55
384	20250212	121100	2525873950	27350	27350	27350	27300	89
385	20250212	121000	2523440700	27350	27350	27350	27300	56
386	20250212	120900	2521909250	27350	27300	27350	27300	8
387	20250212	120800	2521690500	27350	27300	27350	27300	53
388	20250212	120700	2520241000	27350	27350	27350	27300	47
389	20250212	120600	2518955800	27350	27350	27350	27300	70
390	20250212	120500	2517041550	27350	27350	27350	27300	62
391	20250212	120400	2515345900	27350	27350	27350	27300	41
392	20250212	120300	2514224650	27350	27350	27350	27300	46
393	20250212	120200	2512966650	27350	27350	27350	27300	67
394	20250212	120100	2511134400	27350	27300	27350	27300	42
395	20250212	120000	2509985850	27350	27350	27350	27300	274
396	20250212	115900	2502492000	27300	27350	27350	27300	99
397	20250212	115800	2499788100	27350	27350	27350	27300	870
398	20250212	115700	2476036050	27300	27350	27350	27300	10
399	20250212	115600	2475762800	27350	27350	27350	27300	96
400	20250212	115500	2473137300	27350	27300	27350	27300	20
401	20250212	115400	2472590850	27350	27350	27350	27350	24
402	20250212	115300	2471934450	27350	27300	27350	27300	54
403	20250212	115200	2470457850	27350	27300	27350	27300	68
404	20250212	115100	2468598250	27350	27350	27350	27350	45
405	20250212	115000	2467367500	27350	27350	27350	27350	39
406	20250212	114900	2466300850	27350	27350	27350	27300	157
407	20250212	114800	2462007050	27350	27350	27350	27300	163
408	20250212	114700	2457554150	27350	27350	27350	27300	119
409	20250212	114600	2454299850	27350	27350	27350	27300	144
410	20250212	114500	2450361650	27350	27350	27350	27300	45
411	20250212	114400	2449130950	27350	27350	27350	27350	30
412	20250212	114300	2448310450	27350	27350	27350	27300	474
413	20250212	114200	2435346600	27350	27350	27350	27300	137
414	20250212	114100	2431599800	27350	27350	27350	27300	434
415	20250212	114000	2419730650	27350	27350	27350	27300	430
416	20250212	113900	2407970250	27350	27350	27350	27300	139
417	20250212	113800	2404173750	27350	27350	27350	27300	54
418	20250212	113700	2402696950	27350	27350	27350	27300	262
419	20250212	113600	2395541250	27350	27350	27350	27350	35
420	20250212	113500	2394584000	27350	27350	27350	27300	36
421	20250212	113400	2393599600	27300	27350	27350	27300	48
422	20250212	113300	2392288200	27350	27350	27350	27300	86
423	20250212	113200	2389938600	27300	27350	27350	27300	276
424	20250212	113100	2382399800	27350	27350	27350	27300	43
425	20250212	113000	2381223850	27350	27350	27350	27350	36
426	20250212	112900	2380239250	27350	27300	27350	27300	62
427	20250212	112800	2378546050	27300	27350	27350	27300	731
428	20250212	112700	2358588750	27300	27350	27350	27300	45
429	20250212	112600	2357358050	27350	27350	27350	27350	42
430	20250212	112500	2356209350	27350	27350	27350	27300	31
431	20250212	112400	2355361600	27350	27350	27350	27300	111
432	20250212	112300	2352325850	27350	27300	27350	27300	61
433	20250212	112200	2350660050	27350	27350	27350	27300	57
434	20250212	112100	2349101400	27350	27300	27350	27300	266
435	20250212	112000	2341834750	27350	27350	27350	27350	492
436	20250212	111900	2328378550	27350	27350	27350	27350	59
437	20250212	111800	2326764900	27350	27350	27350	27300	139
438	20250212	111700	2322963350	27350	27300	27350	27300	65
439	20250212	111600	2321187650	27350	27350	27350	27350	53
440	20250212	111500	2319738100	27350	27350	27350	27300	43
441	20250212	111400	2318562300	27350	27350	27350	27300	41
442	20250212	111300	2317441050	27350	27350	27350	27350	713
443	20250212	111200	2297940500	27400	27400	27400	27350	10
444	20250212	111100	2297666600	27350	27350	27350	27300	352
445	20250212	111000	2288039500	27350	27350	27350	27300	64
446	20250212	110900	2286289200	27350	27350	27350	27350	116
447	20250212	110800	2283116600	27350	27350	27350	27300	100
448	20250212	110700	2280384750	27350	27350	27350	27300	107
449	20250212	110600	2277458350	27350	27350	27350	27350	252
450	20250212	110500	2270566150	27350	27350	27350	27300	66
451	20250212	110400	2268762600	27300	27350	27350	27300	31
452	20250212	110300	2267915000	27350	27350	27350	27300	75
453	20250212	110200	2265863800	27350	27350	27350	27300	9
454	20250212	110100	2265617750	27300	27300	27300	27250	952
455	20250212	110000	2239628350	27300	27300	27300	27250	153
456	20250212	105900	2235451550	27250	27300	27300	27250	320
457	20250212	105800	2226716100	27300	27300	27300	27250	40
458	20250212	105700	2225624150	27300	27300	27300	27300	64
459	20250212	105600	2223876950	27300	27300	27300	27250	31
460	20250212	105500	2223030700	27300	27250	27300	27250	372
461	20250212	105400	2212875200	27300	27300	27300	27300	32
462	20250212	105300	2212001600	27300	27300	27300	27300	28
463	20250212	105200	2211237200	27300	27250	27300	27250	694
464	20250212	105100	2192324200	27250	27250	27250	27250	155
465	20250212	105000	2188100450	27250	27300	27300	27200	172
466	20250212	104900	2183412050	27300	27300	27300	27250	151
467	20250212	104800	2179293450	27300	27300	27300	27250	239
468	20250212	104700	2172779600	27300	27300	27300	27250	69
469	20250212	104600	2170899150	27250	27300	27300	27250	115
470	20250212	104500	2167763550	27250	27250	27300	27250	638
471	20250212	104400	2150377000	27250	27300	27300	27250	93
472	20250212	104300	2147842350	27300	27250	27300	27250	1184
473	20250212	104200	2115578050	27250	27300	27300	27250	194
474	20250212	104100	2110282300	27300	27300	27300	27250	170
475	20250212	104000	2105647000	27300	27300	27300	27300	11
476	20250212	103900	2105346700	27300	27300	27300	27250	173
477	20250212	103800	2100628900	27300	27300	27300	27300	7
478	20250212	103700	2100437800	27300	27300	27300	27300	28
479	20250212	103600	2099673400	27250	27250	27300	27250	228
480	20250212	103500	2093457050	27300	27300	27300	27250	293
481	20250212	103400	2085463150	27300	27300	27300	27300	6
482	20250212	103300	2085299350	27300	27300	27300	27250	237
483	20250212	103200	2078837200	27250	27350	27350	27250	253
484	20250212	103100	2071930200	27300	27350	27350	27300	289
485	20250212	103000	2064040300	27350	27350	27350	27300	76
486	20250212	102900	2061963400	27350	27350	27350	27300	46
487	20250212	102800	2060705850	27300	27350	27350	27300	383
488	20250212	102700	2050232700	27350	27350	27350	27300	14
489	20250212	102600	2049849850	27350	27350	27350	27300	11
490	20250212	102500	2049549200	27350	27300	27350	27250	1310
491	20250212	102400	2013821450	27300	27300	27300	27250	157
492	20250212	102300	2009535400	27300	27300	27300	27300	23
493	20250212	102200	2008907500	27250	27300	27300	27250	65
494	20250212	102100	2007133700	27300	27350	27350	27300	1335
495	20250212	102000	1970687900	27350	27300	27350	27300	177
496	20250212	101900	1965851350	27350	27350	27350	27300	66
497	20250212	101800	1964046450	27350	27350	27350	27300	287
498	20250212	101700	1956205550	27350	27350	27350	27350	89
499	20250212	101600	1953771400	27350	27300	27350	27300	422
500	20250212	101500	1942245550	27300	27350	27350	27300	14
501	20250212	101400	1941862800	27300	27350	27350	27300	72
502	20250212	101300	1939896950	27300	27300	27350	27300	288
503	20250212	101200	1932034500	27250	27300	27300	27250	749
504	20250212	101100	1911594300	27350	27350	27350	27350	33
505	20250212	101000	1910691750	27350	27350	27350	27300	21
506	20250212	100900	1910117550	27300	27300	27300	27300	509
507	20250212	100800	1896221850	27300	27300	27300	27300	44
508	20250212	100700	1895020650	27300	27300	27300	27300	83
509	20250212	100600	1892754750	27300	27300	27300	27300	2044
510	20250212	100500	1836953550	27300	27300	27300	27300	1004
511	20250212	100400	1809544350	27250	27300	27350	27250	532
512	20250212	100300	1795020850	27350	27300	27350	27300	106
513	20250212	100200	1792127000	27300	27300	27300	27300	507
514	20250212	100100	1778285900	27250	27300	27300	27250	786
515	20250212	100000	1756829300	27300	27300	27300	27250	34
516	20250212	095900	1755901250	27300	27250	27300	27250	70
517	20250212	095800	1753990650	27250	27250	27250	27250	58
518	20250212	095700	1752410150	27250	27250	27300	27250	1405
519	20250212	095600	1714121400	27250	27300	27300	27250	105
520	20250212	095500	1711260000	27300	27250	27300	27250	74
521	20250212	095400	1709243000	27250	27300	27300	27250	178
522	20250212	095300	1704386200	27300	27350	27350	27300	57
523	20250212	095200	1702829800	27350	27350	27400	27300	1887
524	20250212	095100	1651275800	27350	27400	27450	27350	436
525	20250212	095000	1639329450	27450	27450	27450	27400	4005
526	20250212	094900	1529392250	27500	27500	27500	27450	328
527	20250212	094800	1520382350	27450	27500	27500	27450	508
528	20250212	094700	1506413000	27500	27500	27500	27450	166
529	20250212	094600	1501848150	27500	27450	27500	27450	2485
530	20250212	094500	1433516600	27450	27400	27450	27400	663
531	20250212	094400	1415317900	27450	27450	27450	27400	2490
532	20250212	094300	1346967450	27450	27400	27450	27400	1503
533	20250212	094200	1305784650	27450	27400	27450	27400	2502
534	20250212	094100	1237226700	27350	27350	27400	27350	3986
535	20250212	094000	1128163000	27350	27350	27350	27300	821
536	20250212	093900	1105723150	27350	27350	27350	27300	508
537	20250212	093800	1091838250	27300	27300	27350	27300	422
538	20250212	093700	1080308600	27350	27300	27350	27300	451
539	20250212	093600	1067995750	27300	27300	27350	27300	176
540	20250212	093500	1063189400	27300	27350	27350	27250	1122
541	20250212	093400	1032563350	27300	27350	27350	27300	77
542	20250212	093300	1030459350	27350	27350	27350	27300	925
543	20250212	093200	1005164450	27350	27300	27350	27300	4698
544	20250212	093100	876873550	27300	27250	27300	27250	340
545	20250212	093000	867602700	27200	27250	27250	27200	868
546	20250212	092900	843954800	27200	27250	27250	27200	704
547	20250212	092800	824772050	27250	27250	27250	27200	304
548	20250212	092700	816498350	27250	27250	27250	27200	86
549	20250212	092600	814155450	27250	27250	27250	27250	185
550	20250212	092500	809114200	27250	27250	27250	27250	584
551	20250212	092400	793200200	27250	27250	27250	27250	114
552	20250212	092300	790093700	27250	27250	27250	27250	66
553	20250212	092200	788295200	27250	27300	27300	27250	378
554	20250212	092100	777993650	27300	27250	27300	27250	618
555	20250212	092000	761152950	27250	27250	27250	27200	964
556	20250212	091900	734888600	27250	27250	27300	27200	1073
557	20250212	091800	705650800	27250	27250	27300	27250	172
558	20250212	091700	700963700	27300	27300	27300	27250	346
559	20250212	091600	691534350	27300	27300	27300	27250	473
560	20250212	091500	678641650	27300	27200	27300	27150	3890
561	20250212	091400	572699650	27200	27250	27250	27150	1373
562	20250212	091300	535358050	27250	27300	27300	27200	1077
563	20250212	091200	506010050	27300	27250	27300	27250	126
564	20250212	091100	502574400	27300	27250	27300	27250	238
565	20250212	091000	496086100	27300	27250	27300	27200	1870
566	20250212	090900	445132200	27250	27200	27300	27200	886
567	20250212	090800	420987050	27250	27250	27250	27200	1073
568	20250212	090700	391751400	27200	27200	27250	27200	277
569	20250212	090600	384216000	27200	27150	27300	27100	3323
570	20250212	090500	293836200	27150	27100	27150	27100	1237
571	20250212	090400	260257850	27100	27150	27200	27100	2729
572	20250212	090300	186189950	27150	27150	27150	27150	834
573	20250212	090200	163546850	27150	27100	27150	27100	141
574	20250212	090100	159719550	27100	27150	27150	27100	4693
575	20250212	090000	32330000	27150	27150	27150	27100	1191