KissMeData/017940/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	190500	484712000	66200	66200	66200	66200	159
3	20250212	190400	484712000	66200	66200	66200	66200	0
4	20250212	190300	484712000	66200	66200	66200	66200	0
5	20250212	190200	484712000	66200	66200	66200	66200	0
6	20250212	190100	484712000	66200	66200	66200	66200	0
7	20250212	190000	484712000	66200	66200	66200	66200	0
8	20250212	185900	484712000	66200	66200	66200	66200	0
9	20250212	185800	484712000	66200	66200	66200	66200	0
10	20250212	185700	484712000	66200	66200	66200	66200	0
11	20250212	185600	484712000	66200	66200	66200	66200	0
12	20250212	185500	484712000	66200	66200	66200	66200	0
13	20250212	185400	484712000	66200	66200	66200	66200	0
14	20250212	185300	484712000	66200	66200	66200	66200	0
15	20250212	185200	484712000	66200	66200	66200	66200	0
16	20250212	185100	484712000	66200	66200	66200	66200	0
17	20250212	185000	484712000	66200	66200	66200	66200	0
18	20250212	184900	484712000	66200	66200	66200	66200	0
19	20250212	184800	484712000	66200	66200	66200	66200	0
20	20250212	184700	484712000	66200	66200	66200	66200	0
21	20250212	184600	484712000	66200	66200	66200	66200	0
22	20250212	184500	484712000	66200	66200	66200	66200	0
23	20250212	184400	484712000	66200	66200	66200	66200	0
24	20250212	184300	484712000	66200	66200	66200	66200	0
25	20250212	184200	484712000	66200	66200	66200	66200	0
26	20250212	184100	484712000	66200	66200	66200	66200	0
27	20250212	184000	484712000	66200	66200	66200	66200	0
28	20250212	183900	484712000	66200	66200	66200	66200	0
29	20250212	183800	484712000	66200	66200	66200	66200	0
30	20250212	183700	484712000	66200	66200	66200	66200	0
31	20250212	183600	484712000	66200	66200	66200	66200	0
32	20250212	183500	484712000	66200	66200	66200	66200	159
33	20250212	183400	484712000	66200	66200	66200	66200	0
34	20250212	183300	484712000	66200	66200	66200	66200	0
35	20250212	183200	484712000	66200	66200	66200	66200	0
36	20250212	183100	484712000	66200	66200	66200	66200	0
37	20250212	183000	484712000	66200	66200	66200	66200	0
38	20250212	182900	484712000	66200	66200	66200	66200	0
39	20250212	182800	484712000	66200	66200	66200	66200	0
40	20250212	182700	484712000	66200	66200	66200	66200	0
41	20250212	182600	484712000	66200	66200	66200	66200	0
42	20250212	182500	484712000	66200	66200	66200	66200	0
43	20250212	182400	484712000	66200	66200	66200	66200	0
44	20250212	182300	484712000	66200	66200	66200	66200	0
45	20250212	182200	484712000	66200	66200	66200	66200	0
46	20250212	182100	484712000	66200	66200	66200	66200	0
47	20250212	182000	484712000	66200	66200	66200	66200	0
48	20250212	181900	484712000	66200	66200	66200	66200	0
49	20250212	181800	484712000	66200	66200	66200	66200	0
50	20250212	181700	484712000	66200	66200	66200	66200	0
51	20250212	181600	484712000	66200	66200	66200	66200	0
52	20250212	181500	484712000	66200	66200	66200	66200	0
53	20250212	181400	484712000	66200	66200	66200	66200	0
54	20250212	181300	484712000	66200	66200	66200	66200	0
55	20250212	181200	484712000	66200	66200	66200	66200	0
56	20250212	181100	484712000	66200	66200	66200	66200	0
57	20250212	181000	484712000	66200	66200	66200	66200	0
58	20250212	180900	484712000	66200	66200	66200	66200	0
59	20250212	180800	484712000	66200	66200	66200	66200	0
60	20250212	180700	484712000	66200	66200	66200	66200	0
61	20250212	180600	484712000	66200	66200	66200	66200	0
62	20250212	180500	484712000	66200	66200	66200	66200	159
63	20250212	180400	484712000	66200	66200	66200	66200	0
64	20250212	180300	484712000	66200	66200	66200	66200	0
65	20250212	180200	484712000	66200	66200	66200	66200	0
66	20250212	180100	484712000	66200	66200	66200	66200	0
67	20250212	180000	484712000	66200	66200	66200	66200	0
68	20250212	175900	484712000	66200	66200	66200	66200	0
69	20250212	175800	484712000	66200	66200	66200	66200	0
70	20250212	175700	484712000	66200	66200	66200	66200	0
71	20250212	175600	484712000	66200	66200	66200	66200	0
72	20250212	175500	484712000	66200	66200	66200	66200	0
73	20250212	175400	484712000	66200	66200	66200	66200	0
74	20250212	175300	484712000	66200	66200	66200	66200	0
75	20250212	175200	484712000	66200	66200	66200	66200	0
76	20250212	175100	484712000	66200	66200	66200	66200	0
77	20250212	175000	484712000	66200	66200	66200	66200	0
78	20250212	174900	484712000	66200	66200	66200	66200	0
79	20250212	174800	484712000	66200	66200	66200	66200	0
80	20250212	174700	484712000	66200	66200	66200	66200	0
81	20250212	174600	484712000	66200	66200	66200	66200	0
82	20250212	174500	484712000	66200	66200	66200	66200	0
83	20250212	174400	484712000	66200	66200	66200	66200	0
84	20250212	174300	484712000	66200	66200	66200	66200	0
85	20250212	174200	484712000	66200	66200	66200	66200	0
86	20250212	174100	484712000	66200	66200	66200	66200	0
87	20250212	174000	484712000	66200	66200	66200	66200	0
88	20250212	173900	484712000	66200	66200	66200	66200	0
89	20250212	173800	484712000	66200	66200	66200	66200	0
90	20250212	173700	484712000	66200	66200	66200	66200	0
91	20250212	173600	484712000	66200	66200	66200	66200	0
92	20250212	173500	484712000	66200	66200	66200	66200	159
93	20250212	173400	484712000	66200	66200	66200	66200	0
94	20250212	173300	484712000	66200	66200	66200	66200	0
95	20250212	173200	484712000	66200	66200	66200	66200	0
96	20250212	173100	484712000	66200	66200	66200	66200	0
97	20250212	173000	484712000	66200	66200	66200	66200	0
98	20250212	172900	484712000	66200	66200	66200	66200	0
99	20250212	172800	484712000	66200	66200	66200	66200	0
100	20250212	172700	484712000	66200	66200	66200	66200	0
101	20250212	172600	484712000	66200	66200	66200	66200	0
102	20250212	172500	484712000	66200	66200	66200	66200	0
103	20250212	172400	484712000	66200	66200	66200	66200	0
104	20250212	172300	484712000	66200	66200	66200	66200	0
105	20250212	172200	484712000	66200	66200	66200	66200	0
106	20250212	172100	484712000	66200	66200	66200	66200	0
107	20250212	172000	484712000	66200	66200	66200	66200	0
108	20250212	171900	484712000	66200	66200	66200	66200	0
109	20250212	171800	484712000	66200	66200	66200	66200	0
110	20250212	171700	484712000	66200	66200	66200	66200	0
111	20250212	171600	484712000	66200	66200	66200	66200	0
112	20250212	171500	484712000	66200	66200	66200	66200	0
113	20250212	171400	484712000	66200	66200	66200	66200	0
114	20250212	171300	484712000	66200	66200	66200	66200	0
115	20250212	171200	484712000	66200	66200	66200	66200	0
116	20250212	171100	484712000	66200	66200	66200	66200	0
117	20250212	171000	484712000	66200	66200	66200	66200	0
118	20250212	170900	484712000	66200	66200	66200	66200	0
119	20250212	170800	484712000	66200	66200	66200	66200	0
120	20250212	170700	484712000	66200	66200	66200	66200	0
121	20250212	170600	484712000	66200	66200	66200	66200	0
122	20250212	170500	484712000	66200	66200	66200	66200	159
123	20250212	170400	484712000	66200	66200	66200	66200	0
124	20250212	170300	484712000	66200	66200	66200	66200	0
125	20250212	170200	484712000	66200	66200	66200	66200	0
126	20250212	170100	484712000	66200	66200	66200	66200	0
127	20250212	170000	484712000	66200	66200	66200	66200	0
128	20250212	165900	484712000	66200	66200	66200	66200	0
129	20250212	165800	484712000	66200	66200	66200	66200	0
130	20250212	165700	484712000	66200	66200	66200	66200	0
131	20250212	165600	484712000	66200	66200	66200	66200	0
132	20250212	165500	484712000	66200	66200	66200	66200	0
133	20250212	165400	484712000	66200	66200	66200	66200	0
134	20250212	165300	484712000	66200	66200	66200	66200	0
135	20250212	165200	484712000	66200	66200	66200	66200	0
136	20250212	165100	484712000	66200	66200	66200	66200	0
137	20250212	165000	484712000	66200	66200	66200	66200	0
138	20250212	164900	484712000	66200	66200	66200	66200	0
139	20250212	164800	484712000	66200	66200	66200	66200	0
140	20250212	164700	484712000	66200	66200	66200	66200	0
141	20250212	164600	484712000	66200	66200	66200	66200	0
142	20250212	164500	484712000	66200	66200	66200	66200	0
143	20250212	164400	484712000	66200	66200	66200	66200	0
144	20250212	164300	484712000	66200	66200	66200	66200	0
145	20250212	164200	484712000	66200	66200	66200	66200	0
146	20250212	164100	484712000	66200	66200	66200	66200	0
147	20250212	164000	484712000	66200	66200	66200	66200	0
148	20250212	163900	484712000	66200	66200	66200	66200	0
149	20250212	163800	484712000	66200	66200	66200	66200	0
150	20250212	163700	484712000	66200	66200	66200	66200	0
151	20250212	163600	484712000	66200	66200	66200	66200	0
152	20250212	163500	484712000	66200	66200	66200	66200	159
153	20250212	163400	484712000	66200	66200	66200	66200	0
154	20250212	163300	484712000	66200	66200	66200	66200	0
155	20250212	163200	484712000	66200	66200	66200	66200	0
156	20250212	163100	484712000	66200	66200	66200	66200	0
157	20250212	163000	484712000	66200	66200	66200	66200	0
158	20250212	162900	484712000	66200	66200	66200	66200	0
159	20250212	162800	484712000	66200	66200	66200	66200	0
160	20250212	162700	484712000	66200	66200	66200	66200	0
161	20250212	162600	484712000	66200	66200	66200	66200	0
162	20250212	162500	484712000	66200	66200	66200	66200	0
163	20250212	162400	484712000	66200	66200	66200	66200	0
164	20250212	162300	484712000	66200	66200	66200	66200	0
165	20250212	162200	484712000	66200	66200	66200	66200	0
166	20250212	162100	484712000	66200	66200	66200	66200	0
167	20250212	162000	484712000	66200	66200	66200	66200	0
168	20250212	161900	484712000	66200	66200	66200	66200	0
169	20250212	161800	484712000	66200	66200	66200	66200	0
170	20250212	161700	484712000	66200	66200	66200	66200	0
171	20250212	161600	484712000	66200	66200	66200	66200	0
172	20250212	161500	484712000	66200	66200	66200	66200	0
173	20250212	161400	484712000	66200	66200	66200	66200	0
174	20250212	161300	484712000	66200	66200	66200	66200	0
175	20250212	161200	484712000	66200	66200	66200	66200	0
176	20250212	161100	484712000	66200	66200	66200	66200	0
177	20250212	161000	484712000	66200	66200	66200	66200	0
178	20250212	160900	484712000	66200	66200	66200	66200	0
179	20250212	160800	484712000	66200	66200	66200	66200	0
180	20250212	160700	484712000	66200	66200	66200	66200	0
181	20250212	160600	484712000	66200	66200	66200	66200	0
182	20250212	160500	484712000	66200	66200	66200	66200	159
183	20250212	160400	484712000	66200	66200	66200	66200	0
184	20250212	160300	484712000	66200	66200	66200	66200	0
185	20250212	160200	484712000	66200	66200	66200	66200	0
186	20250212	160100	484712000	66200	66200	66200	66200	0
187	20250212	160000	484712000	66200	66200	66200	66200	0
188	20250212	155900	484712000	66200	66200	66200	66200	0
189	20250212	155800	484712000	66200	66200	66200	66200	0
190	20250212	155700	484712000	66200	66200	66200	66200	0
191	20250212	155600	484712000	66200	66200	66200	66200	0
192	20250212	155500	484712000	66200	66200	66200	66200	0
193	20250212	155400	484712000	66200	66200	66200	66200	0
194	20250212	155300	484712000	66200	66200	66200	66200	0
195	20250212	155200	484712000	66200	66200	66200	66200	0
196	20250212	155100	484712000	66200	66200	66200	66200	0
197	20250212	155000	484712000	66200	66200	66200	66200	0
198	20250212	154900	484712000	66200	66200	66200	66200	0
199	20250212	154800	484712000	66200	66200	66200	66200	0
200	20250212	154700	484712000	66200	66200	66200	66200	0
201	20250212	154600	484712000	66200	66200	66200	66200	0
202	20250212	154500	484712000	66200	66200	66200	66200	0
203	20250212	154400	484712000	66200	66200	66200	66200	0
204	20250212	154300	484712000	66200	66200	66200	66200	0
205	20250212	154200	484712000	66200	66200	66200	66200	0
206	20250212	154100	484712000	66200	66200	66200	66200	0
207	20250212	154000	484712000	66200	66200	66200	66200	0
208	20250212	153900	484712000	66200	66200	66200	66200	0
209	20250212	153800	484712000	66200	66200	66200	66200	0
210	20250212	153700	484712000	66200	66200	66200	66200	0
211	20250212	153600	484712000	66200	66200	66200	66200	0
212	20250212	153500	484712000	66200	66200	66200	66200	159
213	20250212	153400	484712000	66200	66200	66200	66200	0
214	20250212	153300	484712000	66200	66200	66200	66200	0
215	20250212	153200	484712000	66200	66200	66200	66200	0
216	20250212	153100	484712000	66200	66200	66200	66200	0
217	20250212	153000	484712000	66200	66200	66200	66200	159
218	20250212	152900	474186200	66100	66100	66100	66100	0
219	20250212	152800	474186200	66100	66100	66100	66100	0
220	20250212	152700	474186200	66100	66100	66100	66100	0
221	20250212	152600	474186200	66100	66100	66100	66100	0
222	20250212	152500	474186200	66100	66100	66100	66100	0
223	20250212	152400	474186200	66100	66100	66100	66100	0
224	20250212	152300	474186200	66100	66100	66100	66100	0
225	20250212	152200	474186200	66100	66100	66100	66100	0
226	20250212	152100	474186200	66100	66100	66100	66100	0
227	20250212	152000	474186200	66100	66100	66100	66100	0
228	20250212	151900	474186200	66100	66400	66400	66100	26
229	20250212	151800	472464800	66400	66500	66500	66400	33
230	20250212	151700	470270500	66500	66500	66500	66500	1
231	20250212	151600	470204000	66400	66400	66400	66400	8
232	20250212	151500	469672800	66400	66400	66400	66400	48
233	20250212	151400	466485600	66400	66400	66400	66400	0
234	20250212	151300	466485600	66400	66400	66400	66400	0
235	20250212	151200	466485600	66400	66400	66400	66400	0
236	20250212	151100	466485600	66400	66400	66400	66400	0
237	20250212	151000	466485600	66400	66400	66400	66400	1
238	20250212	150900	466419200	66400	66400	66400	66400	0
239	20250212	150800	466419200	66400	66400	66400	66400	17
240	20250212	150700	465290400	66400	66400	66400	66400	0
241	20250212	150600	465290400	66400	66400	66400	66400	11
242	20250212	150500	464560000	66400	66400	66400	66400	23
243	20250212	150400	463032800	66400	66300	66400	66300	76
244	20250212	150300	457989700	66400	66400	66400	66400	0
245	20250212	150200	457989700	66400	66400	66400	66400	11
246	20250212	150100	457259300	66400	66200	66400	66200	13
247	20250212	150000	456397900	66400	66400	66400	66400	1
248	20250212	145900	456331500	66400	66400	66400	66400	2
249	20250212	145800	456198700	66400	66400	66400	66400	1
250	20250212	145700	456132300	66400	66400	66400	66400	15
251	20250212	145600	455136300	66400	66400	66400	66400	0
252	20250212	145500	455136300	66400	66300	66400	66300	2
253	20250212	145400	455003600	66400	66400	66400	66400	1
254	20250212	145300	454937200	66300	66400	66400	66300	52
255	20250212	145200	451486700	66400	66400	66400	66400	1
256	20250212	145100	451420300	66400	66400	66400	66400	1
257	20250212	145000	451353900	66400	66400	66400	66400	1
258	20250212	144900	451287500	66400	66200	66400	66200	20
259	20250212	144800	449963200	66100	66200	66200	66100	96
260	20250212	144700	443617500	66100	66200	66200	66100	2
261	20250212	144600	443485200	66200	66200	66200	66200	1
262	20250212	144500	443419000	66200	66200	66200	66000	12
263	20250212	144400	442626400	66300	66300	66300	66300	3
264	20250212	144300	442427500	66300	66300	66300	66300	1
265	20250212	144200	442361200	66300	66300	66300	66300	31
266	20250212	144100	440305900	66200	66200	66200	66200	40
267	20250212	144000	437657900	66000	66200	66200	66000	10
268	20250212	143900	436996900	66100	66200	66200	66100	2
269	20250212	143800	436864600	66200	66200	66200	66200	1
270	20250212	143700	436798400	66100	66200	66200	66100	4
271	20250212	143600	436533900	66200	66200	66200	66200	2
272	20250212	143500	436401500	66200	66200	66200	66200	1
273	20250212	143400	436335300	66200	66200	66200	66200	1
274	20250212	143300	436269100	66200	66100	66200	66100	92
275	20250212	143200	430184300	66000	66100	66100	66000	10
276	20250212	143100	429524200	66100	66100	66100	66100	1
277	20250212	143000	429458100	66100	66100	66100	66100	1
278	20250212	142900	429392000	66100	66100	66100	66100	1
279	20250212	142800	429325900	66100	66100	66100	66100	2
280	20250212	142700	429193700	66000	66000	66000	66000	0
281	20250212	142600	429193700	66000	66000	66000	66000	0
282	20250212	142500	429193700	66000	66000	66000	66000	85
283	20250212	142400	423583700	66100	66100	66100	66100	25
284	20250212	142300	421931200	66100	66100	66100	66100	0
285	20250212	142200	421931200	66100	66100	66100	66100	0
286	20250212	142100	421931200	66100	66100	66100	66100	27
287	20250212	142000	420146500	66200	66200	66200	66200	0
288	20250212	141900	420146500	66200	66200	66200	66200	0
289	20250212	141800	420146500	66200	66200	66200	66200	0
290	20250212	141700	420146500	66200	66200	66200	66200	7
291	20250212	141600	419683100	66200	66200	66200	66200	56
292	20250212	141500	415975900	66100	66100	66100	66100	0
293	20250212	141400	415975900	66100	66100	66100	66100	0
294	20250212	141300	415975900	66100	66100	66100	66100	0
295	20250212	141200	415975900	66100	66100	66100	66100	0
296	20250212	141100	415975900	66100	66100	66100	66100	0
297	20250212	141000	415975900	66100	66100	66100	66100	0
298	20250212	140900	415975900	66100	66100	66100	66100	0
299	20250212	140800	415975900	66100	66100	66100	66100	19
300	20250212	140700	414720000	66200	66200	66200	66200	0
301	20250212	140600	414720000	66200	66200	66200	66200	0
302	20250212	140500	414720000	66200	66200	66200	66200	0
303	20250212	140400	414720000	66200	66200	66200	66200	0
304	20250212	140300	414720000	66200	66200	66200	66200	2
305	20250212	140200	414587600	66000	66000	66000	66000	2
306	20250212	140100	414455600	66100	66100	66100	66100	0
307	20250212	140000	414455600	66100	66100	66100	66100	0
308	20250212	135900	414455600	66100	66100	66100	66100	1
309	20250212	135800	414389500	66100	66100	66100	66100	26
310	20250212	135700	412670900	66100	66100	66100	66100	0
311	20250212	135600	412670900	66100	66100	66100	66100	0
312	20250212	135500	412670900	66100	66100	66100	66100	0
313	20250212	135400	412670900	66100	66100	66100	66100	0
314	20250212	135300	412670900	66100	66100	66100	66100	0
315	20250212	135200	412670900	66100	66100	66100	66100	100
316	20250212	135100	406060900	66100	66100	66100	66100	0
317	20250212	135000	406060900	66100	66100	66100	66100	0
318	20250212	134900	406060900	66100	66100	66100	66100	0
319	20250212	134800	406060900	66100	66100	66100	66100	0
320	20250212	134700	406060900	66100	66100	66100	66100	0
321	20250212	134600	406060900	66100	66100	66100	66100	0
322	20250212	134500	406060900	66100	66100	66100	66100	0
323	20250212	134400	406060900	66100	66100	66100	66100	10
324	20250212	134300	405399900	66200	66200	66200	66200	0
325	20250212	134200	405399900	66200	66200	66200	66200	0
326	20250212	134100	405399900	66200	66200	66200	66200	1
327	20250212	134000	405333700	66200	66200	66200	66200	0
328	20250212	133900	405333700	66200	66200	66200	66200	66
329	20250212	133800	400964500	66200	66200	66200	66200	0
330	20250212	133700	400964500	66200	66200	66200	66200	0
331	20250212	133600	400964500	66200	66200	66200	66200	0
332	20250212	133500	400964500	66200	66200	66200	66200	0
333	20250212	133400	400964500	66200	66200	66200	66200	0
334	20250212	133300	400964500	66200	66200	66200	66200	0
335	20250212	133200	400964500	66200	66200	66200	66200	0
336	20250212	133100	400964500	66200	66300	66300	66200	178
337	20250212	133000	389174500	66200	66300	66300	66200	22
338	20250212	132900	387716800	66300	66300	66300	66300	1
339	20250212	132800	387650500	66300	66300	66300	66300	0
340	20250212	132700	387650500	66300	66300	66300	66300	9
341	20250212	132600	387053800	66300	66300	66300	66300	80
342	20250212	132500	381749800	66300	66300	66300	66300	8
343	20250212	132400	381219400	66300	66300	66300	66300	20
344	20250212	132300	379893400	66300	66300	66300	66300	16
345	20250212	132200	378832600	66300	66300	66300	66300	0
346	20250212	132100	378832600	66300	66300	66300	66300	0
347	20250212	132000	378832600	66300	66300	66300	66300	2
348	20250212	131900	378700000	66300	66300	66300	66300	0
349	20250212	131800	378700000	66300	66300	66300	66300	9
350	20250212	131700	378103300	66400	66400	66400	66400	0
351	20250212	131600	378103300	66400	66400	66400	66400	9
352	20250212	131500	377505700	66300	66300	66300	66300	0
353	20250212	131400	377505700	66300	66300	66300	66300	18
354	20250212	131300	376312300	66500	66500	66500	66500	0
355	20250212	131200	376312300	66500	66200	66500	66200	99
356	20250212	131100	369748500	66300	66300	66300	66300	25
357	20250212	131000	368091000	66300	66300	66300	66300	20
358	20250212	130900	366765000	66300	66300	66300	66300	373
359	20250212	130800	342035100	66500	66500	66500	66500	0
360	20250212	130700	342035100	66500	66400	66500	66400	50
361	20250212	130600	338714000	66300	66300	66300	66300	0
362	20250212	130500	338714000	66300	66300	66300	66300	4
363	20250212	130400	338448800	66400	66400	66400	66400	0
364	20250212	130300	338448800	66400	66400	66400	66400	13
365	20250212	130200	337585600	66400	66400	66400	66400	0
366	20250212	130100	337585600	66400	66400	66400	66400	0
367	20250212	130000	337585600	66400	66400	66400	66400	0
368	20250212	125900	337585600	66400	66400	66400	66400	0
369	20250212	125800	337585600	66400	66400	66400	66400	0
370	20250212	125700	337585600	66400	66400	66400	66400	18
371	20250212	125600	336390400	66300	66300	66300	66300	0
372	20250212	125500	336390400	66300	66300	66300	66300	110
373	20250212	125400	329097400	66300	66300	66300	66300	10
374	20250212	125300	328434400	66300	66300	66300	66300	0
375	20250212	125200	328434400	66300	66300	66300	66300	6
376	20250212	125100	328036600	66500	66500	66500	66500	0
377	20250212	125000	328036600	66500	66500	66500	66500	0
378	20250212	124900	328036600	66500	66500	66500	66500	0
379	20250212	124800	328036600	66500	66500	66500	66500	0
380	20250212	124700	328036600	66500	66500	66500	66500	1
381	20250212	124600	327970100	66500	66500	66500	66500	2
382	20250212	124500	327837100	66400	66400	66400	66400	0
383	20250212	124400	327837100	66400	66400	66400	66400	17
384	20250212	124300	326708300	66300	66300	66300	66300	8
385	20250212	124200	326177900	66400	66400	66400	66400	0
386	20250212	124100	326177900	66400	66400	66400	66400	1
387	20250212	124000	326111500	66400	66400	66400	66400	0
388	20250212	123900	326111500	66400	66400	66400	66400	0
389	20250212	123800	326111500	66400	66400	66400	66400	0
390	20250212	123700	326111500	66400	66400	66400	66400	0
391	20250212	123600	326111500	66400	66400	66400	66400	0
392	20250212	123500	326111500	66400	66400	66400	66400	0
393	20250212	123400	326111500	66400	66400	66400	66400	21
394	20250212	123300	324717100	66400	66400	66400	66400	0
395	20250212	123200	324717100	66400	66400	66400	66400	0
396	20250212	123100	324717100	66400	66400	66400	66400	5
397	20250212	123000	324385100	66400	66400	66400	66400	0
398	20250212	122900	324385100	66400	66400	66400	66400	0
399	20250212	122800	324385100	66400	66400	66400	66400	0
400	20250212	122700	324385100	66400	66400	66400	66400	0
401	20250212	122600	324385100	66400	66400	66400	66400	0
402	20250212	122500	324385100	66400	66400	66400	66400	0
403	20250212	122400	324385100	66400	66400	66400	66400	63
404	20250212	122300	320201900	66300	66300	66300	66300	254
405	20250212	122200	303361700	66300	66300	66300	66300	0
406	20250212	122100	303361700	66300	66300	66300	66300	11
407	20250212	122000	302632400	66300	66300	66300	66300	16
408	20250212	121900	301571600	66200	66200	66200	66200	0
409	20250212	121800	301571600	66200	66200	66200	66200	20
410	20250212	121700	300247600	66200	66200	66200	66200	0
411	20250212	121600	300247600	66200	66200	66200	66200	0
412	20250212	121500	300247600	66200	66300	66300	66200	39
413	20250212	121400	297665500	66300	66300	66300	66300	0
414	20250212	121300	297665500	66300	66300	66300	66300	0
415	20250212	121200	297665500	66300	66300	66300	66300	0
416	20250212	121100	297665500	66300	66300	66300	66300	100
417	20250212	121000	291035500	66300	66400	66400	66300	119
418	20250212	120900	283143900	66300	66300	66300	66300	0
419	20250212	120800	283143900	66300	66300	66300	66300	100
420	20250212	120700	276513900	66400	66400	66400	66400	0
421	20250212	120600	276513900	66400	66400	66400	66400	0
422	20250212	120500	276513900	66400	66400	66400	66400	4
423	20250212	120400	276248300	66200	66300	66300	66200	100
424	20250212	120300	269628100	66200	66200	66200	66200	0
425	20250212	120200	269628100	66200	66200	66200	66200	0
426	20250212	120100	269628100	66200	66200	66200	66200	1
427	20250212	120000	269561900	66200	66100	66200	66100	38
428	20250212	115900	267046400	66100	66100	66100	66100	8
429	20250212	115800	266517600	66100	66100	66100	66100	0
430	20250212	115700	266517600	66100	66100	66100	66100	0
431	20250212	115600	266517600	66100	66100	66100	66100	0
432	20250212	115500	266517600	66100	66100	66100	66100	0
433	20250212	115400	266517600	66100	66100	66100	66100	0
434	20250212	115300	266517600	66100	66100	66100	66100	0
435	20250212	115200	266517600	66100	66100	66100	66100	9
436	20250212	115100	265922700	66100	66100	66100	66100	0
437	20250212	115000	265922700	66100	66100	66100	66100	0
438	20250212	114900	265922700	66100	66100	66100	66100	0
439	20250212	114800	265922700	66100	66100	66100	66100	0
440	20250212	114700	265922700	66100	66100	66100	66100	9
441	20250212	114600	265327800	66100	66100	66100	66100	0
442	20250212	114500	265327800	66100	66100	66100	66100	0
443	20250212	114400	265327800	66100	66100	66100	66100	0
444	20250212	114300	265327800	66100	66100	66100	66100	8
445	20250212	114200	264799000	66100	66100	66100	66100	0
446	20250212	114100	264799000	66100	66100	66100	66100	0
447	20250212	114000	264799000	66100	66100	66100	66100	0
448	20250212	113900	264799000	66100	66100	66100	66100	0
449	20250212	113800	264799000	66100	66100	66100	66100	0
450	20250212	113700	264799000	66100	66100	66100	66100	0
451	20250212	113600	264799000	66100	66100	66100	66100	26
452	20250212	113500	263080400	66400	66400	66400	66400	0
453	20250212	113400	263080400	66400	66400	66400	66400	0
454	20250212	113300	263080400	66400	66400	66400	66400	2
455	20250212	113200	262947600	66100	66100	66100	66100	0
456	20250212	113100	262947600	66100	66100	66200	66100	46
457	20250212	113000	259905900	66100	66100	66100	66100	0
458	20250212	112900	259905900	66100	66100	66100	66100	0
459	20250212	112800	259905900	66100	66100	66100	66100	0
460	20250212	112700	259905900	66100	66100	66100	66100	0
461	20250212	112600	259905900	66100	66100	66100	66100	9
462	20250212	112500	259311000	66200	66200	66200	66200	0
463	20250212	112400	259311000	66200	66200	66200	66200	8
464	20250212	112300	258781400	66300	66300	66300	66300	0
465	20250212	112200	258781400	66300	66300	66300	66300	0
466	20250212	112100	258781400	66300	66300	66300	66300	0
467	20250212	112000	258781400	66300	66300	66300	66300	0
468	20250212	111900	258781400	66300	66300	66300	66300	0
469	20250212	111800	258781400	66300	66300	66300	66300	0
470	20250212	111700	258781400	66300	66200	66300	66200	32
471	20250212	111600	256661500	66300	66300	66300	66300	1
472	20250212	111500	256595200	66300	66300	66300	66300	0
473	20250212	111400	256595200	66300	66300	66300	66300	0
474	20250212	111300	256595200	66300	66300	66300	66300	0
475	20250212	111200	256595200	66300	66300	66300	66300	0
476	20250212	111100	256595200	66300	66300	66300	66300	0
477	20250212	111000	256595200	66300	66300	66300	66300	15
478	20250212	110900	255600700	66300	66300	66300	66300	1
479	20250212	110800	255534400	66400	66400	66400	66400	0
480	20250212	110700	255534400	66400	66400	66400	66400	0
481	20250212	110600	255534400	66400	66400	66400	66400	0
482	20250212	110500	255534400	66400	66400	66400	66400	1
483	20250212	110400	255468000	66300	66300	66300	66300	10
484	20250212	110300	254805000	66100	66100	66100	66100	0
485	20250212	110200	254805000	66100	66100	66100	66100	34
486	20250212	110100	252557600	66300	66300	66300	66300	0
487	20250212	110000	252557600	66300	66300	66300	66300	0
488	20250212	105900	252557600	66300	66300	66300	66300	0
489	20250212	105800	252557600	66300	66100	66300	66100	26
490	20250212	105700	250835400	66300	66100	66300	66100	18
491	20250212	105600	249645400	66100	66100	66100	66100	1
492	20250212	105500	249579300	66100	66100	66100	66100	1
493	20250212	105400	249513200	66100	66100	66100	66100	9
494	20250212	105300	248918300	66100	66100	66100	66100	0
495	20250212	105200	248918300	66100	66100	66100	66100	0
496	20250212	105100	248918300	66100	66100	66100	66100	0
497	20250212	105000	248918300	66100	66100	66100	66100	0
498	20250212	104900	248918300	66100	66100	66100	66100	6
499	20250212	104800	248521700	66400	66400	66400	66400	0
500	20250212	104700	248521700	66400	66400	66400	66400	0
501	20250212	104600	248521700	66400	66400	66400	66400	0
502	20250212	104500	248521700	66400	66400	66400	66400	0
503	20250212	104400	248521700	66400	66200	66400	66200	18
504	20250212	104300	247329700	66200	66200	66200	66200	1
505	20250212	104200	247263500	66300	66300	66300	66300	1
506	20250212	104100	247197200	66300	66300	66300	66300	1
507	20250212	104000	247130900	66100	66100	66100	66100	0
508	20250212	103900	247130900	66100	66100	66100	66100	9
509	20250212	103800	246536000	66000	66000	66000	66000	1
510	20250212	103700	246470000	66100	66100	66100	66100	4
511	20250212	103600	246205600	66100	66200	66200	66100	13
512	20250212	103500	245345500	66200	66200	66200	66200	0
513	20250212	103400	245345500	66200	66200	66200	66200	0
514	20250212	103300	245345500	66200	66200	66200	66200	0
515	20250212	103200	245345500	66200	66200	66200	66200	0
516	20250212	103100	245345500	66200	66200	66200	66200	0
517	20250212	103000	245345500	66200	66200	66200	66200	0
518	20250212	102900	245345500	66200	66200	66200	66200	18
519	20250212	102800	244153900	66000	66000	66000	66000	1
520	20250212	102700	244087900	66200	66100	66200	66100	23
521	20250212	102600	242567300	66100	66100	66100	66100	0
522	20250212	102500	242567300	66100	66100	66100	66100	0
523	20250212	102400	242567300	66100	66100	66100	66100	10
524	20250212	102300	241906300	66000	66000	66000	66000	0
525	20250212	102200	241906300	66000	66000	66000	66000	0
526	20250212	102100	241906300	66000	66000	66000	66000	0
527	20250212	102000	241906300	66000	66000	66000	66000	0
528	20250212	101900	241906300	66000	66100	66100	66000	2
529	20250212	101800	241774200	66300	66300	66300	66300	1
530	20250212	101700	241707900	66400	66400	66400	66400	0
531	20250212	101600	241707900	66400	66400	66400	66400	1
532	20250212	101500	241641500	66400	66400	66400	66400	0
533	20250212	101400	241641500	66400	66200	66400	66200	73
534	20250212	101300	236798900	66200	66000	66200	66000	10
535	20250212	101200	236138700	66000	66000	66000	66000	8
536	20250212	101100	235610700	66100	66100	66100	66100	20
537	20250212	101000	234288700	66100	66100	66100	66100	0
538	20250212	100900	234288700	66100	66200	66200	66100	22
539	20250212	100800	232833100	66400	66400	66400	66400	0
540	20250212	100700	232833100	66400	66400	66400	66400	0
541	20250212	100600	232833100	66400	66400	66400	66400	1
542	20250212	100500	232766700	66400	66500	66500	66400	213
543	20250212	100400	218623400	66500	66500	66500	66500	0
544	20250212	100300	218623400	66500	66500	66500	66500	23
545	20250212	100200	217093900	66500	66500	66500	66500	1
546	20250212	100100	217027400	66500	66500	66500	66500	32
547	20250212	100000	214899400	66400	66400	66400	66400	1
548	20250212	095900	214833000	66400	66400	66400	66400	20
549	20250212	095800	213505000	66200	66200	66200	66200	0
550	20250212	095700	213505000	66200	66600	66600	66200	80
551	20250212	095600	208189000	66600	66300	66600	66300	56
552	20250212	095500	204473700	66300	66300	66300	66300	2
553	20250212	095400	204341100	66200	66300	66300	66200	9
554	20250212	095300	203745200	66600	66300	66700	66300	201
555	20250212	095200	190343600	66700	66700	66700	66700	0
556	20250212	095100	190343600	66700	66600	66700	66600	46
557	20250212	095000	187279400	66600	66500	66600	66500	25
558	20250212	094900	185616100	66600	66600	66600	66600	405
559	20250212	094800	158643100	66600	66600	66600	66600	0
560	20250212	094700	158643100	66600	66600	66600	66600	0
561	20250212	094600	158643100	66600	66600	66600	66600	9
562	20250212	094500	158043700	66500	66500	66500	66500	250
563	20250212	094400	141418700	66500	66500	66500	66500	0
564	20250212	094300	141418700	66500	66500	66500	66500	53
565	20250212	094200	137894200	66500	66500	66500	66500	9
566	20250212	094100	137295700	66600	66300	66600	66300	143
567	20250212	094000	127799500	66100	66100	66100	66100	0
568	20250212	093900	127799500	66100	66400	66400	66100	94
569	20250212	093800	121558400	66600	66600	66600	66600	0
570	20250212	093700	121558400	66600	66600	66600	66600	148
571	20250212	093600	111701600	66700	66700	66700	66700	0
572	20250212	093500	111701600	66700	66600	66700	66600	69
573	20250212	093400	107099600	66600	66300	66600	66300	510
574	20250212	093300	73226800	66600	66400	66600	66300	50
575	20250212	093200	69905600	66300	66200	66300	66200	44
576	20250212	093100	66991600	66100	66100	66100	66100	64
577	20250212	093000	62761200	65900	65900	65900	65900	209
578	20250212	092900	48988100	65900	65900	65900	65900	0
579	20250212	092800	48988100	65900	65900	65900	65900	216
580	20250212	092700	34753700	66000	66000	66000	66000	10
581	20250212	092600	34093700	66000	66000	66000	66000	21
582	20250212	092500	32707700	66100	66100	66100	66100	10
583	20250212	092400	32046700	66100	66100	66100	66100	2
584	20250212	092300	31914500	66100	66100	66100	66100	13
585	20250212	092200	31055200	66100	66100	66100	66100	0
586	20250212	092100	31055200	66100	65900	66100	65900	46
587	20250212	092000	28023400	66100	66100	66100	66100	11
588	20250212	091900	27296300	65800	65800	65800	65800	39
589	20250212	091800	24730100	65800	65700	66000	65700	260
590	20250212	091700	7586700	65600	65600	65600	65600	3
591	20250212	091600	7389900	65600	65600	65600	65600	0
592	20250212	091500	7389900	65600	65500	65600	65500	8
593	20250212	091400	6865800	65600	65600	65600	65600	1
594	20250212	091300	6800200	65600	65600	65600	65600	0
595	20250212	091200	6800200	65600	65600	65600	65600	7
596	20250212	091100	6341000	65600	65600	65600	65600	0
597	20250212	091000	6341000	65600	65600	65600	65600	15
598	20250212	090900	5357000	65600	65600	65600	65600	3
599	20250212	090800	5160200	65700	65700	65700	65700	0
600	20250212	090700	5160200	65700	65800	65800	65700	11
601	20250212	090600	4436600	65800	65800	65800	65800	0
602	20250212	090500	4436600	65800	66000	66000	65800	7
603	20250212	090400	3975300	66000	66000	66000	66000	0
604	20250212	090300	3975300	66000	66000	66000	66000	3
605	20250212	090200	3777300	66000	66000	66000	66000	0
606	20250212	090100	3777300	66000	66000	66000	66000	4
607	20250212	090000	3513300	66000	66300	66300	66000	53