KissMeData/033270/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	191700	259090200	18850	18850	18850	18850	438
3	20250210	191600	259090200	18850	18850	18850	18850	0
4	20250210	191500	259090200	18850	18850	18850	18850	0
5	20250210	191400	259090200	18850	18850	18850	18850	0
6	20250210	191300	259090200	18850	18850	18850	18850	0
7	20250210	191200	259090200	18850	18850	18850	18850	0
8	20250210	191100	259090200	18850	18850	18850	18850	0
9	20250210	191000	259090200	18850	18850	18850	18850	0
10	20250210	190900	259090200	18850	18850	18850	18850	0
11	20250210	190800	259090200	18850	18850	18850	18850	0
12	20250210	190700	259090200	18850	18850	18850	18850	0
13	20250210	190600	259090200	18850	18850	18850	18850	0
14	20250210	190500	259090200	18850	18850	18850	18850	0
15	20250210	190400	259090200	18850	18850	18850	18850	0
16	20250210	190300	259090200	18850	18850	18850	18850	0
17	20250210	190200	259090200	18850	18850	18850	18850	0
18	20250210	190100	259090200	18850	18850	18850	18850	0
19	20250210	190000	259090200	18850	18850	18850	18850	0
20	20250210	185900	259090200	18850	18850	18850	18850	0
21	20250210	185800	259090200	18850	18850	18850	18850	0
22	20250210	185700	259090200	18850	18850	18850	18850	0
23	20250210	185600	259090200	18850	18850	18850	18850	0
24	20250210	185500	259090200	18850	18850	18850	18850	0
25	20250210	185400	259090200	18850	18850	18850	18850	0
26	20250210	185300	259090200	18850	18850	18850	18850	0
27	20250210	185200	259090200	18850	18850	18850	18850	0
28	20250210	185100	259090200	18850	18850	18850	18850	0
29	20250210	185000	259090200	18850	18850	18850	18850	0
30	20250210	184900	259090200	18850	18850	18850	18850	0
31	20250210	184800	259090200	18850	18850	18850	18850	0
32	20250210	184700	259090200	18850	18850	18850	18850	438
33	20250210	184600	259090200	18850	18850	18850	18850	0
34	20250210	184500	259090200	18850	18850	18850	18850	0
35	20250210	184400	259090200	18850	18850	18850	18850	0
36	20250210	184300	259090200	18850	18850	18850	18850	0
37	20250210	184200	259090200	18850	18850	18850	18850	0
38	20250210	184100	259090200	18850	18850	18850	18850	0
39	20250210	184000	259090200	18850	18850	18850	18850	0
40	20250210	183900	259090200	18850	18850	18850	18850	0
41	20250210	183800	259090200	18850	18850	18850	18850	0
42	20250210	183700	259090200	18850	18850	18850	18850	0
43	20250210	183600	259090200	18850	18850	18850	18850	0
44	20250210	183500	259090200	18850	18850	18850	18850	0
45	20250210	183400	259090200	18850	18850	18850	18850	0
46	20250210	183300	259090200	18850	18850	18850	18850	0
47	20250210	183200	259090200	18850	18850	18850	18850	0
48	20250210	183100	259090200	18850	18850	18850	18850	0
49	20250210	183000	259090200	18850	18850	18850	18850	0
50	20250210	182900	259090200	18850	18850	18850	18850	0
51	20250210	182800	259090200	18850	18850	18850	18850	0
52	20250210	182700	259090200	18850	18850	18850	18850	0
53	20250210	182600	259090200	18850	18850	18850	18850	0
54	20250210	182500	259090200	18850	18850	18850	18850	0
55	20250210	182400	259090200	18850	18850	18850	18850	0
56	20250210	182300	259090200	18850	18850	18850	18850	0
57	20250210	182200	259090200	18850	18850	18850	18850	0
58	20250210	182100	259090200	18850	18850	18850	18850	0
59	20250210	182000	259090200	18850	18850	18850	18850	0
60	20250210	181900	259090200	18850	18850	18850	18850	0
61	20250210	181800	259090200	18850	18850	18850	18850	0
62	20250210	181700	259090200	18850	18850	18850	18850	438
63	20250210	181600	259090200	18850	18850	18850	18850	0
64	20250210	181500	259090200	18850	18850	18850	18850	0
65	20250210	181400	259090200	18850	18850	18850	18850	0
66	20250210	181300	259090200	18850	18850	18850	18850	0
67	20250210	181200	259090200	18850	18850	18850	18850	0
68	20250210	181100	259090200	18850	18850	18850	18850	0
69	20250210	181000	259090200	18850	18850	18850	18850	0
70	20250210	180900	259090200	18850	18850	18850	18850	0
71	20250210	180800	259090200	18850	18850	18850	18850	0
72	20250210	180700	259090200	18850	18850	18850	18850	0
73	20250210	180600	259090200	18850	18850	18850	18850	0
74	20250210	180500	259090200	18850	18850	18850	18850	0
75	20250210	180400	259090200	18850	18850	18850	18850	0
76	20250210	180300	259090200	18850	18850	18850	18850	0
77	20250210	180200	259090200	18850	18850	18850	18850	0
78	20250210	180100	259090200	18850	18850	18850	18850	0
79	20250210	180000	259090200	18850	18850	18850	18850	0
80	20250210	175900	259090200	18850	18850	18850	18850	0
81	20250210	175800	259090200	18850	18850	18850	18850	0
82	20250210	175700	259090200	18850	18850	18850	18850	0
83	20250210	175600	259090200	18850	18850	18850	18850	0
84	20250210	175500	259090200	18850	18850	18850	18850	0
85	20250210	175400	259090200	18850	18850	18850	18850	0
86	20250210	175300	259090200	18850	18850	18850	18850	0
87	20250210	175200	259090200	18850	18850	18850	18850	0
88	20250210	175100	259090200	18850	18850	18850	18850	0
89	20250210	175000	259090200	18850	18850	18850	18850	0
90	20250210	174900	259090200	18850	18850	18850	18850	0
91	20250210	174800	259090200	18850	18850	18850	18850	0
92	20250210	174700	259090200	18850	18850	18850	18850	438
93	20250210	174600	259090200	18850	18850	18850	18850	0
94	20250210	174500	259090200	18850	18850	18850	18850	0
95	20250210	174400	259090200	18850	18850	18850	18850	0
96	20250210	174300	259090200	18850	18850	18850	18850	0
97	20250210	174200	259090200	18850	18850	18850	18850	0
98	20250210	174100	259090200	18850	18850	18850	18850	0
99	20250210	174000	259090200	18850	18850	18850	18850	0
100	20250210	173900	259090200	18850	18850	18850	18850	0
101	20250210	173800	259090200	18850	18850	18850	18850	0
102	20250210	173700	259090200	18850	18850	18850	18850	0
103	20250210	173600	259090200	18850	18850	18850	18850	0
104	20250210	173500	259090200	18850	18850	18850	18850	0
105	20250210	173400	259090200	18850	18850	18850	18850	0
106	20250210	173300	259090200	18850	18850	18850	18850	0
107	20250210	173200	259090200	18850	18850	18850	18850	0
108	20250210	173100	259090200	18850	18850	18850	18850	0
109	20250210	173000	259090200	18850	18850	18850	18850	0
110	20250210	172900	259090200	18850	18850	18850	18850	0
111	20250210	172800	259090200	18850	18850	18850	18850	0
112	20250210	172700	259090200	18850	18850	18850	18850	0
113	20250210	172600	259090200	18850	18850	18850	18850	0
114	20250210	172500	259090200	18850	18850	18850	18850	0
115	20250210	172400	259090200	18850	18850	18850	18850	0
116	20250210	172300	259090200	18850	18850	18850	18850	0
117	20250210	172200	259090200	18850	18850	18850	18850	0
118	20250210	172100	259090200	18850	18850	18850	18850	0
119	20250210	172000	259090200	18850	18850	18850	18850	0
120	20250210	171900	259090200	18850	18850	18850	18850	0
121	20250210	171800	259090200	18850	18850	18850	18850	0
122	20250210	171700	259090200	18850	18850	18850	18850	438
123	20250210	171600	259090200	18850	18850	18850	18850	0
124	20250210	171500	259090200	18850	18850	18850	18850	0
125	20250210	171400	259090200	18850	18850	18850	18850	0
126	20250210	171300	259090200	18850	18850	18850	18850	0
127	20250210	171200	259090200	18850	18850	18850	18850	0
128	20250210	171100	259090200	18850	18850	18850	18850	0
129	20250210	171000	259090200	18850	18850	18850	18850	0
130	20250210	170900	259090200	18850	18850	18850	18850	0
131	20250210	170800	259090200	18850	18850	18850	18850	0
132	20250210	170700	259090200	18850	18850	18850	18850	0
133	20250210	170600	259090200	18850	18850	18850	18850	0
134	20250210	170500	259090200	18850	18850	18850	18850	0
135	20250210	170400	259090200	18850	18850	18850	18850	0
136	20250210	170300	259090200	18850	18850	18850	18850	0
137	20250210	170200	259090200	18850	18850	18850	18850	0
138	20250210	170100	259090200	18850	18850	18850	18850	0
139	20250210	170000	259090200	18850	18850	18850	18850	0
140	20250210	165900	259090200	18850	18850	18850	18850	0
141	20250210	165800	259090200	18850	18850	18850	18850	0
142	20250210	165700	259090200	18850	18850	18850	18850	0
143	20250210	165600	259090200	18850	18850	18850	18850	0
144	20250210	165500	259090200	18850	18850	18850	18850	0
145	20250210	165400	259090200	18850	18850	18850	18850	0
146	20250210	165300	259090200	18850	18850	18850	18850	0
147	20250210	165200	259090200	18850	18850	18850	18850	0
148	20250210	165100	259090200	18850	18850	18850	18850	0
149	20250210	165000	259090200	18850	18850	18850	18850	0
150	20250210	164900	259090200	18850	18850	18850	18850	0
151	20250210	164800	259090200	18850	18850	18850	18850	0
152	20250210	164700	259090200	18850	18850	18850	18850	438
153	20250210	164600	259090200	18850	18850	18850	18850	0
154	20250210	164500	259090200	18850	18850	18850	18850	0
155	20250210	164400	259090200	18850	18850	18850	18850	0
156	20250210	164300	259090200	18850	18850	18850	18850	0
157	20250210	164200	259090200	18850	18850	18850	18850	0
158	20250210	164100	259090200	18850	18850	18850	18850	0
159	20250210	164000	259090200	18850	18850	18850	18850	0
160	20250210	163900	259090200	18850	18850	18850	18850	0
161	20250210	163800	259090200	18850	18850	18850	18850	0
162	20250210	163700	259090200	18850	18850	18850	18850	0
163	20250210	163600	259090200	18850	18850	18850	18850	0
164	20250210	163500	259090200	18850	18850	18850	18850	0
165	20250210	163400	259090200	18850	18850	18850	18850	0
166	20250210	163300	259090200	18850	18850	18850	18850	0
167	20250210	163200	259090200	18850	18850	18850	18850	0
168	20250210	163100	259090200	18850	18850	18850	18850	0
169	20250210	163000	259090200	18850	18850	18850	18850	0
170	20250210	162900	259090200	18850	18850	18850	18850	0
171	20250210	162800	259090200	18850	18850	18850	18850	0
172	20250210	162700	259090200	18850	18850	18850	18850	0
173	20250210	162600	259090200	18850	18850	18850	18850	0
174	20250210	162500	259090200	18850	18850	18850	18850	0
175	20250210	162400	259090200	18850	18850	18850	18850	0
176	20250210	162300	259090200	18850	18850	18850	18850	0
177	20250210	162200	259090200	18850	18850	18850	18850	0
178	20250210	162100	259090200	18850	18850	18850	18850	0
179	20250210	162000	259090200	18850	18850	18850	18850	0
180	20250210	161900	259090200	18850	18850	18850	18850	0
181	20250210	161800	259090200	18850	18850	18850	18850	0
182	20250210	161700	259090200	18850	18850	18850	18850	438
183	20250210	161600	259090200	18850	18850	18850	18850	0
184	20250210	161500	259090200	18850	18850	18850	18850	0
185	20250210	161400	259090200	18850	18850	18850	18850	0
186	20250210	161300	259090200	18850	18850	18850	18850	0
187	20250210	161200	259090200	18850	18850	18850	18850	0
188	20250210	161100	259090200	18850	18850	18850	18850	0
189	20250210	161000	259090200	18850	18850	18850	18850	0
190	20250210	160900	259090200	18850	18850	18850	18850	0
191	20250210	160800	259090200	18850	18850	18850	18850	0
192	20250210	160700	259090200	18850	18850	18850	18850	0
193	20250210	160600	259090200	18850	18850	18850	18850	0
194	20250210	160500	259090200	18850	18850	18850	18850	0
195	20250210	160400	259090200	18850	18850	18850	18850	0
196	20250210	160300	259090200	18850	18850	18850	18850	0
197	20250210	160200	259090200	18850	18850	18850	18850	0
198	20250210	160100	259090200	18850	18850	18850	18850	0
199	20250210	160000	259090200	18850	18850	18850	18850	0
200	20250210	155900	259090200	18850	18850	18850	18850	0
201	20250210	155800	259090200	18850	18850	18850	18850	0
202	20250210	155700	259090200	18850	18850	18850	18850	0
203	20250210	155600	259090200	18850	18850	18850	18850	0
204	20250210	155500	259090200	18850	18850	18850	18850	0
205	20250210	155400	259090200	18850	18850	18850	18850	0
206	20250210	155300	259090200	18850	18850	18850	18850	0
207	20250210	155200	259090200	18850	18850	18850	18850	0
208	20250210	155100	259090200	18850	18850	18850	18850	0
209	20250210	155000	259090200	18850	18850	18850	18850	0
210	20250210	154900	259090200	18850	18850	18850	18850	0
211	20250210	154800	259090200	18850	18850	18850	18850	0
212	20250210	154700	259090200	18850	18850	18850	18850	438
213	20250210	154600	259090200	18850	18850	18850	18850	0
214	20250210	154500	259090200	18850	18850	18850	18850	0
215	20250210	154400	259090200	18850	18850	18850	18850	0
216	20250210	154300	259090200	18850	18850	18850	18850	0
217	20250210	154200	259090200	18850	18850	18850	18850	0
218	20250210	154100	259090200	18850	18850	18850	18850	0
219	20250210	154000	259090200	18850	18850	18850	18850	0
220	20250210	153900	259090200	18850	18850	18850	18850	0
221	20250210	153800	259090200	18850	18850	18850	18850	0
222	20250210	153700	259090200	18850	18850	18850	18850	0
223	20250210	153600	259090200	18850	18850	18850	18850	0
224	20250210	153500	259090200	18850	18850	18850	18850	0
225	20250210	153400	259090200	18850	18850	18850	18850	0
226	20250210	153300	259090200	18850	18850	18850	18850	0
227	20250210	153200	259090200	18850	18850	18850	18850	0
228	20250210	153100	259090200	18850	18850	18850	18850	0
229	20250210	153000	259090200	18850	18850	18850	18850	438
230	20250210	152900	250833900	18880	18880	18880	18880	0
231	20250210	152800	250833900	18880	18880	18880	18880	0
232	20250210	152700	250833900	18880	18880	18880	18880	0
233	20250210	152600	250833900	18880	18880	18880	18880	0
234	20250210	152500	250833900	18880	18880	18880	18880	0
235	20250210	152400	250833900	18880	18880	18880	18880	0
236	20250210	152300	250833900	18880	18880	18880	18880	0
237	20250210	152200	250833900	18880	18880	18880	18880	0
238	20250210	152100	250833900	18880	18880	18880	18880	0
239	20250210	152000	250833900	18880	18880	18880	18880	0
240	20250210	151900	250833900	18880	18930	18930	18850	79
241	20250210	151800	249342490	18850	18880	18880	18850	100
242	20250210	151700	247454890	18850	18850	18850	18850	24
243	20250210	151600	247002490	18860	18850	18860	18850	23
244	20250210	151500	246568910	18850	18850	18850	18850	9
245	20250210	151400	246399260	18900	18880	18930	18880	106
246	20250210	151300	244395820	18880	18880	18920	18850	94
247	20250210	151200	242621510	18850	18850	18850	18850	7
248	20250210	151100	242489560	18850	18850	18850	18850	0
249	20250210	151000	242489560	18850	18850	18850	18850	1
250	20250210	150900	242470710	18910	18880	18920	18880	26
251	20250210	150800	241979720	18880	18880	18880	18880	45
252	20250210	150700	241130120	18880	18900	18900	18880	115
253	20250210	150600	238957260	18880	18880	18880	18880	60
254	20250210	150500	237824460	18870	18870	18870	18870	0
255	20250210	150400	237824460	18870	18870	18870	18870	0
256	20250210	150300	237824460	18870	18870	18870	18870	0
257	20250210	150200	237824460	18870	18870	18870	18870	93
258	20250210	150100	236069550	18880	18880	18880	18880	0
259	20250210	150000	236069550	18880	18880	18880	18880	0
260	20250210	145900	236069550	18880	18880	18880	18880	10
261	20250210	145800	235880750	18880	18880	18880	18880	10
262	20250210	145700	235691950	18880	18880	18880	18880	10
263	20250210	145600	235503150	18910	18870	18910	18870	82
264	20250210	145500	233952610	18910	18930	18930	18870	155
265	20250210	145400	231020680	18870	18870	18910	18870	245
266	20250210	145300	226395350	18850	18840	18850	18830	206
267	20250210	145200	222513000	18830	18830	18830	18830	107
268	20250210	145100	220498190	18830	18820	18830	18820	11
269	20250210	145000	220291070	18820	18830	18830	18820	15
270	20250210	144900	220008670	18830	18830	18830	18830	0
271	20250210	144800	220008670	18830	18830	18830	18830	10
272	20250210	144700	219820370	18830	18830	18830	18830	10
273	20250210	144600	219632070	18830	18830	18830	18830	10
274	20250210	144500	219443770	18820	18820	18820	18820	30
275	20250210	144400	218879170	18830	18830	18830	18830	10
276	20250210	144300	218690870	18830	18830	18830	18830	10
277	20250210	144200	218502570	18830	18830	18830	18830	10
278	20250210	144100	218314270	18820	18820	18820	18820	35
279	20250210	144000	217655570	18820	18820	18820	18820	10
280	20250210	143900	217467370	18820	18810	18820	18810	56
281	20250210	143800	216413910	18810	18820	18820	18810	18
282	20250210	143700	216075230	18820	18820	18820	18820	0
283	20250210	143600	216075230	18820	18820	18820	18820	16
284	20250210	143500	215774110	18810	18810	18830	18790	15
285	20250210	143400	215491850	18800	18780	18810	18780	42
286	20250210	143300	214703040	18780	18790	18820	18760	2187
287	20250210	143200	173616740	18790	18810	18810	18790	100
288	20250210	143100	171736980	18810	18820	18820	18810	46
289	20250210	143000	170871610	18820	18830	18830	18820	200
290	20250210	142900	167105910	18840	18840	18840	18840	10
291	20250210	142800	166917510	18840	18840	18840	18840	40
292	20250210	142700	166163910	18840	18840	18840	18840	10
293	20250210	142600	165975510	18840	18840	18840	18840	0
294	20250210	142500	165975510	18840	18840	18840	18840	10
295	20250210	142400	165787110	18840	18840	18840	18840	10
296	20250210	142300	165598710	18840	18840	18840	18840	20
297	20250210	142200	165221910	18840	18840	18840	18840	0
298	20250210	142100	165221910	18840	18840	18840	18840	10
299	20250210	142000	165033510	18840	18840	18840	18840	60
300	20250210	141900	163903110	18840	18840	18840	18840	0
301	20250210	141800	163903110	18840	18840	18840	18840	11
302	20250210	141700	163695870	18850	18850	18850	18850	10
303	20250210	141600	163507370	18850	18850	18850	18850	15
304	20250210	141500	163224620	18850	18850	18850	18850	0
305	20250210	141400	163224620	18850	18850	18850	18850	10
306	20250210	141300	163036120	18850	18850	18850	18850	17
307	20250210	141200	162715670	18860	18860	18860	18860	10
308	20250210	141100	162527070	18860	18860	18860	18860	5
309	20250210	141000	162432770	18860	18860	18860	18860	10
310	20250210	140900	162244170	18860	18860	18860	18860	10
311	20250210	140800	162055570	18860	18860	18860	18850	44
312	20250210	140700	161226010	18860	18860	18860	18860	0
313	20250210	140600	161226010	18860	18860	18860	18860	10
314	20250210	140500	161037410	18860	18860	18860	18860	10
315	20250210	140400	160848810	18860	18860	18860	18860	0
316	20250210	140300	160848810	18860	18860	18860	18860	10
317	20250210	140200	160660210	18860	18860	18860	18860	10
318	20250210	140100	160471610	18860	18860	18860	18860	10
319	20250210	140000	160283010	18860	18850	18860	18850	92
320	20250210	135900	158548790	18850	18890	18890	18850	13
321	20250210	135800	158303260	18890	18890	18890	18890	10
322	20250210	135700	158114360	18890	18890	18890	18890	11
323	20250210	135600	157906570	18890	18890	18890	18890	5
324	20250210	135500	157812120	18900	18900	18900	18880	1441
325	20250210	135400	130598060	18930	18930	18930	18930	11
326	20250210	135300	130389830	18930	18930	18930	18930	10
327	20250210	135200	130200530	18900	18930	18930	18900	37
328	20250210	135100	129500900	18930	18930	18930	18930	10
329	20250210	135000	129311600	18900	18930	18930	18900	11
330	20250210	134900	129103400	18930	18930	18930	18930	1
331	20250210	134800	129084470	18920	18920	18920	18920	10
332	20250210	134700	128895270	18920	18920	18920	18920	10
333	20250210	134600	128706070	18920	18920	18920	18920	12
334	20250210	134500	128479030	18920	18920	18920	18920	0
335	20250210	134400	128479030	18920	18920	18920	18920	11
336	20250210	134300	128270910	18900	18930	18930	18900	12
337	20250210	134200	128043810	18930	18930	18930	18930	10
338	20250210	134100	127854510	18930	18910	18930	18910	34
339	20250210	134000	127211550	18930	18930	18930	18930	10
340	20250210	133900	127022250	18910	18930	18930	18910	11
341	20250210	133800	126814040	18930	18910	18930	18910	12
342	20250210	133700	126587080	18910	18910	18910	18910	0
343	20250210	133600	126587080	18910	18910	18910	18910	11
344	20250210	133500	126379070	18910	18910	18910	18910	10
345	20250210	133400	126189970	18880	18880	18880	18880	1
346	20250210	133300	126171090	18910	18910	18910	18910	12
347	20250210	133200	125944170	18910	18880	18910	18880	12
348	20250210	133100	125717280	18910	18880	18910	18880	12
349	20250210	133000	125490470	18900	18900	18900	18900	0
350	20250210	132900	125490470	18900	18850	18900	18850	12
351	20250210	132800	125263740	18900	18880	18900	18880	12
352	20250210	132700	125036960	18850	18880	18900	18850	67
353	20250210	132600	123771450	18880	18880	18880	18880	0
354	20250210	132500	123771450	18880	18850	18880	18850	12
355	20250210	132400	123544920	18880	18880	18880	18880	10
356	20250210	132300	123356120	18880	18880	18880	18880	11
357	20250210	132200	123148440	18880	18880	18880	18880	0
358	20250210	132100	123148440	18880	18880	18880	18880	10
359	20250210	132000	122959640	18880	18880	18880	18880	11
360	20250210	131900	122751960	18910	18910	18910	18910	1
361	20250210	131800	122733050	18910	18870	18910	18840	34
362	20250210	131700	122092060	18870	18870	18870	18870	10
363	20250210	131600	121903360	18870	18870	18870	18870	10
364	20250210	131500	121714660	18870	18870	18870	18870	1
365	20250210	131400	121695790	18870	18870	18870	18870	10
366	20250210	131300	121507090	18870	18870	18870	18870	10
367	20250210	131200	121318390	18870	18870	18870	18840	30
368	20250210	131100	120752760	18840	18840	18840	18840	0
369	20250210	131000	120752760	18840	18870	18870	18840	12
370	20250210	130900	120526350	18870	18840	18870	18840	11
371	20250210	130800	120318810	18870	18860	18870	18860	10
372	20250210	130700	120130120	18870	18840	18870	18840	4
373	20250210	130600	120054710	18870	18860	18870	18860	11
374	20250210	130500	119847240	18870	18860	18870	18860	13
375	20250210	130400	119601950	18870	18870	18870	18870	1
376	20250210	130300	119583080	18870	18860	18870	18860	10
377	20250210	130200	119394390	18870	18860	18870	18840	13
378	20250210	130100	119149130	18870	18850	18870	18850	11
379	20250210	130000	118941580	18870	18870	18870	18870	1
380	20250210	125900	118922710	18850	18820	18860	18820	12
381	20250210	125800	118696450	18860	18820	18860	18820	12
382	20250210	125700	118470180	18850	18840	18860	18840	19
383	20250210	125600	118111950	18860	18860	18860	18860	0
384	20250210	125500	118111950	18860	18810	18860	18810	12
385	20250210	125400	117885700	18850	18840	18860	18810	14
386	20250210	125300	117621760	18860	18840	18870	18840	17
387	20250210	125200	117301080	18870	18850	18870	18840	97
388	20250210	125100	115472580	18860	18820	18860	18820	222
389	20250210	125000	111291700	18830	18830	18830	18830	10
390	20250210	124900	111103400	18830	18810	18830	18810	25
391	20250210	124800	110633130	18830	18830	18830	18830	10
392	20250210	124700	110444830	18830	18810	18830	18810	11
393	20250210	124600	110237720	18830	18830	18830	18830	12
394	20250210	124500	110011760	18830	18830	18830	18830	0
395	20250210	124400	110011760	18830	18820	18830	18820	11
396	20250210	124300	109804640	18810	18810	18810	18810	1
397	20250210	124200	109785830	18830	18830	18830	18830	0
398	20250210	124100	109785830	18830	18830	18830	18830	1
399	20250210	124000	109767000	18820	18820	18820	18820	0
400	20250210	123900	109767000	18820	18820	18820	18820	1
401	20250210	123800	109748180	18810	18810	18810	18810	2
402	20250210	123700	109710560	18830	18830	18830	18830	0
403	20250210	123600	109710560	18830	18810	18830	18810	3
404	20250210	123500	109654090	18830	18830	18830	18830	5
405	20250210	123400	109559940	18830	18830	18830	18830	0
406	20250210	123300	109559940	18830	18830	18830	18830	5
407	20250210	123200	109465790	18830	18830	18830	18830	0
408	20250210	123100	109465790	18830	18830	18830	18830	1
409	20250210	123000	109446960	18830	18810	18830	18810	3
410	20250210	122900	109390490	18830	18830	18830	18830	0
411	20250210	122800	109390490	18830	18830	18830	18830	1
412	20250210	122700	109371660	18830	18830	18830	18830	0
413	20250210	122600	109371660	18830	18830	18830	18830	1
414	20250210	122500	109352830	18810	18810	18810	18810	1
415	20250210	122400	109334020	18830	18830	18830	18830	0
416	20250210	122300	109334020	18830	18830	18830	18830	2
417	20250210	122200	109296360	18810	18810	18810	18810	0
418	20250210	122100	109296360	18810	18810	18810	18810	1
419	20250210	122000	109277550	18830	18830	18830	18830	1
420	20250210	121900	109258720	18830	18810	18830	18810	2
421	20250210	121800	109221080	18810	18760	18810	18760	9
422	20250210	121700	109051870	18810	18810	18810	18810	0
423	20250210	121600	109051870	18810	18810	18810	18810	0
424	20250210	121500	109051870	18810	18760	18810	18760	10
425	20250210	121400	108864220	18730	18730	18730	18730	1
426	20250210	121300	108845490	18760	18760	18760	18760	1
427	20250210	121200	108826730	18730	18730	18730	18730	1
428	20250210	121100	108808000	18750	18750	18750	18750	0
429	20250210	121000	108808000	18750	18750	18750	18750	21
430	20250210	120900	108414250	18750	18740	18750	18740	57
431	20250210	120800	107345830	18740	18740	18740	18740	0
432	20250210	120700	107345830	18740	18740	18740	18740	2
433	20250210	120600	107308350	18720	18720	18720	18720	0
434	20250210	120500	107308350	18720	18740	18740	18720	2
435	20250210	120400	107270890	18720	18720	18720	18720	0
436	20250210	120300	107270890	18720	18720	18720	18720	1
437	20250210	120200	107252170	18740	18740	18740	18740	1
438	20250210	120100	107233430	18740	18740	18740	18740	0
439	20250210	120000	107233430	18740	18740	18740	18740	1
440	20250210	115900	107214690	18740	18740	18740	18740	0
441	20250210	115800	107214690	18740	18740	18740	18740	0
442	20250210	115700	107214690	18740	18740	18740	18740	4
443	20250210	115600	107139730	18740	18780	18810	18730	273
444	20250210	115500	102019020	18770	18770	18770	18770	1
445	20250210	115400	102000250	18810	18770	18810	18770	5
446	20250210	115300	101906300	18770	18770	18770	18770	0
447	20250210	115200	101906300	18770	18800	18810	18770	30
448	20250210	115100	101343130	18810	18810	18810	18810	0
449	20250210	115000	101343130	18810	18810	18810	18810	0
450	20250210	114900	101343130	18810	18760	18810	18760	20
451	20250210	114800	100967700	18810	18810	18810	18810	0
452	20250210	114700	100967700	18810	18770	18810	18770	2
453	20250210	114600	100930120	18810	18790	18810	18790	94
454	20250210	114500	99163840	18810	18810	18810	18810	0
455	20250210	114400	99163840	18810	18810	18810	18810	1
456	20250210	114300	99145030	18790	18790	18790	18760	67
457	20250210	114200	97886130	18760	18760	18760	18760	0
458	20250210	114100	97886130	18760	18760	18790	18760	5
459	20250210	114000	97792270	18780	18760	18780	18760	2
460	20250210	113900	97754730	18790	18760	18790	18760	2
461	20250210	113800	97717180	18790	18790	18790	18790	0
462	20250210	113700	97717180	18790	18790	18790	18790	0
463	20250210	113600	97717180	18790	18730	18790	18730	3
464	20250210	113500	97660900	18790	18790	18790	18790	0
465	20250210	113400	97660900	18790	18790	18790	18760	5
466	20250210	113300	97567010	18760	18740	18760	18740	56
467	20250210	113200	96517010	18740	18740	18740	18740	44
468	20250210	113100	95692450	18750	18750	18750	18750	1
469	20250210	113000	95673700	18750	18750	18750	18750	0
470	20250210	112900	95673700	18750	18750	18750	18750	0
471	20250210	112800	95673700	18750	18750	18750	18750	1
472	20250210	112700	95654950	18740	18740	18740	18740	1
473	20250210	112600	95636210	18750	18750	18750	18750	2
474	20250210	112500	95598710	18750	18750	18750	18750	1
475	20250210	112400	95579960	18750	18750	18750	18750	10
476	20250210	112300	95392460	18750	18750	18790	18750	27
477	20250210	112200	94885690	18770	18770	18770	18770	121
478	20250210	112100	92614520	18770	18770	18770	18770	1
479	20250210	112000	92595750	18790	18770	18790	18770	56
480	20250210	111900	91544610	18770	18770	18770	18770	0
481	20250210	111800	91544610	18770	18740	18770	18740	2
482	20250210	111700	91507100	18740	18740	18740	18740	0
483	20250210	111600	91507100	18740	18740	18740	18740	2
484	20250210	111500	91469620	18730	18730	18730	18730	2
485	20250210	111400	91432160	18730	18730	18730	18730	0
486	20250210	111300	91432160	18730	18730	18730	18730	2
487	20250210	111200	91394700	18730	18730	18730	18730	0
488	20250210	111100	91394700	18730	18730	18730	18730	1
489	20250210	111000	91375970	18710	18730	18730	18710	2
490	20250210	110900	91338530	18750	18760	18760	18750	200
491	20250210	110800	87587160	18760	18760	18760	18760	23
492	20250210	110700	87155680	18790	18790	18790	18790	1
493	20250210	110600	87136890	18800	18800	18800	18800	0
494	20250210	110500	87136890	18800	18790	18800	18790	2
495	20250210	110400	87099300	18810	18810	18810	18810	0
496	20250210	110300	87099300	18810	18810	18810	18810	0
497	20250210	110200	87099300	18810	18790	18810	18790	25
498	20250210	110100	86629530	18770	18770	18770	18770	0
499	20250210	110000	86629530	18770	18770	18770	18770	4
500	20250210	105900	86554450	18770	18770	18770	18770	0
501	20250210	105800	86554450	18770	18770	18770	18770	0
502	20250210	105700	86554450	18770	18800	18800	18770	250
503	20250210	105600	81857680	18800	18800	18800	18800	0
504	20250210	105500	81857680	18800	18810	18810	18800	13
505	20250210	105400	81613180	18800	18800	18800	18800	0
506	20250210	105300	81613180	18800	18800	18800	18800	0
507	20250210	105200	81613180	18800	18800	18800	18800	0
508	20250210	105100	81613180	18800	18800	18800	18800	2
509	20250210	105000	81575580	18800	18800	18800	18800	0
510	20250210	104900	81575580	18800	18800	18800	18800	0
511	20250210	104800	81575580	18800	18800	18800	18800	0
512	20250210	104700	81575580	18800	18800	18800	18800	0
513	20250210	104600	81575580	18800	18800	18800	18800	0
514	20250210	104500	81575580	18800	18800	18800	18800	109
515	20250210	104400	79526380	18840	18840	18840	18840	0
516	20250210	104300	79526380	18840	18840	18840	18840	0
517	20250210	104200	79526380	18840	18840	18840	18840	0
518	20250210	104100	79526380	18840	18840	18840	18840	0
519	20250210	104000	79526380	18840	18810	18840	18800	116
520	20250210	103900	77344570	18860	18840	18870	18840	43
521	20250210	103800	76533240	18870	18870	18870	18870	0
522	20250210	103700	76533240	18870	18870	18870	18870	0
523	20250210	103600	76533240	18870	18870	18870	18870	0
524	20250210	103500	76533240	18870	18870	18870	18870	0
525	20250210	103400	76533240	18870	18870	18870	18870	0
526	20250210	103300	76533240	18870	18840	18870	18840	4
527	20250210	103200	76457790	18870	18840	18870	18840	17
528	20250210	103100	76137480	18840	18840	18840	18840	0
529	20250210	103000	76137480	18840	18840	18840	18840	0
530	20250210	102900	76137480	18840	18840	18840	18840	0
531	20250210	102800	76137480	18840	18840	18840	18840	16
532	20250210	102700	75836040	18870	18860	18870	18830	47
533	20250210	102600	74949680	18830	18930	18930	18830	49
534	20250210	102500	74022670	18960	18810	18960	18810	100
535	20250210	102400	72131470	18850	18810	18850	18810	12
536	20250210	102300	71905510	18810	18810	18810	18810	0
537	20250210	102200	71905510	18810	18810	18810	18810	0
538	20250210	102100	71905510	18810	18810	18820	18810	186
539	20250210	102000	68406840	18810	18810	18810	18810	68
540	20250210	101900	67127760	18800	18800	18800	18800	0
541	20250210	101800	67127760	18800	18800	18800	18800	191
542	20250210	101700	63536960	18780	18780	18780	18780	50
543	20250210	101600	62597960	18770	18770	18770	18770	0
544	20250210	101500	62597960	18770	18770	18770	18770	0
545	20250210	101400	62597960	18770	18770	18770	18770	0
546	20250210	101300	62597960	18770	18770	18770	18770	0
547	20250210	101200	62597960	18770	18770	18790	18750	7
548	20250210	101100	62466630	18790	18790	18790	18790	0
549	20250210	101000	62466630	18790	18790	18790	18790	30
550	20250210	100900	61902930	18790	18790	18790	18790	0
551	20250210	100800	61902930	18790	18790	18790	18790	50
552	20250210	100700	60963430	18790	18790	18790	18790	0
553	20250210	100600	60963430	18790	18770	18790	18770	38
554	20250210	100500	60250090	18770	18740	18770	18740	2
555	20250210	100400	60212580	18710	18750	18750	18710	500
556	20250210	100300	50848010	18770	18770	18790	18740	325
557	20250210	100200	44746990	18780	18780	18780	18770	3
558	20250210	100100	44690660	18770	18750	18780	18740	277
559	20250210	100000	39496750	18750	18750	18750	18750	1
560	20250210	095900	39478000	18750	18750	18750	18750	0
561	20250210	095800	39478000	18750	18750	18750	18750	10
562	20250210	095700	39290500	18740	18740	18740	18740	0
563	20250210	095600	39290500	18740	18750	18750	18740	219
564	20250210	095500	35186360	18750	18750	18750	18750	1
565	20250210	095400	35167610	18750	18750	18750	18750	0
566	20250210	095300	35167610	18750	18750	18750	18750	18
567	20250210	095200	34830110	18740	18740	18750	18740	3
568	20250210	095100	34773880	18740	18740	18740	18740	0
569	20250210	095000	34773880	18740	18720	18750	18720	5
570	20250210	094900	34680190	18710	18710	18710	18710	0
571	20250210	094800	34680190	18710	18710	18710	18710	5
572	20250210	094700	34586640	18740	18740	18740	18740	0
573	20250210	094600	34586640	18740	18750	18750	18690	6
574	20250210	094500	34474290	18680	18720	18720	18680	10
575	20250210	094400	34287300	18680	18720	18720	18680	14
576	20250210	094300	34025550	18740	18680	18740	18680	23
577	20250210	094200	33595270	18740	18740	18740	18740	2
578	20250210	094100	33557790	18620	18750	18750	18620	8
579	20250210	094000	33408700	18750	18750	18750	18750	1
580	20250210	093900	33389950	18740	18740	18740	18740	2
581	20250210	093800	33352470	18740	18740	18740	18740	2
582	20250210	093700	33314990	18670	18670	18670	18670	0
583	20250210	093600	33314990	18670	18670	18670	18670	0
584	20250210	093500	33314990	18670	18640	18670	18640	8
585	20250210	093400	33165670	18610	18610	18610	18610	0
586	20250210	093300	33165670	18610	18740	18740	18610	8
587	20250210	093200	33016400	18600	18650	18650	18590	50
588	20250210	093100	32086200	18750	18750	18750	18750	2
589	20250210	093000	32048700	18750	18750	18750	18750	301
590	20250210	092900	26404950	18610	18610	18610	18610	0
591	20250210	092800	26404950	18610	18760	18760	18610	167
592	20250210	092700	23296010	18760	18760	18760	18760	0
593	20250210	092600	23296010	18760	18760	18760	18760	2
594	20250210	092500	23258490	18620	18620	18620	18620	0
595	20250210	092400	23258490	18620	18670	18670	18610	325
596	20250210	092300	17203420	18720	18740	18740	18720	100
597	20250210	092200	15330620	18720	18780	18780	18720	16
598	20250210	092100	15030720	18780	18780	18780	18780	0
599	20250210	092000	15030720	18780	18780	18780	18780	0
600	20250210	091900	15030720	18780	18780	18780	18780	0
601	20250210	091800	15030720	18780	18780	18780	18780	0
602	20250210	091700	15030720	18780	18780	18780	18780	0
603	20250210	091600	15030720	18780	18780	18780	18780	0
604	20250210	091500	15030720	18780	18780	18780	18780	3
605	20250210	091400	14974380	18670	18660	18670	18660	51
606	20250210	091300	14022640	18680	18670	18680	18670	5
607	20250210	091200	13929260	18660	18670	18670	18660	49
608	20250210	091100	13014630	18680	18680	18680	18680	11
609	20250210	091000	12809150	18700	18700	18700	18700	0
610	20250210	090900	12809150	18700	18700	18700	18700	0
611	20250210	090800	12809150	18700	18700	18700	18700	10
612	20250210	090700	12622150	18700	18700	18700	18700	48
613	20250210	090600	11724550	18810	18820	18820	18800	158
614	20250210	090500	8751190	18820	18820	18820	18820	1
615	20250210	090400	8732370	18700	18820	18820	18700	29
616	20250210	090300	8188150	18710	18710	18710	18710	4
617	20250210	090200	8113310	18700	18650	18700	18650	91
618	20250210	090100	6412610	18700	18750	18750	18670	145
619	20250210	090000	3700610	18760	18830	18830	18760	197