KissMeData/033270/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	191700	494125810	18810	18810	18810	18810	321
3	20250211	191600	494125810	18810	18810	18810	18810	0
4	20250211	191500	494125810	18810	18810	18810	18810	0
5	20250211	191400	494125810	18810	18810	18810	18810	0
6	20250211	191300	494125810	18810	18810	18810	18810	0
7	20250211	191200	494125810	18810	18810	18810	18810	0
8	20250211	191100	494125810	18810	18810	18810	18810	0
9	20250211	191000	494125810	18810	18810	18810	18810	0
10	20250211	190900	494125810	18810	18810	18810	18810	0
11	20250211	190800	494125810	18810	18810	18810	18810	0
12	20250211	190700	494125810	18810	18810	18810	18810	0
13	20250211	190600	494125810	18810	18810	18810	18810	0
14	20250211	190500	494125810	18810	18810	18810	18810	0
15	20250211	190400	494125810	18810	18810	18810	18810	0
16	20250211	190300	494125810	18810	18810	18810	18810	0
17	20250211	190200	494125810	18810	18810	18810	18810	0
18	20250211	190100	494125810	18810	18810	18810	18810	0
19	20250211	190000	494125810	18810	18810	18810	18810	0
20	20250211	185900	494125810	18810	18810	18810	18810	0
21	20250211	185800	494125810	18810	18810	18810	18810	0
22	20250211	185700	494125810	18810	18810	18810	18810	0
23	20250211	185600	494125810	18810	18810	18810	18810	0
24	20250211	185500	494125810	18810	18810	18810	18810	0
25	20250211	185400	494125810	18810	18810	18810	18810	0
26	20250211	185300	494125810	18810	18810	18810	18810	0
27	20250211	185200	494125810	18810	18810	18810	18810	0
28	20250211	185100	494125810	18810	18810	18810	18810	0
29	20250211	185000	494125810	18810	18810	18810	18810	0
30	20250211	184900	494125810	18810	18810	18810	18810	0
31	20250211	184800	494125810	18810	18810	18810	18810	0
32	20250211	184700	494125810	18810	18810	18810	18810	321
33	20250211	184600	494125810	18810	18810	18810	18810	0
34	20250211	184500	494125810	18810	18810	18810	18810	0
35	20250211	184400	494125810	18810	18810	18810	18810	0
36	20250211	184300	494125810	18810	18810	18810	18810	0
37	20250211	184200	494125810	18810	18810	18810	18810	0
38	20250211	184100	494125810	18810	18810	18810	18810	0
39	20250211	184000	494125810	18810	18810	18810	18810	0
40	20250211	183900	494125810	18810	18810	18810	18810	0
41	20250211	183800	494125810	18810	18810	18810	18810	0
42	20250211	183700	494125810	18810	18810	18810	18810	0
43	20250211	183600	494125810	18810	18810	18810	18810	0
44	20250211	183500	494125810	18810	18810	18810	18810	0
45	20250211	183400	494125810	18810	18810	18810	18810	0
46	20250211	183300	494125810	18810	18810	18810	18810	0
47	20250211	183200	494125810	18810	18810	18810	18810	0
48	20250211	183100	494125810	18810	18810	18810	18810	0
49	20250211	183000	494125810	18810	18810	18810	18810	0
50	20250211	182900	494125810	18810	18810	18810	18810	0
51	20250211	182800	494125810	18810	18810	18810	18810	0
52	20250211	182700	494125810	18810	18810	18810	18810	0
53	20250211	182600	494125810	18810	18810	18810	18810	0
54	20250211	182500	494125810	18810	18810	18810	18810	0
55	20250211	182400	494125810	18810	18810	18810	18810	0
56	20250211	182300	494125810	18810	18810	18810	18810	0
57	20250211	182200	494125810	18810	18810	18810	18810	0
58	20250211	182100	494125810	18810	18810	18810	18810	0
59	20250211	182000	494125810	18810	18810	18810	18810	0
60	20250211	181900	494125810	18810	18810	18810	18810	0
61	20250211	181800	494125810	18810	18810	18810	18810	0
62	20250211	181700	494125810	18810	18810	18810	18810	321
63	20250211	181600	494125810	18810	18810	18810	18810	0
64	20250211	181500	494125810	18810	18810	18810	18810	0
65	20250211	181400	494125810	18810	18810	18810	18810	0
66	20250211	181300	494125810	18810	18810	18810	18810	0
67	20250211	181200	494125810	18810	18810	18810	18810	0
68	20250211	181100	494125810	18810	18810	18810	18810	0
69	20250211	181000	494125810	18810	18810	18810	18810	0
70	20250211	180900	494125810	18810	18810	18810	18810	0
71	20250211	180800	494125810	18810	18810	18810	18810	0
72	20250211	180700	494125810	18810	18810	18810	18810	0
73	20250211	180600	494125810	18810	18810	18810	18810	0
74	20250211	180500	494125810	18810	18810	18810	18810	0
75	20250211	180400	494125810	18810	18810	18810	18810	0
76	20250211	180300	494125810	18810	18810	18810	18810	0
77	20250211	180200	494125810	18810	18810	18810	18810	0
78	20250211	180100	494125810	18810	18810	18810	18810	0
79	20250211	180000	494125810	18810	18810	18810	18810	0
80	20250211	175900	494125810	18810	18810	18810	18810	0
81	20250211	175800	494125810	18810	18810	18810	18810	0
82	20250211	175700	494125810	18810	18810	18810	18810	0
83	20250211	175600	494125810	18810	18810	18810	18810	0
84	20250211	175500	494125810	18810	18810	18810	18810	0
85	20250211	175400	494125810	18810	18810	18810	18810	0
86	20250211	175300	494125810	18810	18810	18810	18810	0
87	20250211	175200	494125810	18810	18810	18810	18810	0
88	20250211	175100	494125810	18810	18810	18810	18810	0
89	20250211	175000	494125810	18810	18810	18810	18810	0
90	20250211	174900	494125810	18810	18810	18810	18810	0
91	20250211	174800	494125810	18810	18810	18810	18810	0
92	20250211	174700	494125810	18810	18810	18810	18810	321
93	20250211	174600	494125810	18810	18810	18810	18810	0
94	20250211	174500	494125810	18810	18810	18810	18810	0
95	20250211	174400	494125810	18810	18810	18810	18810	0
96	20250211	174300	494125810	18810	18810	18810	18810	0
97	20250211	174200	494125810	18810	18810	18810	18810	0
98	20250211	174100	494125810	18810	18810	18810	18810	0
99	20250211	174000	494125810	18810	18810	18810	18810	0
100	20250211	173900	494125810	18810	18810	18810	18810	0
101	20250211	173800	494125810	18810	18810	18810	18810	0
102	20250211	173700	494125810	18810	18810	18810	18810	0
103	20250211	173600	494125810	18810	18810	18810	18810	0
104	20250211	173500	494125810	18810	18810	18810	18810	0
105	20250211	173400	494125810	18810	18810	18810	18810	0
106	20250211	173300	494125810	18810	18810	18810	18810	0
107	20250211	173200	494125810	18810	18810	18810	18810	0
108	20250211	173100	494125810	18810	18810	18810	18810	0
109	20250211	173000	494125810	18810	18810	18810	18810	0
110	20250211	172900	494125810	18810	18810	18810	18810	0
111	20250211	172800	494125810	18810	18810	18810	18810	0
112	20250211	172700	494125810	18810	18810	18810	18810	0
113	20250211	172600	494125810	18810	18810	18810	18810	0
114	20250211	172500	494125810	18810	18810	18810	18810	0
115	20250211	172400	494125810	18810	18810	18810	18810	0
116	20250211	172300	494125810	18810	18810	18810	18810	0
117	20250211	172200	494125810	18810	18810	18810	18810	0
118	20250211	172100	494125810	18810	18810	18810	18810	0
119	20250211	172000	494125810	18810	18810	18810	18810	0
120	20250211	171900	494125810	18810	18810	18810	18810	0
121	20250211	171800	494125810	18810	18810	18810	18810	0
122	20250211	171700	494125810	18810	18810	18810	18810	321
123	20250211	171600	494125810	18810	18810	18810	18810	0
124	20250211	171500	494125810	18810	18810	18810	18810	0
125	20250211	171400	494125810	18810	18810	18810	18810	0
126	20250211	171300	494125810	18810	18810	18810	18810	0
127	20250211	171200	494125810	18810	18810	18810	18810	0
128	20250211	171100	494125810	18810	18810	18810	18810	0
129	20250211	171000	494125810	18810	18810	18810	18810	0
130	20250211	170900	494125810	18810	18810	18810	18810	0
131	20250211	170800	494125810	18810	18810	18810	18810	0
132	20250211	170700	494125810	18810	18810	18810	18810	0
133	20250211	170600	494125810	18810	18810	18810	18810	0
134	20250211	170500	494125810	18810	18810	18810	18810	0
135	20250211	170400	494125810	18810	18810	18810	18810	0
136	20250211	170300	494125810	18810	18810	18810	18810	0
137	20250211	170200	494125810	18810	18810	18810	18810	0
138	20250211	170100	494125810	18810	18810	18810	18810	0
139	20250211	170000	494125810	18810	18810	18810	18810	0
140	20250211	165900	494125810	18810	18810	18810	18810	0
141	20250211	165800	494125810	18810	18810	18810	18810	0
142	20250211	165700	494125810	18810	18810	18810	18810	0
143	20250211	165600	494125810	18810	18810	18810	18810	0
144	20250211	165500	494125810	18810	18810	18810	18810	0
145	20250211	165400	494125810	18810	18810	18810	18810	0
146	20250211	165300	494125810	18810	18810	18810	18810	0
147	20250211	165200	494125810	18810	18810	18810	18810	0
148	20250211	165100	494125810	18810	18810	18810	18810	0
149	20250211	165000	494125810	18810	18810	18810	18810	0
150	20250211	164900	494125810	18810	18810	18810	18810	0
151	20250211	164800	494125810	18810	18810	18810	18810	0
152	20250211	164700	494125810	18810	18810	18810	18810	321
153	20250211	164600	494125810	18810	18810	18810	18810	0
154	20250211	164500	494125810	18810	18810	18810	18810	0
155	20250211	164400	494125810	18810	18810	18810	18810	0
156	20250211	164300	494125810	18810	18810	18810	18810	0
157	20250211	164200	494125810	18810	18810	18810	18810	0
158	20250211	164100	494125810	18810	18810	18810	18810	0
159	20250211	164000	494125810	18810	18810	18810	18810	0
160	20250211	163900	494125810	18810	18810	18810	18810	0
161	20250211	163800	494125810	18810	18810	18810	18810	0
162	20250211	163700	494125810	18810	18810	18810	18810	0
163	20250211	163600	494125810	18810	18810	18810	18810	0
164	20250211	163500	494125810	18810	18810	18810	18810	0
165	20250211	163400	494125810	18810	18810	18810	18810	0
166	20250211	163300	494125810	18810	18810	18810	18810	0
167	20250211	163200	494125810	18810	18810	18810	18810	0
168	20250211	163100	494125810	18810	18810	18810	18810	0
169	20250211	163000	494125810	18810	18810	18810	18810	0
170	20250211	162900	494125810	18810	18810	18810	18810	0
171	20250211	162800	494125810	18810	18810	18810	18810	0
172	20250211	162700	494125810	18810	18810	18810	18810	0
173	20250211	162600	494125810	18810	18810	18810	18810	0
174	20250211	162500	494125810	18810	18810	18810	18810	0
175	20250211	162400	494125810	18810	18810	18810	18810	0
176	20250211	162300	494125810	18810	18810	18810	18810	0
177	20250211	162200	494125810	18810	18810	18810	18810	0
178	20250211	162100	494125810	18810	18810	18810	18810	0
179	20250211	162000	494125810	18810	18810	18810	18810	0
180	20250211	161900	494125810	18810	18810	18810	18810	0
181	20250211	161800	494125810	18810	18810	18810	18810	0
182	20250211	161700	494125810	18810	18810	18810	18810	321
183	20250211	161600	494125810	18810	18810	18810	18810	0
184	20250211	161500	494125810	18810	18810	18810	18810	0
185	20250211	161400	494125810	18810	18810	18810	18810	0
186	20250211	161300	494125810	18810	18810	18810	18810	0
187	20250211	161200	494125810	18810	18810	18810	18810	0
188	20250211	161100	494125810	18810	18810	18810	18810	0
189	20250211	161000	494125810	18810	18810	18810	18810	0
190	20250211	160900	494125810	18810	18810	18810	18810	0
191	20250211	160800	494125810	18810	18810	18810	18810	0
192	20250211	160700	494125810	18810	18810	18810	18810	0
193	20250211	160600	494125810	18810	18810	18810	18810	0
194	20250211	160500	494125810	18810	18810	18810	18810	0
195	20250211	160400	494125810	18810	18810	18810	18810	0
196	20250211	160300	494125810	18810	18810	18810	18810	0
197	20250211	160200	494125810	18810	18810	18810	18810	0
198	20250211	160100	494125810	18810	18810	18810	18810	0
199	20250211	160000	494125810	18810	18810	18810	18810	0
200	20250211	155900	494125810	18810	18810	18810	18810	0
201	20250211	155800	494125810	18810	18810	18810	18810	0
202	20250211	155700	494125810	18810	18810	18810	18810	0
203	20250211	155600	494125810	18810	18810	18810	18810	0
204	20250211	155500	494125810	18810	18810	18810	18810	0
205	20250211	155400	494125810	18810	18810	18810	18810	0
206	20250211	155300	494125810	18810	18810	18810	18810	0
207	20250211	155200	494125810	18810	18810	18810	18810	0
208	20250211	155100	494125810	18810	18810	18810	18810	0
209	20250211	155000	494125810	18810	18810	18810	18810	0
210	20250211	154900	494125810	18810	18810	18810	18810	0
211	20250211	154800	494125810	18810	18810	18810	18810	0
212	20250211	154700	494125810	18810	18810	18810	18810	321
213	20250211	154600	494125810	18810	18810	18810	18810	0
214	20250211	154500	494125810	18810	18810	18810	18810	0
215	20250211	154400	494125810	18810	18810	18810	18810	0
216	20250211	154300	494125810	18810	18810	18810	18810	0
217	20250211	154200	494125810	18810	18810	18810	18810	0
218	20250211	154100	494125810	18810	18810	18810	18810	0
219	20250211	154000	494125810	18810	18810	18810	18810	0
220	20250211	153900	494125810	18810	18810	18810	18810	0
221	20250211	153800	494125810	18810	18810	18810	18810	0
222	20250211	153700	494125810	18810	18810	18810	18810	0
223	20250211	153600	494125810	18810	18810	18810	18810	0
224	20250211	153500	494125810	18810	18810	18810	18810	0
225	20250211	153400	494125810	18810	18810	18810	18810	0
226	20250211	153300	494125810	18810	18810	18810	18810	0
227	20250211	153200	494125810	18810	18810	18810	18810	0
228	20250211	153100	494125810	18810	18810	18810	18810	0
229	20250211	153000	494125810	18810	18810	18810	18810	321
230	20250211	152900	488087800	18790	18790	18790	18790	0
231	20250211	152800	488087800	18790	18790	18790	18790	0
232	20250211	152700	488087800	18790	18790	18790	18790	0
233	20250211	152600	488087800	18790	18790	18790	18790	0
234	20250211	152500	488087800	18790	18790	18790	18790	0
235	20250211	152400	488087800	18790	18790	18790	18790	0
236	20250211	152300	488087800	18790	18790	18790	18790	0
237	20250211	152200	488087800	18790	18790	18790	18790	0
238	20250211	152100	488087800	18790	18790	18790	18790	0
239	20250211	152000	488087800	18790	18790	18790	18790	0
240	20250211	151900	488087800	18790	18790	18790	18790	9
241	20250211	151800	487918690	18790	18790	18790	18790	113
242	20250211	151700	485795420	18850	18850	18850	18790	65
243	20250211	151600	484573430	18850	18810	18850	18800	265
244	20250211	151500	479590980	18810	18820	18820	18810	154
245	20250211	151400	476694130	18810	18810	18810	18810	14
246	20250211	151300	476430790	18870	18870	18870	18870	0
247	20250211	151200	476430790	18870	18870	18870	18870	0
248	20250211	151100	476430790	18870	18810	18870	18810	64
249	20250211	151000	475223170	18860	18860	18860	18860	116
250	20250211	150900	473035410	18860	18860	18860	18860	120
251	20250211	150800	470772210	18860	18860	18860	18860	152
252	20250211	150700	467905490	18850	18850	18850	18850	0
253	20250211	150600	467905490	18850	18850	18850	18850	0
254	20250211	150500	467905490	18850	18850	18850	18850	0
255	20250211	150400	467905490	18850	18850	18850	18850	0
256	20250211	150300	467905490	18850	18810	18850	18810	60
257	20250211	150200	466775550	18800	18800	18800	18800	55
258	20250211	150100	465741550	18790	18790	18790	18790	0
259	20250211	150000	465741550	18790	18790	18790	18790	0
260	20250211	145900	465741550	18790	18790	18790	18790	3
261	20250211	145800	465685180	18790	18780	18790	18780	79
262	20250211	145700	464200780	18780	18780	18780	18780	3
263	20250211	145600	464144440	18770	18770	18770	18770	4
264	20250211	145500	464069360	18770	18780	18790	18770	19
265	20250211	145400	463712410	18780	18780	18780	18780	14
266	20250211	145300	463449490	18780	18770	18780	18770	60
267	20250211	145200	462322710	18770	18770	18770	18770	2
268	20250211	145100	462285170	18770	18770	18770	18770	3
269	20250211	145000	462228860	18770	18770	18770	18770	17
270	20250211	144900	461909770	18770	18760	18770	18760	4
271	20250211	144800	461834720	18760	18760	18760	18760	4
272	20250211	144700	461759680	18760	18760	18790	18760	18
273	20250211	144600	461421520	18790	18790	18790	18790	1
274	20250211	144500	461402730	18790	18790	18790	18790	3
275	20250211	144400	461346360	18790	18790	18790	18790	3
276	20250211	144300	461289990	18790	18780	18790	18780	159
277	20250211	144200	458302670	18770	18770	18770	18770	3
278	20250211	144100	458246360	18770	18770	18770	18770	146
279	20250211	144000	455505940	18770	18760	18770	18760	3
280	20250211	143900	455449650	18760	18750	18760	18750	37
281	20250211	143800	454755550	18750	18750	18750	18750	3
282	20250211	143700	454699300	18750	18750	18750	18750	18
283	20250211	143600	454361800	18750	18730	18750	18730	39
284	20250211	143500	453630940	18730	18730	18730	18730	3
285	20250211	143400	453574750	18730	18730	18730	18730	2
286	20250211	143300	453537290	18730	18730	18730	18730	3
287	20250211	143200	453481100	18730	18730	18730	18730	4
288	20250211	143100	453406180	18730	18720	18730	18720	134
289	20250211	143000	450896390	18720	18720	18720	18720	12
290	20250211	142900	450671750	18720	18720	18720	18720	3
291	20250211	142800	450615590	18720	18720	18720	18720	16
292	20250211	142700	450316070	18720	18720	18720	18720	3
293	20250211	142600	450259910	18720	18720	18720	18720	4
294	20250211	142500	450185030	18720	18720	18720	18720	16
295	20250211	142400	449885510	18730	18740	18740	18730	4
296	20250211	142300	449810570	18740	18760	18760	18740	297
297	20250211	142200	444242450	18760	18760	18760	18760	0
298	20250211	142100	444242450	18760	18760	18760	18760	20
299	20250211	142000	443867250	18770	18770	18770	18770	0
300	20250211	141900	443867250	18770	18770	18770	18770	0
301	20250211	141800	443867250	18770	18770	18770	18770	0
302	20250211	141700	443867250	18770	18770	18770	18770	0
303	20250211	141600	443867250	18770	18770	18770	18770	0
304	20250211	141500	443867250	18770	18770	18770	18770	15
305	20250211	141400	443585700	18780	18780	18780	18780	0
306	20250211	141300	443585700	18780	18780	18780	18780	1
307	20250211	141200	443566920	18780	18780	18780	18780	50
308	20250211	141100	442627920	18780	18780	18780	18780	0
309	20250211	141000	442627920	18780	18780	18780	18780	0
310	20250211	140900	442627920	18780	18780	18780	18780	1
311	20250211	140800	442609140	18780	18780	18780	18780	0
312	20250211	140700	442609140	18780	18780	18780	18780	4
313	20250211	140600	442534020	18780	18780	18780	18780	1
314	20250211	140500	442515240	18790	18790	18790	18790	0
315	20250211	140400	442515240	18790	18790	18790	18790	0
316	20250211	140300	442515240	18790	18790	18790	18790	1
317	20250211	140200	442496450	18780	18780	18780	18780	29
318	20250211	140100	441951830	18770	18770	18770	18770	0
319	20250211	140000	441951830	18770	18770	18770	18770	1
320	20250211	135900	441933060	18770	18770	18770	18770	0
321	20250211	135800	441933060	18770	18770	18770	18770	45
322	20250211	135700	441088410	18770	18770	18770	18770	0
323	20250211	135600	441088410	18770	18770	18770	18770	0
324	20250211	135500	441088410	18770	18770	18770	18770	0
325	20250211	135400	441088410	18770	18770	18770	18770	0
326	20250211	135300	441088410	18770	18770	18770	18770	0
327	20250211	135200	441088410	18770	18770	18770	18770	0
328	20250211	135100	441088410	18770	18770	18770	18770	1
329	20250211	135000	441069640	18760	18760	18760	18760	0
330	20250211	134900	441069640	18760	18760	18760	18760	1
331	20250211	134800	441050880	18760	18760	18760	18760	0
332	20250211	134700	441050880	18760	18760	18760	18760	1
333	20250211	134600	441032120	18760	18760	18760	18760	0
334	20250211	134500	441032120	18760	18760	18760	18760	0
335	20250211	134400	441032120	18760	18760	18760	18760	2
336	20250211	134300	440994600	18760	18760	18760	18760	540
337	20250211	134200	430864200	18760	18760	18760	18760	1
338	20250211	134100	430845440	18760	18760	18760	18760	144
339	20250211	134000	428144000	18770	18770	18770	18770	1
340	20250211	133900	428125230	18760	18760	18760	18760	0
341	20250211	133800	428125230	18760	18760	18760	18760	2
342	20250211	133700	428087710	18760	18760	18760	18760	0
343	20250211	133600	428087710	18760	18770	18770	18750	600
344	20250211	133500	416831110	18760	18760	18760	18760	0
345	20250211	133400	416831110	18760	18760	18760	18760	98
346	20250211	133300	414992630	18760	18770	18770	18760	9
347	20250211	133200	414823780	18770	18770	18770	18770	1
348	20250211	133100	414805010	18770	18780	18780	18770	10
349	20250211	133000	414617280	18800	18800	18800	18800	0
350	20250211	132900	414617280	18800	18800	18800	18800	0
351	20250211	132800	414617280	18800	18800	18800	18800	55
352	20250211	132700	413583280	18880	18880	18880	18880	0
353	20250211	132600	413583280	18880	18880	18880	18880	1
354	20250211	132500	413564400	18890	18880	18890	18880	42
355	20250211	132400	412771430	18880	18880	18880	18880	90
356	20250211	132300	411072230	18890	18890	18890	18890	0
357	20250211	132200	411072230	18890	18890	18890	18890	0
358	20250211	132100	411072230	18890	18900	18900	18890	93
359	20250211	132000	409315440	18900	18900	18900	18900	0
360	20250211	131900	409315440	18900	18900	18900	18900	0
361	20250211	131800	409315440	18900	18900	18900	18900	0
362	20250211	131700	409315440	18900	18900	18900	18900	257
363	20250211	131600	404458140	18850	18850	18850	18850	95
364	20250211	131500	402667390	18900	18900	18900	18900	27
365	20250211	131400	402157090	18900	18900	18900	18900	0
366	20250211	131300	402157090	18900	18900	18900	18900	0
367	20250211	131200	402157090	18900	18900	18900	18900	1
368	20250211	131100	402138190	18900	18890	18900	18890	600
369	20250211	131000	390799190	18910	18910	18910	18910	0
370	20250211	130900	390799190	18910	18870	18910	18870	83
371	20250211	130800	389230120	18870	18870	18870	18870	26
372	20250211	130700	388739500	18820	18810	18820	18810	14
373	20250211	130600	388476030	18810	18810	18810	18810	0
374	20250211	130500	388476030	18810	18810	18810	18810	0
375	20250211	130400	388476030	18810	18810	18810	18810	2
376	20250211	130300	388438410	18810	18810	18810	18810	279
377	20250211	130200	383190420	18810	18810	18810	18810	1
378	20250211	130100	383171610	18810	18760	18810	18760	201
379	20250211	130000	379395000	18780	18780	18780	18780	0
380	20250211	125900	379395000	18780	18790	18790	18780	117
381	20250211	125800	377197630	18790	18790	18790	18790	10
382	20250211	125700	377009730	18800	18800	18800	18800	0
383	20250211	125600	377009730	18800	18800	18800	18800	20
384	20250211	125500	376633730	18800	18800	18800	18800	0
385	20250211	125400	376633730	18800	18800	18800	18800	1
386	20250211	125300	376614930	18800	18800	18800	18800	0
387	20250211	125200	376614930	18800	18800	18800	18800	1
388	20250211	125100	376596130	18800	18800	18800	18800	0
389	20250211	125000	376596130	18800	18800	18800	18800	0
390	20250211	124900	376596130	18800	18800	18800	18800	1
391	20250211	124800	376577330	18800	18760	18800	18760	3
392	20250211	124700	376520970	18760	18760	18760	18760	229
393	20250211	124600	372224930	18720	18710	18720	18710	516
394	20250211	124500	362567570	18710	18710	18710	18710	1
395	20250211	124400	362548860	18700	18700	18700	18700	0
396	20250211	124300	362548860	18700	18700	18700	18700	15
397	20250211	124200	362268360	18700	18700	18700	18700	1
398	20250211	124100	362249660	18700	18710	18710	18700	110
399	20250211	124000	360192520	18710	18710	18710	18710	1
400	20250211	123900	360173810	18710	18710	18710	18710	15
401	20250211	123800	359893160	18710	18710	18710	18710	40
402	20250211	123700	359144760	18710	18710	18710	18710	1
403	20250211	123600	359126050	18700	18700	18700	18700	13
404	20250211	123500	358882950	18700	18700	18700	18700	0
405	20250211	123400	358882950	18700	18700	18700	18700	2
406	20250211	123300	358845550	18700	18700	18700	18700	15
407	20250211	123200	358565050	18700	18700	18700	18700	11
408	20250211	123100	358359350	18700	18700	18700	18700	0
409	20250211	123000	358359350	18700	18700	18700	18700	14
410	20250211	122900	358097550	18710	18710	18710	18710	201
411	20250211	122800	354336840	18710	18710	18710	18710	0
412	20250211	122700	354336840	18710	18710	18710	18710	0
413	20250211	122600	354336840	18710	18710	18710	18710	16
414	20250211	122500	354037480	18710	18710	18710	18710	0
415	20250211	122400	354037480	18710	18710	18710	18710	1
416	20250211	122300	354018770	18710	18710	18710	18710	15
417	20250211	122200	353738120	18710	18710	18710	18710	0
418	20250211	122100	353738120	18710	18710	18710	18710	2
419	20250211	122000	353700700	18710	18710	18710	18710	14
420	20250211	121900	353438760	18760	18750	18760	18750	94
421	20250211	121800	351675350	18710	18710	18710	18710	1
422	20250211	121700	351656640	18710	18710	18710	18710	13
423	20250211	121600	351413410	18710	18710	18710	18710	2
424	20250211	121500	351375990	18710	18710	18710	18710	0
425	20250211	121400	351375990	18710	18760	18760	18710	233
426	20250211	121300	347009620	18760	18760	18760	18760	1
427	20250211	121200	346990860	18800	18810	18870	18800	214
428	20250211	121100	342967470	18850	18870	18880	18850	31
429	20250211	121000	342383000	18870	18870	18870	18870	1
430	20250211	120900	342364130	18860	18860	18860	18860	104
431	20250211	120800	340402690	18860	18860	18860	18860	100
432	20250211	120700	338516690	18900	18900	18900	18900	8
433	20250211	120600	338365490	18900	18900	18900	18900	0
434	20250211	120500	338365490	18900	18900	18900	18900	13
435	20250211	120400	338119790	19000	19000	19000	19000	0
436	20250211	120300	338119790	19000	19000	19000	19000	3
437	20250211	120200	338062790	19000	19000	19000	19000	0
438	20250211	120100	338062790	19000	19000	19000	19000	0
439	20250211	120000	338062790	19000	19000	19000	19000	0
440	20250211	115900	338062790	19000	19000	19000	19000	0
441	20250211	115800	338062790	19000	19000	19000	19000	0
442	20250211	115700	338062790	19000	19000	19000	19000	17
443	20250211	115600	337739790	19000	19000	19000	19000	0
444	20250211	115500	337739790	19000	19000	19000	19000	0
445	20250211	115400	337739790	19000	19000	19000	19000	63
446	20250211	115300	336542790	19000	19000	19000	19000	0
447	20250211	115200	336542790	19000	19000	19000	19000	18
448	20250211	115100	336200790	19000	19000	19000	19000	0
449	20250211	115000	336200790	19000	19000	19000	19000	0
450	20250211	114900	336200790	19000	19000	19000	19000	46
451	20250211	114800	335326790	19000	18950	19000	18950	200
452	20250211	114700	331529740	18950	18870	18950	18870	420
453	20250211	114600	323571590	18870	18720	18870	18720	400
454	20250211	114500	316032940	18700	18620	18700	18620	505
455	20250211	114400	306614920	18620	18620	18620	18620	2137
456	20250211	114300	266823980	18650	18650	18650	18650	67
457	20250211	114200	265574430	18650	18700	18700	18650	586
458	20250211	114100	254622060	18720	18720	18720	18720	0
459	20250211	114000	254622060	18720	18710	18720	18710	4
460	20250211	113900	254547200	18720	18720	18720	18720	0
461	20250211	113800	254547200	18720	18710	18720	18710	83
462	20250211	113700	252994260	18710	18700	18710	18700	27
463	20250211	113600	252489100	18720	18670	18720	18670	342
464	20250211	113500	246095550	18660	18720	18720	18660	15
465	20250211	113400	245815590	18720	18720	18720	18720	1
466	20250211	113300	245796870	18720	18690	18720	18650	416
467	20250211	113200	238035800	18700	18730	18730	18700	1302
468	20250211	113100	213679680	18740	18740	18740	18740	0
469	20250211	113000	213679680	18740	18730	18740	18730	15
470	20250211	112900	213398720	18730	18730	18730	18730	0
471	20250211	112800	213398720	18730	18730	18730	18730	14
472	20250211	112700	213136500	18730	18730	18730	18730	0
473	20250211	112600	213136500	18730	18730	18730	18730	0
474	20250211	112500	213136500	18730	18730	18730	18730	16
475	20250211	112400	212836820	18730	18730	18730	18730	0
476	20250211	112300	212836820	18730	18730	18730	18730	15
477	20250211	112200	212555870	18730	18730	18730	18730	2
478	20250211	112100	212518410	18730	18730	18730	18730	0
479	20250211	112000	212518410	18730	18730	18730	18730	17
480	20250211	111900	212200000	18730	18730	18730	18730	0
481	20250211	111800	212200000	18730	18730	18730	18730	15
482	20250211	111700	211919050	18730	18730	18730	18730	1
483	20250211	111600	211900320	18730	18730	18730	18730	79
484	20250211	111500	210420650	18730	18730	18730	18730	0
485	20250211	111400	210420650	18730	18730	18730	18730	16
486	20250211	111300	210120970	18730	18730	18730	18730	0
487	20250211	111200	210120970	18730	18730	18730	18730	11
488	20250211	111100	209914940	18740	18740	18740	18740	1
489	20250211	111000	209896200	18730	18730	18730	18730	0
490	20250211	110900	209896200	18730	18730	18730	18730	2
491	20250211	110800	209858740	18730	18740	18740	18730	63
492	20250211	110700	208678620	18740	18740	18740	18740	0
493	20250211	110600	208678620	18740	18740	18740	18740	0
494	20250211	110500	208678620	18740	18730	18740	18730	260
495	20250211	110400	203808680	18700	18700	18700	18700	2
496	20250211	110300	203771280	18700	18740	18740	18700	745
497	20250211	110200	189825110	18760	18800	18800	18750	116
498	20250211	110100	187644990	18990	18740	18990	18740	100
499	20250211	110000	185759730	18720	18740	18740	18720	31
500	20250211	105900	185179050	18740	18740	18740	18740	2
501	20250211	105800	185141570	18740	18740	18740	18740	212
502	20250211	105700	181168690	18740	18740	18740	18740	0
503	20250211	105600	181168690	18740	18720	18740	18720	17
504	20250211	105500	180850410	18720	18720	18720	18720	0
505	20250211	105400	180850410	18720	18740	18740	18720	250
506	20250211	105300	176168570	18750	18770	18770	18740	39
507	20250211	105200	175437270	18780	18780	18780	18780	0
508	20250211	105100	175437270	18780	18810	18810	18780	444
509	20250211	105000	167085950	18810	18810	18810	18810	561
510	20250211	104900	156533540	18820	18810	18820	18810	25
511	20250211	104800	156063180	18800	18800	18800	18800	3
512	20250211	104700	156006780	18800	18800	18800	18800	13
513	20250211	104600	155762380	18810	18810	18810	18810	1
514	20250211	104500	155743570	18810	18810	18810	18810	0
515	20250211	104400	155743570	18810	18810	18810	18810	0
516	20250211	104300	155743570	18810	18810	18810	18810	77
517	20250211	104200	154295200	18810	18820	18820	18810	2
518	20250211	104100	154257570	18830	18830	18830	18830	0
519	20250211	104000	154257570	18830	18830	18830	18830	0
520	20250211	103900	154257570	18830	18840	18840	18830	710
521	20250211	103800	140887500	18840	18840	18840	18840	0
522	20250211	103700	140887500	18840	18840	18840	18840	12
523	20250211	103600	140661420	18840	18840	18840	18840	0
524	20250211	103500	140661420	18840	18840	18840	18840	0
525	20250211	103400	140661420	18840	18840	18840	18840	1
526	20250211	103300	140642580	18880	18880	18880	18880	0
527	20250211	103200	140642580	18880	18880	18880	18880	0
528	20250211	103100	140642580	18880	18870	18880	18870	4
529	20250211	103000	140567080	18870	18890	18890	18830	278
530	20250211	102900	135320040	18890	18920	18990	18890	192
531	20250211	102800	131684230	18940	18900	18940	18900	5
532	20250211	102700	131589690	19000	18830	19000	18830	266
533	20250211	102600	126547160	18830	18830	18830	18830	0
534	20250211	102500	126547160	18830	18830	18830	18830	0
535	20250211	102400	126547160	18830	18830	18830	18830	0
536	20250211	102300	126547160	18830	18910	18910	18830	11
537	20250211	102200	126339320	18910	18910	18910	18910	0
538	20250211	102100	126339320	18910	18910	18910	18910	1
539	20250211	102000	126320410	18900	18900	18900	18900	100
540	20250211	101900	124430410	18900	18900	18900	18900	92
541	20250211	101800	122691610	18820	18820	18820	18820	1
542	20250211	101700	122672790	18870	18870	18870	18870	0
543	20250211	101600	122672790	18870	18870	18870	18870	505
544	20250211	101500	113143440	18870	18870	18870	18870	0
545	20250211	101400	113143440	18870	18870	18870	18870	114
546	20250211	101300	110992260	18870	18870	18870	18870	514
547	20250211	101200	101293080	18780	18850	18850	18780	71
548	20250211	101100	99959630	18900	18900	18900	18900	100
549	20250211	101000	98069630	18900	18890	18900	18890	145
550	20250211	100900	95329330	18900	18750	18900	18750	555
551	20250211	100800	84860770	18750	18750	18790	18750	39
552	20250211	100700	84129360	18770	18740	18770	18740	18
553	20250211	100600	83792010	18720	18740	18740	18720	16
554	20250211	100500	83492470	18720	18720	18720	18720	0
555	20250211	100400	83492470	18720	18720	18720	18720	15
556	20250211	100300	83211670	18730	18730	18730	18730	0
557	20250211	100200	83211670	18730	18730	18730	18730	0
558	20250211	100100	83211670	18730	18730	18730	18730	50
559	20250211	100000	82275170	18720	18730	18730	18720	20
560	20250211	095900	81900750	18730	18730	18730	18730	0
561	20250211	095800	81900750	18730	18730	18730	18730	0
562	20250211	095700	81900750	18730	18730	18730	18730	1
563	20250211	095600	81882020	18720	18720	18720	18720	0
564	20250211	095500	81882020	18720	18720	18720	18720	0
565	20250211	095400	81882020	18720	18720	18720	18720	0
566	20250211	095300	81882020	18720	18720	18720	18720	0
567	20250211	095200	81882020	18720	18720	18720	18720	3
568	20250211	095100	81825860	18730	18730	18730	18730	0
569	20250211	095000	81825860	18730	18730	18730	18730	0
570	20250211	094900	81825860	18730	18730	18730	18730	1
571	20250211	094800	81807130	18730	18730	18730	18730	10
572	20250211	094700	81619830	18730	18720	18740	18720	101
573	20250211	094600	79727810	18740	18720	18740	18720	401
574	20250211	094500	72221070	18720	18710	18720	18710	2
575	20250211	094400	72183640	18710	18710	18710	18710	25
576	20250211	094300	71715890	18770	18800	18800	18770	2
577	20250211	094200	71678320	18800	18800	18800	18800	113
578	20250211	094100	69553920	18810	18700	18810	18700	21
579	20250211	094000	69161110	18810	18810	18810	18810	0
580	20250211	093900	69161110	18810	18690	18810	18690	107
581	20250211	093800	67152780	18680	18680	18680	18680	4
582	20250211	093700	67078060	18680	18660	18690	18660	103
583	20250211	093600	65156020	18660	18640	18660	18640	29
584	20250211	093500	64615150	18650	18640	18650	18640	34
585	20250211	093400	63981370	18640	18650	18660	18630	37
586	20250211	093300	63291890	18690	18650	18690	18640	29
587	20250211	093200	62750980	18640	18690	18690	18640	15
588	20250211	093100	62471030	18650	18680	18690	18640	38
589	20250211	093000	61762150	18690	18690	18690	18690	1
590	20250211	092900	61743460	18690	18690	18690	18690	59
591	20250211	092800	60640750	18630	18620	18680	18610	62
592	20250211	092700	59485320	18630	18630	18690	18630	13
593	20250211	092600	59242860	18670	18640	18670	18600	1005
594	20250211	092500	40548450	18630	18600	18630	18580	116
595	20250211	092400	38392830	18690	18650	18690	18500	262
596	20250211	092300	33535080	18660	18740	18740	18660	98
597	20250211	092200	31701230	18750	18750	18750	18750	102
598	20250211	092100	29788730	18760	18820	18820	18760	1042
599	20250211	092000	10197560	18830	18830	18830	18830	0
600	20250211	091900	10197560	18830	18830	18830	18830	0
601	20250211	091800	10197560	18830	18840	18840	18830	302
602	20250211	091700	4507890	18910	18910	18910	18910	0
603	20250211	091600	4507890	18910	18910	18930	18860	18
604	20250211	091500	4168090	18860	18890	18930	18860	20
605	20250211	091400	3790180	18930	18920	18930	18890	7
606	20250211	091300	3657800	18870	18870	18870	18870	0
607	20250211	091200	3657800	18870	18950	18950	18870	10
608	20250211	091100	3468760	18950	18950	18950	18950	0
609	20250211	091000	3468760	18950	18950	18950	18950	0
610	20250211	090900	3468760	18950	18950	18950	18950	0
611	20250211	090800	3468760	18950	18950	18950	18950	0
612	20250211	090700	3468760	18950	18950	18950	18950	0
613	20250211	090600	3468760	18950	18950	18950	18950	53
614	20250211	090500	2464410	18950	18950	18950	18950	1
615	20250211	090400	2445460	18970	18970	18970	18970	0
616	20250211	090300	2445460	18970	18970	18970	18970	0
617	20250211	090200	2445460	18970	18810	18970	18810	31
618	20250211	090100	1862190	18810	18810	18810	18810	0
619	20250211	090000	1862190	18810	18810	18810	18810	99