KissMeData/033270/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	191700	388504040	18520	18520	18520	18520	259
3	20250212	191600	388504040	18520	18520	18520	18520	0
4	20250212	191500	388504040	18520	18520	18520	18520	0
5	20250212	191400	388504040	18520	18520	18520	18520	0
6	20250212	191300	388504040	18520	18520	18520	18520	0
7	20250212	191200	388504040	18520	18520	18520	18520	0
8	20250212	191100	388504040	18520	18520	18520	18520	0
9	20250212	191000	388504040	18520	18520	18520	18520	0
10	20250212	190900	388504040	18520	18520	18520	18520	0
11	20250212	190800	388504040	18520	18520	18520	18520	0
12	20250212	190700	388504040	18520	18520	18520	18520	0
13	20250212	190600	388504040	18520	18520	18520	18520	0
14	20250212	190500	388504040	18520	18520	18520	18520	0
15	20250212	190400	388504040	18520	18520	18520	18520	0
16	20250212	190300	388504040	18520	18520	18520	18520	0
17	20250212	190200	388504040	18520	18520	18520	18520	0
18	20250212	190100	388504040	18520	18520	18520	18520	0
19	20250212	190000	388504040	18520	18520	18520	18520	0
20	20250212	185900	388504040	18520	18520	18520	18520	0
21	20250212	185800	388504040	18520	18520	18520	18520	0
22	20250212	185700	388504040	18520	18520	18520	18520	0
23	20250212	185600	388504040	18520	18520	18520	18520	0
24	20250212	185500	388504040	18520	18520	18520	18520	0
25	20250212	185400	388504040	18520	18520	18520	18520	0
26	20250212	185300	388504040	18520	18520	18520	18520	0
27	20250212	185200	388504040	18520	18520	18520	18520	0
28	20250212	185100	388504040	18520	18520	18520	18520	0
29	20250212	185000	388504040	18520	18520	18520	18520	0
30	20250212	184900	388504040	18520	18520	18520	18520	0
31	20250212	184800	388504040	18520	18520	18520	18520	0
32	20250212	184700	388504040	18520	18520	18520	18520	259
33	20250212	184600	388504040	18520	18520	18520	18520	0
34	20250212	184500	388504040	18520	18520	18520	18520	0
35	20250212	184400	388504040	18520	18520	18520	18520	0
36	20250212	184300	388504040	18520	18520	18520	18520	0
37	20250212	184200	388504040	18520	18520	18520	18520	0
38	20250212	184100	388504040	18520	18520	18520	18520	0
39	20250212	184000	388504040	18520	18520	18520	18520	0
40	20250212	183900	388504040	18520	18520	18520	18520	0
41	20250212	183800	388504040	18520	18520	18520	18520	0
42	20250212	183700	388504040	18520	18520	18520	18520	0
43	20250212	183600	388504040	18520	18520	18520	18520	0
44	20250212	183500	388504040	18520	18520	18520	18520	0
45	20250212	183400	388504040	18520	18520	18520	18520	0
46	20250212	183300	388504040	18520	18520	18520	18520	0
47	20250212	183200	388504040	18520	18520	18520	18520	0
48	20250212	183100	388504040	18520	18520	18520	18520	0
49	20250212	183000	388504040	18520	18520	18520	18520	0
50	20250212	182900	388504040	18520	18520	18520	18520	0
51	20250212	182800	388504040	18520	18520	18520	18520	0
52	20250212	182700	388504040	18520	18520	18520	18520	0
53	20250212	182600	388504040	18520	18520	18520	18520	0
54	20250212	182500	388504040	18520	18520	18520	18520	0
55	20250212	182400	388504040	18520	18520	18520	18520	0
56	20250212	182300	388504040	18520	18520	18520	18520	0
57	20250212	182200	388504040	18520	18520	18520	18520	0
58	20250212	182100	388504040	18520	18520	18520	18520	0
59	20250212	182000	388504040	18520	18520	18520	18520	0
60	20250212	181900	388504040	18520	18520	18520	18520	0
61	20250212	181800	388504040	18520	18520	18520	18520	0
62	20250212	181700	388504040	18520	18520	18520	18520	259
63	20250212	181600	388504040	18520	18520	18520	18520	0
64	20250212	181500	388504040	18520	18520	18520	18520	0
65	20250212	181400	388504040	18520	18520	18520	18520	0
66	20250212	181300	388504040	18520	18520	18520	18520	0
67	20250212	181200	388504040	18520	18520	18520	18520	0
68	20250212	181100	388504040	18520	18520	18520	18520	0
69	20250212	181000	388504040	18520	18520	18520	18520	0
70	20250212	180900	388504040	18520	18520	18520	18520	0
71	20250212	180800	388504040	18520	18520	18520	18520	0
72	20250212	180700	388504040	18520	18520	18520	18520	0
73	20250212	180600	388504040	18520	18520	18520	18520	0
74	20250212	180500	388504040	18520	18520	18520	18520	0
75	20250212	180400	388504040	18520	18520	18520	18520	0
76	20250212	180300	388504040	18520	18520	18520	18520	0
77	20250212	180200	388504040	18520	18520	18520	18520	0
78	20250212	180100	388504040	18520	18520	18520	18520	0
79	20250212	180000	388504040	18520	18520	18520	18520	0
80	20250212	175900	388504040	18520	18520	18520	18520	0
81	20250212	175800	388504040	18520	18520	18520	18520	0
82	20250212	175700	388504040	18520	18520	18520	18520	0
83	20250212	175600	388504040	18520	18520	18520	18520	0
84	20250212	175500	388504040	18520	18520	18520	18520	0
85	20250212	175400	388504040	18520	18520	18520	18520	0
86	20250212	175300	388504040	18520	18520	18520	18520	0
87	20250212	175200	388504040	18520	18520	18520	18520	0
88	20250212	175100	388504040	18520	18520	18520	18520	0
89	20250212	175000	388504040	18520	18520	18520	18520	0
90	20250212	174900	388504040	18520	18520	18520	18520	0
91	20250212	174800	388504040	18520	18520	18520	18520	0
92	20250212	174700	388504040	18520	18520	18520	18520	259
93	20250212	174600	388504040	18520	18520	18520	18520	0
94	20250212	174500	388504040	18520	18520	18520	18520	0
95	20250212	174400	388504040	18520	18520	18520	18520	0
96	20250212	174300	388504040	18520	18520	18520	18520	0
97	20250212	174200	388504040	18520	18520	18520	18520	0
98	20250212	174100	388504040	18520	18520	18520	18520	0
99	20250212	174000	388504040	18520	18520	18520	18520	0
100	20250212	173900	388504040	18520	18520	18520	18520	0
101	20250212	173800	388504040	18520	18520	18520	18520	0
102	20250212	173700	388504040	18520	18520	18520	18520	0
103	20250212	173600	388504040	18520	18520	18520	18520	0
104	20250212	173500	388504040	18520	18520	18520	18520	0
105	20250212	173400	388504040	18520	18520	18520	18520	0
106	20250212	173300	388504040	18520	18520	18520	18520	0
107	20250212	173200	388504040	18520	18520	18520	18520	0
108	20250212	173100	388504040	18520	18520	18520	18520	0
109	20250212	173000	388504040	18520	18520	18520	18520	0
110	20250212	172900	388504040	18520	18520	18520	18520	0
111	20250212	172800	388504040	18520	18520	18520	18520	0
112	20250212	172700	388504040	18520	18520	18520	18520	0
113	20250212	172600	388504040	18520	18520	18520	18520	0
114	20250212	172500	388504040	18520	18520	18520	18520	0
115	20250212	172400	388504040	18520	18520	18520	18520	0
116	20250212	172300	388504040	18520	18520	18520	18520	0
117	20250212	172200	388504040	18520	18520	18520	18520	0
118	20250212	172100	388504040	18520	18520	18520	18520	0
119	20250212	172000	388504040	18520	18520	18520	18520	0
120	20250212	171900	388504040	18520	18520	18520	18520	0
121	20250212	171800	388504040	18520	18520	18520	18520	0
122	20250212	171700	388504040	18520	18520	18520	18520	259
123	20250212	171600	388504040	18520	18520	18520	18520	0
124	20250212	171500	388504040	18520	18520	18520	18520	0
125	20250212	171400	388504040	18520	18520	18520	18520	0
126	20250212	171300	388504040	18520	18520	18520	18520	0
127	20250212	171200	388504040	18520	18520	18520	18520	0
128	20250212	171100	388504040	18520	18520	18520	18520	0
129	20250212	171000	388504040	18520	18520	18520	18520	0
130	20250212	170900	388504040	18520	18520	18520	18520	0
131	20250212	170800	388504040	18520	18520	18520	18520	0
132	20250212	170700	388504040	18520	18520	18520	18520	0
133	20250212	170600	388504040	18520	18520	18520	18520	0
134	20250212	170500	388504040	18520	18520	18520	18520	0
135	20250212	170400	388504040	18520	18520	18520	18520	0
136	20250212	170300	388504040	18520	18520	18520	18520	0
137	20250212	170200	388504040	18520	18520	18520	18520	0
138	20250212	170100	388504040	18520	18520	18520	18520	0
139	20250212	170000	388504040	18520	18520	18520	18520	0
140	20250212	165900	388504040	18520	18520	18520	18520	0
141	20250212	165800	388504040	18520	18520	18520	18520	0
142	20250212	165700	388504040	18520	18520	18520	18520	0
143	20250212	165600	388504040	18520	18520	18520	18520	0
144	20250212	165500	388504040	18520	18520	18520	18520	0
145	20250212	165400	388504040	18520	18520	18520	18520	0
146	20250212	165300	388504040	18520	18520	18520	18520	0
147	20250212	165200	388504040	18520	18520	18520	18520	0
148	20250212	165100	388504040	18520	18520	18520	18520	0
149	20250212	165000	388504040	18520	18520	18520	18520	0
150	20250212	164900	388504040	18520	18520	18520	18520	0
151	20250212	164800	388504040	18520	18520	18520	18520	0
152	20250212	164700	388504040	18520	18520	18520	18520	259
153	20250212	164600	388504040	18520	18520	18520	18520	0
154	20250212	164500	388504040	18520	18520	18520	18520	0
155	20250212	164400	388504040	18520	18520	18520	18520	0
156	20250212	164300	388504040	18520	18520	18520	18520	0
157	20250212	164200	388504040	18520	18520	18520	18520	0
158	20250212	164100	388504040	18520	18520	18520	18520	0
159	20250212	164000	388504040	18520	18520	18520	18520	0
160	20250212	163900	388504040	18520	18520	18520	18520	0
161	20250212	163800	388504040	18520	18520	18520	18520	0
162	20250212	163700	388504040	18520	18520	18520	18520	0
163	20250212	163600	388504040	18520	18520	18520	18520	0
164	20250212	163500	388504040	18520	18520	18520	18520	0
165	20250212	163400	388504040	18520	18520	18520	18520	0
166	20250212	163300	388504040	18520	18520	18520	18520	0
167	20250212	163200	388504040	18520	18520	18520	18520	0
168	20250212	163100	388504040	18520	18520	18520	18520	0
169	20250212	163000	388504040	18520	18520	18520	18520	0
170	20250212	162900	388504040	18520	18520	18520	18520	0
171	20250212	162800	388504040	18520	18520	18520	18520	0
172	20250212	162700	388504040	18520	18520	18520	18520	0
173	20250212	162600	388504040	18520	18520	18520	18520	0
174	20250212	162500	388504040	18520	18520	18520	18520	0
175	20250212	162400	388504040	18520	18520	18520	18520	0
176	20250212	162300	388504040	18520	18520	18520	18520	0
177	20250212	162200	388504040	18520	18520	18520	18520	0
178	20250212	162100	388504040	18520	18520	18520	18520	0
179	20250212	162000	388504040	18520	18520	18520	18520	0
180	20250212	161900	388504040	18520	18520	18520	18520	0
181	20250212	161800	388504040	18520	18520	18520	18520	0
182	20250212	161700	388504040	18520	18520	18520	18520	259
183	20250212	161600	388504040	18520	18520	18520	18520	0
184	20250212	161500	388504040	18520	18520	18520	18520	0
185	20250212	161400	388504040	18520	18520	18520	18520	0
186	20250212	161300	388504040	18520	18520	18520	18520	0
187	20250212	161200	388504040	18520	18520	18520	18520	0
188	20250212	161100	388504040	18520	18520	18520	18520	0
189	20250212	161000	388504040	18520	18520	18520	18520	0
190	20250212	160900	388504040	18520	18520	18520	18520	0
191	20250212	160800	388504040	18520	18520	18520	18520	0
192	20250212	160700	388504040	18520	18520	18520	18520	0
193	20250212	160600	388504040	18520	18520	18520	18520	0
194	20250212	160500	388504040	18520	18520	18520	18520	0
195	20250212	160400	388504040	18520	18520	18520	18520	0
196	20250212	160300	388504040	18520	18520	18520	18520	0
197	20250212	160200	388504040	18520	18520	18520	18520	0
198	20250212	160100	388504040	18520	18520	18520	18520	0
199	20250212	160000	388504040	18520	18520	18520	18520	0
200	20250212	155900	388504040	18520	18520	18520	18520	0
201	20250212	155800	388504040	18520	18520	18520	18520	0
202	20250212	155700	388504040	18520	18520	18520	18520	0
203	20250212	155600	388504040	18520	18520	18520	18520	0
204	20250212	155500	388504040	18520	18520	18520	18520	0
205	20250212	155400	388504040	18520	18520	18520	18520	0
206	20250212	155300	388504040	18520	18520	18520	18520	0
207	20250212	155200	388504040	18520	18520	18520	18520	0
208	20250212	155100	388504040	18520	18520	18520	18520	0
209	20250212	155000	388504040	18520	18520	18520	18520	0
210	20250212	154900	388504040	18520	18520	18520	18520	0
211	20250212	154800	388504040	18520	18520	18520	18520	0
212	20250212	154700	388504040	18520	18520	18520	18520	259
213	20250212	154600	388504040	18520	18520	18520	18520	0
214	20250212	154500	388504040	18520	18520	18520	18520	0
215	20250212	154400	388504040	18520	18520	18520	18520	0
216	20250212	154300	388504040	18520	18520	18520	18520	0
217	20250212	154200	388504040	18520	18520	18520	18520	0
218	20250212	154100	388504040	18520	18520	18520	18520	0
219	20250212	154000	388504040	18520	18520	18520	18520	0
220	20250212	153900	388504040	18520	18520	18520	18520	0
221	20250212	153800	388504040	18520	18520	18520	18520	0
222	20250212	153700	388504040	18520	18520	18520	18520	0
223	20250212	153600	388504040	18520	18520	18520	18520	0
224	20250212	153500	388504040	18520	18520	18520	18520	0
225	20250212	153400	388504040	18520	18520	18520	18520	0
226	20250212	153300	388504040	18520	18520	18520	18520	0
227	20250212	153200	388504040	18520	18520	18520	18520	0
228	20250212	153100	388504040	18520	18520	18520	18520	0
229	20250212	153000	388504040	18520	18520	18520	18520	259
230	20250212	152900	383707360	18520	18520	18520	18520	0
231	20250212	152800	383707360	18520	18520	18520	18520	0
232	20250212	152700	383707360	18520	18520	18520	18520	0
233	20250212	152600	383707360	18520	18520	18520	18520	0
234	20250212	152500	383707360	18520	18520	18520	18520	0
235	20250212	152400	383707360	18520	18520	18520	18520	0
236	20250212	152300	383707360	18520	18520	18520	18520	0
237	20250212	152200	383707360	18520	18520	18520	18520	0
238	20250212	152100	383707360	18520	18520	18520	18520	0
239	20250212	152000	383707360	18520	18520	18520	18520	0
240	20250212	151900	383707360	18520	18530	18530	18520	79
241	20250212	151800	382243970	18540	18530	18540	18530	26
242	20250212	151700	381762180	18530	18530	18530	18530	23
243	20250212	151600	381335990	18530	18530	18530	18530	0
244	20250212	151500	381335990	18530	18530	18530	18530	0
245	20250212	151400	381335990	18530	18530	18530	18530	0
246	20250212	151300	381335990	18530	18530	18530	18530	0
247	20250212	151200	381335990	18530	18530	18530	18530	0
248	20250212	151100	381335990	18530	18530	18530	18530	0
249	20250212	151000	381335990	18530	18530	18530	18530	0
250	20250212	150900	381335990	18530	18530	18530	18530	0
251	20250212	150800	381335990	18530	18530	18530	18530	82
252	20250212	150700	379816530	18530	18540	18540	18530	427
253	20250212	150600	371900040	18530	18530	18530	18530	15
254	20250212	150500	371622090	18530	18530	18530	18530	0
255	20250212	150400	371622090	18530	18530	18530	18530	26
256	20250212	150300	371140310	18540	18550	18550	18540	2223
257	20250212	150200	329904960	18560	18560	18560	18560	0
258	20250212	150100	329904960	18560	18550	18560	18550	28
259	20250212	150000	329385550	18560	18560	18560	18560	6
260	20250212	145900	329274190	18560	18570	18570	18560	56
261	20250212	145800	328234530	18580	18580	18580	18580	2
262	20250212	145700	328197370	18560	18560	18560	18560	0
263	20250212	145600	328197370	18560	18560	18560	18560	0
264	20250212	145500	328197370	18560	18560	18560	18560	28
265	20250212	145400	327677690	18580	18580	18580	18580	0
266	20250212	145300	327677690	18580	18580	18580	18580	3
267	20250212	145200	327621950	18570	18570	18570	18570	0
268	20250212	145100	327621950	18570	18570	18570	18570	56
269	20250212	145000	326582030	18570	18570	18570	18570	0
270	20250212	144900	326582030	18570	18570	18570	18570	0
271	20250212	144800	326582030	18570	18570	18570	18570	17
272	20250212	144700	326266340	18560	18560	18560	18560	0
273	20250212	144600	326266340	18560	18560	18560	18560	0
274	20250212	144500	326266340	18560	18560	18560	18560	0
275	20250212	144400	326266340	18560	18560	18560	18560	0
276	20250212	144300	326266340	18560	18560	18560	18560	0
277	20250212	144200	326266340	18560	18560	18560	18560	3
278	20250212	144100	326210660	18560	18560	18560	18560	330
279	20250212	144000	320085860	18560	18560	18560	18560	0
280	20250212	143900	320085860	18560	18550	18560	18550	34
281	20250212	143800	319455090	18560	18560	18560	18560	0
282	20250212	143700	319455090	18560	18560	18560	18560	0
283	20250212	143600	319455090	18560	18560	18560	18560	0
284	20250212	143500	319455090	18560	18560	18560	18560	0
285	20250212	143400	319455090	18560	18550	18560	18550	27
286	20250212	143300	318954230	18550	18550	18550	18550	0
287	20250212	143200	318954230	18550	18550	18550	18550	0
288	20250212	143100	318954230	18550	18550	18550	18550	0
289	20250212	143000	318954230	18550	18550	18550	18550	126
290	20250212	142900	316616930	18560	18560	18560	18560	0
291	20250212	142800	316616930	18560	18560	18560	18560	0
292	20250212	142700	316616930	18560	18570	18570	18560	575
293	20250212	142600	305944910	18570	18570	18570	18570	0
294	20250212	142500	305944910	18570	18570	18570	18570	91
295	20250212	142400	304255040	18590	18590	18590	18590	0
296	20250212	142300	304255040	18590	18590	18590	18590	0
297	20250212	142200	304255040	18590	18590	18590	18590	10
298	20250212	142100	304069140	18570	18570	18570	18570	0
299	20250212	142000	304069140	18570	18570	18570	18570	0
300	20250212	141900	304069140	18570	18570	18570	18570	0
301	20250212	141800	304069140	18570	18570	18570	18570	0
302	20250212	141700	304069140	18570	18570	18570	18570	0
303	20250212	141600	304069140	18570	18570	18570	18570	80
304	20250212	141500	302583540	18570	18570	18570	18570	26
305	20250212	141400	302100720	18570	18570	18570	18570	0
306	20250212	141300	302100720	18570	18570	18570	18570	300
307	20250212	141200	296529720	18570	18570	18570	18570	0
308	20250212	141100	296529720	18570	18570	18570	18570	0
309	20250212	141000	296529720	18570	18570	18570	18570	15
310	20250212	140900	296251170	18570	18570	18570	18570	116
311	20250212	140800	294097050	18560	18570	18570	18560	33
312	20250212	140700	293484520	18560	18560	18560	18560	0
313	20250212	140600	293484520	18560	18560	18560	18560	0
314	20250212	140500	293484520	18560	18560	18560	18560	0
315	20250212	140400	293484520	18560	18560	18560	18560	0
316	20250212	140300	293484520	18560	18560	18560	18560	0
317	20250212	140200	293484520	18560	18560	18560	18560	0
318	20250212	140100	293484520	18560	18560	18560	18560	0
319	20250212	140000	293484520	18560	18560	18560	18560	7
320	20250212	135900	293354600	18600	18600	18600	18600	0
321	20250212	135800	293354600	18600	18580	18600	18580	25
322	20250212	135700	292890080	18580	18580	18580	18580	70
323	20250212	135600	291589480	18570	18570	18570	18570	11
324	20250212	135500	291385210	18570	18570	18570	18570	1
325	20250212	135400	291366640	18570	18570	18570	18570	0
326	20250212	135300	291366640	18570	18570	18570	18570	250
327	20250212	135200	286724140	18570	18570	18570	18570	3
328	20250212	135100	286668430	18570	18570	18570	18570	5
329	20250212	135000	286575580	18580	18580	18580	18580	0
330	20250212	134900	286575580	18580	18580	18580	18580	0
331	20250212	134800	286575580	18580	18580	18580	18580	0
332	20250212	134700	286575580	18580	18580	18580	18580	0
333	20250212	134600	286575580	18580	18580	18580	18580	50
334	20250212	134500	285646580	18560	18560	18560	18560	0
335	20250212	134400	285646580	18560	18560	18560	18560	38
336	20250212	134300	284941300	18560	18560	18560	18560	50
337	20250212	134200	284013300	18560	18560	18560	18560	200
338	20250212	134100	280301300	18560	18560	18560	18560	0
339	20250212	134000	280301300	18560	18560	18560	18560	0
340	20250212	133900	280301300	18560	18560	18560	18560	0
341	20250212	133800	280301300	18560	18560	18560	18560	213
342	20250212	133700	276348020	18560	18560	18560	18550	31
343	20250212	133600	275772730	18560	18560	18560	18560	15
344	20250212	133500	275494330	18560	18560	18560	18560	32
345	20250212	133400	274900410	18560	18580	18580	18560	689
346	20250212	133300	262104720	18590	18590	18590	18590	0
347	20250212	133200	262104720	18590	18590	18590	18590	0
348	20250212	133100	262104720	18590	18590	18590	18590	0
349	20250212	133000	262104720	18590	18590	18590	18590	0
350	20250212	132900	262104720	18590	18590	18590	18590	68
351	20250212	132800	260840600	18590	18590	18590	18590	0
352	20250212	132700	260840600	18590	18590	18590	18590	20
353	20250212	132600	260468800	18590	18590	18590	18590	0
354	20250212	132500	260468800	18590	18590	18590	18590	0
355	20250212	132400	260468800	18590	18590	18590	18590	0
356	20250212	132300	260468800	18590	18590	18590	18590	27
357	20250212	132200	259966870	18620	18620	18620	18620	0
358	20250212	132100	259966870	18620	18620	18620	18620	3
359	20250212	132000	259911010	18590	18590	18590	18590	0
360	20250212	131900	259911010	18590	18590	18590	18590	0
361	20250212	131800	259911010	18590	18590	18590	18590	0
362	20250212	131700	259911010	18590	18620	18620	18590	28
363	20250212	131600	259390430	18590	18590	18590	18590	0
364	20250212	131500	259390430	18590	18600	18600	18590	160
365	20250212	131400	256415560	18620	18620	18620	18620	0
366	20250212	131300	256415560	18620	18620	18620	18620	0
367	20250212	131200	256415560	18620	18620	18620	18620	0
368	20250212	131100	256415560	18620	18620	18620	18620	0
369	20250212	131000	256415560	18620	18620	18620	18620	0
370	20250212	130900	256415560	18620	18620	18620	18620	0
371	20250212	130800	256415560	18620	18620	18620	18620	90
372	20250212	130700	254739760	18630	18630	18630	18630	0
373	20250212	130600	254739760	18630	18630	18630	18630	0
374	20250212	130500	254739760	18630	18620	18630	18620	59
375	20250212	130400	253641170	18620	18620	18620	18620	1
376	20250212	130300	253622550	18620	18620	18620	18620	0
377	20250212	130200	253622550	18620	18620	18620	18620	0
378	20250212	130100	253622550	18620	18620	18620	18620	0
379	20250212	130000	253622550	18620	18620	18620	18620	42
380	20250212	125900	252840510	18620	18620	18620	18620	0
381	20250212	125800	252840510	18620	18620	18630	18620	3
382	20250212	125700	252784640	18620	18620	18620	18620	2
383	20250212	125600	252747400	18610	18600	18610	18600	106
384	20250212	125500	250775740	18600	18600	18600	18600	0
385	20250212	125400	250775740	18600	18600	18600	18600	0
386	20250212	125300	250775740	18600	18600	18600	18600	78
387	20250212	125200	249324940	18590	18590	18590	18590	0
388	20250212	125100	249324940	18590	18590	18590	18590	0
389	20250212	125000	249324940	18590	18590	18590	18590	0
390	20250212	124900	249324940	18590	18590	18590	18590	0
391	20250212	124800	249324940	18590	18590	18590	18590	0
392	20250212	124700	249324940	18590	18590	18590	18590	1
393	20250212	124600	249306350	18590	18590	18590	18590	0
394	20250212	124500	249306350	18590	18590	18590	18590	50
395	20250212	124400	248376850	18590	18590	18590	18590	78
396	20250212	124300	246926830	18580	18580	18580	18580	0
397	20250212	124200	246926830	18580	18580	18580	18580	0
398	20250212	124100	246926830	18580	18580	18580	18580	0
399	20250212	124000	246926830	18580	18580	18580	18580	159
400	20250212	123900	243972610	18580	18580	18580	18580	0
401	20250212	123800	243972610	18580	18580	18580	18580	0
402	20250212	123700	243972610	18580	18580	18580	18580	11
403	20250212	123600	243768230	18580	18580	18580	18580	0
404	20250212	123500	243768230	18580	18580	18580	18580	7
405	20250212	123400	243638170	18580	18580	18580	18580	0
406	20250212	123300	243638170	18580	18580	18580	18580	0
407	20250212	123200	243638170	18580	18580	18580	18580	0
408	20250212	123100	243638170	18580	18580	18580	18580	0
409	20250212	123000	243638170	18580	18580	18580	18580	0
410	20250212	122900	243638170	18580	18580	18580	18580	0
411	20250212	122800	243638170	18580	18580	18580	18580	0
412	20250212	122700	243638170	18580	18580	18580	18580	0
413	20250212	122600	243638170	18580	18580	18580	18580	0
414	20250212	122500	243638170	18580	18580	18580	18580	27
415	20250212	122400	243136510	18580	18580	18580	18580	0
416	20250212	122300	243136510	18580	18580	18580	18580	0
417	20250212	122200	243136510	18580	18580	18580	18580	50
418	20250212	122100	242207510	18580	18580	18580	18580	0
419	20250212	122000	242207510	18580	18580	18580	18580	0
420	20250212	121900	242207510	18580	18580	18580	18580	0
421	20250212	121800	242207510	18580	18580	18580	18580	0
422	20250212	121700	242207510	18580	18580	18580	18580	0
423	20250212	121600	242207510	18580	18580	18580	18580	0
424	20250212	121500	242207510	18580	18580	18580	18580	0
425	20250212	121400	242207510	18580	18580	18580	18580	118
426	20250212	121300	240015070	18580	18580	18580	18580	0
427	20250212	121200	240015070	18580	18590	18590	18580	323
428	20250212	121100	234013680	18610	18610	18610	18610	0
429	20250212	121000	234013680	18610	18610	18610	18610	0
430	20250212	120900	234013680	18610	18610	18610	18610	0
431	20250212	120800	234013680	18610	18610	18610	18610	0
432	20250212	120700	234013680	18610	18610	18610	18610	0
433	20250212	120600	234013680	18610	18610	18610	18610	0
434	20250212	120500	234013680	18610	18610	18610	18610	10
435	20250212	120400	233827580	18610	18610	18610	18610	0
436	20250212	120300	233827580	18610	18610	18610	18610	5
437	20250212	120200	233734530	18610	18610	18610	18610	2
438	20250212	120100	233697310	18610	18610	18610	18610	0
439	20250212	120000	233697310	18610	18610	18610	18610	1
440	20250212	115900	233678700	18610	18610	18610	18610	2
441	20250212	115800	233641480	18590	18590	18590	18590	5
442	20250212	115700	233548530	18590	18590	18590	18590	0
443	20250212	115600	233548530	18590	18590	18590	18590	9
444	20250212	115500	233381220	18600	18610	18610	18590	218
445	20250212	115400	229327380	18620	18620	18620	18620	1
446	20250212	115300	229308760	18620	18620	18620	18620	0
447	20250212	115200	229308760	18620	18620	18620	18620	1
448	20250212	115100	229290140	18620	18620	18620	18620	0
449	20250212	115000	229290140	18620	18620	18620	18620	1
450	20250212	114900	229271520	18620	18620	18620	18620	0
451	20250212	114800	229271520	18620	18620	18620	18620	1
452	20250212	114700	229252900	18620	18620	18620	18620	30
453	20250212	114600	228694300	18620	18620	18620	18620	1
454	20250212	114500	228675680	18620	18620	18620	18620	536
455	20250212	114400	218695360	18620	18620	18620	18620	2
456	20250212	114300	218658120	18620	18620	18620	18620	0
457	20250212	114200	218658120	18620	18620	18620	18620	2
458	20250212	114100	218620880	18620	18620	18620	18620	3
459	20250212	114000	218565020	18630	18630	18630	18630	2
460	20250212	113900	218527760	18630	18630	18630	18630	3
461	20250212	113800	218471870	18620	18620	18620	18620	0
462	20250212	113700	218471870	18620	18620	18620	18620	2
463	20250212	113600	218434630	18640	18620	18640	18620	94
464	20250212	113500	216684310	18620	18620	18620	18620	1
465	20250212	113400	216665690	18610	18610	18610	18610	35
466	20250212	113300	216014340	18610	18610	18610	18610	20
467	20250212	113200	215642140	18610	18640	18640	18610	4
468	20250212	113100	215567670	18640	18640	18640	18640	0
469	20250212	113000	215567670	18640	18640	18640	18640	1
470	20250212	112900	215549030	18600	18600	18600	18600	9
471	20250212	112800	215381630	18640	18640	18640	18640	1
472	20250212	112700	215362990	18600	18600	18600	18600	24
473	20250212	112600	214916590	18640	18640	18640	18640	2
474	20250212	112500	214879310	18640	18640	18640	18640	0
475	20250212	112400	214879310	18640	18640	18640	18640	17
476	20250212	112300	214562430	18580	18580	18580	18580	1
477	20250212	112200	214543850	18580	18600	18650	18570	210
478	20250212	112100	210637930	18600	18570	18600	18570	167
479	20250212	112000	207532020	18570	18560	18570	18560	35
480	20250212	111900	206882110	18550	18550	18550	18550	0
481	20250212	111800	206882110	18550	18550	18550	18550	1
482	20250212	111700	206863560	18540	18530	18540	18530	271
483	20250212	111600	201840870	18510	18510	18510	18510	0
484	20250212	111500	201840870	18510	18510	18510	18510	0
485	20250212	111400	201840870	18510	18510	18510	18510	0
486	20250212	111300	201840870	18510	18510	18510	18510	0
487	20250212	111200	201840870	18510	18510	18510	18510	28
488	20250212	111100	201322590	18510	18510	18510	18510	1
489	20250212	111000	201304080	18510	18510	18510	18510	0
490	20250212	110900	201304080	18510	18510	18510	18510	0
491	20250212	110800	201304080	18510	18510	18510	18510	30
492	20250212	110700	200748780	18510	18510	18510	18510	112
493	20250212	110600	198675660	18500	18600	18600	18500	2002
494	20250212	110500	161573840	18600	18600	18600	18600	0
495	20250212	110400	161573840	18600	18600	18600	18600	2
496	20250212	110300	161536640	18600	18600	18600	18600	0
497	20250212	110200	161536640	18600	18600	18600	18600	1
498	20250212	110100	161518040	18600	18600	18600	18600	0
499	20250212	110000	161518040	18600	18600	18600	18600	1
500	20250212	105900	161499440	18580	18580	18580	18580	41
501	20250212	105800	160737660	18570	18570	18570	18570	0
502	20250212	105700	160737660	18570	18570	18570	18570	0
503	20250212	105600	160737660	18570	18570	18570	18570	86
504	20250212	105500	159140640	18570	18570	18570	18570	132
505	20250212	105400	156689400	18570	18570	18570	18570	0
506	20250212	105300	156689400	18570	18570	18570	18570	1
507	20250212	105200	156670830	18560	18560	18560	18560	15
508	20250212	105100	156392430	18560	18560	18560	18560	53
509	20250212	105000	155408750	18560	18560	18560	18560	10
510	20250212	104900	155223150	18550	18550	18550	18550	0
511	20250212	104800	155223150	18550	18550	18550	18550	0
512	20250212	104700	155223150	18550	18560	18560	18550	20
513	20250212	104600	154852140	18570	18570	18570	18570	1
514	20250212	104500	154833570	18560	18560	18560	18560	140
515	20250212	104400	152235170	18560	18560	18560	18560	0
516	20250212	104300	152235170	18560	18560	18560	18560	1
517	20250212	104200	152216610	18560	18550	18560	18550	30
518	20250212	104100	151660090	18550	18550	18550	18550	0
519	20250212	104000	151660090	18550	18550	18550	18550	0
520	20250212	103900	151660090	18550	18560	18560	18550	145
521	20250212	103800	148969850	18560	18560	18560	18560	33
522	20250212	103700	148357370	18570	18570	18570	18570	1
523	20250212	103600	148338800	18570	18560	18570	18560	57
524	20250212	103500	147280840	18560	18560	18560	18560	20
525	20250212	103400	146909640	18560	18560	18560	18560	28
526	20250212	103300	146389960	18570	18570	18570	18570	1
527	20250212	103200	146371390	18570	18570	18570	18570	0
528	20250212	103100	146371390	18570	18570	18570	18570	2
529	20250212	103000	146334250	18570	18580	18580	18570	22
530	20250212	102900	145925670	18580	18570	18600	18570	86
531	20250212	102800	144328610	18560	18560	18560	18560	70
532	20250212	102700	143029410	18560	18560	18560	18560	4
533	20250212	102600	142955170	18560	18560	18560	18560	0
534	20250212	102500	142955170	18560	18560	18560	18560	1
535	20250212	102400	142936610	18530	18530	18530	18530	0
536	20250212	102300	142936610	18530	18540	18560	18530	338
537	20250212	102200	136673140	18560	18560	18560	18560	0
538	20250212	102100	136673140	18560	18570	18570	18530	31
539	20250212	102000	136098640	18530	18530	18530	18530	0
540	20250212	101900	136098640	18530	18530	18530	18530	0
541	20250212	101800	136098640	18530	18530	18530	18530	0
542	20250212	101700	136098640	18530	18530	18530	18530	0
543	20250212	101600	136098640	18530	18530	18530	18530	0
544	20250212	101500	136098640	18530	18570	18570	18530	2
545	20250212	101400	136061540	18530	18530	18570	18530	509
546	20250212	101300	126629710	18530	18530	18530	18530	0
547	20250212	101200	126629710	18530	18530	18530	18530	0
548	20250212	101100	126629710	18530	18530	18530	18530	0
549	20250212	101000	126629710	18530	18530	18530	18530	100
550	20250212	100900	124776710	18540	18570	18570	18530	4
551	20250212	100800	124702500	18530	18530	18570	18510	17
552	20250212	100700	124387570	18500	18530	18560	18500	112
553	20250212	100600	122315180	18530	18520	18580	18510	354
554	20250212	100500	115756310	18520	18520	18520	18520	0
555	20250212	100400	115756310	18520	18590	18590	18520	24
556	20250212	100300	115311660	18600	18530	18600	18530	40
557	20250212	100200	114568430	18520	18520	18520	18520	76
558	20250212	100100	113160910	18520	18520	18520	18520	11
559	20250212	100000	112957190	18530	18530	18530	18530	0
560	20250212	095900	112957190	18530	18530	18530	18530	1
561	20250212	095800	112938660	18530	18530	18530	18530	1
562	20250212	095700	112920130	18530	18530	18530	18530	3
563	20250212	095600	112864540	18520	18520	18530	18520	243
564	20250212	095500	108362870	18520	18510	18530	18500	176
565	20250212	095400	105105730	18520	18580	18590	18520	1800
566	20250212	095300	71702060	18590	18590	18590	18590	1
567	20250212	095200	71683470	18590	18600	18600	18590	15
568	20250212	095100	71404610	18600	18600	18600	18600	2
569	20250212	095000	71367410	18600	18600	18600	18600	3
570	20250212	094900	71311610	18600	18600	18600	18600	2
571	20250212	094800	71274410	18620	18600	18620	18600	201
572	20250212	094700	67535790	18600	18600	18600	18600	8
573	20250212	094600	67386990	18590	18590	18590	18590	8
574	20250212	094500	67238270	18600	18600	18600	18600	1
575	20250212	094400	67219670	18590	18590	18590	18590	40
576	20250212	094300	66476070	18600	18590	18600	18590	2
577	20250212	094200	66438880	18600	18590	18600	18590	11
578	20250212	094100	66234290	18600	18590	18600	18590	90
579	20250212	094000	64561170	18570	18570	18570	18570	0
580	20250212	093900	64561170	18570	18570	18570	18570	0
581	20250212	093800	64561170	18570	18600	18600	18560	50
582	20250212	093700	63632410	18600	18650	18650	18600	5
583	20250212	093600	63539360	18600	18660	18660	18600	119
584	20250212	093500	61325400	18600	18660	18660	18600	15
585	20250212	093400	61045950	18680	18680	18680	18680	1
586	20250212	093300	61027270	18680	18680	18680	18680	2
587	20250212	093200	60989910	18680	18680	18680	18680	1
588	20250212	093100	60971230	18680	18590	18680	18590	34
589	20250212	093000	60338840	18580	18580	18580	18580	116
590	20250212	092900	58183560	18570	18570	18570	18570	97
591	20250212	092800	56382270	18580	18590	18590	18550	981
592	20250212	092700	38175830	18600	18680	18680	18600	375
593	20250212	092600	31192150	18690	18690	18690	18690	0
594	20250212	092500	31192150	18690	18690	18720	18680	49
595	20250212	092400	30276440	18690	18740	18740	18690	2
596	20250212	092300	30239010	18690	18740	18750	18690	21
597	20250212	092200	29845640	18680	18680	18740	18680	43
598	20250212	092100	29042060	18740	18750	18750	18680	18
599	20250212	092000	28705110	18670	18670	18720	18670	5
600	20250212	091900	28611660	18650	18650	18650	18650	0
601	20250212	091800	28611660	18650	18650	18650	18650	40
602	20250212	091700	27865660	18650	18650	18650	18650	0
603	20250212	091600	27865660	18650	18760	18760	18650	107
604	20250212	091500	25868920	18700	18730	18760	18690	15
605	20250212	091400	25588090	18660	18740	18740	18660	71
606	20250212	091300	24262460	18670	18770	18770	18670	113
607	20250212	091200	22152620	18770	18770	18770	18770	0
608	20250212	091100	22152620	18770	18770	18770	18770	1
609	20250212	091000	22133850	18660	18690	18690	18660	129
610	20250212	090900	19726220	18660	18670	18670	18660	31
611	20250212	090800	19147460	18680	18690	18700	18680	96
612	20250212	090700	17353140	18690	18690	18690	18690	0
613	20250212	090600	17353140	18690	18690	18690	18690	1
614	20250212	090500	17334450	18700	18720	18730	18700	491
615	20250212	090400	8151610	18720	18720	18720	18720	44
616	20250212	090300	7327930	18800	18800	18800	18800	0
617	20250212	090200	7327930	18800	18800	18800	18800	1
618	20250212	090100	7309130	18800	18800	18800	18800	3
619	20250212	090000	7252730	18810	18850	18850	18810	385