KissMeData/079960/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	195600	1183082380	18820	18820	18820	18820	816
3	20250212	195500	1183082380	18820	18820	18820	18820	0
4	20250212	195400	1183082380	18820	18820	18820	18820	0
5	20250212	195300	1183082380	18820	18820	18820	18820	0
6	20250212	195200	1183082380	18820	18820	18820	18820	0
7	20250212	195100	1183082380	18820	18820	18820	18820	0
8	20250212	195000	1183082380	18820	18820	18820	18820	0
9	20250212	194900	1183082380	18820	18820	18820	18820	0
10	20250212	194800	1183082380	18820	18820	18820	18820	0
11	20250212	194700	1183082380	18820	18820	18820	18820	0
12	20250212	194600	1183082380	18820	18820	18820	18820	0
13	20250212	194500	1183082380	18820	18820	18820	18820	0
14	20250212	194400	1183082380	18820	18820	18820	18820	0
15	20250212	194300	1183082380	18820	18820	18820	18820	0
16	20250212	194200	1183082380	18820	18820	18820	18820	0
17	20250212	194100	1183082380	18820	18820	18820	18820	0
18	20250212	194000	1183082380	18820	18820	18820	18820	0
19	20250212	193900	1183082380	18820	18820	18820	18820	0
20	20250212	193800	1183082380	18820	18820	18820	18820	0
21	20250212	193700	1183082380	18820	18820	18820	18820	0
22	20250212	193600	1183082380	18820	18820	18820	18820	0
23	20250212	193500	1183082380	18820	18820	18820	18820	0
24	20250212	193400	1183082380	18820	18820	18820	18820	0
25	20250212	193300	1183082380	18820	18820	18820	18820	0
26	20250212	193200	1183082380	18820	18820	18820	18820	0
27	20250212	193100	1183082380	18820	18820	18820	18820	0
28	20250212	193000	1183082380	18820	18820	18820	18820	0
29	20250212	192900	1183082380	18820	18820	18820	18820	0
30	20250212	192800	1183082380	18820	18820	18820	18820	0
31	20250212	192700	1183082380	18820	18820	18820	18820	0
32	20250212	192600	1183082380	18820	18820	18820	18820	816
33	20250212	192500	1183082380	18820	18820	18820	18820	0
34	20250212	192400	1183082380	18820	18820	18820	18820	0
35	20250212	192300	1183082380	18820	18820	18820	18820	0
36	20250212	192200	1183082380	18820	18820	18820	18820	0
37	20250212	192100	1183082380	18820	18820	18820	18820	0
38	20250212	192000	1183082380	18820	18820	18820	18820	0
39	20250212	191900	1183082380	18820	18820	18820	18820	0
40	20250212	191800	1183082380	18820	18820	18820	18820	0
41	20250212	191700	1183082380	18820	18820	18820	18820	0
42	20250212	191600	1183082380	18820	18820	18820	18820	0
43	20250212	191500	1183082380	18820	18820	18820	18820	0
44	20250212	191400	1183082380	18820	18820	18820	18820	0
45	20250212	191300	1183082380	18820	18820	18820	18820	0
46	20250212	191200	1183082380	18820	18820	18820	18820	0
47	20250212	191100	1183082380	18820	18820	18820	18820	0
48	20250212	191000	1183082380	18820	18820	18820	18820	0
49	20250212	190900	1183082380	18820	18820	18820	18820	0
50	20250212	190800	1183082380	18820	18820	18820	18820	0
51	20250212	190700	1183082380	18820	18820	18820	18820	0
52	20250212	190600	1183082380	18820	18820	18820	18820	0
53	20250212	190500	1183082380	18820	18820	18820	18820	0
54	20250212	190400	1183082380	18820	18820	18820	18820	0
55	20250212	190300	1183082380	18820	18820	18820	18820	0
56	20250212	190200	1183082380	18820	18820	18820	18820	0
57	20250212	190100	1183082380	18820	18820	18820	18820	0
58	20250212	190000	1183082380	18820	18820	18820	18820	0
59	20250212	185900	1183082380	18820	18820	18820	18820	0
60	20250212	185800	1183082380	18820	18820	18820	18820	0
61	20250212	185700	1183082380	18820	18820	18820	18820	0
62	20250212	185600	1183082380	18820	18820	18820	18820	816
63	20250212	185500	1183082380	18820	18820	18820	18820	0
64	20250212	185400	1183082380	18820	18820	18820	18820	0
65	20250212	185300	1183082380	18820	18820	18820	18820	0
66	20250212	185200	1183082380	18820	18820	18820	18820	0
67	20250212	185100	1183082380	18820	18820	18820	18820	0
68	20250212	185000	1183082380	18820	18820	18820	18820	0
69	20250212	184900	1183082380	18820	18820	18820	18820	0
70	20250212	184800	1183082380	18820	18820	18820	18820	0
71	20250212	184700	1183082380	18820	18820	18820	18820	0
72	20250212	184600	1183082380	18820	18820	18820	18820	0
73	20250212	184500	1183082380	18820	18820	18820	18820	0
74	20250212	184400	1183082380	18820	18820	18820	18820	0
75	20250212	184300	1183082380	18820	18820	18820	18820	0
76	20250212	184200	1183082380	18820	18820	18820	18820	0
77	20250212	184100	1183082380	18820	18820	18820	18820	0
78	20250212	184000	1183082380	18820	18820	18820	18820	0
79	20250212	183900	1183082380	18820	18820	18820	18820	0
80	20250212	183800	1183082380	18820	18820	18820	18820	0
81	20250212	183700	1183082380	18820	18820	18820	18820	0
82	20250212	183600	1183082380	18820	18820	18820	18820	0
83	20250212	183500	1183082380	18820	18820	18820	18820	0
84	20250212	183400	1183082380	18820	18820	18820	18820	0
85	20250212	183300	1183082380	18820	18820	18820	18820	0
86	20250212	183200	1183082380	18820	18820	18820	18820	0
87	20250212	183100	1183082380	18820	18820	18820	18820	0
88	20250212	183000	1183082380	18820	18820	18820	18820	0
89	20250212	182900	1183082380	18820	18820	18820	18820	0
90	20250212	182800	1183082380	18820	18820	18820	18820	0
91	20250212	182700	1183082380	18820	18820	18820	18820	0
92	20250212	182600	1183082380	18820	18820	18820	18820	816
93	20250212	182500	1183082380	18820	18820	18820	18820	0
94	20250212	182400	1183082380	18820	18820	18820	18820	0
95	20250212	182300	1183082380	18820	18820	18820	18820	0
96	20250212	182200	1183082380	18820	18820	18820	18820	0
97	20250212	182100	1183082380	18820	18820	18820	18820	0
98	20250212	182000	1183082380	18820	18820	18820	18820	0
99	20250212	181900	1183082380	18820	18820	18820	18820	0
100	20250212	181800	1183082380	18820	18820	18820	18820	0
101	20250212	181700	1183082380	18820	18820	18820	18820	0
102	20250212	181600	1183082380	18820	18820	18820	18820	0
103	20250212	181500	1183082380	18820	18820	18820	18820	0
104	20250212	181400	1183082380	18820	18820	18820	18820	0
105	20250212	181300	1183082380	18820	18820	18820	18820	0
106	20250212	181200	1183082380	18820	18820	18820	18820	0
107	20250212	181100	1183082380	18820	18820	18820	18820	0
108	20250212	181000	1183082380	18820	18820	18820	18820	0
109	20250212	180900	1183082380	18820	18820	18820	18820	0
110	20250212	180800	1183082380	18820	18820	18820	18820	0
111	20250212	180700	1183082380	18820	18820	18820	18820	0
112	20250212	180600	1183082380	18820	18820	18820	18820	0
113	20250212	180500	1183082380	18820	18820	18820	18820	0
114	20250212	180400	1183082380	18820	18820	18820	18820	0
115	20250212	180300	1183082380	18820	18820	18820	18820	0
116	20250212	180200	1183082380	18820	18820	18820	18820	0
117	20250212	180100	1183082380	18820	18820	18820	18820	0
118	20250212	180000	1183082380	18820	18820	18820	18820	0
119	20250212	175900	1183082380	18820	18820	18820	18820	0
120	20250212	175800	1183082380	18820	18820	18820	18820	0
121	20250212	175700	1183082380	18820	18820	18820	18820	0
122	20250212	175600	1183082380	18820	18820	18820	18820	816
123	20250212	175500	1183082380	18820	18820	18820	18820	0
124	20250212	175400	1183082380	18820	18820	18820	18820	0
125	20250212	175300	1183082380	18820	18820	18820	18820	0
126	20250212	175200	1183082380	18820	18820	18820	18820	0
127	20250212	175100	1183082380	18820	18820	18820	18820	0
128	20250212	175000	1183082380	18820	18820	18820	18820	0
129	20250212	174900	1183082380	18820	18820	18820	18820	0
130	20250212	174800	1183082380	18820	18820	18820	18820	0
131	20250212	174700	1183082380	18820	18820	18820	18820	0
132	20250212	174600	1183082380	18820	18820	18820	18820	0
133	20250212	174500	1183082380	18820	18820	18820	18820	0
134	20250212	174400	1183082380	18820	18820	18820	18820	0
135	20250212	174300	1183082380	18820	18820	18820	18820	0
136	20250212	174200	1183082380	18820	18820	18820	18820	0
137	20250212	174100	1183082380	18820	18820	18820	18820	0
138	20250212	174000	1183082380	18820	18820	18820	18820	0
139	20250212	173900	1183082380	18820	18820	18820	18820	0
140	20250212	173800	1183082380	18820	18820	18820	18820	0
141	20250212	173700	1183082380	18820	18820	18820	18820	0
142	20250212	173600	1183082380	18820	18820	18820	18820	0
143	20250212	173500	1183082380	18820	18820	18820	18820	0
144	20250212	173400	1183082380	18820	18820	18820	18820	0
145	20250212	173300	1183082380	18820	18820	18820	18820	0
146	20250212	173200	1183082380	18820	18820	18820	18820	0
147	20250212	173100	1183082380	18820	18820	18820	18820	0
148	20250212	173000	1183082380	18820	18820	18820	18820	0
149	20250212	172900	1183082380	18820	18820	18820	18820	0
150	20250212	172800	1183082380	18820	18820	18820	18820	0
151	20250212	172700	1183082380	18820	18820	18820	18820	0
152	20250212	172600	1183082380	18820	18820	18820	18820	816
153	20250212	172500	1183082380	18820	18820	18820	18820	0
154	20250212	172400	1183082380	18820	18820	18820	18820	0
155	20250212	172300	1183082380	18820	18820	18820	18820	0
156	20250212	172200	1183082380	18820	18820	18820	18820	0
157	20250212	172100	1183082380	18820	18820	18820	18820	0
158	20250212	172000	1183082380	18820	18820	18820	18820	0
159	20250212	171900	1183082380	18820	18820	18820	18820	0
160	20250212	171800	1183082380	18820	18820	18820	18820	0
161	20250212	171700	1183082380	18820	18820	18820	18820	0
162	20250212	171600	1183082380	18820	18820	18820	18820	0
163	20250212	171500	1183082380	18820	18820	18820	18820	0
164	20250212	171400	1183082380	18820	18820	18820	18820	0
165	20250212	171300	1183082380	18820	18820	18820	18820	0
166	20250212	171200	1183082380	18820	18820	18820	18820	0
167	20250212	171100	1183082380	18820	18820	18820	18820	0
168	20250212	171000	1183082380	18820	18820	18820	18820	0
169	20250212	170900	1183082380	18820	18820	18820	18820	0
170	20250212	170800	1183082380	18820	18820	18820	18820	0
171	20250212	170700	1183082380	18820	18820	18820	18820	0
172	20250212	170600	1183082380	18820	18820	18820	18820	0
173	20250212	170500	1183082380	18820	18820	18820	18820	0
174	20250212	170400	1183082380	18820	18820	18820	18820	0
175	20250212	170300	1183082380	18820	18820	18820	18820	0
176	20250212	170200	1183082380	18820	18820	18820	18820	0
177	20250212	170100	1183082380	18820	18820	18820	18820	0
178	20250212	170000	1183082380	18820	18820	18820	18820	0
179	20250212	165900	1183082380	18820	18820	18820	18820	0
180	20250212	165800	1183082380	18820	18820	18820	18820	0
181	20250212	165700	1183082380	18820	18820	18820	18820	0
182	20250212	165600	1183082380	18820	18820	18820	18820	816
183	20250212	165500	1183082380	18820	18820	18820	18820	0
184	20250212	165400	1183082380	18820	18820	18820	18820	0
185	20250212	165300	1183082380	18820	18820	18820	18820	0
186	20250212	165200	1183082380	18820	18820	18820	18820	0
187	20250212	165100	1183082380	18820	18820	18820	18820	0
188	20250212	165000	1183082380	18820	18820	18820	18820	0
189	20250212	164900	1183082380	18820	18820	18820	18820	0
190	20250212	164800	1183082380	18820	18820	18820	18820	0
191	20250212	164700	1183082380	18820	18820	18820	18820	0
192	20250212	164600	1183082380	18820	18820	18820	18820	0
193	20250212	164500	1183082380	18820	18820	18820	18820	0
194	20250212	164400	1183082380	18820	18820	18820	18820	0
195	20250212	164300	1183082380	18820	18820	18820	18820	0
196	20250212	164200	1183082380	18820	18820	18820	18820	0
197	20250212	164100	1183082380	18820	18820	18820	18820	0
198	20250212	164000	1183082380	18820	18820	18820	18820	0
199	20250212	163900	1183082380	18820	18820	18820	18820	0
200	20250212	163800	1183082380	18820	18820	18820	18820	0
201	20250212	163700	1183082380	18820	18820	18820	18820	0
202	20250212	163600	1183082380	18820	18820	18820	18820	0
203	20250212	163500	1183082380	18820	18820	18820	18820	0
204	20250212	163400	1183082380	18820	18820	18820	18820	0
205	20250212	163300	1183082380	18820	18820	18820	18820	0
206	20250212	163200	1183082380	18820	18820	18820	18820	0
207	20250212	163100	1183082380	18820	18820	18820	18820	0
208	20250212	163000	1183082380	18820	18820	18820	18820	0
209	20250212	162900	1183082380	18820	18820	18820	18820	0
210	20250212	162800	1183082380	18820	18820	18820	18820	0
211	20250212	162700	1183082380	18820	18820	18820	18820	0
212	20250212	162600	1183082380	18820	18820	18820	18820	816
213	20250212	162500	1183082380	18820	18820	18820	18820	0
214	20250212	162400	1183082380	18820	18820	18820	18820	0
215	20250212	162300	1183082380	18820	18820	18820	18820	0
216	20250212	162200	1183082380	18820	18820	18820	18820	0
217	20250212	162100	1183082380	18820	18820	18820	18820	0
218	20250212	162000	1183082380	18820	18820	18820	18820	0
219	20250212	161900	1183082380	18820	18820	18820	18820	0
220	20250212	161800	1183082380	18820	18820	18820	18820	0
221	20250212	161700	1183082380	18820	18820	18820	18820	0
222	20250212	161600	1183082380	18820	18820	18820	18820	0
223	20250212	161500	1183082380	18820	18820	18820	18820	0
224	20250212	161400	1183082380	18820	18820	18820	18820	0
225	20250212	161300	1183082380	18820	18820	18820	18820	0
226	20250212	161200	1183082380	18820	18820	18820	18820	0
227	20250212	161100	1183082380	18820	18820	18820	18820	0
228	20250212	161000	1183082380	18820	18820	18820	18820	0
229	20250212	160900	1183082380	18820	18820	18820	18820	0
230	20250212	160800	1183082380	18820	18820	18820	18820	0
231	20250212	160700	1183082380	18820	18820	18820	18820	0
232	20250212	160600	1183082380	18820	18820	18820	18820	0
233	20250212	160500	1183082380	18820	18820	18820	18820	0
234	20250212	160400	1183082380	18820	18820	18820	18820	0
235	20250212	160300	1183082380	18820	18820	18820	18820	0
236	20250212	160200	1183082380	18820	18820	18820	18820	0
237	20250212	160100	1183082380	18820	18820	18820	18820	0
238	20250212	160000	1183082380	18820	18820	18820	18820	0
239	20250212	155900	1183082380	18820	18820	18820	18820	0
240	20250212	155800	1183082380	18820	18820	18820	18820	0
241	20250212	155700	1183082380	18820	18820	18820	18820	0
242	20250212	155600	1183082380	18820	18820	18820	18820	816
243	20250212	155500	1183082380	18820	18820	18820	18820	0
244	20250212	155400	1183082380	18820	18820	18820	18820	0
245	20250212	155300	1183082380	18820	18820	18820	18820	0
246	20250212	155200	1183082380	18820	18820	18820	18820	0
247	20250212	155100	1183082380	18820	18820	18820	18820	0
248	20250212	155000	1183082380	18820	18820	18820	18820	0
249	20250212	154900	1183082380	18820	18820	18820	18820	0
250	20250212	154800	1183082380	18820	18820	18820	18820	0
251	20250212	154700	1183082380	18820	18820	18820	18820	0
252	20250212	154600	1183082380	18820	18820	18820	18820	0
253	20250212	154500	1183082380	18820	18820	18820	18820	0
254	20250212	154400	1183082380	18820	18820	18820	18820	0
255	20250212	154300	1183082380	18820	18820	18820	18820	0
256	20250212	154200	1183082380	18820	18820	18820	18820	0
257	20250212	154100	1183082380	18820	18820	18820	18820	0
258	20250212	154000	1183082380	18820	18820	18820	18820	0
259	20250212	153900	1183082380	18820	18820	18820	18820	0
260	20250212	153800	1183082380	18820	18820	18820	18820	0
261	20250212	153700	1183082380	18820	18820	18820	18820	0
262	20250212	153600	1183082380	18820	18820	18820	18820	0
263	20250212	153500	1183082380	18820	18820	18820	18820	0
264	20250212	153400	1183082380	18820	18820	18820	18820	0
265	20250212	153300	1183082380	18820	18820	18820	18820	0
266	20250212	153200	1183082380	18820	18820	18820	18820	0
267	20250212	153100	1183082380	18820	18820	18820	18820	0
268	20250212	153000	1183082380	18820	18820	18820	18820	816
269	20250212	152900	1167725260	18780	18780	18780	18780	0
270	20250212	152800	1167725260	18780	18780	18780	18780	0
271	20250212	152700	1167725260	18780	18780	18780	18780	0
272	20250212	152600	1167725260	18780	18780	18780	18780	0
273	20250212	152500	1167725260	18780	18780	18780	18780	0
274	20250212	152400	1167725260	18780	18780	18780	18780	0
275	20250212	152300	1167725260	18780	18780	18780	18780	0
276	20250212	152200	1167725260	18780	18780	18780	18780	0
277	20250212	152100	1167725260	18780	18780	18780	18780	0
278	20250212	152000	1167725260	18780	18780	18780	18780	0
279	20250212	151900	1167725260	18780	18740	18780	18740	355
280	20250212	151800	1161058520	18780	18770	18780	18750	72
281	20250212	151700	1159706400	18780	18780	18780	18780	60
282	20250212	151600	1158579600	18780	18770	18780	18770	61
283	20250212	151500	1157434030	18780	18770	18780	18770	98
284	20250212	151400	1155593970	18770	18770	18770	18770	10
285	20250212	151300	1155406270	18770	18780	18780	18720	720
286	20250212	151200	1141916410	18790	18820	18820	18790	115
287	20250212	151100	1139755320	18820	18790	18820	18790	54
288	20250212	151000	1138739100	18820	18790	18820	18790	113
289	20250212	150900	1136612530	18780	18780	18810	18780	173
290	20250212	150800	1133359210	18810	18780	18810	18780	30
291	20250212	150700	1132795330	18800	18780	18800	18780	2
292	20250212	150600	1132757750	18800	18800	18800	18800	5
293	20250212	150500	1132663750	18770	18770	18770	18770	34
294	20250212	150400	1132025570	18800	18800	18800	18800	0
295	20250212	150300	1132025570	18800	18800	18800	18800	0
296	20250212	150200	1132025570	18800	18800	18800	18800	5
297	20250212	150100	1131931570	18770	18770	18770	18770	25
298	20250212	150000	1131462320	18770	18770	18770	18770	0
299	20250212	145900	1131462320	18770	18760	18770	18760	39
300	20250212	145800	1130730300	18820	18820	18820	18820	0
301	20250212	145700	1130730300	18820	18820	18820	18820	0
302	20250212	145600	1130730300	18820	18820	18820	18820	1
303	20250212	145500	1130711480	18810	18780	18810	18780	150
304	20250212	145400	1127891900	18780	18780	18780	18780	0
305	20250212	145300	1127891900	18780	18780	18780	18780	0
306	20250212	145200	1127891900	18780	18750	18780	18750	2
307	20250212	145100	1127854370	18750	18740	18750	18740	85
308	20250212	145000	1126261460	18730	18730	18730	18730	15
309	20250212	144900	1125980510	18730	18730	18730	18730	0
310	20250212	144800	1125980510	18730	18740	18740	18730	51
311	20250212	144700	1125025270	18740	18740	18740	18740	1
312	20250212	144600	1125006530	18730	18730	18730	18730	3
313	20250212	144500	1124950340	18710	18710	18710	18710	0
314	20250212	144400	1124950340	18710	18710	18710	18710	0
315	20250212	144300	1124950340	18710	18710	18710	18710	0
316	20250212	144200	1124950340	18710	18710	18710	18710	0
317	20250212	144100	1124950340	18710	18710	18710	18710	0
318	20250212	144000	1124950340	18710	18710	18710	18710	5
319	20250212	143900	1124856790	18730	18720	18730	18720	105
320	20250212	143800	1122890150	18720	18750	18750	18720	400
321	20250212	143700	1115402000	18760	18760	18760	18760	0
322	20250212	143600	1115402000	18760	18760	18760	18760	17
323	20250212	143500	1115083080	18750	18750	18750	18750	0
324	20250212	143400	1115083080	18750	18750	18750	18750	0
325	20250212	143300	1115083080	18750	18750	18750	18750	0
326	20250212	143200	1115083080	18750	18750	18750	18750	102
327	20250212	143100	1113170580	18780	18770	18780	18750	329
328	20250212	143000	1106999060	18780	18780	18780	18780	0
329	20250212	142900	1106999060	18780	18780	18780	18780	0
330	20250212	142800	1106999060	18780	18790	18800	18780	1268
331	20250212	142700	1083182150	18800	18800	18800	18800	0
332	20250212	142600	1083182150	18800	18800	18800	18800	0
333	20250212	142500	1083182150	18800	18800	18800	18800	0
334	20250212	142400	1083182150	18800	18800	18800	18800	30
335	20250212	142300	1082618150	18800	18790	18800	18790	129
336	20250212	142200	1080194130	18790	18790	18790	18790	28
337	20250212	142100	1079668010	18780	18780	18780	18780	0
338	20250212	142000	1079668010	18780	18780	18780	18780	0
339	20250212	141900	1079668010	18780	18780	18780	18780	0
340	20250212	141800	1079668010	18780	18780	18780	18780	0
341	20250212	141700	1079668010	18780	18780	18780	18780	0
342	20250212	141600	1079668010	18780	18780	18780	18780	0
343	20250212	141500	1079668010	18780	18780	18780	18780	0
344	20250212	141400	1079668010	18780	18780	18780	18780	0
345	20250212	141300	1079668010	18780	18780	18780	18780	0
346	20250212	141200	1079668010	18780	18780	18780	18780	0
347	20250212	141100	1079668010	18780	18780	18780	18780	100
348	20250212	141000	1077790010	18810	18810	18810	18810	21
349	20250212	140900	1077395000	18810	18810	18810	18810	0
350	20250212	140800	1077395000	18810	18810	18810	18810	43
351	20250212	140700	1076586170	18800	18810	18810	18800	65
352	20250212	140600	1075364160	18820	18820	18820	18820	91
353	20250212	140500	1073651540	18820	18820	18820	18820	54
354	20250212	140400	1072635260	18820	18820	18820	18820	0
355	20250212	140300	1072635260	18820	18810	18820	18810	26
356	20250212	140200	1072146040	18830	18830	18830	18830	2
357	20250212	140100	1072108380	18840	18830	18840	18830	65
358	20250212	140000	1070883970	18830	18830	18830	18830	140
359	20250212	135900	1068247770	18820	18840	18840	18820	48
360	20250212	135800	1067343800	18840	18840	18840	18840	1
361	20250212	135700	1067324960	18830	18830	18830	18830	0
362	20250212	135600	1067324960	18830	18830	18830	18830	10
363	20250212	135500	1067136660	18830	18830	18830	18830	0
364	20250212	135400	1067136660	18830	18830	18830	18830	0
365	20250212	135300	1067136660	18830	18830	18830	18830	1
366	20250212	135200	1067117830	18820	18820	18820	18820	165
367	20250212	135100	1064012530	18820	18820	18820	18820	15
368	20250212	135000	1063730230	18840	18840	18840	18840	0
369	20250212	134900	1063730230	18840	18800	18840	18800	18
370	20250212	134800	1063391650	18780	18800	18800	18780	115
371	20250212	134700	1061231650	18800	18800	18800	18800	1
372	20250212	134600	1061212850	18790	18790	18790	18790	319
373	20250212	134500	1055218840	18780	18780	18780	18770	180
374	20250212	134400	1051838460	18780	18780	18780	18780	100
375	20250212	134300	1049960460	18780	18780	18780	18780	0
376	20250212	134200	1049960460	18780	18780	18780	18780	29
377	20250212	134100	1049415840	18770	18780	18780	18770	187
378	20250212	134000	1045905830	18790	18790	18790	18790	0
379	20250212	133900	1045905830	18790	18790	18790	18790	0
380	20250212	133800	1045905830	18790	18800	18800	18790	12
381	20250212	133700	1045680340	18790	18880	18880	18790	1146
382	20250212	133600	1024129600	18890	18890	18890	18890	0
383	20250212	133500	1024129600	18890	18850	18890	18810	601
384	20250212	133400	1012821510	18850	18850	18850	18850	18
385	20250212	133300	1012482210	18850	18850	18850	18850	0
386	20250212	133200	1012482210	18850	18850	18850	18850	10
387	20250212	133100	1012293710	18870	18870	18870	18870	1
388	20250212	133000	1012274840	18850	18850	18850	18850	0
389	20250212	132900	1012274840	18850	18850	18850	18850	1
390	20250212	132800	1012255990	18850	18850	18850	18850	87
391	20250212	132700	1010616040	18860	18860	18860	18860	0
392	20250212	132600	1010616040	18860	18860	18860	18860	20
393	20250212	132500	1010238840	18850	18910	18910	18850	16
394	20250212	132400	1009936940	18860	18860	18860	18860	50
395	20250212	132300	1008993940	18870	18870	18870	18870	0
396	20250212	132200	1008993940	18870	18890	18890	18870	492
397	20250212	132100	999708700	18890	18980	18980	18890	1418
398	20250212	132000	972885340	18980	19050	19050	18980	445
399	20250212	131900	964430010	19050	19040	19070	19030	135
400	20250212	131800	961855720	19070	19060	19070	19000	502
401	20250212	131700	952300510	19060	19070	19100	19050	124
402	20250212	131600	949934520	19070	19060	19090	19060	282
403	20250212	131500	944552300	19080	18980	19080	18980	88
404	20250212	131400	942875390	18960	18970	18970	18940	107
405	20250212	131300	940847860	18970	19010	19020	18970	44
406	20250212	131200	940011530	19020	19020	19020	19020	10
407	20250212	131100	939821330	19070	19070	19080	19010	26
408	20250212	131000	939326560	19100	19080	19100	19050	853
409	20250212	130900	923039620	19080	19070	19090	19060	282
410	20250212	130800	917659480	19060	18930	19060	18930	161
411	20250212	130700	914598070	18960	19000	19000	18890	831
412	20250212	130600	898846790	19000	19040	19040	18980	386
413	20250212	130500	891507940	19040	19040	19050	19040	90
414	20250212	130400	889794210	19040	18970	19090	18970	164
415	20250212	130300	886668220	18970	18980	19010	18960	148
416	20250212	130200	883856840	18960	19080	19080	18920	210
417	20250212	130100	879875610	18950	18740	19290	18740	11818
418	20250212	130000	653798850	18900	18690	18900	18680	2634
419	20250212	125900	604187780	18820	18730	18820	18730	4120
420	20250212	125800	526849450	18730	18700	18730	18700	286
421	20250212	125700	521495540	18710	18650	18710	18650	3323
422	20250212	125600	459408460	18660	18640	18660	18640	211
423	20250212	125500	455473690	18640	18640	18640	18640	0
424	20250212	125400	455473690	18640	18640	18640	18640	0
425	20250212	125300	455473690	18640	18630	18640	18630	356
426	20250212	125200	448840970	18640	18640	18640	18640	0
427	20250212	125100	448840970	18640	18640	18640	18640	0
428	20250212	125000	448840970	18640	18630	18640	18630	38
429	20250212	124900	448132660	18630	18630	18630	18630	70
430	20250212	124800	446828560	18630	18620	18630	18620	208
431	20250212	124700	442954820	18630	18630	18630	18630	52
432	20250212	124600	441986060	18640	18640	18640	18640	10
433	20250212	124500	441799660	18640	18640	18640	18640	0
434	20250212	124400	441799660	18640	18640	18640	18640	0
435	20250212	124300	441799660	18640	18640	18640	18640	20
436	20250212	124200	441426860	18640	18640	18640	18640	30
437	20250212	124100	440867660	18640	18640	18640	18640	0
438	20250212	124000	440867660	18640	18640	18640	18640	88
439	20250212	123900	439227340	18640	18640	18640	18640	0
440	20250212	123800	439227340	18640	18640	18640	18640	0
441	20250212	123700	439227340	18640	18640	18640	18640	0
442	20250212	123600	439227340	18640	18640	18640	18640	0
443	20250212	123500	439227340	18640	18640	18640	18640	0
444	20250212	123400	439227340	18640	18640	18640	18640	0
445	20250212	123300	439227340	18640	18640	18640	18640	0
446	20250212	123200	439227340	18640	18640	18640	18640	45
447	20250212	123100	438388540	18640	18640	18640	18640	200
448	20250212	123000	434660540	18640	18640	18640	18640	36
449	20250212	122900	433989500	18640	18640	18640	18640	0
450	20250212	122800	433989500	18640	18640	18640	18640	0
451	20250212	122700	433989500	18640	18640	18640	18640	0
452	20250212	122600	433989500	18640	18640	18640	18640	5
453	20250212	122500	433896300	18640	18640	18640	18640	0
454	20250212	122400	433896300	18640	18640	18640	18640	1
455	20250212	122300	433877660	18650	18650	18650	18650	0
456	20250212	122200	433877660	18650	18650	18650	18650	0
457	20250212	122100	433877660	18650	18650	18650	18650	1
458	20250212	122000	433859010	18640	18640	18640	18640	0
459	20250212	121900	433859010	18640	18650	18650	18640	2
460	20250212	121800	433821720	18640	18640	18640	18640	0
461	20250212	121700	433821720	18640	18640	18640	18640	2
462	20250212	121600	433784440	18620	18630	18630	18610	608
463	20250212	121500	422466480	18650	18650	18650	18650	0
464	20250212	121400	422466480	18650	18650	18650	18650	0
465	20250212	121300	422466480	18650	18650	18650	18650	0
466	20250212	121200	422466480	18650	18650	18650	18650	0
467	20250212	121100	422466480	18650	18650	18650	18650	4
468	20250212	121000	422391880	18650	18640	18650	18640	647
469	20250212	120900	410326980	18630	18630	18630	18630	1
470	20250212	120800	410308350	18630	18630	18630	18630	0
471	20250212	120700	410308350	18630	18620	18630	18620	148
472	20250212	120600	407551790	18610	18610	18610	18610	30
473	20250212	120500	406993490	18620	18620	18620	18620	0
474	20250212	120400	406993490	18620	18620	18620	18620	1
475	20250212	120300	406974870	18600	18600	18600	18600	0
476	20250212	120200	406974870	18600	18600	18600	18600	1
477	20250212	120100	406956270	18590	18590	18590	18590	0
478	20250212	120000	406956270	18590	18590	18590	18590	4
479	20250212	115900	406881910	18620	18620	18620	18620	1
480	20250212	115800	406863290	18620	18620	18620	18620	1
481	20250212	115700	406844670	18620	18620	18620	18620	2
482	20250212	115600	406807430	18620	18610	18620	18610	100
483	20250212	115500	404945550	18610	18610	18610	18610	4
484	20250212	115400	404871110	18610	18600	18610	18600	222
485	20250212	115300	400741690	18610	18610	18610	18610	1
486	20250212	115200	400723080	18610	18610	18610	18610	0
487	20250212	115100	400723080	18610	18600	18610	18600	16
488	20250212	115000	400425450	18600	18600	18600	18600	0
489	20250212	114900	400425450	18600	18600	18600	18600	25
490	20250212	114800	399960450	18600	18600	18600	18600	0
491	20250212	114700	399960450	18600	18600	18600	18600	1
492	20250212	114600	399941850	18600	18600	18600	18600	1
493	20250212	114500	399923250	18600	18600	18600	18600	1
494	20250212	114400	399904650	18600	18600	18600	18600	0
495	20250212	114300	399904650	18600	18600	18600	18600	1
496	20250212	114200	399886050	18600	18600	18600	18600	1
497	20250212	114100	399867450	18600	18600	18600	18600	1
498	20250212	114000	399848850	18600	18600	18600	18600	0
499	20250212	113900	399848850	18600	18600	18600	18600	1
500	20250212	113800	399830250	18600	18600	18600	18600	1
501	20250212	113700	399811650	18600	18600	18600	18600	1
502	20250212	113600	399793050	18600	18600	18600	18600	0
503	20250212	113500	399793050	18600	18600	18600	18600	1
504	20250212	113400	399774450	18600	18600	18600	18600	511
505	20250212	113300	390269850	18600	18620	18620	18600	8
506	20250212	113200	390121010	18620	18620	18620	18620	0
507	20250212	113100	390121010	18620	18620	18620	18620	2
508	20250212	113000	390083770	18620	18620	18620	18620	1
509	20250212	112900	390065150	18610	18610	18610	18610	1
510	20250212	112800	390046540	18600	18600	18600	18600	21
511	20250212	112700	389655940	18590	18590	18590	18590	0
512	20250212	112600	389655940	18590	18590	18590	18590	0
513	20250212	112500	389655940	18590	18590	18590	18590	17
514	20250212	112400	389339910	18590	18580	18590	18580	8
515	20250212	112300	389191230	18590	18580	18590	18580	10
516	20250212	112200	389005380	18590	18580	18590	18580	2
517	20250212	112100	388968210	18580	18580	18580	18580	1
518	20250212	112000	388949630	18580	18580	18580	18580	25
519	20250212	111900	388485130	18590	18580	18590	18580	2
520	20250212	111800	388447960	18590	18590	18610	18590	141
521	20250212	111700	385825620	18620	18620	18620	18590	3
522	20250212	111600	385769790	18620	18590	18620	18590	328
523	20250212	111500	379665290	18580	18580	18580	18580	0
524	20250212	111400	379665290	18580	18570	18590	18570	3
525	20250212	111300	379609550	18590	18560	18590	18560	44
526	20250212	111200	378792850	18550	18550	18550	18550	1
527	20250212	111100	378774300	18530	18550	18550	18530	106
528	20250212	111000	376809760	18550	18550	18550	18550	2
529	20250212	110900	376772660	18550	18550	18550	18550	1
530	20250212	110800	376754110	18530	18530	18530	18530	0
531	20250212	110700	376754110	18530	18550	18550	18530	59
532	20250212	110600	375660720	18530	18560	18560	18530	923
533	20250212	110500	358549970	18570	18580	18580	18570	36
534	20250212	110400	357881340	18590	18590	18590	18590	1
535	20250212	110300	357862750	18590	18590	18590	18590	1
536	20250212	110200	357844160	18590	18590	18590	18590	0
537	20250212	110100	357844160	18590	18590	18590	18590	2
538	20250212	110000	357806980	18590	18590	18590	18590	1
539	20250212	105900	357788390	18610	18600	18610	18600	2
540	20250212	105800	357751180	18610	18600	18610	18600	21
541	20250212	105700	357360570	18610	18600	18610	18600	2
542	20250212	105600	357323360	18610	18610	18620	18590	15
543	20250212	105500	357044380	18620	18610	18620	18610	5
544	20250212	105400	356951320	18610	18600	18610	18600	14
545	20250212	105300	356690820	18590	18560	18590	18560	111
546	20250212	105200	354630540	18540	18540	18540	18540	0
547	20250212	105100	354630540	18540	18540	18540	18540	0
548	20250212	105000	354630540	18540	18580	18580	18540	1500
549	20250212	104900	326808940	18580	18580	18580	18580	1
550	20250212	104800	326790360	18590	18580	18590	18580	2
551	20250212	104700	326753190	18580	18570	18580	18570	92
552	20250212	104600	325044710	18560	18560	18560	18560	91
553	20250212	104500	323355750	18560	18560	18560	18560	11
554	20250212	104400	323151590	18550	18550	18550	18550	0
555	20250212	104300	323151590	18550	18550	18550	18550	3
556	20250212	104200	323095940	18570	18570	18570	18570	0
557	20250212	104100	323095940	18570	18570	18570	18570	1
558	20250212	104000	323077370	18570	18570	18570	18570	1
559	20250212	103900	323058800	18570	18570	18570	18570	1
560	20250212	103800	323040230	18570	18560	18570	18560	12
561	20250212	103700	322817490	18560	18590	18590	18560	700
562	20250212	103600	309823400	18590	18600	18600	18590	116
563	20250212	103500	307666940	18600	18600	18600	18600	0
564	20250212	103400	307666940	18600	18600	18600	18600	0
565	20250212	103300	307666940	18600	18600	18600	18600	0
566	20250212	103200	307666940	18600	18600	18600	18600	52
567	20250212	103100	306699740	18600	18620	18630	18600	13
568	20250212	103000	306457890	18630	18630	18630	18630	1
569	20250212	102900	306439260	18620	18620	18620	18620	1
570	20250212	102800	306420640	18630	18620	18630	18620	8
571	20250212	102700	306271630	18620	18620	18630	18620	4
572	20250212	102600	306197140	18600	18600	18600	18600	0
573	20250212	102500	306197140	18600	18590	18600	18590	123
574	20250212	102400	303909690	18590	18610	18610	18590	327
575	20250212	102300	297827720	18610	18620	18620	18610	100
576	20250212	102200	295966710	18620	18600	18620	18600	6
577	20250212	102100	295855050	18600	18620	18630	18600	115
578	20250212	102000	293716000	18600	18630	18630	18600	113
579	20250212	101900	291614170	18630	18630	18630	18630	1
580	20250212	101800	291595540	18640	18630	18640	18630	2
581	20250212	101700	291558270	18640	18640	18640	18640	0
582	20250212	101600	291558270	18640	18630	18640	18630	4
583	20250212	101500	291483730	18640	18620	18640	18620	1002
584	20250212	101400	272816950	18620	18620	18620	18620	2
585	20250212	101300	272779710	18620	18620	18620	18620	0
586	20250212	101200	272779710	18620	18620	18620	18620	3
587	20250212	101100	272723850	18590	18590	18590	18590	1
588	20250212	101000	272705260	18590	18590	18590	18590	0
589	20250212	100900	272705260	18590	18610	18610	18590	1000
590	20250212	100800	254115130	18640	18630	18640	18630	8
591	20250212	100700	253966030	18640	18630	18640	18630	2
592	20250212	100600	253928760	18640	18630	18640	18630	2
593	20250212	100500	253891490	18640	18640	18640	18640	0
594	20250212	100400	253891490	18640	18630	18640	18630	4
595	20250212	100300	253816950	18640	18640	18640	18640	3
596	20250212	100200	253761030	18640	18630	18640	18590	295
597	20250212	100100	248262360	18590	18620	18630	18590	18
598	20250212	100000	247927190	18590	18590	18630	18590	502
599	20250212	095900	238575020	18590	18590	18590	18590	22
600	20250212	095800	238166040	18560	18570	18570	18560	1368
601	20250212	095700	212775860	18560	18600	18650	18560	26
602	20250212	095600	212292930	18620	18660	18660	18620	638
603	20250212	095500	200397460	18660	18660	18660	18660	1
604	20250212	095400	200378800	18650	18650	18650	18650	232
605	20250212	095300	196052000	18650	18650	18650	18650	1
606	20250212	095200	196033350	18640	18640	18640	18640	59
607	20250212	095100	194933590	18640	18590	18640	18590	58
608	20250212	095000	193852640	18620	18560	18620	18560	403
609	20250212	094900	186372840	18630	18560	18630	18560	90
610	20250212	094800	184702310	18560	18650	18650	18560	1003
611	20250212	094700	166086400	18600	18650	18650	18600	20
612	20250212	094600	165713910	18600	18600	18650	18600	27
613	20250212	094500	165210870	18600	18640	18650	18600	15
614	20250212	094400	164931620	18600	18650	18650	18600	14
615	20250212	094300	164670850	18660	18590	18660	18590	1481
616	20250212	094200	137049940	18630	18590	18630	18590	10
617	20250212	094100	136863810	18600	18630	18630	18590	5
618	20250212	094000	136770810	18590	18600	18600	18560	478
619	20250212	093900	127898430	18630	18600	18630	18600	6
620	20250212	093800	127786800	18600	18630	18630	18600	12
621	20250212	093700	127563570	18620	18580	18630	18580	201
622	20250212	093600	123822870	18590	18590	18590	18590	0
623	20250212	093500	123822870	18590	18570	18590	18550	11
624	20250212	093400	123618600	18520	18520	18520	18520	0
625	20250212	093300	123618600	18520	18520	18520	18510	277
626	20250212	093200	118491120	18510	18650	18680	18510	583
627	20250212	093100	107626100	18670	18530	18670	18530	2907
628	20250212	093000	53542790	18530	18500	18530	18500	13
629	20250212	092900	53302050	18500	18450	18530	18450	1061
630	20250212	092800	33669340	18450	18440	18450	18440	41
631	20250212	092700	32913290	18440	18440	18440	18440	1
632	20250212	092600	32894850	18460	18460	18460	18460	2
633	20250212	092500	32857930	18430	18430	18480	18430	24
634	20250212	092400	32414570	18470	18440	18480	18430	88
635	20250212	092300	30789710	18420	18440	18440	18420	2
636	20250212	092200	30752850	18450	18410	18450	18410	722
637	20250212	092100	17439610	18370	18370	18370	18370	10
638	20250212	092000	17255910	18370	18370	18370	18370	0
639	20250212	091900	17255910	18370	18370	18400	18370	197
640	20250212	091800	13633670	18370	18370	18370	18370	2
641	20250212	091700	13596930	18370	18370	18370	18370	8
642	20250212	091600	13449970	18370	18320	18370	18320	17
643	20250212	091500	13138030	18350	18350	18350	18350	0
644	20250212	091400	13138030	18350	18340	18350	18290	15
645	20250212	091300	12863210	18290	18270	18340	18270	213
646	20250212	091200	8971290	18270	18270	18270	18270	77
647	20250212	091100	7564500	18270	18270	18270	18270	0
648	20250212	091000	7564500	18270	18270	18270	18260	356
649	20250212	090900	1060670	18270	18270	18270	18270	0
650	20250212	090800	1060670	18270	18270	18270	18270	1
651	20250212	090700	1042400	18250	18250	18250	18250	0
652	20250212	090600	1042400	18250	18250	18250	18250	2
653	20250212	090500	1005900	18250	18250	18250	18250	0
654	20250212	090400	1005900	18250	18250	18250	18250	11
655	20250212	090300	805150	18250	18250	18250	18250	0
656	20250212	090200	805150	18250	18250	18250	18250	0
657	20250212	090100	805150	18250	18250	18250	18250	1
658	20250212	090000	786900	18300	18300	18300	18300	43