KissMeData/001530/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	183500	3179976800	47600	47600	47600	47600	1209
3	20250213	183400	3179976800	47600	47600	47600	47600	0
4	20250213	183300	3179976800	47600	47600	47600	47600	0
5	20250213	183200	3179976800	47600	47600	47600	47600	0
6	20250213	183100	3179976800	47600	47600	47600	47600	0
7	20250213	183000	3179976800	47600	47600	47600	47600	0
8	20250213	182900	3179976800	47600	47600	47600	47600	0
9	20250213	182800	3179976800	47600	47600	47600	47600	0
10	20250213	182700	3179976800	47600	47600	47600	47600	0
11	20250213	182600	3179976800	47600	47600	47600	47600	0
12	20250213	182500	3179976800	47600	47600	47600	47600	0
13	20250213	182400	3179976800	47600	47600	47600	47600	0
14	20250213	182300	3179976800	47600	47600	47600	47600	0
15	20250213	182200	3179976800	47600	47600	47600	47600	0
16	20250213	182100	3179976800	47600	47600	47600	47600	0
17	20250213	182000	3179976800	47600	47600	47600	47600	0
18	20250213	181900	3179976800	47600	47600	47600	47600	0
19	20250213	181800	3179976800	47600	47600	47600	47600	0
20	20250213	181700	3179976800	47600	47600	47600	47600	0
21	20250213	181600	3179976800	47600	47600	47600	47600	0
22	20250213	181500	3179976800	47600	47600	47600	47600	0
23	20250213	181400	3179976800	47600	47600	47600	47600	0
24	20250213	181300	3179976800	47600	47600	47600	47600	0
25	20250213	181200	3179976800	47600	47600	47600	47600	0
26	20250213	181100	3179976800	47600	47600	47600	47600	0
27	20250213	181000	3179976800	47600	47600	47600	47600	0
28	20250213	180900	3179976800	47600	47600	47600	47600	0
29	20250213	180800	3179976800	47600	47600	47600	47600	0
30	20250213	180700	3179976800	47600	47600	47600	47600	0
31	20250213	180600	3179976800	47600	47600	47600	47600	0
32	20250213	180500	3179976800	47600	47600	47600	47600	1209
33	20250213	180400	3179976800	47600	47600	47600	47600	0
34	20250213	180300	3179976800	47600	47600	47600	47600	0
35	20250213	180200	3179976800	47600	47600	47600	47600	0
36	20250213	180100	3179976800	47600	47600	47600	47600	0
37	20250213	180000	3179976800	47600	47600	47600	47600	0
38	20250213	175900	3179976800	47600	47600	47600	47600	0
39	20250213	175800	3179976800	47600	47600	47600	47600	0
40	20250213	175700	3179976800	47600	47600	47600	47600	0
41	20250213	175600	3179976800	47600	47600	47600	47600	0
42	20250213	175500	3179976800	47600	47600	47600	47600	0
43	20250213	175400	3179976800	47600	47600	47600	47600	0
44	20250213	175300	3179976800	47600	47600	47600	47600	0
45	20250213	175200	3179976800	47600	47600	47600	47600	0
46	20250213	175100	3179976800	47600	47600	47600	47600	0
47	20250213	175000	3179976800	47600	47600	47600	47600	0
48	20250213	174900	3179976800	47600	47600	47600	47600	0
49	20250213	174800	3179976800	47600	47600	47600	47600	0
50	20250213	174700	3179976800	47600	47600	47600	47600	0
51	20250213	174600	3179976800	47600	47600	47600	47600	0
52	20250213	174500	3179976800	47600	47600	47600	47600	0
53	20250213	174400	3179976800	47600	47600	47600	47600	0
54	20250213	174300	3179976800	47600	47600	47600	47600	0
55	20250213	174200	3179976800	47600	47600	47600	47600	0
56	20250213	174100	3179976800	47600	47600	47600	47600	0
57	20250213	174000	3179976800	47600	47600	47600	47600	0
58	20250213	173900	3179976800	47600	47600	47600	47600	0
59	20250213	173800	3179976800	47600	47600	47600	47600	0
60	20250213	173700	3179976800	47600	47600	47600	47600	0
61	20250213	173600	3179976800	47600	47600	47600	47600	0
62	20250213	173500	3179976800	47600	47600	47600	47600	1209
63	20250213	173400	3179976800	47600	47600	47600	47600	0
64	20250213	173300	3179976800	47600	47600	47600	47600	0
65	20250213	173200	3179976800	47600	47600	47600	47600	0
66	20250213	173100	3179976800	47600	47600	47600	47600	0
67	20250213	173000	3179976800	47600	47600	47600	47600	0
68	20250213	172900	3179976800	47600	47600	47600	47600	0
69	20250213	172800	3179976800	47600	47600	47600	47600	0
70	20250213	172700	3179976800	47600	47600	47600	47600	0
71	20250213	172600	3179976800	47600	47600	47600	47600	0
72	20250213	172500	3179976800	47600	47600	47600	47600	0
73	20250213	172400	3179976800	47600	47600	47600	47600	0
74	20250213	172300	3179976800	47600	47600	47600	47600	0
75	20250213	172200	3179976800	47600	47600	47600	47600	0
76	20250213	172100	3179976800	47600	47600	47600	47600	0
77	20250213	172000	3179976800	47600	47600	47600	47600	0
78	20250213	171900	3179976800	47600	47600	47600	47600	0
79	20250213	171800	3179976800	47600	47600	47600	47600	0
80	20250213	171700	3179976800	47600	47600	47600	47600	0
81	20250213	171600	3179976800	47600	47600	47600	47600	0
82	20250213	171500	3179976800	47600	47600	47600	47600	0
83	20250213	171400	3179976800	47600	47600	47600	47600	0
84	20250213	171300	3179976800	47600	47600	47600	47600	0
85	20250213	171200	3179976800	47600	47600	47600	47600	0
86	20250213	171100	3179976800	47600	47600	47600	47600	0
87	20250213	171000	3179976800	47600	47600	47600	47600	0
88	20250213	170900	3179976800	47600	47600	47600	47600	0
89	20250213	170800	3179976800	47600	47600	47600	47600	0
90	20250213	170700	3179976800	47600	47600	47600	47600	0
91	20250213	170600	3179976800	47600	47600	47600	47600	0
92	20250213	170500	3179976800	47600	47600	47600	47600	1209
93	20250213	170400	3179976800	47600	47600	47600	47600	0
94	20250213	170300	3179976800	47600	47600	47600	47600	0
95	20250213	170200	3179976800	47600	47600	47600	47600	0
96	20250213	170100	3179976800	47600	47600	47600	47600	0
97	20250213	170000	3179976800	47600	47600	47600	47600	0
98	20250213	165900	3179976800	47600	47600	47600	47600	0
99	20250213	165800	3179976800	47600	47600	47600	47600	0
100	20250213	165700	3179976800	47600	47600	47600	47600	0
101	20250213	165600	3179976800	47600	47600	47600	47600	0
102	20250213	165500	3179976800	47600	47600	47600	47600	0
103	20250213	165400	3179976800	47600	47600	47600	47600	0
104	20250213	165300	3179976800	47600	47600	47600	47600	0
105	20250213	165200	3179976800	47600	47600	47600	47600	0
106	20250213	165100	3179976800	47600	47600	47600	47600	0
107	20250213	165000	3179976800	47600	47600	47600	47600	0
108	20250213	164900	3179976800	47600	47600	47600	47600	0
109	20250213	164800	3179976800	47600	47600	47600	47600	0
110	20250213	164700	3179976800	47600	47600	47600	47600	0
111	20250213	164600	3179976800	47600	47600	47600	47600	0
112	20250213	164500	3179976800	47600	47600	47600	47600	0
113	20250213	164400	3179976800	47600	47600	47600	47600	0
114	20250213	164300	3179976800	47600	47600	47600	47600	0
115	20250213	164200	3179976800	47600	47600	47600	47600	0
116	20250213	164100	3179976800	47600	47600	47600	47600	0
117	20250213	164000	3179976800	47600	47600	47600	47600	0
118	20250213	163900	3179976800	47600	47600	47600	47600	0
119	20250213	163800	3179976800	47600	47600	47600	47600	0
120	20250213	163700	3179976800	47600	47600	47600	47600	0
121	20250213	163600	3179976800	47600	47600	47600	47600	0
122	20250213	163500	3179976800	47600	47600	47600	47600	1209
123	20250213	163400	3179976800	47600	47600	47600	47600	0
124	20250213	163300	3179976800	47600	47600	47600	47600	0
125	20250213	163200	3179976800	47600	47600	47600	47600	0
126	20250213	163100	3179976800	47600	47600	47600	47600	0
127	20250213	163000	3179976800	47600	47600	47600	47600	0
128	20250213	162900	3179976800	47600	47600	47600	47600	0
129	20250213	162800	3179976800	47600	47600	47600	47600	0
130	20250213	162700	3179976800	47600	47600	47600	47600	0
131	20250213	162600	3179976800	47600	47600	47600	47600	0
132	20250213	162500	3179976800	47600	47600	47600	47600	0
133	20250213	162400	3179976800	47600	47600	47600	47600	0
134	20250213	162300	3179976800	47600	47600	47600	47600	0
135	20250213	162200	3179976800	47600	47600	47600	47600	0
136	20250213	162100	3179976800	47600	47600	47600	47600	0
137	20250213	162000	3179976800	47600	47600	47600	47600	0
138	20250213	161900	3179976800	47600	47600	47600	47600	0
139	20250213	161800	3179976800	47600	47600	47600	47600	0
140	20250213	161700	3179976800	47600	47600	47600	47600	0
141	20250213	161600	3179976800	47600	47600	47600	47600	0
142	20250213	161500	3179976800	47600	47600	47600	47600	0
143	20250213	161400	3179976800	47600	47600	47600	47600	0
144	20250213	161300	3179976800	47600	47600	47600	47600	0
145	20250213	161200	3179976800	47600	47600	47600	47600	0
146	20250213	161100	3179976800	47600	47600	47600	47600	0
147	20250213	161000	3179976800	47600	47600	47600	47600	0
148	20250213	160900	3179976800	47600	47600	47600	47600	0
149	20250213	160800	3179976800	47600	47600	47600	47600	0
150	20250213	160700	3179976800	47600	47600	47600	47600	0
151	20250213	160600	3179976800	47600	47600	47600	47600	0
152	20250213	160500	3179976800	47600	47600	47600	47600	1209
153	20250213	160400	3179976800	47600	47600	47600	47600	0
154	20250213	160300	3179976800	47600	47600	47600	47600	0
155	20250213	160200	3179976800	47600	47600	47600	47600	0
156	20250213	160100	3179976800	47600	47600	47600	47600	0
157	20250213	160000	3179976800	47600	47600	47600	47600	0
158	20250213	155900	3179976800	47600	47600	47600	47600	0
159	20250213	155800	3179976800	47600	47600	47600	47600	0
160	20250213	155700	3179976800	47600	47600	47600	47600	0
161	20250213	155600	3179976800	47600	47600	47600	47600	0
162	20250213	155500	3179976800	47600	47600	47600	47600	0
163	20250213	155400	3179976800	47600	47600	47600	47600	0
164	20250213	155300	3179976800	47600	47600	47600	47600	0
165	20250213	155200	3179976800	47600	47600	47600	47600	0
166	20250213	155100	3179976800	47600	47600	47600	47600	0
167	20250213	155000	3179976800	47600	47600	47600	47600	0
168	20250213	154900	3179976800	47600	47600	47600	47600	0
169	20250213	154800	3179976800	47600	47600	47600	47600	0
170	20250213	154700	3179976800	47600	47600	47600	47600	0
171	20250213	154600	3179976800	47600	47600	47600	47600	0
172	20250213	154500	3179976800	47600	47600	47600	47600	0
173	20250213	154400	3179976800	47600	47600	47600	47600	0
174	20250213	154300	3179976800	47600	47600	47600	47600	0
175	20250213	154200	3179976800	47600	47600	47600	47600	0
176	20250213	154100	3179976800	47600	47600	47600	47600	0
177	20250213	154000	3179976800	47600	47600	47600	47600	0
178	20250213	153900	3179976800	47600	47600	47600	47600	0
179	20250213	153800	3179976800	47600	47600	47600	47600	0
180	20250213	153700	3179976800	47600	47600	47600	47600	0
181	20250213	153600	3179976800	47600	47600	47600	47600	0
182	20250213	153500	3179976800	47600	47600	47600	47600	1209
183	20250213	153400	3179976800	47600	47600	47600	47600	0
184	20250213	153300	3179976800	47600	47600	47600	47600	0
185	20250213	153200	3179976800	47600	47600	47600	47600	0
186	20250213	153100	3179976800	47600	47600	47600	47600	0
187	20250213	153000	3179976800	47600	47600	47600	47600	1209
188	20250213	152900	3122428400	47550	47550	47550	47550	0
189	20250213	152800	3122428400	47550	47550	47550	47550	0
190	20250213	152700	3122428400	47550	47550	47550	47550	0
191	20250213	152600	3122428400	47550	47550	47550	47550	0
192	20250213	152500	3122428400	47550	47550	47550	47550	0
193	20250213	152400	3122428400	47550	47550	47550	47550	0
194	20250213	152300	3122428400	47550	47550	47550	47550	0
195	20250213	152200	3122428400	47550	47550	47550	47550	0
196	20250213	152100	3122428400	47550	47550	47550	47550	0
197	20250213	152000	3122428400	47550	47550	47550	47550	0
198	20250213	151900	3122428400	47550	47600	47600	47550	61
199	20250213	151800	3119526750	47600	47550	47600	47550	46
200	20250213	151700	3117337850	47550	47550	47600	47550	58
201	20250213	151600	3114577450	47550	47600	47600	47550	46
202	20250213	151500	3112388350	47600	47600	47600	47550	380
203	20250213	151400	3094315650	47550	47600	47600	47550	146
204	20250213	151300	3087366750	47550	47600	47600	47550	775
205	20250213	151200	3050477050	47600	47550	47650	47550	170
206	20250213	151100	3042384650	47550	47550	47600	47550	62
207	20250213	151000	3039435450	47550	47550	47600	47550	89
208	20250213	150900	3035201550	47550	47550	47600	47550	34
209	20250213	150800	3033583900	47550	47550	47600	47550	38
210	20250213	150700	3031776050	47600	47550	47600	47550	50
211	20250213	150600	3029396550	47550	47550	47600	47550	31
212	20250213	150500	3027921450	47550	47600	47600	47550	231
213	20250213	150400	3016936650	47550	47550	47600	47550	46
214	20250213	150300	3014747550	47550	47550	47600	47550	68
215	20250213	150200	3011511900	47550	47550	47600	47550	29
216	20250213	150100	3010132000	47600	47550	47600	47550	57
217	20250213	150000	3007419600	47550	47550	47600	47550	44
218	20250213	145900	3005326250	47550	47550	47550	47550	27
219	20250213	145800	3004042400	47600	47550	47600	47550	40
220	20250213	145700	3002139100	47550	47650	47650	47550	30
221	20250213	145600	3000710400	47550	47600	47600	47550	40
222	20250213	145500	2998806700	47550	47550	47600	47550	21
223	20250213	145400	2997807950	47600	47550	47600	47550	34
224	20250213	145300	2996189850	47550	47550	47600	47550	21
225	20250213	145200	2995191100	47550	47550	47600	47550	37
226	20250213	145100	2993430200	47550	47600	47600	47550	25
227	20250213	145000	2992241050	47550	47550	47600	47550	37
228	20250213	144900	2990480150	47550	47600	47600	47550	60
229	20250213	144800	2987625350	47550	47600	47600	47550	39
230	20250213	144700	2985769600	47550	47600	47600	47550	36
231	20250213	144600	2984056500	47550	47600	47600	47550	51
232	20250213	144500	2981629550	47550	47550	47600	47550	13
233	20250213	144400	2981011250	47550	47600	47600	47550	26
234	20250213	144300	2979774900	47550	47550	47550	47550	10
235	20250213	144200	2979299400	47550	47600	47600	47550	249
236	20250213	144100	2967447650	47600	47650	47650	47600	31
237	20250213	144000	2965971000	47600	47600	47650	47600	26
238	20250213	143900	2964733200	47600	47600	47650	47600	21
239	20250213	143800	2963733400	47650	47600	47650	47600	30
240	20250213	143700	2962304400	47650	47600	47650	47600	26
241	20250213	143600	2961066400	47650	47600	47650	47600	98
242	20250213	143500	2956400550	47600	47650	47650	47600	558
243	20250213	143400	2929813250	47600	47650	47650	47600	44
244	20250213	143300	2927717800	47600	47600	47600	47600	56
245	20250213	143200	2925052200	47600	47600	47650	47600	34
246	20250213	143100	2923432750	47600	47600	47650	47600	47
247	20250213	143000	2921194600	47600	47600	47650	47600	30
248	20250213	142900	2919766400	47650	47600	47650	47600	26
249	20250213	142800	2918527850	47600	47600	47650	47600	24
250	20250213	142700	2917385250	47600	47600	47650	47600	21
251	20250213	142600	2916385450	47600	47600	47600	47600	16
252	20250213	142500	2915623850	47650	47600	47650	47600	56
253	20250213	142400	2912958050	47600	47600	47650	47600	20
254	20250213	142300	2912005850	47600	47650	47650	47600	25
255	20250213	142200	2910815650	47600	47600	47600	47600	26
256	20250213	142100	2909578050	47600	47600	47650	47600	64
257	20250213	142000	2906531550	47600	47600	47600	47600	1125
258	20250213	141900	2852981550	47600	47600	47600	47600	14
259	20250213	141800	2852315150	47600	47600	47600	47600	40
260	20250213	141700	2850411150	47600	47600	47600	47600	64
261	20250213	141600	2847364750	47600	47650	47700	47600	1559
262	20250213	141500	2773085450	47650	47650	47650	47650	24
263	20250213	141400	2771941850	47650	47650	47700	47650	51
264	20250213	141300	2769511500	47650	47650	47700	47650	24
265	20250213	141200	2768367700	47650	47650	47700	47650	34
266	20250213	141100	2766746200	47650	47650	47700	47650	25
267	20250213	141000	2765554750	47650	47650	47700	47650	20
268	20250213	140900	2764601550	47650	47650	47700	47650	24
269	20250213	140800	2763457750	47650	47650	47650	47650	48
270	20250213	140700	2761170550	47650	47650	47700	47650	306
271	20250213	140600	2746589550	47650	47650	47650	47650	25
272	20250213	140500	2745398300	47650	47650	47650	47650	61
273	20250213	140400	2742491650	47650	47650	47650	47650	26
274	20250213	140300	2741252750	47650	47650	47650	47650	10
275	20250213	140200	2740776250	47700	47650	47700	47650	17
276	20250213	140100	2739965650	47650	47650	47700	47650	17
277	20250213	140000	2739155250	47650	47650	47700	47650	51
278	20250213	135900	2736724900	47650	47700	47750	47650	1224
279	20250213	135800	2678344950	47700	47700	47750	47700	10
280	20250213	135700	2677867750	47700	47700	47700	47700	17
281	20250213	135600	2677056850	47700	47750	47750	47700	29
282	20250213	135500	2675672400	47700	47700	47750	47700	39
283	20250213	135400	2673810800	47700	47700	47750	47700	17
284	20250213	135300	2672999550	47700	47700	47700	47700	6
285	20250213	135200	2672713350	47700	47750	47800	47700	32
286	20250213	135100	2671185350	47800	47750	47800	47750	7
287	20250213	135000	2670851050	47750	47700	47750	47700	24
288	20250213	134900	2669705500	47700	47700	47800	47700	8
289	20250213	134800	2669323700	47700	47700	47800	47700	11
290	20250213	134700	2668798900	47800	47700	47800	47700	11
291	20250213	134600	2668273700	47700	47700	47850	47700	213
292	20250213	134500	2658113250	47700	47750	47750	47700	2104
293	20250213	134400	2557651200	47750	48000	48000	47750	6166
294	20250213	134300	2262610400	47900	47900	48000	47900	666
295	20250213	134200	2230676300	47900	47900	47900	47900	10
296	20250213	134100	2230197300	47900	47900	47900	47900	13
297	20250213	134000	2229574600	47900	47950	48000	47900	99
298	20250213	133900	2224826200	47950	47950	48000	47950	25
299	20250213	133800	2223627200	47950	48000	48050	47950	4179
300	20250213	133700	2023125800	48100	48000	48100	48000	2226
301	20250213	133600	1916158100	48100	47900	48100	47900	4603
302	20250213	133500	1695365200	47950	47950	47950	47950	0
303	20250213	133400	1695365200	47950	47900	47950	47800	1702
304	20250213	133300	1613989300	47850	47850	47850	47850	18
305	20250213	133200	1613128000	48000	47750	48000	47750	3007
306	20250213	133100	1469088700	47850	47850	47850	47850	0
307	20250213	133000	1469088700	47850	47700	47850	47700	1861
308	20250213	132900	1380247800	47650	47350	47650	47350	3101
309	20250213	132800	1232644850	47300	47300	47300	47300	7
310	20250213	132700	1232313750	47350	47350	47350	47350	1
311	20250213	132600	1232266400	47300	47300	47300	47300	7
312	20250213	132500	1231935300	47300	47300	47300	47300	0
313	20250213	132400	1231935300	47300	47300	47300	47300	14
314	20250213	132300	1231273100	47300	47300	47300	47300	7
315	20250213	132200	1230942000	47300	47300	47300	47300	0
316	20250213	132100	1230942000	47300	47300	47300	47300	7
317	20250213	132000	1230610900	47350	47350	47350	47350	0
318	20250213	131900	1230610900	47350	47350	47350	47350	0
319	20250213	131800	1230610900	47350	47350	47350	47350	53
320	20250213	131700	1228101350	47350	47350	47350	47350	8
321	20250213	131600	1227722550	47400	47400	47400	47400	4
322	20250213	131500	1227532950	47350	47350	47350	47350	8
323	20250213	131400	1227154150	47350	47400	47400	47350	11
324	20250213	131300	1226633100	47350	47350	47350	47350	1
325	20250213	131200	1226585750	47350	47350	47350	47350	7
326	20250213	131100	1226254300	47400	47400	47400	47400	2
327	20250213	131000	1226159500	47450	47450	47450	47450	15
328	20250213	130900	1225447750	47400	47400	47400	47400	0
329	20250213	130800	1225447750	47400	47400	47400	47400	7
330	20250213	130700	1225115950	47400	47400	47400	47400	44
331	20250213	130600	1223030350	47350	47300	47350	47300	50
332	20250213	130500	1220664750	47400	47400	47400	47400	0
333	20250213	130400	1220664750	47400	47400	47400	47400	15
334	20250213	130300	1219953750	47350	47400	47400	47350	15
335	20250213	130200	1219243450	47350	47350	47350	47350	0
336	20250213	130100	1219243450	47350	47300	47350	47300	58
337	20250213	130000	1216499700	47350	47350	47350	47350	15
338	20250213	125900	1215789450	47300	47300	47300	47300	7
339	20250213	125800	1215458350	47400	47400	47400	47400	0
340	20250213	125700	1215458350	47400	47400	47400	47400	4
341	20250213	125600	1215268750	47350	47350	47350	47350	16
342	20250213	125500	1214511150	47350	47350	47350	47350	0
343	20250213	125400	1214511150	47350	47300	47350	47300	21
344	20250213	125300	1213517150	47300	47300	47300	47300	0
345	20250213	125200	1213517150	47300	47300	47300	47300	7
346	20250213	125100	1213186050	47350	47350	47350	47350	4
347	20250213	125000	1212996650	47300	47300	47300	47300	7
348	20250213	124900	1212665550	47400	47400	47400	47400	0
349	20250213	124800	1212665550	47400	47400	47400	47400	20
350	20250213	124700	1211717550	47350	47350	47350	47350	0
351	20250213	124600	1211717550	47350	47350	47400	47350	22
352	20250213	124500	1210675800	47400	47400	47400	47400	0
353	20250213	124400	1210675800	47400	47400	47400	47400	0
354	20250213	124300	1210675800	47400	47400	47400	47350	28
355	20250213	124200	1209348950	47350	47350	47350	47350	0
356	20250213	124100	1209348950	47350	47350	47350	47350	7
357	20250213	124000	1209017500	47350	47350	47350	47350	0
358	20250213	123900	1209017500	47350	47300	47350	47300	17
359	20250213	123800	1208212900	47300	47300	47300	47300	0
360	20250213	123700	1208212900	47300	47350	47350	47300	11
361	20250213	123600	1207692400	47400	47400	47400	47400	0
362	20250213	123500	1207692400	47400	47400	47400	47400	0
363	20250213	123400	1207692400	47400	47400	47400	47300	49
364	20250213	123300	1205372450	47350	47350	47350	47350	0
365	20250213	123200	1205372450	47350	47350	47350	47350	7
366	20250213	123100	1205041000	47400	47350	47400	47350	11
367	20250213	123000	1204519950	47400	47400	47400	47400	0
368	20250213	122900	1204519950	47400	47400	47400	47400	16
369	20250213	122800	1203761550	47350	47350	47350	47350	7
370	20250213	122700	1203430100	47350	47300	47350	47300	29
371	20250213	122600	1202058050	47400	47400	47400	47400	0
372	20250213	122500	1202058050	47400	47350	47400	47350	26
373	20250213	122400	1200826000	47350	47350	47350	47350	7
374	20250213	122300	1200494550	47400	47400	47400	47400	0
375	20250213	122200	1200494550	47400	47400	47400	47400	4
376	20250213	122100	1200304950	47450	47450	47450	47450	0
377	20250213	122000	1200304950	47450	47350	47450	47350	101
378	20250213	121900	1195517100	47400	47400	47400	47400	4
379	20250213	121800	1195327500	47350	47350	47350	47350	7
380	20250213	121700	1194996050	47450	47450	47450	47450	0
381	20250213	121600	1194996050	47450	47450	47450	47450	4
382	20250213	121500	1194806250	47400	47400	47400	47400	12
383	20250213	121400	1194237450	47350	47350	47350	47350	9
384	20250213	121300	1193811300	47400	47400	47400	47400	0
385	20250213	121200	1193811300	47400	47400	47400	47400	14
386	20250213	121100	1193147700	47400	47400	47400	47400	0
387	20250213	121000	1193147700	47400	47400	47400	47400	7
388	20250213	120900	1192815900	47350	47350	47350	47350	10
389	20250213	120800	1192342400	47350	47350	47350	47350	0
390	20250213	120700	1192342400	47350	47300	47350	47300	16
391	20250213	120600	1191585150	47300	47300	47300	47300	0
392	20250213	120500	1191585150	47300	47300	47300	47300	0
393	20250213	120400	1191585150	47300	47350	47350	47300	12
394	20250213	120300	1191017050	47300	47300	47300	47300	7
395	20250213	120200	1190685950	47350	47350	47350	47350	0
396	20250213	120100	1190685950	47350	47350	47350	47350	0
397	20250213	120000	1190685950	47350	47350	47350	47350	10
398	20250213	115900	1190212450	47350	47350	47350	47350	4
399	20250213	115800	1190023050	47300	47300	47300	47300	8
400	20250213	115700	1189644650	47350	47350	47350	47350	10
401	20250213	115600	1189171150	47300	47300	47300	47300	0
402	20250213	115500	1189171150	47300	47300	47300	47300	1
403	20250213	115400	1189123850	47350	47300	47350	47300	41
404	20250213	115300	1187182900	47350	47350	47350	47350	4
405	20250213	115200	1186993500	47300	47300	47300	47300	8
406	20250213	115100	1186615100	47300	47300	47300	47300	0
407	20250213	115000	1186615100	47300	47300	47300	47300	8
408	20250213	114900	1186236700	47350	47350	47350	47350	4
409	20250213	114800	1186047300	47400	47400	47400	47400	0
410	20250213	114700	1186047300	47400	47400	47400	47350	29
411	20250213	114600	1184673100	47350	47350	47350	47350	0
412	20250213	114500	1184673100	47350	47350	47350	47350	8
413	20250213	114400	1184294300	47400	47350	47400	47350	13
414	20250213	114300	1183678700	47350	47350	47350	47350	12
415	20250213	114200	1183110500	47300	47300	47300	47300	25
416	20250213	114100	1181928000	47400	47400	47400	47400	0
417	20250213	114000	1181928000	47400	47300	47400	47300	12
418	20250213	113900	1181359700	47400	47400	47400	47400	0
419	20250213	113800	1181359700	47400	47300	47400	47300	21
420	20250213	113700	1180365700	47300	47300	47300	47300	0
421	20250213	113600	1180365700	47300	47300	47300	47300	8
422	20250213	113500	1179987300	47350	47350	47350	47350	0
423	20250213	113400	1179987300	47350	47350	47350	47350	0
424	20250213	113300	1179987300	47350	47350	47350	47350	14
425	20250213	113200	1179324400	47300	47300	47300	47300	16
426	20250213	113100	1178567600	47300	47300	47300	47300	25
427	20250213	113000	1177385100	47250	47250	47250	47250	8
428	20250213	112900	1177007100	47250	47250	47250	47250	8
429	20250213	112800	1176629100	47200	47200	47200	47200	0
430	20250213	112700	1176629100	47200	47200	47200	47200	0
431	20250213	112600	1176629100	47200	47250	47250	47200	800
432	20250213	112500	1138858300	47300	47300	47300	47300	17
433	20250213	112400	1138054200	47350	47350	47350	47350	0
434	20250213	112300	1138054200	47350	47300	47350	47250	95
435	20250213	112200	1133561050	47250	47250	47250	47250	27
436	20250213	112100	1132285300	47250	47250	47250	47250	8
437	20250213	112000	1131907300	47250	47250	47250	47250	8
438	20250213	111900	1131529300	47300	47300	47300	47300	1
439	20250213	111800	1131482000	47300	47250	47300	47250	24
440	20250213	111700	1130347200	47250	47250	47250	47250	7
441	20250213	111600	1130016450	47250	47300	47300	47250	9
442	20250213	111500	1129591150	47250	47250	47250	47250	0
443	20250213	111400	1129591150	47250	47300	47300	47250	24
444	20250213	111300	1128456350	47250	47250	47250	47250	5
445	20250213	111200	1128220100	47250	47250	47250	47250	8
446	20250213	111100	1127842100	47250	47250	47300	47250	16
447	20250213	111000	1127085950	47250	47250	47250	47250	0
448	20250213	110900	1127085950	47250	47300	47300	47250	12
449	20250213	110800	1126518750	47300	47300	47300	47300	0
450	20250213	110700	1126518750	47300	47250	47300	47250	14
451	20250213	110600	1125856950	47300	47300	47300	47300	4
452	20250213	110500	1125667750	47250	47250	47250	47250	8
453	20250213	110400	1125289750	47250	47250	47250	47250	0
454	20250213	110300	1125289750	47250	47250	47300	47250	18
455	20250213	110200	1124439050	47300	47250	47300	47250	24
456	20250213	110100	1123304250	47300	47300	47300	47300	0
457	20250213	110000	1123304250	47300	47250	47300	47250	20
458	20250213	105900	1122359050	47250	47250	47250	47250	19
459	20250213	105800	1121461300	47300	47250	47300	47250	16
460	20250213	105700	1120705100	47250	47300	47300	47250	15
461	20250213	105600	1119996300	47300	47250	47300	47200	38
462	20250213	105500	1118200750	47250	47250	47250	47250	12
463	20250213	105400	1117633750	47200	47250	47250	47200	25
464	20250213	105300	1116453300	47250	47300	47300	47250	5
465	20250213	105200	1116217000	47250	47250	47250	47250	62
466	20250213	105100	1113287500	47250	47250	47250	47250	4
467	20250213	105000	1113098500	47300	47250	47300	47250	16
468	20250213	104900	1112342200	47250	47250	47250	47250	26
469	20250213	104800	1111113700	47250	47250	47300	47250	187
470	20250213	104700	1102277900	47250	47300	47350	47200	363
471	20250213	104600	1085125800	47300	47200	47300	47200	318
472	20250213	104500	1070098500	47250	47250	47250	47250	12
473	20250213	104400	1069531500	47250	47250	47250	47250	27
474	20250213	104300	1068255750	47250	47300	47300	47250	16
475	20250213	104200	1067499550	47250	47250	47250	47250	26
476	20250213	104100	1066271050	47250	47300	47300	47250	17
477	20250213	104000	1065467650	47250	47250	47250	47250	26
478	20250213	103900	1064239150	47250	47250	47250	47250	54
479	20250213	103800	1061687650	47300	47250	47300	47250	133
480	20250213	103700	1055403350	47250	47250	47250	47250	8
481	20250213	103600	1055025350	47250	47250	47250	47250	22
482	20250213	103500	1053985850	47250	47250	47250	47250	13
483	20250213	103400	1053371600	47250	47250	47250	47250	247
484	20250213	103300	1041700850	47250	47250	47300	47250	21
485	20250213	103200	1040708400	47250	47250	47250	47250	24
486	20250213	103100	1039574400	47300	47250	47300	47250	14
487	20250213	103000	1038912800	47250	47250	47250	47250	23
488	20250213	102900	1037826050	47250	47250	47250	47250	2229
489	20250213	102800	932505800	47250	47300	47300	47250	24
490	20250213	102700	931371300	47250	47300	47300	47250	16
491	20250213	102600	930615100	47300	47300	47350	47300	124
492	20250213	102500	924747250	47300	47300	47300	47250	516
493	20250213	102400	900365450	47250	47300	47300	47250	1902
494	20250213	102300	810409450	47300	47450	47550	47300	6591
495	20250213	102200	498004300	47450	47450	47450	47450	22
496	20250213	102100	496960400	47500	47450	47500	47450	21
497	20250213	102000	495963650	47450	47500	47500	47450	316
498	20250213	101900	480961050	47550	47500	47550	47500	147
499	20250213	101800	473977500	47500	47500	47500	47500	15
500	20250213	101700	473265000	47500	47500	47550	47500	25
501	20250213	101600	472077300	47500	47500	47500	47500	8
502	20250213	101500	471697300	47550	47500	47550	47500	29
503	20250213	101400	470318850	47500	47550	47550	47500	9
504	20250213	101300	469891300	47500	47500	47550	47500	23
505	20250213	101200	468798600	47500	47500	47500	47500	0
506	20250213	101100	468798600	47500	47550	47550	47500	32
507	20250213	101000	467278400	47500	47500	47500	47500	5
508	20250213	100900	467040900	47500	47550	47550	47500	23
509	20250213	100800	465948200	47500	47500	47500	47500	35
510	20250213	100700	464285700	47500	47550	47550	47500	14
511	20250213	100600	463620400	47550	47550	47550	47550	45
512	20250213	100500	461480650	47500	47500	47500	47500	19
513	20250213	100400	460578150	47500	47500	47500	47500	25
514	20250213	100300	459390650	47500	47500	47500	47500	10
515	20250213	100200	458915650	47500	47500	47500	47500	8
516	20250213	100100	458535650	47550	47600	47600	47550	58
517	20250213	100000	455776900	47600	47500	47600	47500	51
518	20250213	095900	453352150	47500	47500	47500	47500	11
519	20250213	095800	452829650	47550	47500	47550	47500	12
520	20250213	095700	452259450	47550	47500	47550	47500	26
521	20250213	095600	451023650	47500	47550	47550	47500	12
522	20250213	095500	450453450	47500	47500	47550	47500	98
523	20250213	095400	445794500	47550	47500	47550	47500	33
524	20250213	095300	444226100	47500	47500	47550	47500	72
525	20250213	095200	440805900	47500	47500	47500	47500	0
526	20250213	095100	440805900	47500	47550	47550	47500	108
527	20250213	095000	435671450	47550	47500	47550	47500	14
528	20250213	094900	435006250	47500	47550	47550	47500	218
529	20250213	094800	424640750	47550	47500	47550	47500	13
530	20250213	094700	424023150	47500	47500	47500	47500	8
531	20250213	094600	423643150	47500	47500	47500	47500	18
532	20250213	094500	422788150	47500	47500	47500	47500	10
533	20250213	094400	422313150	47500	47500	47500	47500	18
534	20250213	094300	421458150	47500	47500	47500	47500	0
535	20250213	094200	421458150	47500	47500	47500	47500	31
536	20250213	094100	419985650	47550	47550	47550	47550	7
537	20250213	094000	419652800	47500	47600	47600	47500	14
538	20250213	093900	418987300	47550	47550	47550	47550	0
539	20250213	093800	418987300	47550	47550	47600	47550	123
540	20250213	093700	413138450	47500	47500	47500	47500	38
541	20250213	093600	411333450	47450	47500	47500	47450	10
542	20250213	093500	410858900	47500	47500	47500	47500	9
543	20250213	093400	410431400	47500	47500	47500	47500	31
544	20250213	093300	408958900	47500	47500	47500	47500	16
545	20250213	093200	408198900	47500	47500	47500	47500	10
546	20250213	093100	407723900	47500	47500	47500	47500	1536
547	20250213	093000	334763900	47550	47550	47550	47550	68
548	20250213	092900	331530500	47550	47600	47600	47550	23
549	20250213	092800	330436600	47700	47700	47700	47700	0
550	20250213	092700	330436600	47700	47650	47700	47650	21
551	20250213	092600	329435050	47550	47600	47650	47550	282
552	20250213	092500	316012300	47650	47650	47650	47650	210
553	20250213	092400	306005800	47600	47650	47650	47600	27
554	20250213	092300	304720500	47650	47600	47650	47600	118
555	20250213	092200	299103650	47550	47600	47600	47550	11
556	20250213	092100	298580450	47600	47600	47600	47600	161
557	20250213	092000	290916850	47650	47650	47650	47650	2
558	20250213	091900	290821550	47650	47600	47650	47600	170
559	20250213	091800	282721450	47600	47600	47600	47600	118
560	20250213	091700	277104650	47650	47600	47650	47600	76
561	20250213	091600	273483650	47650	47600	47650	47600	77
562	20250213	091500	269818250	47600	47600	47600	47550	14
563	20250213	091400	269152250	47600	47600	47600	47600	14
564	20250213	091300	268485850	47550	47550	47550	47550	29
565	20250213	091200	267106900	47600	47600	47600	47600	5
566	20250213	091100	266868900	47600	47650	47700	47600	657
567	20250213	091000	235570900	47650	47650	47700	47650	450
568	20250213	090900	214127550	47650	47700	47700	47600	17
569	20250213	090800	213317650	47650	47600	47650	47600	70
570	20250213	090700	209982550	47500	47500	47500	47500	61
571	20250213	090600	207085050	47600	47550	47750	47550	1246
572	20250213	090500	147712000	47500	47500	47550	47500	21
573	20250213	090400	146714350	47500	47550	47550	47500	67
574	20250213	090300	143530750	47550	47550	47650	47500	99
575	20250213	090200	138823450	47650	47600	47650	47500	966
576	20250213	090100	92888050	47600	47300	47650	47250	1812
577	20250213	090000	6934250	47250	46800	47300	46800	147