KissMeData/037710/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	192300	301074600	29650	29650	29650	29650	108
3	20250213	192200	301074600	29650	29650	29650	29650	0
4	20250213	192100	301074600	29650	29650	29650	29650	0
5	20250213	192000	301074600	29650	29650	29650	29650	0
6	20250213	191900	301074600	29650	29650	29650	29650	0
7	20250213	191800	301074600	29650	29650	29650	29650	0
8	20250213	191700	301074600	29650	29650	29650	29650	0
9	20250213	191600	301074600	29650	29650	29650	29650	0
10	20250213	191500	301074600	29650	29650	29650	29650	0
11	20250213	191400	301074600	29650	29650	29650	29650	0
12	20250213	191300	301074600	29650	29650	29650	29650	0
13	20250213	191200	301074600	29650	29650	29650	29650	0
14	20250213	191100	301074600	29650	29650	29650	29650	0
15	20250213	191000	301074600	29650	29650	29650	29650	0
16	20250213	190900	301074600	29650	29650	29650	29650	0
17	20250213	190800	301074600	29650	29650	29650	29650	0
18	20250213	190700	301074600	29650	29650	29650	29650	0
19	20250213	190600	301074600	29650	29650	29650	29650	0
20	20250213	190500	301074600	29650	29650	29650	29650	0
21	20250213	190400	301074600	29650	29650	29650	29650	0
22	20250213	190300	301074600	29650	29650	29650	29650	0
23	20250213	190200	301074600	29650	29650	29650	29650	0
24	20250213	190100	301074600	29650	29650	29650	29650	0
25	20250213	190000	301074600	29650	29650	29650	29650	0
26	20250213	185900	301074600	29650	29650	29650	29650	0
27	20250213	185800	301074600	29650	29650	29650	29650	0
28	20250213	185700	301074600	29650	29650	29650	29650	0
29	20250213	185600	301074600	29650	29650	29650	29650	0
30	20250213	185500	301074600	29650	29650	29650	29650	0
31	20250213	185400	301074600	29650	29650	29650	29650	0
32	20250213	185300	301074600	29650	29650	29650	29650	108
33	20250213	185200	301074600	29650	29650	29650	29650	0
34	20250213	185100	301074600	29650	29650	29650	29650	0
35	20250213	185000	301074600	29650	29650	29650	29650	0
36	20250213	184900	301074600	29650	29650	29650	29650	0
37	20250213	184800	301074600	29650	29650	29650	29650	0
38	20250213	184700	301074600	29650	29650	29650	29650	0
39	20250213	184600	301074600	29650	29650	29650	29650	0
40	20250213	184500	301074600	29650	29650	29650	29650	0
41	20250213	184400	301074600	29650	29650	29650	29650	0
42	20250213	184300	301074600	29650	29650	29650	29650	0
43	20250213	184200	301074600	29650	29650	29650	29650	0
44	20250213	184100	301074600	29650	29650	29650	29650	0
45	20250213	184000	301074600	29650	29650	29650	29650	0
46	20250213	183900	301074600	29650	29650	29650	29650	0
47	20250213	183800	301074600	29650	29650	29650	29650	0
48	20250213	183700	301074600	29650	29650	29650	29650	0
49	20250213	183600	301074600	29650	29650	29650	29650	0
50	20250213	183500	301074600	29650	29650	29650	29650	0
51	20250213	183400	301074600	29650	29650	29650	29650	0
52	20250213	183300	301074600	29650	29650	29650	29650	0
53	20250213	183200	301074600	29650	29650	29650	29650	0
54	20250213	183100	301074600	29650	29650	29650	29650	0
55	20250213	183000	301074600	29650	29650	29650	29650	0
56	20250213	182900	301074600	29650	29650	29650	29650	0
57	20250213	182800	301074600	29650	29650	29650	29650	0
58	20250213	182700	301074600	29650	29650	29650	29650	0
59	20250213	182600	301074600	29650	29650	29650	29650	0
60	20250213	182500	301074600	29650	29650	29650	29650	0
61	20250213	182400	301074600	29650	29650	29650	29650	0
62	20250213	182300	301074600	29650	29650	29650	29650	108
63	20250213	182200	301074600	29650	29650	29650	29650	0
64	20250213	182100	301074600	29650	29650	29650	29650	0
65	20250213	182000	301074600	29650	29650	29650	29650	0
66	20250213	181900	301074600	29650	29650	29650	29650	0
67	20250213	181800	301074600	29650	29650	29650	29650	0
68	20250213	181700	301074600	29650	29650	29650	29650	0
69	20250213	181600	301074600	29650	29650	29650	29650	0
70	20250213	181500	301074600	29650	29650	29650	29650	0
71	20250213	181400	301074600	29650	29650	29650	29650	0
72	20250213	181300	301074600	29650	29650	29650	29650	0
73	20250213	181200	301074600	29650	29650	29650	29650	0
74	20250213	181100	301074600	29650	29650	29650	29650	0
75	20250213	181000	301074600	29650	29650	29650	29650	0
76	20250213	180900	301074600	29650	29650	29650	29650	0
77	20250213	180800	301074600	29650	29650	29650	29650	0
78	20250213	180700	301074600	29650	29650	29650	29650	0
79	20250213	180600	301074600	29650	29650	29650	29650	0
80	20250213	180500	301074600	29650	29650	29650	29650	0
81	20250213	180400	301074600	29650	29650	29650	29650	0
82	20250213	180300	301074600	29650	29650	29650	29650	0
83	20250213	180200	301074600	29650	29650	29650	29650	0
84	20250213	180100	301074600	29650	29650	29650	29650	0
85	20250213	180000	301074600	29650	29650	29650	29650	0
86	20250213	175900	301074600	29650	29650	29650	29650	0
87	20250213	175800	301074600	29650	29650	29650	29650	0
88	20250213	175700	301074600	29650	29650	29650	29650	0
89	20250213	175600	301074600	29650	29650	29650	29650	0
90	20250213	175500	301074600	29650	29650	29650	29650	0
91	20250213	175400	301074600	29650	29650	29650	29650	0
92	20250213	175300	301074600	29650	29650	29650	29650	108
93	20250213	175200	301074600	29650	29650	29650	29650	0
94	20250213	175100	301074600	29650	29650	29650	29650	0
95	20250213	175000	301074600	29650	29650	29650	29650	0
96	20250213	174900	301074600	29650	29650	29650	29650	0
97	20250213	174800	301074600	29650	29650	29650	29650	0
98	20250213	174700	301074600	29650	29650	29650	29650	0
99	20250213	174600	301074600	29650	29650	29650	29650	0
100	20250213	174500	301074600	29650	29650	29650	29650	0
101	20250213	174400	301074600	29650	29650	29650	29650	0
102	20250213	174300	301074600	29650	29650	29650	29650	0
103	20250213	174200	301074600	29650	29650	29650	29650	0
104	20250213	174100	301074600	29650	29650	29650	29650	0
105	20250213	174000	301074600	29650	29650	29650	29650	0
106	20250213	173900	301074600	29650	29650	29650	29650	0
107	20250213	173800	301074600	29650	29650	29650	29650	0
108	20250213	173700	301074600	29650	29650	29650	29650	0
109	20250213	173600	301074600	29650	29650	29650	29650	0
110	20250213	173500	301074600	29650	29650	29650	29650	0
111	20250213	173400	301074600	29650	29650	29650	29650	0
112	20250213	173300	301074600	29650	29650	29650	29650	0
113	20250213	173200	301074600	29650	29650	29650	29650	0
114	20250213	173100	301074600	29650	29650	29650	29650	0
115	20250213	173000	301074600	29650	29650	29650	29650	0
116	20250213	172900	301074600	29650	29650	29650	29650	0
117	20250213	172800	301074600	29650	29650	29650	29650	0
118	20250213	172700	301074600	29650	29650	29650	29650	0
119	20250213	172600	301074600	29650	29650	29650	29650	0
120	20250213	172500	301074600	29650	29650	29650	29650	0
121	20250213	172400	301074600	29650	29650	29650	29650	0
122	20250213	172300	301074600	29650	29650	29650	29650	108
123	20250213	172200	301074600	29650	29650	29650	29650	0
124	20250213	172100	301074600	29650	29650	29650	29650	0
125	20250213	172000	301074600	29650	29650	29650	29650	0
126	20250213	171900	301074600	29650	29650	29650	29650	0
127	20250213	171800	301074600	29650	29650	29650	29650	0
128	20250213	171700	301074600	29650	29650	29650	29650	0
129	20250213	171600	301074600	29650	29650	29650	29650	0
130	20250213	171500	301074600	29650	29650	29650	29650	0
131	20250213	171400	301074600	29650	29650	29650	29650	0
132	20250213	171300	301074600	29650	29650	29650	29650	0
133	20250213	171200	301074600	29650	29650	29650	29650	0
134	20250213	171100	301074600	29650	29650	29650	29650	0
135	20250213	171000	301074600	29650	29650	29650	29650	0
136	20250213	170900	301074600	29650	29650	29650	29650	0
137	20250213	170800	301074600	29650	29650	29650	29650	0
138	20250213	170700	301074600	29650	29650	29650	29650	0
139	20250213	170600	301074600	29650	29650	29650	29650	0
140	20250213	170500	301074600	29650	29650	29650	29650	0
141	20250213	170400	301074600	29650	29650	29650	29650	0
142	20250213	170300	301074600	29650	29650	29650	29650	0
143	20250213	170200	301074600	29650	29650	29650	29650	0
144	20250213	170100	301074600	29650	29650	29650	29650	0
145	20250213	170000	301074600	29650	29650	29650	29650	0
146	20250213	165900	301074600	29650	29650	29650	29650	0
147	20250213	165800	301074600	29650	29650	29650	29650	0
148	20250213	165700	301074600	29650	29650	29650	29650	0
149	20250213	165600	301074600	29650	29650	29650	29650	0
150	20250213	165500	301074600	29650	29650	29650	29650	0
151	20250213	165400	301074600	29650	29650	29650	29650	0
152	20250213	165300	301074600	29650	29650	29650	29650	108
153	20250213	165200	301074600	29650	29650	29650	29650	0
154	20250213	165100	301074600	29650	29650	29650	29650	0
155	20250213	165000	301074600	29650	29650	29650	29650	0
156	20250213	164900	301074600	29650	29650	29650	29650	0
157	20250213	164800	301074600	29650	29650	29650	29650	0
158	20250213	164700	301074600	29650	29650	29650	29650	0
159	20250213	164600	301074600	29650	29650	29650	29650	0
160	20250213	164500	301074600	29650	29650	29650	29650	0
161	20250213	164400	301074600	29650	29650	29650	29650	0
162	20250213	164300	301074600	29650	29650	29650	29650	0
163	20250213	164200	301074600	29650	29650	29650	29650	0
164	20250213	164100	301074600	29650	29650	29650	29650	0
165	20250213	164000	301074600	29650	29650	29650	29650	0
166	20250213	163900	301074600	29650	29650	29650	29650	0
167	20250213	163800	301074600	29650	29650	29650	29650	0
168	20250213	163700	301074600	29650	29650	29650	29650	0
169	20250213	163600	301074600	29650	29650	29650	29650	0
170	20250213	163500	301074600	29650	29650	29650	29650	0
171	20250213	163400	301074600	29650	29650	29650	29650	0
172	20250213	163300	301074600	29650	29650	29650	29650	0
173	20250213	163200	301074600	29650	29650	29650	29650	0
174	20250213	163100	301074600	29650	29650	29650	29650	0
175	20250213	163000	301074600	29650	29650	29650	29650	0
176	20250213	162900	301074600	29650	29650	29650	29650	0
177	20250213	162800	301074600	29650	29650	29650	29650	0
178	20250213	162700	301074600	29650	29650	29650	29650	0
179	20250213	162600	301074600	29650	29650	29650	29650	0
180	20250213	162500	301074600	29650	29650	29650	29650	0
181	20250213	162400	301074600	29650	29650	29650	29650	0
182	20250213	162300	301074600	29650	29650	29650	29650	108
183	20250213	162200	301074600	29650	29650	29650	29650	0
184	20250213	162100	301074600	29650	29650	29650	29650	0
185	20250213	162000	301074600	29650	29650	29650	29650	0
186	20250213	161900	301074600	29650	29650	29650	29650	0
187	20250213	161800	301074600	29650	29650	29650	29650	0
188	20250213	161700	301074600	29650	29650	29650	29650	0
189	20250213	161600	301074600	29650	29650	29650	29650	0
190	20250213	161500	301074600	29650	29650	29650	29650	0
191	20250213	161400	301074600	29650	29650	29650	29650	0
192	20250213	161300	301074600	29650	29650	29650	29650	0
193	20250213	161200	301074600	29650	29650	29650	29650	0
194	20250213	161100	301074600	29650	29650	29650	29650	0
195	20250213	161000	301074600	29650	29650	29650	29650	0
196	20250213	160900	301074600	29650	29650	29650	29650	0
197	20250213	160800	301074600	29650	29650	29650	29650	0
198	20250213	160700	301074600	29650	29650	29650	29650	0
199	20250213	160600	301074600	29650	29650	29650	29650	0
200	20250213	160500	301074600	29650	29650	29650	29650	0
201	20250213	160400	301074600	29650	29650	29650	29650	0
202	20250213	160300	301074600	29650	29650	29650	29650	0
203	20250213	160200	301074600	29650	29650	29650	29650	0
204	20250213	160100	301074600	29650	29650	29650	29650	0
205	20250213	160000	301074600	29650	29650	29650	29650	0
206	20250213	155900	301074600	29650	29650	29650	29650	0
207	20250213	155800	301074600	29650	29650	29650	29650	0
208	20250213	155700	301074600	29650	29650	29650	29650	0
209	20250213	155600	301074600	29650	29650	29650	29650	0
210	20250213	155500	301074600	29650	29650	29650	29650	0
211	20250213	155400	301074600	29650	29650	29650	29650	0
212	20250213	155300	301074600	29650	29650	29650	29650	108
213	20250213	155200	301074600	29650	29650	29650	29650	0
214	20250213	155100	301074600	29650	29650	29650	29650	0
215	20250213	155000	301074600	29650	29650	29650	29650	0
216	20250213	154900	301074600	29650	29650	29650	29650	0
217	20250213	154800	301074600	29650	29650	29650	29650	0
218	20250213	154700	301074600	29650	29650	29650	29650	0
219	20250213	154600	301074600	29650	29650	29650	29650	0
220	20250213	154500	301074600	29650	29650	29650	29650	0
221	20250213	154400	301074600	29650	29650	29650	29650	0
222	20250213	154300	301074600	29650	29650	29650	29650	0
223	20250213	154200	301074600	29650	29650	29650	29650	0
224	20250213	154100	301074600	29650	29650	29650	29650	0
225	20250213	154000	301074600	29650	29650	29650	29650	0
226	20250213	153900	301074600	29650	29650	29650	29650	0
227	20250213	153800	301074600	29650	29650	29650	29650	0
228	20250213	153700	301074600	29650	29650	29650	29650	0
229	20250213	153600	301074600	29650	29650	29650	29650	0
230	20250213	153500	301074600	29650	29650	29650	29650	0
231	20250213	153400	301074600	29650	29650	29650	29650	0
232	20250213	153300	301074600	29650	29650	29650	29650	0
233	20250213	153200	301074600	29650	29650	29650	29650	0
234	20250213	153100	301074600	29650	29650	29650	29650	0
235	20250213	153000	301074600	29650	29650	29650	29650	108
236	20250213	152900	297872400	29650	29650	29650	29650	0
237	20250213	152800	297872400	29650	29650	29650	29650	0
238	20250213	152700	297872400	29650	29650	29650	29650	0
239	20250213	152600	297872400	29650	29650	29650	29650	0
240	20250213	152500	297872400	29650	29650	29650	29650	0
241	20250213	152400	297872400	29650	29650	29650	29650	0
242	20250213	152300	297872400	29650	29650	29650	29650	0
243	20250213	152200	297872400	29650	29650	29650	29650	0
244	20250213	152100	297872400	29650	29650	29650	29650	0
245	20250213	152000	297872400	29650	29650	29650	29650	0
246	20250213	151900	297872400	29650	29650	29650	29650	4
247	20250213	151800	297753800	29650	29650	29650	29650	23
248	20250213	151700	297071850	29650	29600	29650	29600	41
249	20250213	151600	295858150	29600	29600	29600	29600	0
250	20250213	151500	295858150	29600	29600	29600	29600	0
251	20250213	151400	295858150	29600	29600	29600	29600	1
252	20250213	151300	295828550	29600	29600	29600	29600	0
253	20250213	151200	295828550	29600	29600	29600	29600	0
254	20250213	151100	295828550	29600	29600	29600	29600	1
255	20250213	151000	295798950	29600	29600	29600	29600	14
256	20250213	150900	295384550	29600	29600	29600	29600	0
257	20250213	150800	295384550	29600	29600	29600	29600	0
258	20250213	150700	295384550	29600	29600	29600	29600	0
259	20250213	150600	295384550	29600	29600	29600	29600	0
260	20250213	150500	295384550	29600	29600	29600	29600	1
261	20250213	150400	295354950	29600	29600	29600	29600	1
262	20250213	150300	295325350	29600	29600	29600	29600	0
263	20250213	150200	295325350	29600	29600	29600	29600	0
264	20250213	150100	295325350	29600	29600	29600	29600	0
265	20250213	150000	295325350	29600	29600	29600	29600	1
266	20250213	145900	295295750	29600	29600	29600	29600	0
267	20250213	145800	295295750	29600	29600	29600	29600	0
268	20250213	145700	295295750	29600	29600	29600	29600	0
269	20250213	145600	295295750	29600	29600	29600	29600	0
270	20250213	145500	295295750	29600	29600	29600	29600	0
271	20250213	145400	295295750	29600	29600	29600	29600	1
272	20250213	145300	295266150	29600	29600	29600	29600	0
273	20250213	145200	295266150	29600	29600	29600	29600	0
274	20250213	145100	295266150	29600	29600	29600	29600	0
275	20250213	145000	295266150	29600	29600	29600	29600	0
276	20250213	144900	295266150	29600	29600	29600	29600	0
277	20250213	144800	295266150	29600	29600	29600	29600	0
278	20250213	144700	295266150	29600	29600	29600	29600	0
279	20250213	144600	295266150	29600	29600	29600	29600	0
280	20250213	144500	295266150	29600	29600	29600	29600	0
281	20250213	144400	295266150	29600	29600	29600	29600	0
282	20250213	144300	295266150	29600	29600	29600	29550	32
283	20250213	144200	294319000	29600	29600	29600	29600	0
284	20250213	144100	294319000	29600	29600	29600	29600	0
285	20250213	144000	294319000	29600	29600	29600	29600	0
286	20250213	143900	294319000	29600	29600	29600	29600	100
287	20250213	143800	291359000	29600	29600	29600	29600	0
288	20250213	143700	291359000	29600	29600	29600	29600	0
289	20250213	143600	291359000	29600	29600	29600	29600	0
290	20250213	143500	291359000	29600	29600	29600	29600	0
291	20250213	143400	291359000	29600	29600	29600	29600	0
292	20250213	143300	291359000	29600	29600	29600	29600	0
293	20250213	143200	291359000	29600	29600	29600	29600	0
294	20250213	143100	291359000	29600	29600	29600	29600	0
295	20250213	143000	291359000	29600	29600	29600	29600	0
296	20250213	142900	291359000	29600	29600	29600	29600	571
297	20250213	142800	274457400	29650	29650	29650	29650	0
298	20250213	142700	274457400	29650	29650	29650	29650	0
299	20250213	142600	274457400	29650	29650	29650	29650	0
300	20250213	142500	274457400	29650	29650	29650	29650	0
301	20250213	142400	274457400	29650	29650	29650	29650	0
302	20250213	142300	274457400	29650	29650	29650	29650	0
303	20250213	142200	274457400	29650	29650	29650	29650	5
304	20250213	142100	274309150	29650	29650	29650	29650	0
305	20250213	142000	274309150	29650	29650	29650	29650	0
306	20250213	141900	274309150	29650	29650	29650	29650	0
307	20250213	141800	274309150	29650	29650	29650	29650	0
308	20250213	141700	274309150	29650	29650	29650	29650	0
309	20250213	141600	274309150	29650	29650	29650	29650	0
310	20250213	141500	274309150	29650	29650	29650	29650	5
311	20250213	141400	274160900	29650	29650	29650	29650	88
312	20250213	141300	271551700	29650	29650	29650	29650	0
313	20250213	141200	271551700	29650	29650	29650	29650	0
314	20250213	141100	271551700	29650	29650	29650	29650	250
315	20250213	141000	264139200	29650	29650	29650	29650	32
316	20250213	140900	263190400	29650	29650	29650	29650	0
317	20250213	140800	263190400	29650	29650	29650	29650	0
318	20250213	140700	263190400	29650	29650	29650	29650	0
319	20250213	140600	263190400	29650	29650	29650	29650	0
320	20250213	140500	263190400	29650	29650	29650	29650	0
321	20250213	140400	263190400	29650	29650	29650	29650	0
322	20250213	140300	263190400	29650	29650	29650	29650	0
323	20250213	140200	263190400	29650	29650	29650	29650	0
324	20250213	140100	263190400	29650	29650	29650	29650	0
325	20250213	140000	263190400	29650	29650	29650	29650	0
326	20250213	135900	263190400	29650	29650	29650	29650	0
327	20250213	135800	263190400	29650	29650	29650	29650	0
328	20250213	135700	263190400	29650	29650	29650	29650	0
329	20250213	135600	263190400	29650	29650	29650	29650	0
330	20250213	135500	263190400	29650	29650	29650	29650	0
331	20250213	135400	263190400	29650	29650	29650	29650	1
332	20250213	135300	263160750	29600	29600	29600	29600	0
333	20250213	135200	263160750	29600	29600	29600	29600	0
334	20250213	135100	263160750	29600	29600	29600	29600	0
335	20250213	135000	263160750	29600	29600	29600	29600	0
336	20250213	134900	263160750	29600	29600	29600	29600	0
337	20250213	134800	263160750	29600	29600	29600	29600	0
338	20250213	134700	263160750	29600	29600	29600	29600	0
339	20250213	134600	263160750	29600	29600	29600	29600	1
340	20250213	134500	263131150	29600	29600	29600	29600	0
341	20250213	134400	263131150	29600	29600	29600	29600	0
342	20250213	134300	263131150	29600	29600	29600	29600	0
343	20250213	134200	263131150	29600	29600	29600	29600	0
344	20250213	134100	263131150	29600	29600	29600	29600	0
345	20250213	134000	263131150	29600	29600	29600	29600	0
346	20250213	133900	263131150	29600	29600	29600	29600	0
347	20250213	133800	263131150	29600	29600	29600	29600	0
348	20250213	133700	263131150	29600	29600	29600	29600	0
349	20250213	133600	263131150	29600	29600	29600	29600	0
350	20250213	133500	263131150	29600	29600	29600	29600	0
351	20250213	133400	263131150	29600	29600	29600	29600	0
352	20250213	133300	263131150	29600	29600	29600	29600	0
353	20250213	133200	263131150	29600	29600	29600	29600	0
354	20250213	133100	263131150	29600	29600	29600	29600	0
355	20250213	133000	263131150	29600	29600	29600	29600	0
356	20250213	132900	263131150	29600	29600	29600	29600	0
357	20250213	132800	263131150	29600	29600	29600	29600	0
358	20250213	132700	263131150	29600	29600	29600	29600	0
359	20250213	132600	263131150	29600	29600	29600	29600	0
360	20250213	132500	263131150	29600	29600	29600	29600	0
361	20250213	132400	263131150	29600	29600	29600	29600	0
362	20250213	132300	263131150	29600	29600	29600	29600	0
363	20250213	132200	263131150	29600	29600	29600	29600	0
364	20250213	132100	263131150	29600	29600	29600	29600	0
365	20250213	132000	263131150	29600	29600	29600	29600	24
366	20250213	131900	262420750	29650	29650	29650	29650	0
367	20250213	131800	262420750	29650	29650	29650	29650	0
368	20250213	131700	262420750	29650	29650	29650	29650	0
369	20250213	131600	262420750	29650	29650	29650	29650	45
370	20250213	131500	261086500	29550	29550	29550	29550	0
371	20250213	131400	261086500	29550	29550	29550	29550	0
372	20250213	131300	261086500	29550	29550	29550	29550	0
373	20250213	131200	261086500	29550	29550	29550	29550	0
374	20250213	131100	261086500	29550	29550	29550	29550	0
375	20250213	131000	261086500	29550	29550	29550	29550	11
376	20250213	130900	260761450	29600	29600	29600	29600	0
377	20250213	130800	260761450	29600	29600	29600	29600	0
378	20250213	130700	260761450	29600	29600	29600	29600	0
379	20250213	130600	260761450	29600	29600	29600	29600	0
380	20250213	130500	260761450	29600	29600	29600	29600	0
381	20250213	130400	260761450	29600	29600	29600	29600	0
382	20250213	130300	260761450	29600	29600	29600	29600	0
383	20250213	130200	260761450	29600	29600	29600	29600	1028
384	20250213	130100	230332650	29650	29650	29650	29650	0
385	20250213	130000	230332650	29650	29650	29650	29650	1
386	20250213	125900	230303000	29650	29650	29650	29650	0
387	20250213	125800	230303000	29650	29650	29650	29650	0
388	20250213	125700	230303000	29650	29650	29650	29650	16
389	20250213	125600	229828600	29650	29650	29650	29650	0
390	20250213	125500	229828600	29650	29650	29650	29650	0
391	20250213	125400	229828600	29650	29650	29650	29650	0
392	20250213	125300	229828600	29650	29650	29650	29650	0
393	20250213	125200	229828600	29650	29650	29650	29650	0
394	20250213	125100	229828600	29650	29650	29650	29650	0
395	20250213	125000	229828600	29650	29650	29650	29650	0
396	20250213	124900	229828600	29650	29650	29650	29650	0
397	20250213	124800	229828600	29650	29650	29650	29650	0
398	20250213	124700	229828600	29650	29650	29650	29650	0
399	20250213	124600	229828600	29650	29650	29650	29650	0
400	20250213	124500	229828600	29650	29650	29650	29650	0
401	20250213	124400	229828600	29650	29650	29650	29650	0
402	20250213	124300	229828600	29650	29650	29650	29650	0
403	20250213	124200	229828600	29650	29650	29650	29650	0
404	20250213	124100	229828600	29650	29650	29650	29650	0
405	20250213	124000	229828600	29650	29650	29650	29650	0
406	20250213	123900	229828600	29650	29650	29650	29650	7
407	20250213	123800	229621050	29650	29650	29650	29650	0
408	20250213	123700	229621050	29650	29650	29650	29650	15
409	20250213	123600	229176300	29600	29600	29600	29600	0
410	20250213	123500	229176300	29600	29600	29600	29600	0
411	20250213	123400	229176300	29600	29600	29600	29600	0
412	20250213	123300	229176300	29600	29600	29600	29600	0
413	20250213	123200	229176300	29600	29600	29600	29600	0
414	20250213	123100	229176300	29600	29600	29600	29600	0
415	20250213	123000	229176300	29600	29600	29600	29600	0
416	20250213	122900	229176300	29600	29600	29600	29600	0
417	20250213	122800	229176300	29600	29600	29600	29600	0
418	20250213	122700	229176300	29600	29600	29600	29600	0
419	20250213	122600	229176300	29600	29600	29600	29600	505
420	20250213	122500	214228300	29600	29600	29600	29600	0
421	20250213	122400	214228300	29600	29650	29650	29600	643
422	20250213	122300	195193750	29600	29600	29600	29600	0
423	20250213	122200	195193750	29600	29600	29600	29600	0
424	20250213	122100	195193750	29600	29600	29600	29600	0
425	20250213	122000	195193750	29600	29600	29600	29600	0
426	20250213	121900	195193750	29600	29600	29600	29600	0
427	20250213	121800	195193750	29600	29600	29600	29600	0
428	20250213	121700	195193750	29600	29600	29600	29600	0
429	20250213	121600	195193750	29600	29600	29600	29600	0
430	20250213	121500	195193750	29600	29600	29600	29600	0
431	20250213	121400	195193750	29600	29600	29600	29600	0
432	20250213	121300	195193750	29600	29600	29600	29600	0
433	20250213	121200	195193750	29600	29700	29700	29600	34
434	20250213	121100	194186200	29750	29750	29750	29750	0
435	20250213	121000	194186200	29750	29750	29750	29750	0
436	20250213	120900	194186200	29750	29700	29750	29700	2
437	20250213	120800	194126750	29700	29700	29750	29700	85
438	20250213	120700	191600500	29650	29650	29650	29650	0
439	20250213	120600	191600500	29650	29650	29650	29650	1
440	20250213	120500	191570850	29600	29600	29600	29600	0
441	20250213	120400	191570850	29600	29600	29600	29600	0
442	20250213	120300	191570850	29600	29600	29600	29600	0
443	20250213	120200	191570850	29600	29600	29600	29600	0
444	20250213	120100	191570850	29600	29600	29600	29600	7
445	20250213	120000	191363650	29600	29600	29600	29600	0
446	20250213	115900	191363650	29600	29600	29600	29600	0
447	20250213	115800	191363650	29600	29600	29600	29600	0
448	20250213	115700	191363650	29600	29600	29600	29600	0
449	20250213	115600	191363650	29600	29600	29600	29600	0
450	20250213	115500	191363650	29600	29600	29600	29600	1
451	20250213	115400	191334050	29650	29650	29650	29650	0
452	20250213	115300	191334050	29650	29650	29650	29650	0
453	20250213	115200	191334050	29650	29650	29650	29650	0
454	20250213	115100	191334050	29650	29650	29650	29650	0
455	20250213	115000	191334050	29650	29650	29650	29650	0
456	20250213	114900	191334050	29650	29650	29650	29650	0
457	20250213	114800	191334050	29650	29600	29650	29600	6
458	20250213	114700	191156400	29600	29600	29600	29600	0
459	20250213	114600	191156400	29600	29600	29600	29600	38
460	20250213	114500	190031600	29650	29650	29650	29650	0
461	20250213	114400	190031600	29650	29650	29650	29650	0
462	20250213	114300	190031600	29650	29650	29650	29650	0
463	20250213	114200	190031600	29650	29650	29650	29650	0
464	20250213	114100	190031600	29650	29650	29650	29650	0
465	20250213	114000	190031600	29650	29650	29650	29650	0
466	20250213	113900	190031600	29650	29650	29650	29650	0
467	20250213	113800	190031600	29650	29650	29650	29650	0
468	20250213	113700	190031600	29650	29650	29650	29650	0
469	20250213	113600	190031600	29650	29650	29650	29650	0
470	20250213	113500	190031600	29650	29650	29650	29650	0
471	20250213	113400	190031600	29650	29650	29650	29650	0
472	20250213	113300	190031600	29650	29650	29650	29650	12
473	20250213	113200	189675800	29650	29650	29650	29650	0
474	20250213	113100	189675800	29650	29650	29650	29650	0
475	20250213	113000	189675800	29650	29650	29650	29650	0
476	20250213	112900	189675800	29650	29650	29650	29650	0
477	20250213	112800	189675800	29650	29650	29650	29650	1
478	20250213	112700	189646150	29700	29700	29700	29700	0
479	20250213	112600	189646150	29700	29700	29700	29700	0
480	20250213	112500	189646150	29700	29700	29700	29700	0
481	20250213	112400	189646150	29700	29700	29700	29700	0
482	20250213	112300	189646150	29700	29650	29700	29650	2
483	20250213	112200	189586800	29650	29650	29650	29650	0
484	20250213	112100	189586800	29650	29650	29650	29650	0
485	20250213	112000	189586800	29650	29650	29650	29650	0
486	20250213	111900	189586800	29650	29650	29650	29650	0
487	20250213	111800	189586800	29650	29650	29650	29650	0
488	20250213	111700	189586800	29650	29550	29700	29550	39
489	20250213	111600	188429100	29700	29650	29700	29550	7
490	20250213	111500	188221900	29550	29550	29700	29550	7
491	20250213	111400	188014800	29650	29700	29700	29550	7
492	20250213	111300	187807400	29550	29550	29650	29550	7
493	20250213	111200	187600300	29600	29650	29650	29550	1324
494	20250213	111100	148459450	29650	29650	29650	29650	0
495	20250213	111000	148459450	29650	29650	29650	29650	0
496	20250213	110900	148459450	29650	29650	29650	29650	0
497	20250213	110800	148459450	29650	29650	29650	29650	0
498	20250213	110700	148459450	29650	29650	29650	29650	0
499	20250213	110600	148459450	29650	29650	29650	29650	0
500	20250213	110500	148459450	29650	29650	29650	29650	0
501	20250213	110400	148459450	29650	29650	29650	29650	0
502	20250213	110300	148459450	29650	29650	29650	29650	0
503	20250213	110200	148459450	29650	29650	29650	29650	0
504	20250213	110100	148459450	29650	29650	29650	29650	0
505	20250213	110000	148459450	29650	29650	29650	29650	0
506	20250213	105900	148459450	29650	29700	29700	29650	488
507	20250213	105800	133989750	29700	29700	29700	29700	0
508	20250213	105700	133989750	29700	29700	29700	29700	0
509	20250213	105600	133989750	29700	29700	29700	29700	0
510	20250213	105500	133989750	29700	29700	29700	29700	0
511	20250213	105400	133989750	29700	29700	29700	29700	0
512	20250213	105300	133989750	29700	29700	29700	29700	0
513	20250213	105200	133989750	29700	29700	29700	29700	0
514	20250213	105100	133989750	29700	29700	29700	29700	50
515	20250213	105000	132504750	29700	29700	29700	29700	0
516	20250213	104900	132504750	29700	29700	29700	29700	20
517	20250213	104800	131910750	29700	29700	29700	29700	0
518	20250213	104700	131910750	29700	29700	29700	29700	9
519	20250213	104600	131643450	29700	29700	29700	29700	0
520	20250213	104500	131643450	29700	29700	29700	29700	0
521	20250213	104400	131643450	29700	29700	29700	29700	0
522	20250213	104300	131643450	29700	29700	29700	29700	0
523	20250213	104200	131643450	29700	29700	29700	29700	1
524	20250213	104100	131613750	29700	29700	29700	29700	0
525	20250213	104000	131613750	29700	29700	29700	29700	0
526	20250213	103900	131613750	29700	29700	29700	29700	9
527	20250213	103800	131346450	29750	29750	29750	29750	0
528	20250213	103700	131346450	29750	29750	29750	29750	5
529	20250213	103600	131197700	29650	29650	29650	29650	0
530	20250213	103500	131197700	29650	29650	29650	29650	0
531	20250213	103400	131197700	29650	29650	29650	29650	0
532	20250213	103300	131197700	29650	29650	29650	29650	0
533	20250213	103200	131197700	29650	29650	29650	29650	0
534	20250213	103100	131197700	29650	29650	29650	29650	0
535	20250213	103000	131197700	29650	29650	29650	29650	0
536	20250213	102900	131197700	29650	29650	29650	29650	0
537	20250213	102800	131197700	29650	29650	29650	29650	0
538	20250213	102700	131197700	29650	29650	29650	29650	0
539	20250213	102600	131197700	29650	29650	29650	29650	0
540	20250213	102500	131197700	29650	29650	29650	29650	0
541	20250213	102400	131197700	29650	29750	29750	29650	535
542	20250213	102300	115284550	29750	29750	29750	29750	220
543	20250213	102200	108739550	29750	29750	29750	29750	0
544	20250213	102100	108739550	29750	29750	29750	29750	0
545	20250213	102000	108739550	29750	29750	29750	29750	0
546	20250213	101900	108739550	29750	29750	29750	29750	1
547	20250213	101800	108709800	29750	29750	29750	29750	0
548	20250213	101700	108709800	29750	29700	29750	29700	3
549	20250213	101600	108620600	29750	29700	29750	29700	96
550	20250213	101500	105765650	29750	29750	29750	29750	0
551	20250213	101400	105765650	29750	29700	29750	29700	54
552	20250213	101300	104159200	29750	29700	29750	29700	31
553	20250213	101200	103238450	29700	29700	29700	29700	333
554	20250213	101100	93348350	29700	29700	29700	29700	0
555	20250213	101000	93348350	29700	29700	29700	29700	1
556	20250213	100900	93318650	29700	29700	29700	29700	0
557	20250213	100800	93318650	29700	29700	29700	29700	0
558	20250213	100700	93318650	29700	29700	29700	29700	0
559	20250213	100600	93318650	29700	29700	29700	29700	24
560	20250213	100500	92605850	29700	29700	29700	29700	539
561	20250213	100400	76597550	29700	29700	29700	29700	0
562	20250213	100300	76597550	29700	29700	29700	29700	0
563	20250213	100200	76597550	29700	29700	29700	29700	0
564	20250213	100100	76597550	29700	29700	29700	29700	199
565	20250213	100000	70687250	29700	29700	29700	29700	1
566	20250213	095900	70657550	29700	29700	29700	29700	2
567	20250213	095800	70598150	29700	29700	29700	29700	100
568	20250213	095700	67628150	29700	29700	29700	29700	68
569	20250213	095600	65608550	29650	29650	29650	29650	0
570	20250213	095500	65608550	29650	29650	29650	29650	22
571	20250213	095400	64956250	29650	29650	29650	29650	0
572	20250213	095300	64956250	29650	29650	29650	29650	5
573	20250213	095200	64808000	29650	29650	29650	29650	1
574	20250213	095100	64778350	29650	29650	29650	29650	49
575	20250213	095000	63325500	29600	29600	29600	29600	0
576	20250213	094900	63325500	29600	29600	29600	29600	41
577	20250213	094800	62111900	29600	29600	29600	29600	0
578	20250213	094700	62111900	29600	29600	29600	29600	2
579	20250213	094600	62052700	29600	29600	29600	29600	1
580	20250213	094500	62023100	29600	29600	29600	29600	0
581	20250213	094400	62023100	29600	29600	29600	29600	0
582	20250213	094300	62023100	29600	29600	29600	29600	0
583	20250213	094200	62023100	29600	29600	29600	29600	1
584	20250213	094100	61993500	29600	29600	29600	29600	0
585	20250213	094000	61993500	29600	29600	29600	29600	41
586	20250213	093900	60779900	29600	29600	29600	29600	0
587	20250213	093800	60779900	29600	29600	29600	29600	40
588	20250213	093700	59595900	29600	29600	29600	29600	1
589	20250213	093600	59566300	29500	29500	29500	29500	0
590	20250213	093500	59566300	29500	29500	29500	29500	0
591	20250213	093400	59566300	29500	29500	29500	29500	0
592	20250213	093300	59566300	29500	29500	29500	29500	1
593	20250213	093200	59536800	29600	29600	29600	29600	1
594	20250213	093100	59507200	29600	29600	29600	29600	1
595	20250213	093000	59477600	29600	29600	29600	29600	16
596	20250213	092900	59004000	29600	29600	29600	29600	0
597	20250213	092800	59004000	29600	29600	29600	29600	0
598	20250213	092700	59004000	29600	29600	29600	29600	2
599	20250213	092600	58944800	29600	29600	29600	29600	11
600	20250213	092500	58619200	29500	29500	29500	29500	1
601	20250213	092400	58589700	29500	29500	29500	29500	2
602	20250213	092300	58530700	29500	29500	29500	29500	0
603	20250213	092200	58530700	29500	29500	29500	29500	639
604	20250213	092100	39680200	29500	29500	29500	29500	203
605	20250213	092000	33691700	29600	29600	29600	29600	2
606	20250213	091900	33632500	29500	29500	29500	29500	0
607	20250213	091800	33632500	29500	29500	29500	29500	0
608	20250213	091700	33632500	29500	29550	29550	29500	100
609	20250213	091600	30679850	29600	29600	29600	29600	0
610	20250213	091500	30679850	29600	29600	29600	29600	154
611	20250213	091400	26121450	29600	29600	29600	29600	0
612	20250213	091300	26121450	29600	29600	29600	29600	0
613	20250213	091200	26121450	29600	29600	29600	29600	0
614	20250213	091100	26121450	29600	29600	29600	29600	0
615	20250213	091000	26121450	29600	29600	29600	29600	1
616	20250213	090900	26091850	29650	29650	29650	29650	0
617	20250213	090800	26091850	29650	29650	29650	29650	0
618	20250213	090700	26091850	29650	29650	29650	29650	0
619	20250213	090600	26091850	29650	29650	29650	29650	0
620	20250213	090500	26091850	29650	29650	29650	29650	0
621	20250213	090400	26091850	29650	29650	29650	29650	25
622	20250213	090300	25350600	29750	29600	29750	29600	800
623	20250213	090200	1595700	29550	29550	29550	29550	0
624	20250213	090100	1595700	29550	29550	29550	29550	40
625	20250213	090000	413700	29550	29550	29550	29550	14