KissMeData/138610/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	202600	510330810	15900	15900	15900	15900	223
3	20250213	202500	510330810	15900	15900	15900	15900	0
4	20250213	202400	510330810	15900	15900	15900	15900	0
5	20250213	202300	510330810	15900	15900	15900	15900	0
6	20250213	202200	510330810	15900	15900	15900	15900	0
7	20250213	202100	510330810	15900	15900	15900	15900	0
8	20250213	202000	510330810	15900	15900	15900	15900	0
9	20250213	201900	510330810	15900	15900	15900	15900	0
10	20250213	201800	510330810	15900	15900	15900	15900	0
11	20250213	201700	510330810	15900	15900	15900	15900	0
12	20250213	201600	510330810	15900	15900	15900	15900	0
13	20250213	201500	510330810	15900	15900	15900	15900	0
14	20250213	201400	510330810	15900	15900	15900	15900	0
15	20250213	201300	510330810	15900	15900	15900	15900	0
16	20250213	201200	510330810	15900	15900	15900	15900	0
17	20250213	201100	510330810	15900	15900	15900	15900	0
18	20250213	201000	510330810	15900	15900	15900	15900	0
19	20250213	200900	510330810	15900	15900	15900	15900	0
20	20250213	200800	510330810	15900	15900	15900	15900	0
21	20250213	200700	510330810	15900	15900	15900	15900	0
22	20250213	200600	510330810	15900	15900	15900	15900	0
23	20250213	200500	510330810	15900	15900	15900	15900	0
24	20250213	200400	510330810	15900	15900	15900	15900	0
25	20250213	200300	510330810	15900	15900	15900	15900	0
26	20250213	200200	510330810	15900	15900	15900	15900	0
27	20250213	200100	510330810	15900	15900	15900	15900	0
28	20250213	200000	510330810	15900	15900	15900	15900	0
29	20250213	195900	510330810	15900	15900	15900	15900	0
30	20250213	195800	510330810	15900	15900	15900	15900	0
31	20250213	195700	510330810	15900	15900	15900	15900	0
32	20250213	195600	510330810	15900	15900	15900	15900	223
33	20250213	195500	510330810	15900	15900	15900	15900	0
34	20250213	195400	510330810	15900	15900	15900	15900	0
35	20250213	195300	510330810	15900	15900	15900	15900	0
36	20250213	195200	510330810	15900	15900	15900	15900	0
37	20250213	195100	510330810	15900	15900	15900	15900	0
38	20250213	195000	510330810	15900	15900	15900	15900	0
39	20250213	194900	510330810	15900	15900	15900	15900	0
40	20250213	194800	510330810	15900	15900	15900	15900	0
41	20250213	194700	510330810	15900	15900	15900	15900	0
42	20250213	194600	510330810	15900	15900	15900	15900	0
43	20250213	194500	510330810	15900	15900	15900	15900	0
44	20250213	194400	510330810	15900	15900	15900	15900	0
45	20250213	194300	510330810	15900	15900	15900	15900	0
46	20250213	194200	510330810	15900	15900	15900	15900	0
47	20250213	194100	510330810	15900	15900	15900	15900	0
48	20250213	194000	510330810	15900	15900	15900	15900	0
49	20250213	193900	510330810	15900	15900	15900	15900	0
50	20250213	193800	510330810	15900	15900	15900	15900	0
51	20250213	193700	510330810	15900	15900	15900	15900	0
52	20250213	193600	510330810	15900	15900	15900	15900	0
53	20250213	193500	510330810	15900	15900	15900	15900	0
54	20250213	193400	510330810	15900	15900	15900	15900	0
55	20250213	193300	510330810	15900	15900	15900	15900	0
56	20250213	193200	510330810	15900	15900	15900	15900	0
57	20250213	193100	510330810	15900	15900	15900	15900	0
58	20250213	193000	510330810	15900	15900	15900	15900	0
59	20250213	192900	510330810	15900	15900	15900	15900	0
60	20250213	192800	510330810	15900	15900	15900	15900	0
61	20250213	192700	510330810	15900	15900	15900	15900	0
62	20250213	192600	510330810	15900	15900	15900	15900	223
63	20250213	192500	510330810	15900	15900	15900	15900	0
64	20250213	192400	510330810	15900	15900	15900	15900	0
65	20250213	192300	510330810	15900	15900	15900	15900	0
66	20250213	192200	510330810	15900	15900	15900	15900	0
67	20250213	192100	510330810	15900	15900	15900	15900	0
68	20250213	192000	510330810	15900	15900	15900	15900	0
69	20250213	191900	510330810	15900	15900	15900	15900	0
70	20250213	191800	510330810	15900	15900	15900	15900	0
71	20250213	191700	510330810	15900	15900	15900	15900	0
72	20250213	191600	510330810	15900	15900	15900	15900	0
73	20250213	191500	510330810	15900	15900	15900	15900	0
74	20250213	191400	510330810	15900	15900	15900	15900	0
75	20250213	191300	510330810	15900	15900	15900	15900	0
76	20250213	191200	510330810	15900	15900	15900	15900	0
77	20250213	191100	510330810	15900	15900	15900	15900	0
78	20250213	191000	510330810	15900	15900	15900	15900	0
79	20250213	190900	510330810	15900	15900	15900	15900	0
80	20250213	190800	510330810	15900	15900	15900	15900	0
81	20250213	190700	510330810	15900	15900	15900	15900	0
82	20250213	190600	510330810	15900	15900	15900	15900	0
83	20250213	190500	510330810	15900	15900	15900	15900	0
84	20250213	190400	510330810	15900	15900	15900	15900	0
85	20250213	190300	510330810	15900	15900	15900	15900	0
86	20250213	190200	510330810	15900	15900	15900	15900	0
87	20250213	190100	510330810	15900	15900	15900	15900	0
88	20250213	190000	510330810	15900	15900	15900	15900	0
89	20250213	185900	510330810	15900	15900	15900	15900	0
90	20250213	185800	510330810	15900	15900	15900	15900	0
91	20250213	185700	510330810	15900	15900	15900	15900	0
92	20250213	185600	510330810	15900	15900	15900	15900	223
93	20250213	185500	510330810	15900	15900	15900	15900	0
94	20250213	185400	510330810	15900	15900	15900	15900	0
95	20250213	185300	510330810	15900	15900	15900	15900	0
96	20250213	185200	510330810	15900	15900	15900	15900	0
97	20250213	185100	510330810	15900	15900	15900	15900	0
98	20250213	185000	510330810	15900	15900	15900	15900	0
99	20250213	184900	510330810	15900	15900	15900	15900	0
100	20250213	184800	510330810	15900	15900	15900	15900	0
101	20250213	184700	510330810	15900	15900	15900	15900	0
102	20250213	184600	510330810	15900	15900	15900	15900	0
103	20250213	184500	510330810	15900	15900	15900	15900	0
104	20250213	184400	510330810	15900	15900	15900	15900	0
105	20250213	184300	510330810	15900	15900	15900	15900	0
106	20250213	184200	510330810	15900	15900	15900	15900	0
107	20250213	184100	510330810	15900	15900	15900	15900	0
108	20250213	184000	510330810	15900	15900	15900	15900	0
109	20250213	183900	510330810	15900	15900	15900	15900	0
110	20250213	183800	510330810	15900	15900	15900	15900	0
111	20250213	183700	510330810	15900	15900	15900	15900	0
112	20250213	183600	510330810	15900	15900	15900	15900	0
113	20250213	183500	510330810	15900	15900	15900	15900	0
114	20250213	183400	510330810	15900	15900	15900	15900	0
115	20250213	183300	510330810	15900	15900	15900	15900	0
116	20250213	183200	510330810	15900	15900	15900	15900	0
117	20250213	183100	510330810	15900	15900	15900	15900	0
118	20250213	183000	510330810	15900	15900	15900	15900	0
119	20250213	182900	510330810	15900	15900	15900	15900	0
120	20250213	182800	510330810	15900	15900	15900	15900	0
121	20250213	182700	510330810	15900	15900	15900	15900	0
122	20250213	182600	510330810	15900	15900	15900	15900	223
123	20250213	182500	510330810	15900	15900	15900	15900	0
124	20250213	182400	510330810	15900	15900	15900	15900	0
125	20250213	182300	510330810	15900	15900	15900	15900	0
126	20250213	182200	510330810	15900	15900	15900	15900	0
127	20250213	182100	510330810	15900	15900	15900	15900	0
128	20250213	182000	510330810	15900	15900	15900	15900	0
129	20250213	181900	510330810	15900	15900	15900	15900	0
130	20250213	181800	510330810	15900	15900	15900	15900	0
131	20250213	181700	510330810	15900	15900	15900	15900	0
132	20250213	181600	510330810	15900	15900	15900	15900	0
133	20250213	181500	510330810	15900	15900	15900	15900	0
134	20250213	181400	510330810	15900	15900	15900	15900	0
135	20250213	181300	510330810	15900	15900	15900	15900	0
136	20250213	181200	510330810	15900	15900	15900	15900	0
137	20250213	181100	510330810	15900	15900	15900	15900	0
138	20250213	181000	510330810	15900	15900	15900	15900	0
139	20250213	180900	510330810	15900	15900	15900	15900	0
140	20250213	180800	510330810	15900	15900	15900	15900	0
141	20250213	180700	510330810	15900	15900	15900	15900	0
142	20250213	180600	510330810	15900	15900	15900	15900	0
143	20250213	180500	510330810	15900	15900	15900	15900	0
144	20250213	180400	510330810	15900	15900	15900	15900	0
145	20250213	180300	510330810	15900	15900	15900	15900	0
146	20250213	180200	510330810	15900	15900	15900	15900	0
147	20250213	180100	510330810	15900	15900	15900	15900	0
148	20250213	180000	510330810	15900	15900	15900	15900	0
149	20250213	175900	510330810	15900	15900	15900	15900	0
150	20250213	175800	510330810	15900	15900	15900	15900	0
151	20250213	175700	510330810	15900	15900	15900	15900	0
152	20250213	175600	510330810	15900	15900	15900	15900	223
153	20250213	175500	510330810	15900	15900	15900	15900	0
154	20250213	175400	510330810	15900	15900	15900	15900	0
155	20250213	175300	510330810	15900	15900	15900	15900	0
156	20250213	175200	510330810	15900	15900	15900	15900	0
157	20250213	175100	510330810	15900	15900	15900	15900	0
158	20250213	175000	510330810	15900	15900	15900	15900	0
159	20250213	174900	510330810	15900	15900	15900	15900	0
160	20250213	174800	510330810	15900	15900	15900	15900	0
161	20250213	174700	510330810	15900	15900	15900	15900	0
162	20250213	174600	510330810	15900	15900	15900	15900	0
163	20250213	174500	510330810	15900	15900	15900	15900	0
164	20250213	174400	510330810	15900	15900	15900	15900	0
165	20250213	174300	510330810	15900	15900	15900	15900	0
166	20250213	174200	510330810	15900	15900	15900	15900	0
167	20250213	174100	510330810	15900	15900	15900	15900	0
168	20250213	174000	510330810	15900	15900	15900	15900	0
169	20250213	173900	510330810	15900	15900	15900	15900	0
170	20250213	173800	510330810	15900	15900	15900	15900	0
171	20250213	173700	510330810	15900	15900	15900	15900	0
172	20250213	173600	510330810	15900	15900	15900	15900	0
173	20250213	173500	510330810	15900	15900	15900	15900	0
174	20250213	173400	510330810	15900	15900	15900	15900	0
175	20250213	173300	510330810	15900	15900	15900	15900	0
176	20250213	173200	510330810	15900	15900	15900	15900	0
177	20250213	173100	510330810	15900	15900	15900	15900	0
178	20250213	173000	510330810	15900	15900	15900	15900	0
179	20250213	172900	510330810	15900	15900	15900	15900	0
180	20250213	172800	510330810	15900	15900	15900	15900	0
181	20250213	172700	510330810	15900	15900	15900	15900	0
182	20250213	172600	510330810	15900	15900	15900	15900	223
183	20250213	172500	510330810	15900	15900	15900	15900	0
184	20250213	172400	510330810	15900	15900	15900	15900	0
185	20250213	172300	510330810	15900	15900	15900	15900	0
186	20250213	172200	510330810	15900	15900	15900	15900	0
187	20250213	172100	510330810	15900	15900	15900	15900	0
188	20250213	172000	510330810	15900	15900	15900	15900	0
189	20250213	171900	510330810	15900	15900	15900	15900	0
190	20250213	171800	510330810	15900	15900	15900	15900	0
191	20250213	171700	510330810	15900	15900	15900	15900	0
192	20250213	171600	510330810	15900	15900	15900	15900	0
193	20250213	171500	510330810	15900	15900	15900	15900	0
194	20250213	171400	510330810	15900	15900	15900	15900	0
195	20250213	171300	510330810	15900	15900	15900	15900	0
196	20250213	171200	510330810	15900	15900	15900	15900	0
197	20250213	171100	510330810	15900	15900	15900	15900	0
198	20250213	171000	510330810	15900	15900	15900	15900	0
199	20250213	170900	510330810	15900	15900	15900	15900	0
200	20250213	170800	510330810	15900	15900	15900	15900	0
201	20250213	170700	510330810	15900	15900	15900	15900	0
202	20250213	170600	510330810	15900	15900	15900	15900	0
203	20250213	170500	510330810	15900	15900	15900	15900	0
204	20250213	170400	510330810	15900	15900	15900	15900	0
205	20250213	170300	510330810	15900	15900	15900	15900	0
206	20250213	170200	510330810	15900	15900	15900	15900	0
207	20250213	170100	510330810	15900	15900	15900	15900	0
208	20250213	170000	510330810	15900	15900	15900	15900	0
209	20250213	165900	510330810	15900	15900	15900	15900	0
210	20250213	165800	510330810	15900	15900	15900	15900	0
211	20250213	165700	510330810	15900	15900	15900	15900	0
212	20250213	165600	510330810	15900	15900	15900	15900	223
213	20250213	165500	510330810	15900	15900	15900	15900	0
214	20250213	165400	510330810	15900	15900	15900	15900	0
215	20250213	165300	510330810	15900	15900	15900	15900	0
216	20250213	165200	510330810	15900	15900	15900	15900	0
217	20250213	165100	510330810	15900	15900	15900	15900	0
218	20250213	165000	510330810	15900	15900	15900	15900	0
219	20250213	164900	510330810	15900	15900	15900	15900	0
220	20250213	164800	510330810	15900	15900	15900	15900	0
221	20250213	164700	510330810	15900	15900	15900	15900	0
222	20250213	164600	510330810	15900	15900	15900	15900	0
223	20250213	164500	510330810	15900	15900	15900	15900	0
224	20250213	164400	510330810	15900	15900	15900	15900	0
225	20250213	164300	510330810	15900	15900	15900	15900	0
226	20250213	164200	510330810	15900	15900	15900	15900	0
227	20250213	164100	510330810	15900	15900	15900	15900	0
228	20250213	164000	510330810	15900	15900	15900	15900	0
229	20250213	163900	510330810	15900	15900	15900	15900	0
230	20250213	163800	510330810	15900	15900	15900	15900	0
231	20250213	163700	510330810	15900	15900	15900	15900	0
232	20250213	163600	510330810	15900	15900	15900	15900	0
233	20250213	163500	510330810	15900	15900	15900	15900	0
234	20250213	163400	510330810	15900	15900	15900	15900	0
235	20250213	163300	510330810	15900	15900	15900	15900	0
236	20250213	163200	510330810	15900	15900	15900	15900	0
237	20250213	163100	510330810	15900	15900	15900	15900	0
238	20250213	163000	510330810	15900	15900	15900	15900	0
239	20250213	162900	510330810	15900	15900	15900	15900	0
240	20250213	162800	510330810	15900	15900	15900	15900	0
241	20250213	162700	510330810	15900	15900	15900	15900	0
242	20250213	162600	510330810	15900	15900	15900	15900	223
243	20250213	162500	510330810	15900	15900	15900	15900	0
244	20250213	162400	510330810	15900	15900	15900	15900	0
245	20250213	162300	510330810	15900	15900	15900	15900	0
246	20250213	162200	510330810	15900	15900	15900	15900	0
247	20250213	162100	510330810	15900	15900	15900	15900	0
248	20250213	162000	510330810	15900	15900	15900	15900	0
249	20250213	161900	510330810	15900	15900	15900	15900	0
250	20250213	161800	510330810	15900	15900	15900	15900	0
251	20250213	161700	510330810	15900	15900	15900	15900	0
252	20250213	161600	510330810	15900	15900	15900	15900	0
253	20250213	161500	510330810	15900	15900	15900	15900	0
254	20250213	161400	510330810	15900	15900	15900	15900	0
255	20250213	161300	510330810	15900	15900	15900	15900	0
256	20250213	161200	510330810	15900	15900	15900	15900	0
257	20250213	161100	510330810	15900	15900	15900	15900	0
258	20250213	161000	510330810	15900	15900	15900	15900	0
259	20250213	160900	510330810	15900	15900	15900	15900	0
260	20250213	160800	510330810	15900	15900	15900	15900	0
261	20250213	160700	510330810	15900	15900	15900	15900	0
262	20250213	160600	510330810	15900	15900	15900	15900	0
263	20250213	160500	510330810	15900	15900	15900	15900	0
264	20250213	160400	510330810	15900	15900	15900	15900	0
265	20250213	160300	510330810	15900	15900	15900	15900	0
266	20250213	160200	510330810	15900	15900	15900	15900	0
267	20250213	160100	510330810	15900	15900	15900	15900	0
268	20250213	160000	510330810	15900	15900	15900	15900	0
269	20250213	155900	510330810	15900	15900	15900	15900	0
270	20250213	155800	510330810	15900	15900	15900	15900	0
271	20250213	155700	510330810	15900	15900	15900	15900	0
272	20250213	155600	510330810	15900	15900	15900	15900	223
273	20250213	155500	510330810	15900	15900	15900	15900	0
274	20250213	155400	510330810	15900	15900	15900	15900	0
275	20250213	155300	510330810	15900	15900	15900	15900	0
276	20250213	155200	510330810	15900	15900	15900	15900	0
277	20250213	155100	510330810	15900	15900	15900	15900	0
278	20250213	155000	510330810	15900	15900	15900	15900	0
279	20250213	154900	510330810	15900	15900	15900	15900	0
280	20250213	154800	510330810	15900	15900	15900	15900	0
281	20250213	154700	510330810	15900	15900	15900	15900	0
282	20250213	154600	510330810	15900	15900	15900	15900	0
283	20250213	154500	510330810	15900	15900	15900	15900	0
284	20250213	154400	510330810	15900	15900	15900	15900	0
285	20250213	154300	510330810	15900	15900	15900	15900	0
286	20250213	154200	510330810	15900	15900	15900	15900	0
287	20250213	154100	510330810	15900	15900	15900	15900	0
288	20250213	154000	510330810	15900	15900	15900	15900	0
289	20250213	153900	510330810	15900	15900	15900	15900	0
290	20250213	153800	510330810	15900	15900	15900	15900	0
291	20250213	153700	510330810	15900	15900	15900	15900	0
292	20250213	153600	510330810	15900	15900	15900	15900	0
293	20250213	153500	510330810	15900	15900	15900	15900	0
294	20250213	153400	510330810	15900	15900	15900	15900	0
295	20250213	153300	510330810	15900	15900	15900	15900	0
296	20250213	153200	510330810	15900	15900	15900	15900	0
297	20250213	153100	510330810	15900	15900	15900	15900	0
298	20250213	153000	510330810	15900	15900	15900	15900	223
299	20250213	152900	506785110	15900	15900	15900	15900	0
300	20250213	152800	506785110	15900	15900	15900	15900	0
301	20250213	152700	506785110	15900	15900	15900	15900	0
302	20250213	152600	506785110	15900	15900	15900	15900	0
303	20250213	152500	506785110	15900	15900	15900	15900	0
304	20250213	152400	506785110	15900	15900	15900	15900	0
305	20250213	152300	506785110	15900	15900	15900	15900	0
306	20250213	152200	506785110	15900	15900	15900	15900	0
307	20250213	152100	506785110	15900	15900	15900	15900	0
308	20250213	152000	506785110	15900	15900	15900	15900	0
309	20250213	151900	506785110	15900	15890	15900	15890	130
310	20250213	151800	504719110	15860	15870	15870	15860	256
311	20250213	151700	500658460	15860	15860	15860	15860	99
312	20250213	151600	499088320	15860	15860	15860	15860	0
313	20250213	151500	499088320	15860	15880	15880	15860	151
314	20250213	151400	496692260	15900	15830	15900	15830	273
315	20250213	151300	492358670	15830	15830	15830	15830	35
316	20250213	151200	491804620	15830	15830	15830	15830	10
317	20250213	151100	491646320	15830	15830	15830	15830	16
318	20250213	151000	491393040	15860	15860	15860	15860	200
319	20250213	150900	488221040	15860	15860	15860	15860	20
320	20250213	150800	487903840	15860	15860	15860	15860	4
321	20250213	150700	487840400	15870	15870	15870	15870	0
322	20250213	150600	487840400	15870	15810	15870	15800	251
323	20250213	150500	483872340	15860	15860	15860	15860	200
324	20250213	150400	480700340	15860	15860	15860	15860	0
325	20250213	150300	480700340	15860	15860	15860	15860	0
326	20250213	150200	480700340	15860	15860	15860	15860	0
327	20250213	150100	480700340	15860	15850	15860	15850	2
328	20250213	150000	480668630	15860	15850	15860	15850	156
329	20250213	145900	478194480	15780	15780	15780	15780	0
330	20250213	145800	478194480	15780	15780	15780	15780	0
331	20250213	145700	478194480	15780	15780	15780	15780	0
332	20250213	145600	478194480	15780	15780	15780	15780	0
333	20250213	145500	478194480	15780	15780	15780	15780	0
334	20250213	145400	478194480	15780	15800	15800	15780	150
335	20250213	145300	475825490	15780	15800	15800	15780	656
336	20250213	145200	465470850	15800	15800	15800	15800	40
337	20250213	145100	464838850	15800	15860	15860	15800	855
338	20250213	145000	451322200	15860	15860	15860	15860	100
339	20250213	144900	449736200	15870	15870	15870	15870	0
340	20250213	144800	449736200	15870	15870	15870	15870	0
341	20250213	144700	449736200	15870	15860	15870	15860	288
342	20250213	144600	445166520	15860	15860	15860	15860	0
343	20250213	144500	445166520	15860	15860	15860	15860	30
344	20250213	144400	444690720	15860	15860	15860	15860	603
345	20250213	144300	435127140	15860	15860	15860	15860	0
346	20250213	144200	435127140	15860	15860	15860	15860	0
347	20250213	144100	435127140	15860	15860	15860	15860	0
348	20250213	144000	435127140	15860	15860	15860	15860	1
349	20250213	143900	435111280	15820	15820	15820	15820	1
350	20250213	143800	435095460	15820	15830	15830	15820	200
351	20250213	143700	431931350	15830	15830	15830	15830	0
352	20250213	143600	431931350	15830	15850	15870	15830	962
353	20250213	143500	416690870	15830	15850	15850	15830	60
354	20250213	143400	415740870	15840	15840	15840	15840	150
355	20250213	143300	413364870	15830	15830	15830	15830	40
356	20250213	143200	412731670	15830	15830	15830	15830	11
357	20250213	143100	412557540	15830	15840	15840	15830	249
358	20250213	143000	408613750	15870	15870	15870	15870	0
359	20250213	142900	408613750	15870	15870	15870	15870	0
360	20250213	142800	408613750	15870	15870	15870	15870	200
361	20250213	142700	405439750	15860	15860	15860	15860	0
362	20250213	142600	405439750	15860	15860	15860	15860	0
363	20250213	142500	405439750	15860	15860	15860	15860	8
364	20250213	142400	405312870	15870	15870	15870	15870	0
365	20250213	142300	405312870	15870	15860	15870	15860	21
366	20250213	142200	404979800	15830	15830	15830	15830	0
367	20250213	142100	404979800	15830	15830	15830	15830	0
368	20250213	142000	404979800	15830	15840	15840	15830	200
369	20250213	141900	401813600	15830	15830	15830	15830	0
370	20250213	141800	401813600	15830	15830	15830	15830	0
371	20250213	141700	401813600	15830	15830	15830	15830	0
372	20250213	141600	401813600	15830	15830	15830	15830	120
373	20250213	141500	399914000	15820	15820	15820	15820	0
374	20250213	141400	399914000	15820	15830	15830	15820	84
375	20250213	141300	398584370	15830	15830	15830	15830	0
376	20250213	141200	398584370	15830	15830	15830	15830	0
377	20250213	141100	398584370	15830	15830	15830	15830	0
378	20250213	141000	398584370	15830	15830	15830	15830	10
379	20250213	140900	398426070	15830	15830	15830	15830	0
380	20250213	140800	398426070	15830	15830	15830	15830	0
381	20250213	140700	398426070	15830	15830	15830	15830	0
382	20250213	140600	398426070	15830	15830	15830	15830	136
383	20250213	140500	396273190	15830	15830	15830	15830	37
384	20250213	140400	395687480	15830	15830	15830	15830	0
385	20250213	140300	395687480	15830	15830	15830	15830	0
386	20250213	140200	395687480	15830	15830	15830	15830	63
387	20250213	140100	394690190	15830	15830	15830	15830	0
388	20250213	140000	394690190	15830	15830	15830	15830	50
389	20250213	135900	393898690	15830	15830	15830	15830	10
390	20250213	135800	393740390	15830	15830	15830	15830	0
391	20250213	135700	393740390	15830	15830	15830	15830	0
392	20250213	135600	393740390	15830	15830	15830	15830	8
393	20250213	135500	393613750	15890	15890	15890	15890	0
394	20250213	135400	393613750	15890	15850	15890	15850	7
395	20250213	135300	393502640	15830	15830	15830	15830	0
396	20250213	135200	393502640	15830	15830	15830	15830	0
397	20250213	135100	393502640	15830	15830	15830	15830	0
398	20250213	135000	393502640	15830	15830	15830	15830	25
399	20250213	134900	393106890	15830	15830	15830	15830	10
400	20250213	134800	392948590	15850	15850	15850	15850	0
401	20250213	134700	392948590	15850	15850	15850	15850	0
402	20250213	134600	392948590	15850	15850	15850	15850	1
403	20250213	134500	392932740	15830	15830	15830	15830	0
404	20250213	134400	392932740	15830	15830	15830	15830	0
405	20250213	134300	392932740	15830	15830	15830	15830	0
406	20250213	134200	392932740	15830	15830	15830	15830	230
407	20250213	134100	389291840	15830	15830	15830	15830	0
408	20250213	134000	389291840	15830	15830	15830	15830	0
409	20250213	133900	389291840	15830	15830	15830	15830	0
410	20250213	133800	389291840	15830	15830	15830	15830	0
411	20250213	133700	389291840	15830	15830	15830	15830	0
412	20250213	133600	389291840	15830	15830	15830	15830	0
413	20250213	133500	389291840	15830	15830	15830	15830	0
414	20250213	133400	389291840	15830	15830	15830	15830	0
415	20250213	133300	389291840	15830	15830	15830	15830	0
416	20250213	133200	389291840	15830	15830	15830	15830	0
417	20250213	133100	389291840	15830	15830	15830	15830	20
418	20250213	133000	388975240	15830	15830	15830	15830	0
419	20250213	132900	388975240	15830	15830	15830	15830	15
420	20250213	132800	388737790	15840	15840	15840	15840	11
421	20250213	132700	388563550	15900	15900	15900	15900	0
422	20250213	132600	388563550	15900	15900	15900	15900	0
423	20250213	132500	388563550	15900	15840	15900	15840	2
424	20250213	132400	388531810	15910	15910	15910	15910	0
425	20250213	132300	388531810	15910	15910	15910	15910	0
426	20250213	132200	388531810	15910	15910	15910	15910	0
427	20250213	132100	388531810	15910	15910	15910	15910	0
428	20250213	132000	388531810	15910	15910	15910	15910	7
429	20250213	131900	388420440	15910	15910	15910	15910	0
430	20250213	131800	388420440	15910	15910	15910	15910	0
431	20250213	131700	388420440	15910	15910	15910	15910	0
432	20250213	131600	388420440	15910	15910	15910	15910	5
433	20250213	131500	388340890	15920	15920	15920	15920	0
434	20250213	131400	388340890	15920	15920	15920	15920	0
435	20250213	131300	388340890	15920	15920	15920	15920	0
436	20250213	131200	388340890	15920	15920	15920	15920	0
437	20250213	131100	388340890	15920	15920	15920	15920	0
438	20250213	131000	388340890	15920	15920	15920	15800	205
439	20250213	130900	385095150	15920	15920	15920	15920	1
440	20250213	130800	385079230	15810	15810	15810	15810	50
441	20250213	130700	384288730	15810	15840	15840	15810	99
442	20250213	130600	382721470	15810	15810	15810	15810	4
443	20250213	130500	382658230	15830	15830	15830	15830	0
444	20250213	130400	382658230	15830	15820	15830	15810	136
445	20250213	130300	380506800	15830	15830	15830	15830	300
446	20250213	130200	375757800	15830	15840	15840	15830	65
447	20250213	130100	374728810	15850	15860	15860	15840	166
448	20250213	130000	372097810	15860	15860	15860	15860	0
449	20250213	125900	372097810	15860	15860	15860	15860	8
450	20250213	125800	371970930	15850	15850	15850	15850	0
451	20250213	125700	371970930	15850	15850	15850	15850	0
452	20250213	125600	371970930	15850	15850	15850	15850	0
453	20250213	125500	371970930	15850	15850	15850	15850	77
454	20250213	125400	370750480	15850	15850	15850	15850	0
455	20250213	125300	370750480	15850	15850	15850	15850	0
456	20250213	125200	370750480	15850	15860	15860	15850	28
457	20250213	125100	370306580	15850	15850	15850	15850	0
458	20250213	125000	370306580	15850	15850	15850	15850	0
459	20250213	124900	370306580	15850	15850	15850	15850	106
460	20250213	124800	368626480	15860	15860	15860	15860	10
461	20250213	124700	368467880	15910	15910	15910	15910	1
462	20250213	124600	368451970	15850	15850	15850	15850	145
463	20250213	124500	366153720	15870	15870	15870	15870	0
464	20250213	124400	366153720	15870	15870	15870	15870	1
465	20250213	124300	366137850	15870	15860	15870	15860	852
466	20250213	124200	352623840	15870	15870	15870	15870	35
467	20250213	124100	352068390	15860	15860	15860	15860	0
468	20250213	124000	352068390	15860	15860	15860	15860	0
469	20250213	123900	352068390	15860	15860	15860	15860	0
470	20250213	123800	352068390	15860	15860	15860	15860	0
471	20250213	123700	352068390	15860	15860	15860	15860	0
472	20250213	123600	352068390	15860	15860	15860	15860	0
473	20250213	123500	352068390	15860	15880	15880	15860	200
474	20250213	123400	348895210	15920	15920	15920	15920	0
475	20250213	123300	348895210	15920	15920	15920	15920	0
476	20250213	123200	348895210	15920	15920	15920	15920	0
477	20250213	123100	348895210	15920	15920	15920	15920	0
478	20250213	123000	348895210	15920	15920	15920	15920	53
479	20250213	122900	348051450	15910	15910	15910	15910	50
480	20250213	122800	347255950	15910	15910	15910	15910	0
481	20250213	122700	347255950	15910	15910	15910	15910	1
482	20250213	122600	347240040	15870	15870	15870	15870	2
483	20250213	122500	347208300	15900	15900	15900	15900	15
484	20250213	122400	346969800	15870	15870	15870	15870	0
485	20250213	122300	346969800	15870	15870	15870	15870	0
486	20250213	122200	346969800	15870	15870	15870	15870	0
487	20250213	122100	346969800	15870	15870	15870	15870	0
488	20250213	122000	346969800	15870	15870	15870	15870	0
489	20250213	121900	346969800	15870	15870	15870	15870	0
490	20250213	121800	346969800	15870	15870	15870	15870	0
491	20250213	121700	346969800	15870	15870	15870	15870	0
492	20250213	121600	346969800	15870	15870	15870	15870	0
493	20250213	121500	346969800	15870	15910	15910	15870	11
494	20250213	121400	346795030	15870	15880	15880	15870	28
495	20250213	121300	346350540	15910	15910	15910	15910	0
496	20250213	121200	346350540	15910	15910	15910	15910	0
497	20250213	121100	346350540	15910	15910	15910	15910	0
498	20250213	121000	346350540	15910	15910	15910	15910	1
499	20250213	120900	346334630	15880	15880	15880	15880	8
500	20250213	120800	346207590	15880	15880	15880	15880	10
501	20250213	120700	346048790	15880	15880	15880	15880	1
502	20250213	120600	346032910	15880	15910	15910	15880	18
503	20250213	120500	345746830	15870	15870	15870	15870	0
504	20250213	120400	345746830	15870	15870	15870	15870	0
505	20250213	120300	345746830	15870	15870	15870	15870	10
506	20250213	120200	345588130	15880	15880	15880	15880	20
507	20250213	120100	345270530	15920	15920	15920	15920	0
508	20250213	120000	345270530	15920	15920	15920	15920	0
509	20250213	115900	345270530	15920	15920	15920	15920	58
510	20250213	115800	344347170	15920	15920	15920	15920	3
511	20250213	115700	344299410	15920	15880	15920	15880	7
512	20250213	115600	344188210	15880	15880	15880	15880	1
513	20250213	115500	344172330	15880	15880	15880	15840	118
514	20250213	115400	342302790	15850	15880	15880	15850	150
515	20250213	115300	339924070	15890	15880	15890	15870	32
516	20250213	115200	339416030	15890	15890	15890	15890	0
517	20250213	115100	339416030	15890	15900	15900	15890	36
518	20250213	115000	338843810	15920	15920	15920	15920	0
519	20250213	114900	338843810	15920	15910	15920	15910	21
520	20250213	114800	338509690	15910	15920	15920	15910	17
521	20250213	114700	338239060	15920	15930	15930	15920	22
522	20250213	114600	337888620	15940	15940	15940	15940	229
523	20250213	114500	334238360	15930	15930	15940	15930	19
524	20250213	114400	333935680	15930	15930	15930	15920	58
525	20250213	114300	333011760	15920	15930	15930	15920	88
526	20250213	114200	331609970	15930	15930	15930	15930	0
527	20250213	114100	331609970	15930	15920	15930	15920	70
528	20250213	114000	330495560	15900	15900	15900	15900	94
529	20250213	113900	329000960	15920	15920	15920	15920	0
530	20250213	113800	329000960	15920	15920	15920	15920	0
531	20250213	113700	329000960	15920	15920	15920	15920	1
532	20250213	113600	328985040	15900	15900	15900	15900	0
533	20250213	113500	328985040	15900	15900	15900	15900	0
534	20250213	113400	328985040	15900	15920	15920	15900	100
535	20250213	113300	327393670	15920	15920	15920	15920	6
536	20250213	113200	327298150	15910	15910	15910	15910	0
537	20250213	113100	327298150	15910	15910	15910	15910	1
538	20250213	113000	327282240	15910	15910	15910	15910	165
539	20250213	112900	324657090	15910	15910	15910	15910	35
540	20250213	112800	324100240	15910	15910	15910	15910	0
541	20250213	112700	324100240	15910	15910	15910	15910	19
542	20250213	112600	323797950	15910	15910	15910	15910	40
543	20250213	112500	323161550	15910	15910	15910	15910	0
544	20250213	112400	323161550	15910	15910	15910	15910	127
545	20250213	112300	321140980	15910	15910	15910	15910	1
546	20250213	112200	321125070	15890	15890	15890	15890	1
547	20250213	112100	321109180	15890	15910	15910	15890	27
548	20250213	112000	320680130	15890	15890	15890	15890	124
549	20250213	111900	318709770	15890	15890	15890	15890	100
550	20250213	111800	317120770	15880	15880	15880	15880	258
551	20250213	111700	313023730	15870	15870	15870	15870	0
552	20250213	111600	313023730	15870	15870	15870	15870	0
553	20250213	111500	313023730	15870	15870	15870	15870	1
554	20250213	111400	313007860	15870	15870	15870	15870	1
555	20250213	111300	312991990	15870	15870	15870	15870	0
556	20250213	111200	312991990	15870	15870	15870	15870	0
557	20250213	111100	312991990	15870	15850	15870	15840	1945
558	20250213	111000	282158630	15850	15850	15850	15850	0
559	20250213	110900	282158630	15850	15850	15850	15850	1
560	20250213	110800	282142780	15800	15800	15800	15800	10
561	20250213	110700	281984780	15850	15850	15850	15850	10
562	20250213	110600	281826280	15850	15850	15850	15850	143
563	20250213	110500	279559730	15850	15850	15850	15850	7
564	20250213	110400	279448780	15800	15800	15800	15800	0
565	20250213	110300	279448780	15800	15800	15800	15800	0
566	20250213	110200	279448780	15800	15800	15800	15800	0
567	20250213	110100	279448780	15800	15800	15800	15800	0
568	20250213	110000	279448780	15800	15800	15800	15800	28
569	20250213	105900	279006380	15780	15780	15780	15780	0
570	20250213	105800	279006380	15780	15780	15780	15780	0
571	20250213	105700	279006380	15780	15780	15780	15780	0
572	20250213	105600	279006380	15780	15780	15780	15780	0
573	20250213	105500	279006380	15780	15780	15780	15780	0
574	20250213	105400	279006380	15780	15780	15780	15780	0
575	20250213	105300	279006380	15780	15780	15780	15780	0
576	20250213	105200	279006380	15780	15780	15780	15780	0
577	20250213	105100	279006380	15780	15780	15780	15780	0
578	20250213	105000	279006380	15780	15800	15800	15780	565
579	20250213	104900	270088160	15820	15820	15820	15820	0
580	20250213	104800	270088160	15820	15820	15820	15810	652
581	20250213	104700	259773760	15830	15830	15830	15830	0
582	20250213	104600	259773760	15830	15830	15830	15830	0
583	20250213	104500	259773760	15830	15830	15830	15830	200
584	20250213	104400	256607760	15870	15870	15870	15870	0
585	20250213	104300	256607760	15870	15870	15870	15870	0
586	20250213	104200	256607760	15870	15870	15870	15870	0
587	20250213	104100	256607760	15870	15870	15870	15870	0
588	20250213	104000	256607760	15870	15870	15870	15870	10
589	20250213	103900	256449060	15870	15860	15870	15860	200
590	20250213	103800	253275510	15860	15860	15860	15860	300
591	20250213	103700	248517510	15860	15860	15860	15860	0
592	20250213	103600	248517510	15860	15860	15860	15860	1
593	20250213	103500	248501650	15850	15850	15850	15850	0
594	20250213	103400	248501650	15850	15850	15850	15850	0
595	20250213	103300	248501650	15850	15850	15850	15850	0
596	20250213	103200	248501650	15850	15850	15850	15850	74
597	20250213	103100	247328750	15870	15870	15870	15870	0
598	20250213	103000	247328750	15870	15870	15870	15870	0
599	20250213	102900	247328750	15870	15870	15870	15870	313
600	20250213	102800	242361440	15870	15870	15870	15870	0
601	20250213	102700	242361440	15870	15830	15870	15830	100
602	20250213	102600	240775490	15830	15830	15830	15830	0
603	20250213	102500	240775490	15830	15830	15830	15830	0
604	20250213	102400	240775490	15830	15830	15830	15830	1
605	20250213	102300	240759660	15760	15760	15760	15760	0
606	20250213	102200	240759660	15760	15770	15770	15760	300
607	20250213	102100	236031080	15760	15760	15760	15760	0
608	20250213	102000	236031080	15760	15780	15780	15760	200
609	20250213	101900	232877840	15760	15760	15760	15760	0
610	20250213	101800	232877840	15760	15780	15780	15760	132
611	20250213	101700	230797480	15810	15810	15810	15800	170
612	20250213	101600	228110780	15850	15850	15850	15850	4
613	20250213	101500	228047380	15810	15810	15810	15810	0
614	20250213	101400	228047380	15810	15810	15810	15810	0
615	20250213	101300	228047380	15810	15810	15810	15810	88
616	20250213	101200	226656100	15810	15810	15810	15810	0
617	20250213	101100	226656100	15810	15810	15810	15810	0
618	20250213	101000	226656100	15810	15810	15810	15810	2
619	20250213	100900	226624480	15770	15770	15770	15770	10
620	20250213	100800	226466780	15810	15800	15810	15800	530
621	20250213	100700	218087600	15800	15760	15800	15750	129
622	20250213	100600	216055620	15800	15800	15800	15800	0
623	20250213	100500	216055620	15800	15800	15800	15800	1
624	20250213	100400	216039820	15760	15800	15800	15760	495
625	20250213	100300	208236340	15810	15810	15810	15810	1
626	20250213	100200	208220530	15770	15770	15770	15770	0
627	20250213	100100	208220530	15770	15770	15770	15770	14
628	20250213	100000	207999750	15770	15770	15770	15770	40
629	20250213	095900	207368950	15770	15770	15770	15770	1
630	20250213	095800	207353180	15770	15770	15770	15770	0
631	20250213	095700	207353180	15770	15770	15770	15770	127
632	20250213	095600	205350390	15770	15770	15770	15770	168
633	20250213	095500	202701030	15780	15780	15780	15770	402
634	20250213	095400	196359330	15780	15780	15780	15780	203
635	20250213	095300	193155990	15780	15790	15790	15780	276
636	20250213	095200	188798700	15790	15800	15800	15790	33
637	20250213	095100	188277310	15790	15790	15790	15790	0
638	20250213	095000	188277310	15790	15790	15790	15790	10
639	20250213	094900	188119410	15800	15800	15800	15800	0
640	20250213	094800	188119410	15800	15810	15830	15800	26
641	20250213	094700	187708430	15810	15810	15810	15810	105
642	20250213	094600	186048380	15830	15830	15830	15830	0
643	20250213	094500	186048380	15830	15830	15830	15830	6
644	20250213	094400	185953400	15830	15820	15830	15820	10
645	20250213	094300	185795130	15780	15780	15780	15780	5
646	20250213	094200	185716230	15770	15770	15770	15770	0
647	20250213	094100	185716230	15770	15770	15770	15770	0
648	20250213	094000	185716230	15770	15770	15770	15770	0
649	20250213	093900	185716230	15770	15780	15780	15770	347
650	20250213	093800	180243660	15830	15830	15830	15830	1
651	20250213	093700	180227830	15830	15830	15830	15830	0
652	20250213	093600	180227830	15830	15830	15830	15830	0
653	20250213	093500	180227830	15830	15830	15830	15830	0
654	20250213	093400	180227830	15830	15770	15830	15770	306
655	20250213	093300	175401890	15770	15770	15770	15770	0
656	20250213	093200	175401890	15770	15770	15770	15770	70
657	20250213	093100	174297990	15770	15780	15780	15770	601
658	20250213	093000	164814680	15790	15790	15790	15790	0
659	20250213	092900	164814680	15790	15790	15790	15790	200
660	20250213	092800	161656680	15790	15790	15790	15790	8
661	20250213	092700	161530360	15790	15790	15790	15790	278
662	20250213	092600	157140740	15790	15790	15790	15790	281
663	20250213	092500	152703750	15790	15790	15790	15790	65
664	20250213	092400	151677400	15790	15810	15810	15790	648
665	20250213	092300	141439410	15840	15840	15840	15840	180
666	20250213	092200	138588210	15810	15840	15840	15810	715
667	20250213	092100	127272900	15870	15870	15870	15870	1
668	20250213	092000	127257030	15870	15850	15870	15850	241
669	20250213	091900	123434620	15850	15850	15850	15850	318
670	20250213	091800	118394320	15850	15870	15870	15850	388
671	20250213	091700	112239290	15910	15870	15910	15870	142
672	20250213	091600	109981750	15900	15910	15940	15890	3607
673	20250213	091500	52621430	15910	15910	15910	15910	0
674	20250213	091400	52621430	15910	15910	15910	15910	22
675	20250213	091300	52271410	15910	15910	15910	15910	718
676	20250213	091200	40848030	15910	15910	15910	15910	110
677	20250213	091100	39097930	15910	15910	15910	15910	0
678	20250213	091000	39097930	15910	15920	15920	15910	100
679	20250213	090900	37506910	15920	15920	15930	15920	494
680	20250213	090800	29642050	15990	15990	15990	15990	82
681	20250213	090700	28330870	15910	15910	15990	15910	15
682	20250213	090600	28091900	15910	15910	15910	15910	166
683	20250213	090500	25450840	15910	15900	15910	15900	548
684	20250213	090400	16733560	15900	15900	15900	15900	124
685	20250213	090300	14761960	15910	15910	15910	15910	143
686	20250213	090200	12486830	15910	15910	15910	15910	0
687	20250213	090100	12486830	15910	15910	15910	15910	0
688	20250213	090000	12486830	15910	15950	15950	15910	604