KissMeData/004360/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	184200	427389580	11860	11860	11860	11860	2534
3	20250213	184100	427389580	11860	11860	11860	11860	0
4	20250213	184000	427389580	11860	11860	11860	11860	0
5	20250213	183900	427389580	11860	11860	11860	11860	0
6	20250213	183800	427389580	11860	11860	11860	11860	0
7	20250213	183700	427389580	11860	11860	11860	11860	0
8	20250213	183600	427389580	11860	11860	11860	11860	0
9	20250213	183500	427389580	11860	11860	11860	11860	0
10	20250213	183400	427389580	11860	11860	11860	11860	0
11	20250213	183300	427389580	11860	11860	11860	11860	0
12	20250213	183200	427389580	11860	11860	11860	11860	0
13	20250213	183100	427389580	11860	11860	11860	11860	0
14	20250213	183000	427389580	11860	11860	11860	11860	0
15	20250213	182900	427389580	11860	11860	11860	11860	0
16	20250213	182800	427389580	11860	11860	11860	11860	0
17	20250213	182700	427389580	11860	11860	11860	11860	0
18	20250213	182600	427389580	11860	11860	11860	11860	0
19	20250213	182500	427389580	11860	11860	11860	11860	0
20	20250213	182400	427389580	11860	11860	11860	11860	0
21	20250213	182300	427389580	11860	11860	11860	11860	0
22	20250213	182200	427389580	11860	11860	11860	11860	0
23	20250213	182100	427389580	11860	11860	11860	11860	0
24	20250213	182000	427389580	11860	11860	11860	11860	0
25	20250213	181900	427389580	11860	11860	11860	11860	0
26	20250213	181800	427389580	11860	11860	11860	11860	0
27	20250213	181700	427389580	11860	11860	11860	11860	0
28	20250213	181600	427389580	11860	11860	11860	11860	0
29	20250213	181500	427389580	11860	11860	11860	11860	0
30	20250213	181400	427389580	11860	11860	11860	11860	0
31	20250213	181300	427389580	11860	11860	11860	11860	0
32	20250213	181200	427389580	11860	11860	11860	11860	2534
33	20250213	181100	427389580	11860	11860	11860	11860	0
34	20250213	181000	427389580	11860	11860	11860	11860	0
35	20250213	180900	427389580	11860	11860	11860	11860	0
36	20250213	180800	427389580	11860	11860	11860	11860	0
37	20250213	180700	427389580	11860	11860	11860	11860	0
38	20250213	180600	427389580	11860	11860	11860	11860	0
39	20250213	180500	427389580	11860	11860	11860	11860	0
40	20250213	180400	427389580	11860	11860	11860	11860	0
41	20250213	180300	427389580	11860	11860	11860	11860	0
42	20250213	180200	427389580	11860	11860	11860	11860	0
43	20250213	180100	427389580	11860	11860	11860	11860	0
44	20250213	180000	427389580	11860	11860	11860	11860	0
45	20250213	175900	427389580	11860	11860	11860	11860	0
46	20250213	175800	427389580	11860	11860	11860	11860	0
47	20250213	175700	427389580	11860	11860	11860	11860	0
48	20250213	175600	427389580	11860	11860	11860	11860	0
49	20250213	175500	427389580	11860	11860	11860	11860	0
50	20250213	175400	427389580	11860	11860	11860	11860	0
51	20250213	175300	427389580	11860	11860	11860	11860	0
52	20250213	175200	427389580	11860	11860	11860	11860	0
53	20250213	175100	427389580	11860	11860	11860	11860	0
54	20250213	175000	427389580	11860	11860	11860	11860	0
55	20250213	174900	427389580	11860	11860	11860	11860	0
56	20250213	174800	427389580	11860	11860	11860	11860	0
57	20250213	174700	427389580	11860	11860	11860	11860	0
58	20250213	174600	427389580	11860	11860	11860	11860	0
59	20250213	174500	427389580	11860	11860	11860	11860	0
60	20250213	174400	427389580	11860	11860	11860	11860	0
61	20250213	174300	427389580	11860	11860	11860	11860	0
62	20250213	174200	427389580	11860	11860	11860	11860	2534
63	20250213	174100	427389580	11860	11860	11860	11860	0
64	20250213	174000	427389580	11860	11860	11860	11860	0
65	20250213	173900	427389580	11860	11860	11860	11860	0
66	20250213	173800	427389580	11860	11860	11860	11860	0
67	20250213	173700	427389580	11860	11860	11860	11860	0
68	20250213	173600	427389580	11860	11860	11860	11860	0
69	20250213	173500	427389580	11860	11860	11860	11860	0
70	20250213	173400	427389580	11860	11860	11860	11860	0
71	20250213	173300	427389580	11860	11860	11860	11860	0
72	20250213	173200	427389580	11860	11860	11860	11860	0
73	20250213	173100	427389580	11860	11860	11860	11860	0
74	20250213	173000	427389580	11860	11860	11860	11860	0
75	20250213	172900	427389580	11860	11860	11860	11860	0
76	20250213	172800	427389580	11860	11860	11860	11860	0
77	20250213	172700	427389580	11860	11860	11860	11860	0
78	20250213	172600	427389580	11860	11860	11860	11860	0
79	20250213	172500	427389580	11860	11860	11860	11860	0
80	20250213	172400	427389580	11860	11860	11860	11860	0
81	20250213	172300	427389580	11860	11860	11860	11860	0
82	20250213	172200	427389580	11860	11860	11860	11860	0
83	20250213	172100	427389580	11860	11860	11860	11860	0
84	20250213	172000	427389580	11860	11860	11860	11860	0
85	20250213	171900	427389580	11860	11860	11860	11860	0
86	20250213	171800	427389580	11860	11860	11860	11860	0
87	20250213	171700	427389580	11860	11860	11860	11860	0
88	20250213	171600	427389580	11860	11860	11860	11860	0
89	20250213	171500	427389580	11860	11860	11860	11860	0
90	20250213	171400	427389580	11860	11860	11860	11860	0
91	20250213	171300	427389580	11860	11860	11860	11860	0
92	20250213	171200	427389580	11860	11860	11860	11860	2534
93	20250213	171100	427389580	11860	11860	11860	11860	0
94	20250213	171000	427389580	11860	11860	11860	11860	0
95	20250213	170900	427389580	11860	11860	11860	11860	0
96	20250213	170800	427389580	11860	11860	11860	11860	0
97	20250213	170700	427389580	11860	11860	11860	11860	0
98	20250213	170600	427389580	11860	11860	11860	11860	0
99	20250213	170500	427389580	11860	11860	11860	11860	0
100	20250213	170400	427389580	11860	11860	11860	11860	0
101	20250213	170300	427389580	11860	11860	11860	11860	0
102	20250213	170200	427389580	11860	11860	11860	11860	0
103	20250213	170100	427389580	11860	11860	11860	11860	0
104	20250213	170000	427389580	11860	11860	11860	11860	0
105	20250213	165900	427389580	11860	11860	11860	11860	0
106	20250213	165800	427389580	11860	11860	11860	11860	0
107	20250213	165700	427389580	11860	11860	11860	11860	0
108	20250213	165600	427389580	11860	11860	11860	11860	0
109	20250213	165500	427389580	11860	11860	11860	11860	0
110	20250213	165400	427389580	11860	11860	11860	11860	0
111	20250213	165300	427389580	11860	11860	11860	11860	0
112	20250213	165200	427389580	11860	11860	11860	11860	0
113	20250213	165100	427389580	11860	11860	11860	11860	0
114	20250213	165000	427389580	11860	11860	11860	11860	0
115	20250213	164900	427389580	11860	11860	11860	11860	0
116	20250213	164800	427389580	11860	11860	11860	11860	0
117	20250213	164700	427389580	11860	11860	11860	11860	0
118	20250213	164600	427389580	11860	11860	11860	11860	0
119	20250213	164500	427389580	11860	11860	11860	11860	0
120	20250213	164400	427389580	11860	11860	11860	11860	0
121	20250213	164300	427389580	11860	11860	11860	11860	0
122	20250213	164200	427389580	11860	11860	11860	11860	2534
123	20250213	164100	427389580	11860	11860	11860	11860	0
124	20250213	164000	427389580	11860	11860	11860	11860	0
125	20250213	163900	427389580	11860	11860	11860	11860	0
126	20250213	163800	427389580	11860	11860	11860	11860	0
127	20250213	163700	427389580	11860	11860	11860	11860	0
128	20250213	163600	427389580	11860	11860	11860	11860	0
129	20250213	163500	427389580	11860	11860	11860	11860	0
130	20250213	163400	427389580	11860	11860	11860	11860	0
131	20250213	163300	427389580	11860	11860	11860	11860	0
132	20250213	163200	427389580	11860	11860	11860	11860	0
133	20250213	163100	427389580	11860	11860	11860	11860	0
134	20250213	163000	427389580	11860	11860	11860	11860	0
135	20250213	162900	427389580	11860	11860	11860	11860	0
136	20250213	162800	427389580	11860	11860	11860	11860	0
137	20250213	162700	427389580	11860	11860	11860	11860	0
138	20250213	162600	427389580	11860	11860	11860	11860	0
139	20250213	162500	427389580	11860	11860	11860	11860	0
140	20250213	162400	427389580	11860	11860	11860	11860	0
141	20250213	162300	427389580	11860	11860	11860	11860	0
142	20250213	162200	427389580	11860	11860	11860	11860	0
143	20250213	162100	427389580	11860	11860	11860	11860	0
144	20250213	162000	427389580	11860	11860	11860	11860	0
145	20250213	161900	427389580	11860	11860	11860	11860	0
146	20250213	161800	427389580	11860	11860	11860	11860	0
147	20250213	161700	427389580	11860	11860	11860	11860	0
148	20250213	161600	427389580	11860	11860	11860	11860	0
149	20250213	161500	427389580	11860	11860	11860	11860	0
150	20250213	161400	427389580	11860	11860	11860	11860	0
151	20250213	161300	427389580	11860	11860	11860	11860	0
152	20250213	161200	427389580	11860	11860	11860	11860	2534
153	20250213	161100	427389580	11860	11860	11860	11860	0
154	20250213	161000	427389580	11860	11860	11860	11860	0
155	20250213	160900	427389580	11860	11860	11860	11860	0
156	20250213	160800	427389580	11860	11860	11860	11860	0
157	20250213	160700	427389580	11860	11860	11860	11860	0
158	20250213	160600	427389580	11860	11860	11860	11860	0
159	20250213	160500	427389580	11860	11860	11860	11860	0
160	20250213	160400	427389580	11860	11860	11860	11860	0
161	20250213	160300	427389580	11860	11860	11860	11860	0
162	20250213	160200	427389580	11860	11860	11860	11860	0
163	20250213	160100	427389580	11860	11860	11860	11860	0
164	20250213	160000	427389580	11860	11860	11860	11860	0
165	20250213	155900	427389580	11860	11860	11860	11860	0
166	20250213	155800	427389580	11860	11860	11860	11860	0
167	20250213	155700	427389580	11860	11860	11860	11860	0
168	20250213	155600	427389580	11860	11860	11860	11860	0
169	20250213	155500	427389580	11860	11860	11860	11860	0
170	20250213	155400	427389580	11860	11860	11860	11860	0
171	20250213	155300	427389580	11860	11860	11860	11860	0
172	20250213	155200	427389580	11860	11860	11860	11860	0
173	20250213	155100	427389580	11860	11860	11860	11860	0
174	20250213	155000	427389580	11860	11860	11860	11860	0
175	20250213	154900	427389580	11860	11860	11860	11860	0
176	20250213	154800	427389580	11860	11860	11860	11860	0
177	20250213	154700	427389580	11860	11860	11860	11860	0
178	20250213	154600	427389580	11860	11860	11860	11860	0
179	20250213	154500	427389580	11860	11860	11860	11860	0
180	20250213	154400	427389580	11860	11860	11860	11860	0
181	20250213	154300	427389580	11860	11860	11860	11860	0
182	20250213	154200	427389580	11860	11860	11860	11860	2534
183	20250213	154100	427389580	11860	11860	11860	11860	0
184	20250213	154000	427389580	11860	11860	11860	11860	0
185	20250213	153900	427389580	11860	11860	11860	11860	0
186	20250213	153800	427389580	11860	11860	11860	11860	0
187	20250213	153700	427389580	11860	11860	11860	11860	0
188	20250213	153600	427389580	11860	11860	11860	11860	0
189	20250213	153500	427389580	11860	11860	11860	11860	0
190	20250213	153400	427389580	11860	11860	11860	11860	0
191	20250213	153300	427389580	11860	11860	11860	11860	0
192	20250213	153200	427389580	11860	11860	11860	11860	0
193	20250213	153100	427389580	11860	11860	11860	11860	0
194	20250213	153000	427389580	11860	11860	11860	11860	2534
195	20250213	152900	397336340	11860	11860	11860	11860	0
196	20250213	152800	397336340	11860	11860	11860	11860	0
197	20250213	152700	397336340	11860	11860	11860	11860	0
198	20250213	152600	397336340	11860	11860	11860	11860	0
199	20250213	152500	397336340	11860	11860	11860	11860	0
200	20250213	152400	397336340	11860	11860	11860	11860	0
201	20250213	152300	397336340	11860	11860	11860	11860	0
202	20250213	152200	397336340	11860	11860	11860	11860	0
203	20250213	152100	397336340	11860	11860	11860	11860	0
204	20250213	152000	397336340	11860	11860	11860	11860	0
205	20250213	151900	397336340	11860	11850	11860	11840	76
206	20250213	151800	396435760	11860	11860	11860	11860	50
207	20250213	151700	395842760	11860	11880	11880	11860	9
208	20250213	151600	395736000	11850	11880	11880	11850	2
209	20250213	151500	395712270	11860	11860	11880	11850	850
210	20250213	151400	385638280	11860	11860	11860	11860	192
211	20250213	151300	383361160	11860	11850	11860	11850	12
212	20250213	151200	383218950	11850	11850	11850	11850	2
213	20250213	151100	383195250	11870	11870	11870	11870	1
214	20250213	151000	383183380	11850	11860	11860	11850	156
215	20250213	150900	381333330	11870	11860	11870	11860	60
216	20250213	150800	380621710	11870	11870	11870	11870	500
217	20250213	150700	374686710	11870	11860	11870	11860	785
218	20250213	150600	365376600	11890	11890	11890	11890	0
219	20250213	150500	365376600	11890	11880	11890	11870	477
220	20250213	150400	359713040	11880	11880	11880	11880	157
221	20250213	150300	357847880	11890	11890	11890	11890	0
222	20250213	150200	357847880	11890	11890	11890	11890	0
223	20250213	150100	357847880	11890	11880	11890	11880	537
224	20250213	150000	351467820	11890	11890	11890	11890	1
225	20250213	145900	351455930	11940	11940	11940	11940	0
226	20250213	145800	351455930	11940	11930	11940	11930	5
227	20250213	145700	351396270	11880	11880	11880	11880	0
228	20250213	145600	351396270	11880	11880	11880	11880	136
229	20250213	145500	349780590	11880	11900	11900	11880	304
230	20250213	145400	346167000	11940	11940	11940	11940	0
231	20250213	145300	346167000	11940	11940	11940	11940	4
232	20250213	145200	346119240	11940	11940	11940	11940	0
233	20250213	145100	346119240	11940	11940	11940	11940	0
234	20250213	145000	346119240	11940	11930	11940	11930	35
235	20250213	144900	345701580	11940	11940	11940	11940	0
236	20250213	144800	345701580	11940	11940	11940	11940	15
237	20250213	144700	345522480	11910	11910	11910	11910	0
238	20250213	144600	345522480	11910	11910	11910	11910	0
239	20250213	144500	345522480	11910	11910	11910	11910	0
240	20250213	144400	345522480	11910	11910	11910	11910	0
241	20250213	144300	345522480	11910	11910	11910	11910	0
242	20250213	144200	345522480	11910	11910	11910	11910	0
243	20250213	144100	345522480	11910	11910	11910	11910	0
244	20250213	144000	345522480	11910	11910	11910	11910	0
245	20250213	143900	345522480	11910	11910	11910	11910	0
246	20250213	143800	345522480	11910	11910	11910	11910	0
247	20250213	143700	345522480	11910	11910	11910	11910	0
248	20250213	143600	345522480	11910	11910	11910	11910	0
249	20250213	143500	345522480	11910	11910	11910	11910	2
250	20250213	143400	345498660	11940	11940	11940	11940	3
251	20250213	143300	345462840	11940	11940	11940	11940	0
252	20250213	143200	345462840	11940	11940	11940	11940	0
253	20250213	143100	345462840	11940	11940	11940	11940	0
254	20250213	143000	345462840	11940	11940	11940	11940	0
255	20250213	142900	345462840	11940	11930	11940	11930	7
256	20250213	142800	345379320	11910	11910	11910	11910	0
257	20250213	142700	345379320	11910	11910	11910	11910	0
258	20250213	142600	345379320	11910	11910	11910	11910	0
259	20250213	142500	345379320	11910	11910	11910	11910	0
260	20250213	142400	345379320	11910	11910	11910	11910	0
261	20250213	142300	345379320	11910	11910	11910	11910	0
262	20250213	142200	345379320	11910	11910	11910	11910	0
263	20250213	142100	345379320	11910	11910	11910	11890	7
264	20250213	142000	345296050	11960	11960	11960	11960	0
265	20250213	141900	345296050	11960	11950	11960	11950	5
266	20250213	141800	345236290	11960	11900	11960	11900	40
267	20250213	141700	344759980	11890	11890	11890	11890	212
268	20250213	141600	342239300	11890	11890	11890	11890	0
269	20250213	141500	342239300	11890	11890	11890	11890	66
270	20250213	141400	341454560	11900	11900	11900	11900	20
271	20250213	141300	341216560	11900	11900	11900	11900	0
272	20250213	141200	341216560	11900	11900	11900	11900	0
273	20250213	141100	341216560	11900	11900	11900	11900	0
274	20250213	141000	341216560	11900	11900	11900	11900	40
275	20250213	140900	340740560	11900	11890	11900	11890	3
276	20250213	140800	340704870	11900	11900	11900	11900	651
277	20250213	140700	332957970	11900	11900	11900	11900	57
278	20250213	140600	332279670	11910	11910	11910	11910	0
279	20250213	140500	332279670	11910	11910	11910	11910	0
280	20250213	140400	332279670	11910	11910	11910	11910	27
281	20250213	140300	331958100	11920	11920	11920	11920	5
282	20250213	140200	331898500	11910	11910	11910	11910	0
283	20250213	140100	331898500	11910	11910	11910	11910	48
284	20250213	140000	331326820	11920	11920	11920	11920	0
285	20250213	135900	331326820	11920	11920	11920	11920	0
286	20250213	135800	331326820	11920	11930	11930	11920	1331
287	20250213	135700	315461290	11930	11930	11930	11930	0
288	20250213	135600	315461290	11930	11930	11930	11930	859
289	20250213	135500	305213420	11930	11930	11930	11930	59
290	20250213	135400	304509550	11940	11940	11940	11940	0
291	20250213	135300	304509550	11940	11940	11940	11940	83
292	20250213	135200	303518530	11940	11940	11940	11940	0
293	20250213	135100	303518530	11940	11940	11940	11940	0
294	20250213	135000	303518530	11940	11940	11940	11940	0
295	20250213	134900	303518530	11940	11940	11940	11940	0
296	20250213	134800	303518530	11940	11940	11940	11940	5
297	20250213	134700	303458830	11960	11960	11960	11960	0
298	20250213	134600	303458830	11960	11960	11960	11960	0
299	20250213	134500	303458830	11960	11960	11960	11960	0
300	20250213	134400	303458830	11960	11960	11960	11960	0
301	20250213	134300	303458830	11960	11960	11960	11960	20
302	20250213	134200	303219630	11940	11940	11940	11940	50
303	20250213	134100	302622630	11960	11960	11960	11960	0
304	20250213	134000	302622630	11960	11960	11960	11960	0
305	20250213	133900	302622630	11960	11930	11960	11930	6
306	20250213	133800	302551020	11940	11940	11940	11940	0
307	20250213	133700	302551020	11940	11940	11940	11940	3
308	20250213	133600	302515200	11960	11960	11960	11960	20
309	20250213	133500	302276000	11930	11950	11950	11930	2
310	20250213	133400	302252120	11960	11960	11960	11960	8
311	20250213	133300	302156440	11950	11950	11950	11950	114
312	20250213	133200	300794140	11950	11950	11950	11950	0
313	20250213	133100	300794140	11950	11950	11950	11950	4
314	20250213	133000	300746340	11940	11940	11940	11940	0
315	20250213	132900	300746340	11940	11940	11940	11940	7
316	20250213	132800	300662760	11950	11950	11950	11950	0
317	20250213	132700	300662760	11950	11950	11950	11950	0
318	20250213	132600	300662760	11950	11950	11950	11950	0
319	20250213	132500	300662760	11950	11950	11950	11950	36
320	20250213	132400	300232560	11950	11950	11950	11950	0
321	20250213	132300	300232560	11950	11950	11950	11950	0
322	20250213	132200	300232560	11950	11950	11950	11950	0
323	20250213	132100	300232560	11950	11950	11950	11950	14
324	20250213	132000	300065260	11950	11950	11950	11950	0
325	20250213	131900	300065260	11950	11950	11950	11950	1
326	20250213	131800	300053310	11930	11930	11930	11930	1
327	20250213	131700	300041380	11930	11930	11930	11930	0
328	20250213	131600	300041380	11930	11930	11930	11930	0
329	20250213	131500	300041380	11930	11940	11940	11930	2
330	20250213	131400	300017510	11940	11940	11940	11940	0
331	20250213	131300	300017510	11940	11940	11940	11940	0
332	20250213	131200	300017510	11940	11940	11940	11940	0
333	20250213	131100	300017510	11940	11940	11940	11940	49
334	20250213	131000	299432450	11940	11940	11940	11940	116
335	20250213	130900	298047410	11940	11940	11940	11940	0
336	20250213	130800	298047410	11940	11940	11940	11940	240
337	20250213	130700	295181810	11940	11940	11940	11940	100
338	20250213	130600	293987810	11940	11940	11940	11940	1
339	20250213	130500	293975870	11940	11940	11940	11940	0
340	20250213	130400	293975870	11940	11940	11940	11940	0
341	20250213	130300	293975870	11940	11940	11940	11940	13
342	20250213	130200	293820650	11950	11950	11950	11950	0
343	20250213	130100	293820650	11950	11950	11950	11950	20
344	20250213	130000	293581650	11930	11950	11950	11930	8
345	20250213	125900	293486190	11940	11950	11950	11940	21
346	20250213	125800	293235330	11940	11940	11940	11940	0
347	20250213	125700	293235330	11940	11940	11940	11940	0
348	20250213	125600	293235330	11940	11940	11940	11940	0
349	20250213	125500	293235330	11940	11940	11940	11940	2
350	20250213	125400	293211450	11970	11970	11970	11970	0
351	20250213	125300	293211450	11970	11970	11970	11970	0
352	20250213	125200	293211450	11970	11970	11970	11970	0
353	20250213	125100	293211450	11970	11970	11970	11970	0
354	20250213	125000	293211450	11970	11970	11970	11970	0
355	20250213	124900	293211450	11970	11950	11970	11950	124
356	20250213	124800	291728550	11960	11960	11960	11960	20
357	20250213	124700	291489350	11950	11950	11950	11950	0
358	20250213	124600	291489350	11950	11950	11950	11950	2
359	20250213	124500	291465450	11940	11940	11940	11940	0
360	20250213	124400	291465450	11940	11930	11940	11930	120
361	20250213	124300	290032850	11940	11940	11940	11940	0
362	20250213	124200	290032850	11940	11920	11940	11920	301
363	20250213	124100	286444860	11910	11910	11910	11910	2
364	20250213	124000	286421040	11910	11910	11910	11910	0
365	20250213	123900	286421040	11910	11910	11910	11910	0
366	20250213	123800	286421040	11910	11910	11910	11910	0
367	20250213	123700	286421040	11910	11910	11910	11910	0
368	20250213	123600	286421040	11910	11910	11910	11910	0
369	20250213	123500	286421040	11910	11910	11910	11910	2
370	20250213	123400	286397220	11920	11920	11920	11920	0
371	20250213	123300	286397220	11920	11920	11920	11920	0
372	20250213	123200	286397220	11920	11920	11920	11920	0
373	20250213	123100	286397220	11920	11920	11920	11920	100
374	20250213	123000	285205220	11910	11910	11910	11910	6
375	20250213	122900	285133760	11920	11920	11920	11920	4
376	20250213	122800	285086080	11920	11920	11920	11920	4
377	20250213	122700	285038400	11910	11920	11920	11910	687
378	20250213	122600	276856170	11920	11920	11920	11920	0
379	20250213	122500	276856170	11920	11920	11920	11920	4
380	20250213	122400	276808490	11920	11920	11920	11920	45
381	20250213	122300	276272090	11930	11930	11930	11930	0
382	20250213	122200	276272090	11930	11930	11930	11930	0
383	20250213	122100	276272090	11930	11930	11930	11930	371
384	20250213	122000	271846060	11940	11940	11940	11940	0
385	20250213	121900	271846060	11940	11940	11940	11940	50
386	20250213	121800	271249060	11930	11930	11930	11930	0
387	20250213	121700	271249060	11930	11930	11930	11930	0
388	20250213	121600	271249060	11930	11930	11930	11930	0
389	20250213	121500	271249060	11930	11930	11930	11930	3
390	20250213	121400	271213270	11960	11960	11960	11960	0
391	20250213	121300	271213270	11960	11960	11960	11960	0
392	20250213	121200	271213270	11960	11960	11960	11960	0
393	20250213	121100	271213270	11960	11960	11960	11960	0
394	20250213	121000	271213270	11960	11960	11960	11960	0
395	20250213	120900	271213270	11960	11960	11960	11960	1
396	20250213	120800	271201310	11960	11960	11960	11960	0
397	20250213	120700	271201310	11960	11960	11960	11960	0
398	20250213	120600	271201310	11960	11960	11960	11960	0
399	20250213	120500	271201310	11960	11960	11960	11960	0
400	20250213	120400	271201310	11960	11960	11960	11960	0
401	20250213	120300	271201310	11960	11960	11960	11960	0
402	20250213	120200	271201310	11960	11960	11960	11960	0
403	20250213	120100	271201310	11960	11960	11960	11960	0
404	20250213	120000	271201310	11960	11960	11960	11960	0
405	20250213	115900	271201310	11960	11950	11960	11950	10
406	20250213	115800	271081760	11940	11930	11940	11930	88
407	20250213	115700	270031910	11930	11930	11930	11930	0
408	20250213	115600	270031910	11930	11930	11930	11930	191
409	20250213	115500	267753280	11920	11930	11930	11910	316
410	20250213	115400	263985590	11910	11910	11910	11910	1
411	20250213	115300	263973680	11910	11910	11910	11910	0
412	20250213	115200	263973680	11910	11910	11910	11910	0
413	20250213	115100	263973680	11910	11910	11910	11910	0
414	20250213	115000	263973680	11910	11930	11930	11910	507
415	20250213	114900	257925310	11920	11920	11920	11920	0
416	20250213	114800	257925310	11920	11920	11920	11920	4
417	20250213	114700	257877630	11920	11920	11920	11920	0
418	20250213	114600	257877630	11920	11920	11920	11920	3
419	20250213	114500	257841870	11930	11930	11930	11930	20
420	20250213	114400	257603270	11910	11910	11910	11910	0
421	20250213	114300	257603270	11910	11910	11910	11910	0
422	20250213	114200	257603270	11910	11910	11910	11910	0
423	20250213	114100	257603270	11910	11910	11910	11910	0
424	20250213	114000	257603270	11910	11910	11910	11910	0
425	20250213	113900	257603270	11910	11920	11920	11910	20
426	20250213	113800	257364970	11930	11930	11930	11930	0
427	20250213	113700	257364970	11930	11930	11930	11930	0
428	20250213	113600	257364970	11930	11920	11930	11920	5
429	20250213	113500	257305360	11910	11930	11930	11910	334
430	20250213	113400	253322110	11920	11920	11920	11920	0
431	20250213	113300	253322110	11920	11920	11920	11920	0
432	20250213	113200	253322110	11920	11920	11920	11920	3
433	20250213	113100	253286350	11920	11920	11920	11920	0
434	20250213	113000	253286350	11920	11920	11920	11920	0
435	20250213	112900	253286350	11920	11920	11920	11920	0
436	20250213	112800	253286350	11920	11920	11920	11920	0
437	20250213	112700	253286350	11920	11920	11920	11920	10
438	20250213	112600	253167150	11910	11910	11910	11910	0
439	20250213	112500	253167150	11910	11910	11910	11910	0
440	20250213	112400	253167150	11910	11930	11930	11910	54
441	20250213	112300	252523680	11920	11920	11920	11920	0
442	20250213	112200	252523680	11920	11920	11920	11920	10
443	20250213	112100	252404480	11940	11940	11940	11940	0
444	20250213	112000	252404480	11940	11940	11940	11940	0
445	20250213	111900	252404480	11940	11940	11940	11940	0
446	20250213	111800	252404480	11940	11940	11940	11940	0
447	20250213	111700	252404480	11940	11940	11940	11940	1
448	20250213	111600	252392540	11920	11920	11920	11920	0
449	20250213	111500	252392540	11920	11940	11940	11920	10
450	20250213	111400	252273200	11940	11940	11940	11940	0
451	20250213	111300	252273200	11940	11930	11940	11930	5
452	20250213	111200	252213540	11930	11930	11930	11930	20
453	20250213	111100	251974940	11930	11930	11930	11930	1
454	20250213	111000	251963010	11930	11930	11930	11930	0
455	20250213	110900	251963010	11930	11930	11930	11930	0
456	20250213	110800	251963010	11930	11930	11930	11930	0
457	20250213	110700	251963010	11930	11930	11930	11930	0
458	20250213	110600	251963010	11930	11930	11930	11930	0
459	20250213	110500	251963010	11930	11930	11930	11930	1
460	20250213	110400	251951080	11910	11930	11930	11910	58
461	20250213	110300	251259300	11920	11920	11920	11920	1
462	20250213	110200	251247380	11910	11910	11910	11910	7
463	20250213	110100	251164010	11910	11910	11910	11910	0
464	20250213	110000	251164010	11910	11910	11910	11910	0
465	20250213	105900	251164010	11910	11910	11910	11910	0
466	20250213	105800	251164010	11910	11910	11910	11910	0
467	20250213	105700	251164010	11910	11910	11910	11910	0
468	20250213	105600	251164010	11910	11930	11930	11910	35
469	20250213	105500	250746720	11910	11910	11910	11910	3
470	20250213	105400	250710990	11920	11920	11920	11920	198
471	20250213	105300	248350830	11920	11920	11920	11920	0
472	20250213	105200	248350830	11920	11920	11920	11920	100
473	20250213	105100	247158830	11920	11900	11920	11900	120
474	20250213	105000	245728830	11920	11920	11920	11920	86
475	20250213	104900	244703710	11890	11900	11900	11890	20
476	20250213	104800	244465810	11890	11890	11890	11890	15
477	20250213	104700	244287460	11910	11920	11920	11910	102
478	20250213	104600	243071640	11890	11890	11890	11890	0
479	20250213	104500	243071640	11890	11890	11890	11890	0
480	20250213	104400	243071640	11890	11900	11900	11890	276
481	20250213	104300	239787530	11920	11920	11920	11920	0
482	20250213	104200	239787530	11920	11920	11920	11920	10
483	20250213	104100	239668330	11910	11900	11910	11890	113
484	20250213	104000	238323670	11890	11890	11890	11890	0
485	20250213	103900	238323670	11890	11890	11890	11890	0
486	20250213	103800	238323670	11890	11890	11890	11890	0
487	20250213	103700	238323670	11890	11900	11900	11890	192
488	20250213	103600	236039060	11900	11900	11910	11900	186
489	20250213	103500	233824960	11970	11970	11970	11970	0
490	20250213	103400	233824960	11970	11970	11970	11970	5
491	20250213	103300	233765110	11970	11970	11970	11970	0
492	20250213	103200	233765110	11970	11970	11970	11970	0
493	20250213	103100	233765110	11970	11970	11970	11970	0
494	20250213	103000	233765110	11970	11960	11970	11960	20
495	20250213	102900	233525850	11960	11960	11960	11960	0
496	20250213	102800	233525850	11960	11960	11960	11960	0
497	20250213	102700	233525850	11960	11960	11960	11960	0
498	20250213	102600	233525850	11960	11960	11960	11960	11
499	20250213	102500	233394290	11890	11890	11890	11890	1299
500	20250213	102400	217949180	11970	11910	11970	11910	279
501	20250213	102300	214623460	11870	11890	11890	11870	10
502	20250213	102200	214504730	11900	11910	11910	11900	173
503	20250213	102100	212446020	11900	11910	11910	11860	2184
504	20250213	102000	186503310	11930	11930	11930	11930	84
505	20250213	101900	185501190	11930	11930	11930	11930	100
506	20250213	101800	184308190	11920	11920	11920	11920	82
507	20250213	101700	183330750	11970	11970	11970	11970	1
508	20250213	101600	183318780	11900	11940	11940	11900	1803
509	20250213	101500	161858270	12000	12000	12000	12000	0
510	20250213	101400	161858270	12000	12000	12000	12000	0
511	20250213	101300	161858270	12000	12000	12000	12000	0
512	20250213	101200	161858270	12000	11990	12000	11920	42
513	20250213	101100	161355880	12000	12000	12000	12000	500
514	20250213	101000	155355880	12000	11970	12000	11970	4
515	20250213	100900	155307970	11910	11960	11960	11900	5380
516	20250213	100800	91080540	11960	11960	11960	11960	51
517	20250213	100700	90470580	11970	11970	11970	11970	1
518	20250213	100600	90458610	11970	11980	11980	11970	232
519	20250213	100500	87681500	11980	11980	11980	11980	2
520	20250213	100400	87657540	12000	12000	12000	12000	0
521	20250213	100300	87657540	12000	12000	12000	12000	0
522	20250213	100200	87657540	12000	11990	12000	11990	180
523	20250213	100100	85498410	11990	11990	11990	11990	1
524	20250213	100000	85486420	11990	12000	12000	11990	14
525	20250213	095900	85318470	12000	12000	12000	12000	0
526	20250213	095800	85318470	12000	11990	12000	11990	150
527	20250213	095700	83519490	12000	12000	12000	12000	0
528	20250213	095600	83519490	12000	11960	12000	11960	31
529	20250213	095500	83147730	12000	11960	12000	11960	63
530	20250213	095400	82393890	11960	11960	11960	11960	26
531	20250213	095300	82082930	11960	11970	11970	11960	123
532	20250213	095200	80611800	11990	11990	11990	11990	0
533	20250213	095100	80611800	11990	11990	11990	11990	6
534	20250213	095000	80539860	12000	12000	12000	12000	1
535	20250213	094900	80527860	11990	11990	11990	11990	0
536	20250213	094800	80527860	11990	11990	11990	11990	0
537	20250213	094700	80527860	11990	11990	11990	11990	3
538	20250213	094600	80491890	11990	11990	11990	11990	8
539	20250213	094500	80395970	11960	11960	11960	11960	0
540	20250213	094400	80395970	11960	11970	11970	11960	30
541	20250213	094300	80037060	11970	11970	11970	11970	0
542	20250213	094200	80037060	11970	11970	11970	11970	0
543	20250213	094100	80037060	11970	11970	11970	11970	0
544	20250213	094000	80037060	11970	11970	11970	11970	12
545	20250213	093900	79893420	11980	11980	11980	11980	28
546	20250213	093800	79557980	11970	11960	11970	11960	250
547	20250213	093700	76566450	11960	11960	11960	11960	1
548	20250213	093600	76554490	11960	11970	11970	11960	7
549	20250213	093500	76470720	11970	11990	11990	11970	3
550	20250213	093400	76434780	12000	12020	12020	12000	40
551	20250213	093300	75954760	11970	11970	11970	11970	0
552	20250213	093200	75954760	11970	12010	12020	11970	10
553	20250213	093100	75834670	12020	11950	12020	11950	483
554	20250213	093000	70062540	11950	11950	11950	11950	112
555	20250213	092900	68724140	11960	11960	11960	11960	0
556	20250213	092800	68724140	11960	11960	11960	11960	0
557	20250213	092700	68724140	11960	11960	11960	11960	0
558	20250213	092600	68724140	11960	11960	11960	11960	0
559	20250213	092500	68724140	11960	11960	11960	11960	366
560	20250213	092400	64346780	11960	11960	11960	11960	90
561	20250213	092300	63270380	11960	11970	11970	11960	155
562	20250213	092200	61416080	11980	12000	12000	11980	2091
563	20250213	092100	36350710	12020	12020	12020	12020	0
564	20250213	092000	36350710	12020	12020	12020	12020	50
565	20250213	091900	35749710	12020	12020	12020	12020	10
566	20250213	091800	35629510	12020	12020	12020	12020	0
567	20250213	091700	35629510	12020	12020	12020	12020	168
568	20250213	091600	33610150	11990	12030	12030	11990	76
569	20250213	091500	32698690	11980	12030	12030	11980	539
570	20250213	091400	26232850	12030	12030	12030	12030	150
571	20250213	091300	24428350	12030	12020	12030	12020	510
572	20250213	091200	18293170	12020	12020	12020	12020	0
573	20250213	091100	18293170	12020	12020	12020	12020	500
574	20250213	091000	12283170	12020	12020	12020	12020	1
575	20250213	090900	12271150	12000	12000	12000	12000	24
576	20250213	090800	11983150	12020	12020	12020	12020	0
577	20250213	090700	11983150	12020	12020	12020	12020	336
578	20250213	090600	7944430	12020	12020	12020	12020	0
579	20250213	090500	7944430	12020	12020	12020	12020	2
580	20250213	090400	7920390	12020	11980	12020	11980	2
581	20250213	090300	7896390	11990	12000	12000	11990	181
582	20250213	090200	5724580	12000	12000	12030	12000	53
583	20250213	090100	5087840	12000	12000	12000	12000	13
584	20250213	090000	4931840	12000	12000	12000	11990	411