KissMeData/016250/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	190200	97018730	13600	13600	13600	13600	29
3	20250211	190100	97018730	13600	13600	13600	13600	0
4	20250211	190000	97018730	13600	13600	13600	13600	0
5	20250211	185900	97018730	13600	13600	13600	13600	0
6	20250211	185800	97018730	13600	13600	13600	13600	0
7	20250211	185700	97018730	13600	13600	13600	13600	0
8	20250211	185600	97018730	13600	13600	13600	13600	0
9	20250211	185500	97018730	13600	13600	13600	13600	0
10	20250211	185400	97018730	13600	13600	13600	13600	0
11	20250211	185300	97018730	13600	13600	13600	13600	0
12	20250211	185200	97018730	13600	13600	13600	13600	0
13	20250211	185100	97018730	13600	13600	13600	13600	0
14	20250211	185000	97018730	13600	13600	13600	13600	0
15	20250211	184900	97018730	13600	13600	13600	13600	0
16	20250211	184800	97018730	13600	13600	13600	13600	0
17	20250211	184700	97018730	13600	13600	13600	13600	0
18	20250211	184600	97018730	13600	13600	13600	13600	0
19	20250211	184500	97018730	13600	13600	13600	13600	0
20	20250211	184400	97018730	13600	13600	13600	13600	0
21	20250211	184300	97018730	13600	13600	13600	13600	0
22	20250211	184200	97018730	13600	13600	13600	13600	0
23	20250211	184100	97018730	13600	13600	13600	13600	0
24	20250211	184000	97018730	13600	13600	13600	13600	0
25	20250211	183900	97018730	13600	13600	13600	13600	0
26	20250211	183800	97018730	13600	13600	13600	13600	0
27	20250211	183700	97018730	13600	13600	13600	13600	0
28	20250211	183600	97018730	13600	13600	13600	13600	0
29	20250211	183500	97018730	13600	13600	13600	13600	0
30	20250211	183400	97018730	13600	13600	13600	13600	0
31	20250211	183300	97018730	13600	13600	13600	13600	0
32	20250211	183200	97018730	13600	13600	13600	13600	29
33	20250211	183100	97018730	13600	13600	13600	13600	0
34	20250211	183000	97018730	13600	13600	13600	13600	0
35	20250211	182900	97018730	13600	13600	13600	13600	0
36	20250211	182800	97018730	13600	13600	13600	13600	0
37	20250211	182700	97018730	13600	13600	13600	13600	0
38	20250211	182600	97018730	13600	13600	13600	13600	0
39	20250211	182500	97018730	13600	13600	13600	13600	0
40	20250211	182400	97018730	13600	13600	13600	13600	0
41	20250211	182300	97018730	13600	13600	13600	13600	0
42	20250211	182200	97018730	13600	13600	13600	13600	0
43	20250211	182100	97018730	13600	13600	13600	13600	0
44	20250211	182000	97018730	13600	13600	13600	13600	0
45	20250211	181900	97018730	13600	13600	13600	13600	0
46	20250211	181800	97018730	13600	13600	13600	13600	0
47	20250211	181700	97018730	13600	13600	13600	13600	0
48	20250211	181600	97018730	13600	13600	13600	13600	0
49	20250211	181500	97018730	13600	13600	13600	13600	0
50	20250211	181400	97018730	13600	13600	13600	13600	0
51	20250211	181300	97018730	13600	13600	13600	13600	0
52	20250211	181200	97018730	13600	13600	13600	13600	0
53	20250211	181100	97018730	13600	13600	13600	13600	0
54	20250211	181000	97018730	13600	13600	13600	13600	0
55	20250211	180900	97018730	13600	13600	13600	13600	0
56	20250211	180800	97018730	13600	13600	13600	13600	0
57	20250211	180700	97018730	13600	13600	13600	13600	0
58	20250211	180600	97018730	13600	13600	13600	13600	0
59	20250211	180500	97018730	13600	13600	13600	13600	0
60	20250211	180400	97018730	13600	13600	13600	13600	0
61	20250211	180300	97018730	13600	13600	13600	13600	0
62	20250211	180200	97018730	13600	13600	13600	13600	29
63	20250211	180100	97018730	13600	13600	13600	13600	0
64	20250211	180000	97018730	13600	13600	13600	13600	0
65	20250211	175900	97018730	13600	13600	13600	13600	0
66	20250211	175800	97018730	13600	13600	13600	13600	0
67	20250211	175700	97018730	13600	13600	13600	13600	0
68	20250211	175600	97018730	13600	13600	13600	13600	0
69	20250211	175500	97018730	13600	13600	13600	13600	0
70	20250211	175400	97018730	13600	13600	13600	13600	0
71	20250211	175300	97018730	13600	13600	13600	13600	0
72	20250211	175200	97018730	13600	13600	13600	13600	0
73	20250211	175100	97018730	13600	13600	13600	13600	0
74	20250211	175000	97018730	13600	13600	13600	13600	0
75	20250211	174900	97018730	13600	13600	13600	13600	0
76	20250211	174800	97018730	13600	13600	13600	13600	0
77	20250211	174700	97018730	13600	13600	13600	13600	0
78	20250211	174600	97018730	13600	13600	13600	13600	0
79	20250211	174500	97018730	13600	13600	13600	13600	0
80	20250211	174400	97018730	13600	13600	13600	13600	0
81	20250211	174300	97018730	13600	13600	13600	13600	0
82	20250211	174200	97018730	13600	13600	13600	13600	0
83	20250211	174100	97018730	13600	13600	13600	13600	0
84	20250211	174000	97018730	13600	13600	13600	13600	0
85	20250211	173900	97018730	13600	13600	13600	13600	0
86	20250211	173800	97018730	13600	13600	13600	13600	0
87	20250211	173700	97018730	13600	13600	13600	13600	0
88	20250211	173600	97018730	13600	13600	13600	13600	0
89	20250211	173500	97018730	13600	13600	13600	13600	0
90	20250211	173400	97018730	13600	13600	13600	13600	0
91	20250211	173300	97018730	13600	13600	13600	13600	0
92	20250211	173200	97018730	13600	13600	13600	13600	29
93	20250211	173100	97018730	13600	13600	13600	13600	0
94	20250211	173000	97018730	13600	13600	13600	13600	0
95	20250211	172900	97018730	13600	13600	13600	13600	0
96	20250211	172800	97018730	13600	13600	13600	13600	0
97	20250211	172700	97018730	13600	13600	13600	13600	0
98	20250211	172600	97018730	13600	13600	13600	13600	0
99	20250211	172500	97018730	13600	13600	13600	13600	0
100	20250211	172400	97018730	13600	13600	13600	13600	0
101	20250211	172300	97018730	13600	13600	13600	13600	0
102	20250211	172200	97018730	13600	13600	13600	13600	0
103	20250211	172100	97018730	13600	13600	13600	13600	0
104	20250211	172000	97018730	13600	13600	13600	13600	0
105	20250211	171900	97018730	13600	13600	13600	13600	0
106	20250211	171800	97018730	13600	13600	13600	13600	0
107	20250211	171700	97018730	13600	13600	13600	13600	0
108	20250211	171600	97018730	13600	13600	13600	13600	0
109	20250211	171500	97018730	13600	13600	13600	13600	0
110	20250211	171400	97018730	13600	13600	13600	13600	0
111	20250211	171300	97018730	13600	13600	13600	13600	0
112	20250211	171200	97018730	13600	13600	13600	13600	0
113	20250211	171100	97018730	13600	13600	13600	13600	0
114	20250211	171000	97018730	13600	13600	13600	13600	0
115	20250211	170900	97018730	13600	13600	13600	13600	0
116	20250211	170800	97018730	13600	13600	13600	13600	0
117	20250211	170700	97018730	13600	13600	13600	13600	0
118	20250211	170600	97018730	13600	13600	13600	13600	0
119	20250211	170500	97018730	13600	13600	13600	13600	0
120	20250211	170400	97018730	13600	13600	13600	13600	0
121	20250211	170300	97018730	13600	13600	13600	13600	0
122	20250211	170200	97018730	13600	13600	13600	13600	29
123	20250211	170100	97018730	13600	13600	13600	13600	0
124	20250211	170000	97018730	13600	13600	13600	13600	0
125	20250211	165900	97018730	13600	13600	13600	13600	0
126	20250211	165800	97018730	13600	13600	13600	13600	0
127	20250211	165700	97018730	13600	13600	13600	13600	0
128	20250211	165600	97018730	13600	13600	13600	13600	0
129	20250211	165500	97018730	13600	13600	13600	13600	0
130	20250211	165400	97018730	13600	13600	13600	13600	0
131	20250211	165300	97018730	13600	13600	13600	13600	0
132	20250211	165200	97018730	13600	13600	13600	13600	0
133	20250211	165100	97018730	13600	13600	13600	13600	0
134	20250211	165000	97018730	13600	13600	13600	13600	0
135	20250211	164900	97018730	13600	13600	13600	13600	0
136	20250211	164800	97018730	13600	13600	13600	13600	0
137	20250211	164700	97018730	13600	13600	13600	13600	0
138	20250211	164600	97018730	13600	13600	13600	13600	0
139	20250211	164500	97018730	13600	13600	13600	13600	0
140	20250211	164400	97018730	13600	13600	13600	13600	0
141	20250211	164300	97018730	13600	13600	13600	13600	0
142	20250211	164200	97018730	13600	13600	13600	13600	0
143	20250211	164100	97018730	13600	13600	13600	13600	0
144	20250211	164000	97018730	13600	13600	13600	13600	0
145	20250211	163900	97018730	13600	13600	13600	13600	0
146	20250211	163800	97018730	13600	13600	13600	13600	0
147	20250211	163700	97018730	13600	13600	13600	13600	0
148	20250211	163600	97018730	13600	13600	13600	13600	0
149	20250211	163500	97018730	13600	13600	13600	13600	0
150	20250211	163400	97018730	13600	13600	13600	13600	0
151	20250211	163300	97018730	13600	13600	13600	13600	0
152	20250211	163200	97018730	13600	13600	13600	13600	29
153	20250211	163100	97018730	13600	13600	13600	13600	0
154	20250211	163000	97018730	13600	13600	13600	13600	0
155	20250211	162900	97018730	13600	13600	13600	13600	0
156	20250211	162800	97018730	13600	13600	13600	13600	0
157	20250211	162700	97018730	13600	13600	13600	13600	0
158	20250211	162600	97018730	13600	13600	13600	13600	0
159	20250211	162500	97018730	13600	13600	13600	13600	0
160	20250211	162400	97018730	13600	13600	13600	13600	0
161	20250211	162300	97018730	13600	13600	13600	13600	0
162	20250211	162200	97018730	13600	13600	13600	13600	0
163	20250211	162100	97018730	13600	13600	13600	13600	0
164	20250211	162000	97018730	13600	13600	13600	13600	0
165	20250211	161900	97018730	13600	13600	13600	13600	0
166	20250211	161800	97018730	13600	13600	13600	13600	0
167	20250211	161700	97018730	13600	13600	13600	13600	0
168	20250211	161600	97018730	13600	13600	13600	13600	0
169	20250211	161500	97018730	13600	13600	13600	13600	0
170	20250211	161400	97018730	13600	13600	13600	13600	0
171	20250211	161300	97018730	13600	13600	13600	13600	0
172	20250211	161200	97018730	13600	13600	13600	13600	0
173	20250211	161100	97018730	13600	13600	13600	13600	0
174	20250211	161000	97018730	13600	13600	13600	13600	0
175	20250211	160900	97018730	13600	13600	13600	13600	0
176	20250211	160800	97018730	13600	13600	13600	13600	0
177	20250211	160700	97018730	13600	13600	13600	13600	0
178	20250211	160600	97018730	13600	13600	13600	13600	0
179	20250211	160500	97018730	13600	13600	13600	13600	0
180	20250211	160400	97018730	13600	13600	13600	13600	0
181	20250211	160300	97018730	13600	13600	13600	13600	0
182	20250211	160200	97018730	13600	13600	13600	13600	29
183	20250211	160100	97018730	13600	13600	13600	13600	0
184	20250211	160000	97018730	13600	13600	13600	13600	0
185	20250211	155900	97018730	13600	13600	13600	13600	0
186	20250211	155800	97018730	13600	13600	13600	13600	0
187	20250211	155700	97018730	13600	13600	13600	13600	0
188	20250211	155600	97018730	13600	13600	13600	13600	0
189	20250211	155500	97018730	13600	13600	13600	13600	0
190	20250211	155400	97018730	13600	13600	13600	13600	0
191	20250211	155300	97018730	13600	13600	13600	13600	0
192	20250211	155200	97018730	13600	13600	13600	13600	0
193	20250211	155100	97018730	13600	13600	13600	13600	0
194	20250211	155000	97018730	13600	13600	13600	13600	0
195	20250211	154900	97018730	13600	13600	13600	13600	0
196	20250211	154800	97018730	13600	13600	13600	13600	0
197	20250211	154700	97018730	13600	13600	13600	13600	0
198	20250211	154600	97018730	13600	13600	13600	13600	0
199	20250211	154500	97018730	13600	13600	13600	13600	0
200	20250211	154400	97018730	13600	13600	13600	13600	0
201	20250211	154300	97018730	13600	13600	13600	13600	0
202	20250211	154200	97018730	13600	13600	13600	13600	0
203	20250211	154100	97018730	13600	13600	13600	13600	0
204	20250211	154000	97018730	13600	13600	13600	13600	0
205	20250211	153900	97018730	13600	13600	13600	13600	0
206	20250211	153800	97018730	13600	13600	13600	13600	0
207	20250211	153700	97018730	13600	13600	13600	13600	0
208	20250211	153600	97018730	13600	13600	13600	13600	0
209	20250211	153500	97018730	13600	13600	13600	13600	0
210	20250211	153400	97018730	13600	13600	13600	13600	0
211	20250211	153300	97018730	13600	13600	13600	13600	0
212	20250211	153200	97018730	13600	13600	13600	13600	29
213	20250211	153100	97018730	13600	13600	13600	13600	0
214	20250211	153000	97018730	13600	13600	13600	13600	29
215	20250211	152900	96624330	13620	13620	13620	13620	0
216	20250211	152800	96624330	13620	13620	13620	13620	0
217	20250211	152700	96624330	13620	13620	13620	13620	0
218	20250211	152600	96624330	13620	13620	13620	13620	0
219	20250211	152500	96624330	13620	13620	13620	13620	0
220	20250211	152400	96624330	13620	13620	13620	13620	0
221	20250211	152300	96624330	13620	13620	13620	13620	0
222	20250211	152200	96624330	13620	13620	13620	13620	0
223	20250211	152100	96624330	13620	13620	13620	13620	0
224	20250211	152000	96624330	13620	13620	13620	13620	0
225	20250211	151900	96624330	13620	13590	13620	13590	7
226	20250211	151800	96529110	13620	13620	13620	13620	0
227	20250211	151700	96529110	13620	13620	13620	13620	0
228	20250211	151600	96529110	13620	13620	13620	13620	0
229	20250211	151500	96529110	13620	13620	13620	13620	68
230	20250211	151400	95602950	13620	13620	13620	13620	0
231	20250211	151300	95602950	13620	13620	13620	13620	0
232	20250211	151200	95602950	13620	13620	13620	13620	2
233	20250211	151100	95575710	13590	13590	13590	13590	0
234	20250211	151000	95575710	13590	13590	13590	13590	1
235	20250211	150900	95562120	13620	13590	13620	13590	27
236	20250211	150800	95194920	13590	13590	13590	13590	0
237	20250211	150700	95194920	13590	13590	13590	13590	17
238	20250211	150600	94963890	13620	13620	13620	13620	0
239	20250211	150500	94963890	13620	13620	13620	13620	0
240	20250211	150400	94963890	13620	13620	13620	13620	0
241	20250211	150300	94963890	13620	13620	13620	13620	0
242	20250211	150200	94963890	13620	13620	13620	13620	0
243	20250211	150100	94963890	13620	13620	13620	13620	0
244	20250211	150000	94963890	13620	13620	13620	13620	0
245	20250211	145900	94963890	13620	13620	13620	13620	0
246	20250211	145800	94963890	13620	13620	13620	13620	1
247	20250211	145700	94950270	13620	13620	13620	13620	0
248	20250211	145600	94950270	13620	13620	13620	13620	0
249	20250211	145500	94950270	13620	13620	13620	13620	0
250	20250211	145400	94950270	13620	13620	13620	13620	0
251	20250211	145300	94950270	13620	13620	13620	13620	0
252	20250211	145200	94950270	13620	13620	13620	13620	0
253	20250211	145100	94950270	13620	13620	13620	13620	0
254	20250211	145000	94950270	13620	13620	13620	13620	0
255	20250211	144900	94950270	13620	13620	13620	13620	32
256	20250211	144800	94514430	13620	13620	13620	13620	0
257	20250211	144700	94514430	13620	13620	13620	13620	0
258	20250211	144600	94514430	13620	13620	13620	13620	1
259	20250211	144500	94500810	13620	13620	13620	13620	0
260	20250211	144400	94500810	13620	13620	13620	13620	0
261	20250211	144300	94500810	13620	13620	13620	13620	20
262	20250211	144200	94228410	13620	13620	13620	13620	0
263	20250211	144100	94228410	13620	13620	13620	13620	1
264	20250211	144000	94214790	13610	13610	13610	13610	0
265	20250211	143900	94214790	13610	13610	13610	13610	0
266	20250211	143800	94214790	13610	13610	13610	13610	2
267	20250211	143700	94187570	13580	13580	13580	13580	0
268	20250211	143600	94187570	13580	13590	13590	13580	24
269	20250211	143500	93861570	13620	13620	13620	13620	0
270	20250211	143400	93861570	13620	13620	13620	13620	0
271	20250211	143300	93861570	13620	13620	13620	13620	40
272	20250211	143200	93316770	13610	13610	13610	13590	48
273	20250211	143100	92663710	13610	13610	13610	13610	0
274	20250211	143000	92663710	13610	13610	13610	13610	3
275	20250211	142900	92622880	13610	13610	13610	13610	4
276	20250211	142800	92568440	13620	13620	13620	13620	0
277	20250211	142700	92568440	13620	13620	13620	13620	0
278	20250211	142600	92568440	13620	13620	13620	13620	1
279	20250211	142500	92554820	13620	13620	13620	13620	30
280	20250211	142400	92146220	13620	13620	13620	13620	0
281	20250211	142300	92146220	13620	13610	13620	13610	28
282	20250211	142200	91765020	13610	13610	13610	13610	3
283	20250211	142100	91724190	13580	13580	13580	13580	0
284	20250211	142000	91724190	13580	13580	13580	13580	25
285	20250211	141900	91384690	13580	13580	13580	13580	0
286	20250211	141800	91384690	13580	13580	13580	13580	0
287	20250211	141700	91384690	13580	13580	13580	13580	693
288	20250211	141600	81973750	13610	13610	13610	13610	0
289	20250211	141500	81973750	13610	13610	13610	13610	0
290	20250211	141400	81973750	13610	13610	13610	13610	5
291	20250211	141300	81905700	13610	13610	13610	13610	0
292	20250211	141200	81905700	13610	13610	13610	13610	0
293	20250211	141100	81905700	13610	13610	13610	13610	0
294	20250211	141000	81905700	13610	13610	13610	13610	1
295	20250211	140900	81892090	13610	13610	13610	13610	0
296	20250211	140800	81892090	13610	13610	13610	13610	0
297	20250211	140700	81892090	13610	13610	13610	13610	0
298	20250211	140600	81892090	13610	13610	13610	13610	0
299	20250211	140500	81892090	13610	13610	13610	13610	0
300	20250211	140400	81892090	13610	13610	13610	13610	0
301	20250211	140300	81892090	13610	13610	13610	13610	0
302	20250211	140200	81892090	13610	13610	13610	13610	0
303	20250211	140100	81892090	13610	13610	13610	13610	0
304	20250211	140000	81892090	13610	13610	13620	13600	1042
305	20250211	135900	67720260	13620	13620	13620	13620	0
306	20250211	135800	67720260	13620	13620	13620	13620	0
307	20250211	135700	67720260	13620	13620	13620	13620	1
308	20250211	135600	67706640	13610	13610	13610	13610	78
309	20250211	135500	66645060	13610	13610	13610	13610	89
310	20250211	135400	65433770	13610	13610	13610	13610	30
311	20250211	135300	65025470	13600	13590	13600	13590	43
312	20250211	135200	64440780	13570	13570	13570	13570	0
313	20250211	135100	64440780	13570	13570	13570	13570	0
314	20250211	135000	64440780	13570	13570	13570	13570	0
315	20250211	134900	64440780	13570	13570	13570	13570	3
316	20250211	134800	64400070	13580	13580	13580	13580	0
317	20250211	134700	64400070	13580	13580	13580	13580	5
318	20250211	134600	64332170	13590	13590	13590	13590	0
319	20250211	134500	64332170	13590	13590	13590	13590	0
320	20250211	134400	64332170	13590	13590	13590	13590	0
321	20250211	134300	64332170	13590	13590	13590	13590	0
322	20250211	134200	64332170	13590	13560	13590	13560	25
323	20250211	134100	63992820	13560	13560	13560	13560	0
324	20250211	134000	63992820	13560	13560	13560	13560	0
325	20250211	133900	63992820	13560	13560	13560	13560	0
326	20250211	133800	63992820	13560	13560	13560	13560	0
327	20250211	133700	63992820	13560	13560	13560	13560	0
328	20250211	133600	63992820	13560	13560	13560	13560	0
329	20250211	133500	63992820	13560	13560	13560	13560	0
330	20250211	133400	63992820	13560	13550	13560	13550	153
331	20250211	133300	61919640	13550	13550	13550	13550	2
332	20250211	133200	61892540	13560	13560	13560	13560	0
333	20250211	133100	61892540	13560	13560	13560	13560	0
334	20250211	133000	61892540	13560	13560	13560	13560	0
335	20250211	132900	61892540	13560	13560	13560	13560	0
336	20250211	132800	61892540	13560	13560	13560	13560	0
337	20250211	132700	61892540	13560	13560	13560	13560	0
338	20250211	132600	61892540	13560	13560	13560	13560	0
339	20250211	132500	61892540	13560	13560	13560	13560	2
340	20250211	132400	61865420	13560	13560	13560	13560	20
341	20250211	132300	61594220	13560	13560	13560	13560	0
342	20250211	132200	61594220	13560	13550	13560	13550	10
343	20250211	132100	61458690	13460	13460	13460	13460	0
344	20250211	132000	61458690	13460	13460	13460	13460	20
345	20250211	131900	61189490	13470	13470	13470	13470	0
346	20250211	131800	61189490	13470	13470	13470	13470	151
347	20250211	131700	59155520	13480	13480	13480	13480	0
348	20250211	131600	59155520	13480	13480	13480	13480	0
349	20250211	131500	59155520	13480	13550	13550	13480	500
350	20250211	131400	52406270	13560	13560	13560	13560	0
351	20250211	131300	52406270	13560	13560	13560	13560	0
352	20250211	131200	52406270	13560	13560	13560	13560	0
353	20250211	131100	52406270	13560	13560	13560	13560	0
354	20250211	131000	52406270	13560	13560	13560	13560	0
355	20250211	130900	52406270	13560	13560	13560	13560	0
356	20250211	130800	52406270	13560	13560	13560	13560	0
357	20250211	130700	52406270	13560	13560	13560	13560	0
358	20250211	130600	52406270	13560	13560	13560	13560	0
359	20250211	130500	52406270	13560	13560	13560	13560	0
360	20250211	130400	52406270	13560	13560	13560	13560	0
361	20250211	130300	52406270	13560	13560	13560	13560	0
362	20250211	130200	52406270	13560	13560	13560	13560	0
363	20250211	130100	52406270	13560	13560	13560	13560	0
364	20250211	130000	52406270	13560	13560	13560	13560	0
365	20250211	125900	52406270	13560	13560	13560	13560	3
366	20250211	125800	52365590	13560	13530	13560	13530	17
367	20250211	125700	52135260	13540	13540	13550	13540	13
368	20250211	125600	51959220	13560	13560	13560	13560	0
369	20250211	125500	51959220	13560	13560	13560	13560	0
370	20250211	125400	51959220	13560	13560	13560	13560	0
371	20250211	125300	51959220	13560	13560	13560	13560	0
372	20250211	125200	51959220	13560	13560	13560	13560	0
373	20250211	125100	51959220	13560	13560	13560	13560	0
374	20250211	125000	51959220	13560	13560	13560	13560	0
375	20250211	124900	51959220	13560	13560	13560	13560	0
376	20250211	124800	51959220	13560	13560	13560	13560	0
377	20250211	124700	51959220	13560	13560	13560	13560	0
378	20250211	124600	51959220	13560	13560	13560	13560	0
379	20250211	124500	51959220	13560	13560	13560	13560	0
380	20250211	124400	51959220	13560	13560	13560	13560	0
381	20250211	124300	51959220	13560	13560	13560	13560	0
382	20250211	124200	51959220	13560	13560	13560	13560	0
383	20250211	124100	51959220	13560	13560	13560	13550	15
384	20250211	124000	51755860	13560	13550	13560	13550	20
385	20250211	123900	51484700	13560	13550	13560	13550	25
386	20250211	123800	51145900	13560	13560	13560	13560	0
387	20250211	123700	51145900	13560	13550	13560	13550	11
388	20250211	123600	50996820	13560	13550	13560	13550	5
389	20250211	123500	50929060	13560	13550	13560	13550	39
390	20250211	123400	50400560	13480	13480	13480	13480	30
391	20250211	123300	49996160	13480	13480	13480	13480	0
392	20250211	123200	49996160	13480	13480	13480	13480	0
393	20250211	123100	49996160	13480	13480	13480	13480	0
394	20250211	123000	49996160	13480	13480	13480	13480	0
395	20250211	122900	49996160	13480	13480	13480	13480	0
396	20250211	122800	49996160	13480	13530	13530	13480	23
397	20250211	122700	49685630	13540	13540	13540	13540	0
398	20250211	122600	49685630	13540	13540	13540	13540	2
399	20250211	122500	49658550	13550	13550	13550	13550	5
400	20250211	122400	49590800	13560	13560	13560	13560	0
401	20250211	122300	49590800	13560	13530	13560	13530	51
402	20250211	122200	48900240	13520	13520	13520	13520	0
403	20250211	122100	48900240	13520	13520	13520	13520	0
404	20250211	122000	48900240	13520	13530	13530	13520	8
405	20250211	121900	48792030	13530	13530	13530	13530	0
406	20250211	121800	48792030	13530	13530	13530	13530	5
407	20250211	121700	48724380	13520	13460	13520	13450	71
408	20250211	121600	47767100	13450	13430	13450	13430	15
409	20250211	121500	47565500	13430	13400	13430	13400	30
410	20250211	121400	47163080	13400	13400	13400	13400	4
411	20250211	121300	47109480	13400	13400	13400	13400	0
412	20250211	121200	47109480	13400	13420	13420	13400	220
413	20250211	121100	44161380	13430	13430	13430	13430	0
414	20250211	121000	44161380	13430	13430	13430	13430	0
415	20250211	120900	44161380	13430	13430	13430	13430	0
416	20250211	120800	44161380	13430	13430	13430	13430	24
417	20250211	120700	43839060	13440	13440	13440	13440	101
418	20250211	120600	42481620	13450	13450	13450	13450	2
419	20250211	120500	42454720	13450	13450	13450	13450	0
420	20250211	120400	42454720	13450	13450	13450	13450	212
421	20250211	120300	39603320	13460	13470	13470	13460	216
422	20250211	120200	36693930	13490	13480	13490	13480	162
423	20250211	120100	34508580	13480	13480	13480	13480	17
424	20250211	120000	34279420	13490	13490	13490	13490	0
425	20250211	115900	34279420	13490	13490	13490	13490	0
426	20250211	115800	34279420	13490	13490	13490	13490	0
427	20250211	115700	34279420	13490	13500	13500	13490	6
428	20250211	115600	34198450	13510	13510	13510	13510	1
429	20250211	115500	34184940	13510	13510	13510	13510	0
430	20250211	115400	34184940	13510	13510	13510	13510	0
431	20250211	115300	34184940	13510	13510	13510	13510	0
432	20250211	115200	34184940	13510	13520	13520	13510	2
433	20250211	115100	34157910	13530	13530	13530	13530	0
434	20250211	115000	34157910	13530	13530	13530	13530	0
435	20250211	114900	34157910	13530	13530	13530	13530	0
436	20250211	114800	34157910	13530	13530	13530	13530	0
437	20250211	114700	34157910	13530	13530	13530	13530	0
438	20250211	114600	34157910	13530	13530	13530	13530	10
439	20250211	114500	34022610	13530	13530	13530	13530	0
440	20250211	114400	34022610	13530	13530	13530	13530	0
441	20250211	114300	34022610	13530	13530	13530	13530	0
442	20250211	114200	34022610	13530	13530	13530	13530	0
443	20250211	114100	34022610	13530	13530	13530	13530	0
444	20250211	114000	34022610	13530	13530	13530	13530	0
445	20250211	113900	34022610	13530	13530	13530	13530	130
446	20250211	113800	32263710	13530	13530	13530	13530	0
447	20250211	113700	32263710	13530	13530	13530	13530	0
448	20250211	113600	32263710	13530	13530	13530	13530	0
449	20250211	113500	32263710	13530	13530	13530	13530	0
450	20250211	113400	32263710	13530	13530	13530	13530	0
451	20250211	113300	32263710	13530	13530	13530	13530	0
452	20250211	113200	32263710	13530	13530	13530	13530	5
453	20250211	113100	32196060	13530	13530	13530	13530	0
454	20250211	113000	32196060	13530	13530	13530	13530	0
455	20250211	112900	32196060	13530	13530	13530	13530	0
456	20250211	112800	32196060	13530	13530	13530	13530	0
457	20250211	112700	32196060	13530	13530	13530	13530	0
458	20250211	112600	32196060	13530	13530	13530	13530	0
459	20250211	112500	32196060	13530	13530	13530	13530	0
460	20250211	112400	32196060	13530	13530	13530	13530	0
461	20250211	112300	32196060	13530	13530	13530	13530	0
462	20250211	112200	32196060	13530	13530	13530	13530	0
463	20250211	112100	32196060	13530	13530	13530	13530	0
464	20250211	112000	32196060	13530	13530	13530	13530	5
465	20250211	111900	32128410	13530	13530	13530	13530	5
466	20250211	111800	32060760	13540	13540	13540	13540	0
467	20250211	111700	32060760	13540	13540	13540	13540	0
468	20250211	111600	32060760	13540	13540	13540	13540	0
469	20250211	111500	32060760	13540	13540	13540	13540	0
470	20250211	111400	32060760	13540	13540	13540	13540	0
471	20250211	111300	32060760	13540	13540	13540	13540	0
472	20250211	111200	32060760	13540	13540	13540	13540	0
473	20250211	111100	32060760	13540	13540	13540	13540	5
474	20250211	111000	31993060	13540	13540	13540	13540	0
475	20250211	110900	31993060	13540	13540	13540	13540	0
476	20250211	110800	31993060	13540	13540	13540	13540	0
477	20250211	110700	31993060	13540	13540	13540	13540	0
478	20250211	110600	31993060	13540	13530	13540	13530	7
479	20250211	110500	31898340	13540	13540	13540	13540	0
480	20250211	110400	31898340	13540	13540	13540	13540	0
481	20250211	110300	31898340	13540	13540	13540	13530	179
482	20250211	110200	29476390	13560	13560	13560	13560	0
483	20250211	110100	29476390	13560	13560	13560	13560	20
484	20250211	110000	29205190	13520	13520	13520	13520	0
485	20250211	105900	29205190	13520	13520	13520	13520	0
486	20250211	105800	29205190	13520	13520	13520	13520	0
487	20250211	105700	29205190	13520	13520	13520	13520	0
488	20250211	105600	29205190	13520	13580	13580	13520	400
489	20250211	105500	23792450	13590	13590	13590	13590	0
490	20250211	105400	23792450	13590	13590	13590	13590	156
491	20250211	105300	21672410	13590	13570	13590	13570	222
492	20250211	105200	18659680	13580	13580	13580	13580	8
493	20250211	105100	18551040	13570	13570	13570	13570	0
494	20250211	105000	18551040	13570	13570	13570	13570	11
495	20250211	104900	18401770	13570	13570	13570	13570	0
496	20250211	104800	18401770	13570	13570	13570	13570	0
497	20250211	104700	18401770	13570	13570	13570	13570	0
498	20250211	104600	18401770	13570	13570	13570	13570	0
499	20250211	104500	18401770	13570	13560	13570	13560	271
500	20250211	104400	14725940	13560	13560	13560	13560	0
501	20250211	104300	14725940	13560	13560	13560	13560	0
502	20250211	104200	14725940	13560	13560	13560	13560	0
503	20250211	104100	14725940	13560	13560	13560	13560	0
504	20250211	104000	14725940	13560	13560	13560	13560	7
505	20250211	103900	14631020	13560	13560	13560	13560	0
506	20250211	103800	14631020	13560	13560	13560	13560	0
507	20250211	103700	14631020	13560	13560	13560	13560	5
508	20250211	103600	14563220	13560	13560	13560	13560	0
509	20250211	103500	14563220	13560	13560	13560	13560	5
510	20250211	103400	14495420	13560	13560	13560	13560	0
511	20250211	103300	14495420	13560	13560	13560	13560	0
512	20250211	103200	14495420	13560	13560	13560	13560	5
513	20250211	103100	14427620	13560	13560	13560	13560	0
514	20250211	103000	14427620	13560	13560	13560	13560	0
515	20250211	102900	14427620	13560	13560	13560	13560	0
516	20250211	102800	14427620	13560	13560	13560	13560	0
517	20250211	102700	14427620	13560	13560	13560	13560	0
518	20250211	102600	14427620	13560	13560	13560	13560	10
519	20250211	102500	14292020	13560	13560	13560	13560	0
520	20250211	102400	14292020	13560	13560	13560	13560	0
521	20250211	102300	14292020	13560	13560	13560	13560	0
522	20250211	102200	14292020	13560	13560	13560	13560	0
523	20250211	102100	14292020	13560	13560	13560	13560	0
524	20250211	102000	14292020	13560	13560	13560	13560	5
525	20250211	101900	14224220	13560	13560	13560	13560	0
526	20250211	101800	14224220	13560	13560	13560	13560	5
527	20250211	101700	14156420	13560	13560	13560	13560	30
528	20250211	101600	13749620	13540	13560	13560	13540	14
529	20250211	101500	13559960	13560	13560	13560	13560	5
530	20250211	101400	13492160	13560	13560	13560	13560	0
531	20250211	101300	13492160	13560	13560	13560	13560	0
532	20250211	101200	13492160	13560	13560	13560	13560	15
533	20250211	101100	13288760	13550	13550	13550	13550	0
534	20250211	101000	13288760	13550	13550	13550	13550	0
535	20250211	100900	13288760	13550	13550	13550	13550	0
536	20250211	100800	13288760	13550	13550	13550	13550	70
537	20250211	100700	12340260	13550	13550	13550	13550	11
538	20250211	100600	12191210	13550	13550	13550	13550	0
539	20250211	100500	12191210	13550	13550	13550	13550	0
540	20250211	100400	12191210	13550	13550	13550	13550	0
541	20250211	100300	12191210	13550	13550	13550	13550	6
542	20250211	100200	12109910	13560	13560	13560	13560	0
543	20250211	100100	12109910	13560	13560	13560	13560	2
544	20250211	100000	12082790	13550	13570	13570	13550	6
545	20250211	095900	12001470	13570	13570	13570	13570	0
546	20250211	095800	12001470	13570	13570	13570	13570	0
547	20250211	095700	12001470	13570	13570	13570	13570	0
548	20250211	095600	12001470	13570	13570	13570	13570	0
549	20250211	095500	12001470	13570	13570	13570	13570	0
550	20250211	095400	12001470	13570	13570	13570	13570	0
551	20250211	095300	12001470	13570	13570	13570	13570	0
552	20250211	095200	12001470	13570	13570	13570	13570	0
553	20250211	095100	12001470	13570	13570	13570	13570	0
554	20250211	095000	12001470	13570	13570	13570	13570	0
555	20250211	094900	12001470	13570	13570	13570	13570	0
556	20250211	094800	12001470	13570	13570	13570	13570	0
557	20250211	094700	12001470	13570	13570	13570	13570	0
558	20250211	094600	12001470	13570	13570	13570	13570	5
559	20250211	094500	11933620	13570	13570	13570	13570	0
560	20250211	094400	11933620	13570	13560	13570	13560	12
561	20250211	094300	11770800	13570	13570	13570	13570	10
562	20250211	094200	11635100	13570	13570	13570	13570	13
563	20250211	094100	11458690	13570	13520	13570	13520	17
564	20250211	094000	11228350	13520	13500	13520	13500	30
565	20250211	093900	10823330	13490	13490	13490	13490	2
566	20250211	093800	10796350	13490	13490	13490	13490	0
567	20250211	093700	10796350	13490	13490	13490	13490	156
568	20250211	093600	8691910	13480	13480	13480	13480	0
569	20250211	093500	8691910	13480	13480	13480	13480	2
570	20250211	093400	8664950	13480	13480	13480	13480	5
571	20250211	093300	8597550	13480	13480	13480	13480	0
572	20250211	093200	8597550	13480	13480	13480	13480	0
573	20250211	093100	8597550	13480	13480	13480	13480	0
574	20250211	093000	8597550	13480	13530	13530	13480	300
575	20250211	092900	4543620	13630	13630	13630	13630	0
576	20250211	092800	4543620	13630	13630	13630	13630	0
577	20250211	092700	4543620	13630	13630	13630	13630	0
578	20250211	092600	4543620	13630	13630	13630	13630	0
579	20250211	092500	4543620	13630	13630	13630	13630	0
580	20250211	092400	4543620	13630	13630	13630	13630	0
581	20250211	092300	4543620	13630	13630	13630	13630	0
582	20250211	092200	4543620	13630	13630	13630	13630	0
583	20250211	092100	4543620	13630	13630	13630	13630	0
584	20250211	092000	4543620	13630	13630	13630	13630	0
585	20250211	091900	4543620	13630	13630	13630	13630	0
586	20250211	091800	4543620	13630	13630	13630	13630	0
587	20250211	091700	4543620	13630	13630	13630	13630	0
588	20250211	091600	4543620	13630	13630	13630	13630	0
589	20250211	091500	4543620	13630	13630	13630	13630	0
590	20250211	091400	4543620	13630	13630	13630	13630	0
591	20250211	091300	4543620	13630	13630	13630	13630	0
592	20250211	091200	4543620	13630	13630	13630	13630	0
593	20250211	091100	4543620	13630	13620	13630	13620	10
594	20250211	091000	4407360	13550	13550	13550	13550	0
595	20250211	090900	4407360	13550	13550	13550	13550	0
596	20250211	090800	4407360	13550	13570	13570	13550	200
597	20250211	090700	1696260	13640	13640	13640	13640	0
598	20250211	090600	1696260	13640	13570	13640	13570	101
599	20250211	090500	325620	13570	13570	13570	13570	0
600	20250211	090400	325620	13570	13570	13570	13570	0
601	20250211	090300	325620	13570	13570	13570	13570	2
602	20250211	090200	298480	13650	13530	13650	13530	19
603	20250211	090100	40310	13510	13510	13510	13510	1
604	20250211	090000	26800	13400	13400	13400	13400	2