KissMeData/019440/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	190600	78259030	12920	12920	12920	12920	800
3	20250211	190500	78259030	12920	12920	12920	12920	0
4	20250211	190400	78259030	12920	12920	12920	12920	0
5	20250211	190300	78259030	12920	12920	12920	12920	0
6	20250211	190200	78259030	12920	12920	12920	12920	0
7	20250211	190100	78259030	12920	12920	12920	12920	0
8	20250211	190000	78259030	12920	12920	12920	12920	0
9	20250211	185900	78259030	12920	12920	12920	12920	0
10	20250211	185800	78259030	12920	12920	12920	12920	0
11	20250211	185700	78259030	12920	12920	12920	12920	0
12	20250211	185600	78259030	12920	12920	12920	12920	0
13	20250211	185500	78259030	12920	12920	12920	12920	0
14	20250211	185400	78259030	12920	12920	12920	12920	0
15	20250211	185300	78259030	12920	12920	12920	12920	0
16	20250211	185200	78259030	12920	12920	12920	12920	0
17	20250211	185100	78259030	12920	12920	12920	12920	0
18	20250211	185000	78259030	12920	12920	12920	12920	0
19	20250211	184900	78259030	12920	12920	12920	12920	0
20	20250211	184800	78259030	12920	12920	12920	12920	0
21	20250211	184700	78259030	12920	12920	12920	12920	0
22	20250211	184600	78259030	12920	12920	12920	12920	0
23	20250211	184500	78259030	12920	12920	12920	12920	0
24	20250211	184400	78259030	12920	12920	12920	12920	0
25	20250211	184300	78259030	12920	12920	12920	12920	0
26	20250211	184200	78259030	12920	12920	12920	12920	0
27	20250211	184100	78259030	12920	12920	12920	12920	0
28	20250211	184000	78259030	12920	12920	12920	12920	0
29	20250211	183900	78259030	12920	12920	12920	12920	0
30	20250211	183800	78259030	12920	12920	12920	12920	0
31	20250211	183700	78259030	12920	12920	12920	12920	0
32	20250211	183600	78259030	12920	12920	12920	12920	800
33	20250211	183500	78259030	12920	12920	12920	12920	0
34	20250211	183400	78259030	12920	12920	12920	12920	0
35	20250211	183300	78259030	12920	12920	12920	12920	0
36	20250211	183200	78259030	12920	12920	12920	12920	0
37	20250211	183100	78259030	12920	12920	12920	12920	0
38	20250211	183000	78259030	12920	12920	12920	12920	0
39	20250211	182900	78259030	12920	12920	12920	12920	0
40	20250211	182800	78259030	12920	12920	12920	12920	0
41	20250211	182700	78259030	12920	12920	12920	12920	0
42	20250211	182600	78259030	12920	12920	12920	12920	0
43	20250211	182500	78259030	12920	12920	12920	12920	0
44	20250211	182400	78259030	12920	12920	12920	12920	0
45	20250211	182300	78259030	12920	12920	12920	12920	0
46	20250211	182200	78259030	12920	12920	12920	12920	0
47	20250211	182100	78259030	12920	12920	12920	12920	0
48	20250211	182000	78259030	12920	12920	12920	12920	0
49	20250211	181900	78259030	12920	12920	12920	12920	0
50	20250211	181800	78259030	12920	12920	12920	12920	0
51	20250211	181700	78259030	12920	12920	12920	12920	0
52	20250211	181600	78259030	12920	12920	12920	12920	0
53	20250211	181500	78259030	12920	12920	12920	12920	0
54	20250211	181400	78259030	12920	12920	12920	12920	0
55	20250211	181300	78259030	12920	12920	12920	12920	0
56	20250211	181200	78259030	12920	12920	12920	12920	0
57	20250211	181100	78259030	12920	12920	12920	12920	0
58	20250211	181000	78259030	12920	12920	12920	12920	0
59	20250211	180900	78259030	12920	12920	12920	12920	0
60	20250211	180800	78259030	12920	12920	12920	12920	0
61	20250211	180700	78259030	12920	12920	12920	12920	0
62	20250211	180600	78259030	12920	12920	12920	12920	800
63	20250211	180500	78259030	12920	12920	12920	12920	0
64	20250211	180400	78259030	12920	12920	12920	12920	0
65	20250211	180300	78259030	12920	12920	12920	12920	0
66	20250211	180200	78259030	12920	12920	12920	12920	0
67	20250211	180100	78259030	12920	12920	12920	12920	0
68	20250211	180000	78259030	12920	12920	12920	12920	0
69	20250211	175900	78259030	12920	12920	12920	12920	0
70	20250211	175800	78259030	12920	12920	12920	12920	0
71	20250211	175700	78259030	12920	12920	12920	12920	0
72	20250211	175600	78259030	12920	12920	12920	12920	0
73	20250211	175500	78259030	12920	12920	12920	12920	0
74	20250211	175400	78259030	12920	12920	12920	12920	0
75	20250211	175300	78259030	12920	12920	12920	12920	0
76	20250211	175200	78259030	12920	12920	12920	12920	0
77	20250211	175100	78259030	12920	12920	12920	12920	0
78	20250211	175000	78259030	12920	12920	12920	12920	0
79	20250211	174900	78259030	12920	12920	12920	12920	0
80	20250211	174800	78259030	12920	12920	12920	12920	0
81	20250211	174700	78259030	12920	12920	12920	12920	0
82	20250211	174600	78259030	12920	12920	12920	12920	0
83	20250211	174500	78259030	12920	12920	12920	12920	0
84	20250211	174400	78259030	12920	12920	12920	12920	0
85	20250211	174300	78259030	12920	12920	12920	12920	0
86	20250211	174200	78259030	12920	12920	12920	12920	0
87	20250211	174100	78259030	12920	12920	12920	12920	0
88	20250211	174000	78259030	12920	12920	12920	12920	0
89	20250211	173900	78259030	12920	12920	12920	12920	0
90	20250211	173800	78259030	12920	12920	12920	12920	0
91	20250211	173700	78259030	12920	12920	12920	12920	0
92	20250211	173600	78259030	12920	12920	12920	12920	800
93	20250211	173500	78259030	12920	12920	12920	12920	0
94	20250211	173400	78259030	12920	12920	12920	12920	0
95	20250211	173300	78259030	12920	12920	12920	12920	0
96	20250211	173200	78259030	12920	12920	12920	12920	0
97	20250211	173100	78259030	12920	12920	12920	12920	0
98	20250211	173000	78259030	12920	12920	12920	12920	0
99	20250211	172900	78259030	12920	12920	12920	12920	0
100	20250211	172800	78259030	12920	12920	12920	12920	0
101	20250211	172700	78259030	12920	12920	12920	12920	0
102	20250211	172600	78259030	12920	12920	12920	12920	0
103	20250211	172500	78259030	12920	12920	12920	12920	0
104	20250211	172400	78259030	12920	12920	12920	12920	0
105	20250211	172300	78259030	12920	12920	12920	12920	0
106	20250211	172200	78259030	12920	12920	12920	12920	0
107	20250211	172100	78259030	12920	12920	12920	12920	0
108	20250211	172000	78259030	12920	12920	12920	12920	0
109	20250211	171900	78259030	12920	12920	12920	12920	0
110	20250211	171800	78259030	12920	12920	12920	12920	0
111	20250211	171700	78259030	12920	12920	12920	12920	0
112	20250211	171600	78259030	12920	12920	12920	12920	0
113	20250211	171500	78259030	12920	12920	12920	12920	0
114	20250211	171400	78259030	12920	12920	12920	12920	0
115	20250211	171300	78259030	12920	12920	12920	12920	0
116	20250211	171200	78259030	12920	12920	12920	12920	0
117	20250211	171100	78259030	12920	12920	12920	12920	0
118	20250211	171000	78259030	12920	12920	12920	12920	0
119	20250211	170900	78259030	12920	12920	12920	12920	0
120	20250211	170800	78259030	12920	12920	12920	12920	0
121	20250211	170700	78259030	12920	12920	12920	12920	0
122	20250211	170600	78259030	12920	12920	12920	12920	800
123	20250211	170500	78259030	12920	12920	12920	12920	0
124	20250211	170400	78259030	12920	12920	12920	12920	0
125	20250211	170300	78259030	12920	12920	12920	12920	0
126	20250211	170200	78259030	12920	12920	12920	12920	0
127	20250211	170100	78259030	12920	12920	12920	12920	0
128	20250211	170000	78259030	12920	12920	12920	12920	0
129	20250211	165900	78259030	12920	12920	12920	12920	0
130	20250211	165800	78259030	12920	12920	12920	12920	0
131	20250211	165700	78259030	12920	12920	12920	12920	0
132	20250211	165600	78259030	12920	12920	12920	12920	0
133	20250211	165500	78259030	12920	12920	12920	12920	0
134	20250211	165400	78259030	12920	12920	12920	12920	0
135	20250211	165300	78259030	12920	12920	12920	12920	0
136	20250211	165200	78259030	12920	12920	12920	12920	0
137	20250211	165100	78259030	12920	12920	12920	12920	0
138	20250211	165000	78259030	12920	12920	12920	12920	0
139	20250211	164900	78259030	12920	12920	12920	12920	0
140	20250211	164800	78259030	12920	12920	12920	12920	0
141	20250211	164700	78259030	12920	12920	12920	12920	0
142	20250211	164600	78259030	12920	12920	12920	12920	0
143	20250211	164500	78259030	12920	12920	12920	12920	0
144	20250211	164400	78259030	12920	12920	12920	12920	0
145	20250211	164300	78259030	12920	12920	12920	12920	0
146	20250211	164200	78259030	12920	12920	12920	12920	0
147	20250211	164100	78259030	12920	12920	12920	12920	0
148	20250211	164000	78259030	12920	12920	12920	12920	0
149	20250211	163900	78259030	12920	12920	12920	12920	0
150	20250211	163800	78259030	12920	12920	12920	12920	0
151	20250211	163700	78259030	12920	12920	12920	12920	0
152	20250211	163600	78259030	12920	12920	12920	12920	800
153	20250211	163500	78259030	12920	12920	12920	12920	0
154	20250211	163400	78259030	12920	12920	12920	12920	0
155	20250211	163300	78259030	12920	12920	12920	12920	0
156	20250211	163200	78259030	12920	12920	12920	12920	0
157	20250211	163100	78259030	12920	12920	12920	12920	0
158	20250211	163000	78259030	12920	12920	12920	12920	0
159	20250211	162900	78259030	12920	12920	12920	12920	0
160	20250211	162800	78259030	12920	12920	12920	12920	0
161	20250211	162700	78259030	12920	12920	12920	12920	0
162	20250211	162600	78259030	12920	12920	12920	12920	0
163	20250211	162500	78259030	12920	12920	12920	12920	0
164	20250211	162400	78259030	12920	12920	12920	12920	0
165	20250211	162300	78259030	12920	12920	12920	12920	0
166	20250211	162200	78259030	12920	12920	12920	12920	0
167	20250211	162100	78259030	12920	12920	12920	12920	0
168	20250211	162000	78259030	12920	12920	12920	12920	0
169	20250211	161900	78259030	12920	12920	12920	12920	0
170	20250211	161800	78259030	12920	12920	12920	12920	0
171	20250211	161700	78259030	12920	12920	12920	12920	0
172	20250211	161600	78259030	12920	12920	12920	12920	0
173	20250211	161500	78259030	12920	12920	12920	12920	0
174	20250211	161400	78259030	12920	12920	12920	12920	0
175	20250211	161300	78259030	12920	12920	12920	12920	0
176	20250211	161200	78259030	12920	12920	12920	12920	0
177	20250211	161100	78259030	12920	12920	12920	12920	0
178	20250211	161000	78259030	12920	12920	12920	12920	0
179	20250211	160900	78259030	12920	12920	12920	12920	0
180	20250211	160800	78259030	12920	12920	12920	12920	0
181	20250211	160700	78259030	12920	12920	12920	12920	0
182	20250211	160600	78259030	12920	12920	12920	12920	800
183	20250211	160500	78259030	12920	12920	12920	12920	0
184	20250211	160400	78259030	12920	12920	12920	12920	0
185	20250211	160300	78259030	12920	12920	12920	12920	0
186	20250211	160200	78259030	12920	12920	12920	12920	0
187	20250211	160100	78259030	12920	12920	12920	12920	0
188	20250211	160000	78259030	12920	12920	12920	12920	0
189	20250211	155900	78259030	12920	12920	12920	12920	0
190	20250211	155800	78259030	12920	12920	12920	12920	0
191	20250211	155700	78259030	12920	12920	12920	12920	0
192	20250211	155600	78259030	12920	12920	12920	12920	0
193	20250211	155500	78259030	12920	12920	12920	12920	0
194	20250211	155400	78259030	12920	12920	12920	12920	0
195	20250211	155300	78259030	12920	12920	12920	12920	0
196	20250211	155200	78259030	12920	12920	12920	12920	0
197	20250211	155100	78259030	12920	12920	12920	12920	0
198	20250211	155000	78259030	12920	12920	12920	12920	0
199	20250211	154900	78259030	12920	12920	12920	12920	0
200	20250211	154800	78259030	12920	12920	12920	12920	0
201	20250211	154700	78259030	12920	12920	12920	12920	0
202	20250211	154600	78259030	12920	12920	12920	12920	0
203	20250211	154500	78259030	12920	12920	12920	12920	0
204	20250211	154400	78259030	12920	12920	12920	12920	0
205	20250211	154300	78259030	12920	12920	12920	12920	0
206	20250211	154200	78259030	12920	12920	12920	12920	0
207	20250211	154100	78259030	12920	12920	12920	12920	0
208	20250211	154000	78259030	12920	12920	12920	12920	0
209	20250211	153900	78259030	12920	12920	12920	12920	0
210	20250211	153800	78259030	12920	12920	12920	12920	0
211	20250211	153700	78259030	12920	12920	12920	12920	0
212	20250211	153600	78259030	12920	12920	12920	12920	800
213	20250211	153500	78259030	12920	12920	12920	12920	0
214	20250211	153400	78259030	12920	12920	12920	12920	0
215	20250211	153300	78259030	12920	12920	12920	12920	0
216	20250211	153200	78259030	12920	12920	12920	12920	0
217	20250211	153100	78259030	12920	12920	12920	12920	0
218	20250211	153000	78259030	12920	12920	12920	12920	800
219	20250211	152900	67923030	12780	12780	12780	12780	0
220	20250211	152800	67923030	12780	12780	12780	12780	0
221	20250211	152700	67923030	12780	12780	12780	12780	0
222	20250211	152600	67923030	12780	12780	12780	12780	0
223	20250211	152500	67923030	12780	12780	12780	12780	0
224	20250211	152400	67923030	12780	12780	12780	12780	0
225	20250211	152300	67923030	12780	12780	12780	12780	0
226	20250211	152200	67923030	12780	12780	12780	12780	0
227	20250211	152100	67923030	12780	12780	12780	12780	0
228	20250211	152000	67923030	12780	12780	12780	12780	0
229	20250211	151900	67923030	12780	12770	12780	12770	151
230	20250211	151800	65994360	12770	12770	12770	12770	1
231	20250211	151700	65981590	12770	12770	12770	12770	0
232	20250211	151600	65981590	12770	12770	12770	12770	0
233	20250211	151500	65981590	12770	12770	12770	12770	11
234	20250211	151400	65841120	12770	12770	12770	12770	0
235	20250211	151300	65841120	12770	12770	12770	12770	149
236	20250211	151200	63938390	12770	12770	12770	12770	0
237	20250211	151100	63938390	12770	12770	12770	12770	4
238	20250211	151000	63887310	12770	12770	12770	12770	0
239	20250211	150900	63887310	12770	12770	12770	12770	0
240	20250211	150800	63887310	12770	12770	12770	12770	4
241	20250211	150700	63836230	12770	12770	12770	12770	0
242	20250211	150600	63836230	12770	12770	12770	12770	0
243	20250211	150500	63836230	12770	12770	12770	12770	169
244	20250211	150400	61678100	12770	12770	12770	12770	78
245	20250211	150300	60682040	12770	12770	12770	12770	0
246	20250211	150200	60682040	12770	12770	12770	12770	0
247	20250211	150100	60682040	12770	12770	12770	12770	16
248	20250211	150000	60477720	12770	12770	12770	12770	0
249	20250211	145900	60477720	12770	12770	12770	12770	5
250	20250211	145800	60413870	12780	12780	12780	12780	4
251	20250211	145700	60362750	12760	12760	12760	12760	0
252	20250211	145600	60362750	12760	12760	12760	12760	0
253	20250211	145500	60362750	12760	12760	12760	12760	0
254	20250211	145400	60362750	12760	12760	12760	12760	0
255	20250211	145300	60362750	12760	12760	12760	12760	100
256	20250211	145200	59086750	12780	12790	12790	12780	198
257	20250211	145100	56555990	12790	12800	12800	12790	18
258	20250211	145000	56325720	12800	12800	12800	12800	1
259	20250211	144900	56312920	12800	12800	12800	12800	0
260	20250211	144800	56312920	12800	12800	12800	12800	4
261	20250211	144700	56261720	12800	12800	12800	12800	6
262	20250211	144600	56184920	12800	12810	12810	12800	5
263	20250211	144500	56120880	12820	12820	12820	12820	0
264	20250211	144400	56120880	12820	12820	12820	12820	4
265	20250211	144300	56069600	12820	12820	12820	12820	0
266	20250211	144200	56069600	12820	12820	12820	12820	0
267	20250211	144100	56069600	12820	12820	12820	12820	5
268	20250211	144000	56005500	12810	12810	12810	12810	0
269	20250211	143900	56005500	12810	12810	12810	12810	0
270	20250211	143800	56005500	12810	12810	12810	12810	5
271	20250211	143700	55941450	12810	12810	12810	12810	0
272	20250211	143600	55941450	12810	12810	12810	12810	0
273	20250211	143500	55941450	12810	12810	12810	12810	0
274	20250211	143400	55941450	12810	12810	12810	12810	5
275	20250211	143300	55877400	12810	12810	12810	12810	0
276	20250211	143200	55877400	12810	12810	12810	12810	1
277	20250211	143100	55864590	12810	12810	12810	12810	5
278	20250211	143000	55800540	12810	12810	12810	12810	0
279	20250211	142900	55800540	12810	12810	12810	12810	0
280	20250211	142800	55800540	12810	12810	12810	12810	4
281	20250211	142700	55749300	12810	12810	12810	12810	5
282	20250211	142600	55685250	12810	12810	12810	12810	0
283	20250211	142500	55685250	12810	12810	12810	12810	0
284	20250211	142400	55685250	12810	12810	12810	12810	4
285	20250211	142300	55634010	12800	12800	12800	12800	48
286	20250211	142200	55019610	12810	12810	12810	12810	0
287	20250211	142100	55019610	12810	12820	12820	12810	57
288	20250211	142000	54289390	12810	12810	12810	12810	0
289	20250211	141900	54289390	12810	12810	12810	12810	0
290	20250211	141800	54289390	12810	12810	12810	12810	4
291	20250211	141700	54238150	12810	12810	12810	12810	2
292	20250211	141600	54212530	12820	12820	12820	12820	0
293	20250211	141500	54212530	12820	12820	12820	12820	0
294	20250211	141400	54212530	12820	12820	12820	12820	4
295	20250211	141300	54161250	12820	12820	12820	12820	0
296	20250211	141200	54161250	12820	12820	12820	12820	0
297	20250211	141100	54161250	12820	12820	12820	12820	9
298	20250211	141000	54045870	12820	12820	12820	12820	0
299	20250211	140900	54045870	12820	12820	12820	12820	0
300	20250211	140800	54045870	12820	12820	12820	12820	8
301	20250211	140700	53943310	12810	12810	12810	12810	0
302	20250211	140600	53943310	12810	12810	12810	12810	0
303	20250211	140500	53943310	12810	12810	12810	12810	0
304	20250211	140400	53943310	12810	12810	12810	12810	50
305	20250211	140300	53302810	12800	12800	12800	12800	0
306	20250211	140200	53302810	12800	12800	12800	12800	0
307	20250211	140100	53302810	12800	12800	12800	12800	1
308	20250211	140000	53290010	12800	12800	12800	12800	0
309	20250211	135900	53290010	12800	12800	12800	12800	40
310	20250211	135800	52778010	12800	12800	12800	12800	4
311	20250211	135700	52726810	12790	12790	12790	12790	4
312	20250211	135600	52675650	12800	12800	12800	12800	0
313	20250211	135500	52675650	12800	12800	12800	12800	0
314	20250211	135400	52675650	12800	12800	12800	12800	4
315	20250211	135300	52624450	12800	12800	12800	12800	40
316	20250211	135200	52112450	12800	12800	12800	12800	0
317	20250211	135100	52112450	12800	12800	12800	12800	5
318	20250211	135000	52048450	12800	12800	12800	12800	0
319	20250211	134900	52048450	12800	12800	12800	12800	0
320	20250211	134800	52048450	12800	12800	12800	12800	4
321	20250211	134700	51997250	12800	12800	12800	12800	0
322	20250211	134600	51997250	12800	12800	12800	12800	0
323	20250211	134500	51997250	12800	12800	12800	12800	11
324	20250211	134400	51856450	12800	12800	12800	12800	5
325	20250211	134300	51792450	12800	12800	12800	12800	0
326	20250211	134200	51792450	12800	12800	12800	12800	0
327	20250211	134100	51792450	12800	12800	12800	12800	4
328	20250211	134000	51741250	12800	12800	12800	12800	0
329	20250211	133900	51741250	12800	12800	12800	12800	0
330	20250211	133800	51741250	12800	12820	12820	12800	208
331	20250211	133700	49078690	12820	12820	12820	12820	0
332	20250211	133600	49078690	12820	12820	12820	12820	8
333	20250211	133500	48976130	12820	12820	12820	12820	0
334	20250211	133400	48976130	12820	12820	12820	12820	9
335	20250211	133300	48860750	12800	12800	12800	12800	0
336	20250211	133200	48860750	12800	12800	12800	12800	0
337	20250211	133100	48860750	12800	12800	12800	12800	0
338	20250211	133000	48860750	12800	12800	12800	12800	0
339	20250211	132900	48860750	12800	12800	12800	12800	0
340	20250211	132800	48860750	12800	12800	12800	12800	0
341	20250211	132700	48860750	12800	12860	12860	12800	813
342	20250211	132600	38434800	12860	12860	12860	12860	0
343	20250211	132500	38434800	12860	12890	12890	12860	1010
344	20250211	132400	25440220	12900	12890	12900	12890	15
345	20250211	132300	25246820	12900	12900	12900	12900	0
346	20250211	132200	25246820	12900	12900	12900	12900	0
347	20250211	132100	25246820	12900	12900	12900	12900	4
348	20250211	132000	25195220	12890	12890	12890	12890	0
349	20250211	131900	25195220	12890	12890	12890	12890	20
350	20250211	131800	24937420	12900	12900	12900	12900	4
351	20250211	131700	24885820	12890	12890	12890	12890	0
352	20250211	131600	24885820	12890	12890	12890	12890	110
353	20250211	131500	23467920	12890	12890	12890	12890	0
354	20250211	131400	23467920	12890	12890	12890	12890	5
355	20250211	131300	23403470	12890	12890	12890	12890	0
356	20250211	131200	23403470	12890	12890	12890	12890	0
357	20250211	131100	23403470	12890	12890	12890	12890	6
358	20250211	131000	23326130	12880	12890	12890	12880	10
359	20250211	130900	23197260	12890	12890	12890	12890	0
360	20250211	130800	23197260	12890	12890	12890	12890	5
361	20250211	130700	23132810	12880	12880	12880	12880	0
362	20250211	130600	23132810	12880	12880	12880	12880	0
363	20250211	130500	23132810	12880	12880	12880	12880	0
364	20250211	130400	23132810	12880	12880	12880	12880	0
365	20250211	130300	23132810	12880	12880	12880	12880	0
366	20250211	130200	23132810	12880	12880	12880	12880	10
367	20250211	130100	23004010	12890	12890	12890	12890	4
368	20250211	130000	22952450	12890	12890	12890	12890	0
369	20250211	125900	22952450	12890	12890	12890	12890	0
370	20250211	125800	22952450	12890	12890	12890	12890	0
371	20250211	125700	22952450	12890	12890	12890	12890	0
372	20250211	125600	22952450	12890	12890	12890	12890	0
373	20250211	125500	22952450	12890	12890	12890	12890	0
374	20250211	125400	22952450	12890	12890	12890	12890	17
375	20250211	125300	22733320	12900	12900	12900	12900	0
376	20250211	125200	22733320	12900	12900	12900	12900	0
377	20250211	125100	22733320	12900	12900	12900	12900	16
378	20250211	125000	22526920	12900	12900	12900	12900	0
379	20250211	124900	22526920	12900	12900	12900	12900	0
380	20250211	124800	22526920	12900	12880	12900	12880	2
381	20250211	124700	22501140	12900	12900	12900	12900	0
382	20250211	124600	22501140	12900	12900	12900	12900	0
383	20250211	124500	22501140	12900	12900	12900	12900	0
384	20250211	124400	22501140	12900	12870	12900	12870	2
385	20250211	124300	22475370	12900	12850	12900	12850	2
386	20250211	124200	22449620	12900	12900	12900	12900	0
387	20250211	124100	22449620	12900	12840	12900	12840	2
388	20250211	124000	22423880	12830	12830	12830	12830	0
389	20250211	123900	22423880	12830	12830	12830	12830	0
390	20250211	123800	22423880	12830	12830	12830	12830	0
391	20250211	123700	22423880	12830	12830	12830	12830	0
392	20250211	123600	22423880	12830	12830	12830	12830	0
393	20250211	123500	22423880	12830	12830	12830	12830	0
394	20250211	123400	22423880	12830	12840	12840	12830	10
395	20250211	123300	22295540	12900	12900	12900	12900	0
396	20250211	123200	22295540	12900	12900	12900	12900	0
397	20250211	123100	22295540	12900	12900	12900	12900	0
398	20250211	123000	22295540	12900	12900	12900	12900	1
399	20250211	122900	22282640	12900	12900	12900	12900	0
400	20250211	122800	22282640	12900	12900	12900	12900	7
401	20250211	122700	22192340	12900	12900	12900	12900	6
402	20250211	122600	22114940	12900	12900	12900	12900	0
403	20250211	122500	22114940	12900	12900	12900	12900	7
404	20250211	122400	22024640	12900	12900	12900	12900	1
405	20250211	122300	22011740	12910	12910	12910	12910	37
406	20250211	122200	21534070	12910	12900	12920	12900	23
407	20250211	122100	21236970	12910	12890	12910	12890	2
408	20250211	122000	21211170	12920	12920	12920	12920	0
409	20250211	121900	21211170	12920	12920	12920	12920	0
410	20250211	121800	21211170	12920	12920	12920	12920	4
411	20250211	121700	21159490	12920	12920	12920	12920	0
412	20250211	121600	21159490	12920	12920	12920	12920	0
413	20250211	121500	21159490	12920	12920	12920	12920	72
414	20250211	121400	20229250	12920	12900	12920	12900	36
415	20250211	121300	19764770	12890	12890	12890	12890	10
416	20250211	121200	19635870	12880	12860	12880	12860	14
417	20250211	121100	19455690	12880	12840	12880	12840	10
418	20250211	121000	19327070	12870	12830	12870	12830	25
419	20250211	120900	19006050	12840	12830	12840	12830	10
420	20250211	120800	18877700	12840	12830	12840	12830	6
421	20250211	120700	18800690	12840	12810	12840	12810	6
422	20250211	120600	18723730	12820	12820	12820	12810	46
423	20250211	120500	18134020	12830	12830	12830	12830	3
424	20250211	120400	18095530	12840	12840	12840	12840	5
425	20250211	120300	18031330	12840	12840	12840	12840	0
426	20250211	120200	18031330	12840	12840	12840	12840	0
427	20250211	120100	18031330	12840	12830	12840	12830	2
428	20250211	120000	18005660	12840	12840	12840	12840	0
429	20250211	115900	18005660	12840	12840	12840	12840	0
430	20250211	115800	18005660	12840	12820	12840	12810	16
431	20250211	115700	17800540	12820	12820	12820	12820	0
432	20250211	115600	17800540	12820	12820	12820	12820	0
433	20250211	115500	17800540	12820	12820	12820	12820	0
434	20250211	115400	17800540	12820	12820	12820	12820	5
435	20250211	115300	17736440	12820	12820	12820	12820	0
436	20250211	115200	17736440	12820	12820	12820	12820	0
437	20250211	115100	17736440	12820	12810	12820	12810	2
438	20250211	115000	17710810	12820	12820	12820	12820	0
439	20250211	114900	17710810	12820	12820	12820	12820	0
440	20250211	114800	17710810	12820	12820	12820	12820	7
441	20250211	114700	17621070	12820	12820	12820	12820	0
442	20250211	114600	17621070	12820	12820	12820	12820	38
443	20250211	114500	17133910	12820	12820	12820	12820	0
444	20250211	114400	17133910	12820	12820	12820	12820	5
445	20250211	114300	17069810	12820	12820	12820	12820	0
446	20250211	114200	17069810	12820	12820	12820	12820	0
447	20250211	114100	17069810	12820	12810	12820	12810	2
448	20250211	114000	17044180	12810	12810	12810	12810	0
449	20250211	113900	17044180	12810	12820	12820	12810	21
450	20250211	113800	16774970	12820	12820	12820	12820	4
451	20250211	113700	16723690	12820	12820	12820	12820	0
452	20250211	113600	16723690	12820	12820	12820	12820	0
453	20250211	113500	16723690	12820	12820	12820	12820	0
454	20250211	113400	16723690	12820	12820	12820	12820	5
455	20250211	113300	16659590	12820	12820	12820	12820	0
456	20250211	113200	16659590	12820	12820	12820	12820	0
457	20250211	113100	16659590	12820	12820	12820	12820	4
458	20250211	113000	16608310	12820	12820	12820	12820	0
459	20250211	112900	16608310	12820	12820	12820	12820	0
460	20250211	112800	16608310	12820	12820	12820	12820	4
461	20250211	112700	16557030	12820	12820	12820	12820	0
462	20250211	112600	16557030	12820	12820	12820	12820	0
463	20250211	112500	16557030	12820	12820	12820	12820	0
464	20250211	112400	16557030	12820	12820	12820	12820	5
465	20250211	112300	16492930	12820	12820	12820	12820	0
466	20250211	112200	16492930	12820	12820	12820	12820	0
467	20250211	112100	16492930	12820	12810	12820	12810	5
468	20250211	112000	16428840	12820	12820	12820	12820	0
469	20250211	111900	16428840	12820	12820	12820	12820	0
470	20250211	111800	16428840	12820	12820	12820	12820	4
471	20250211	111700	16377560	12820	12820	12820	12820	105
472	20250211	111600	15031460	12820	12820	12820	12820	0
473	20250211	111500	15031460	12820	12820	12820	12820	0
474	20250211	111400	15031460	12820	12820	12820	12820	5
475	20250211	111300	14967360	12820	12820	12820	12820	0
476	20250211	111200	14967360	12820	12820	12820	12820	0
477	20250211	111100	14967360	12820	12820	12820	12820	4
478	20250211	111000	14916080	12820	12820	12820	12820	9
479	20250211	110900	14800700	12820	12820	12820	12820	0
480	20250211	110800	14800700	12820	12820	12820	12820	5
481	20250211	110700	14736600	12810	12810	12810	12810	10
482	20250211	110600	14608500	12820	12820	12820	12820	0
483	20250211	110500	14608500	12820	12820	12820	12820	0
484	20250211	110400	14608500	12820	12820	12820	12820	4
485	20250211	110300	14557220	12820	12820	12820	12820	0
486	20250211	110200	14557220	12820	12820	12820	12820	0
487	20250211	110100	14557220	12820	12820	12820	12820	4
488	20250211	110000	14505940	12820	12820	12820	12820	0
489	20250211	105900	14505940	12820	12820	12820	12820	0
490	20250211	105800	14505940	12820	12820	12820	12820	5
491	20250211	105700	14441840	12820	12820	12820	12820	0
492	20250211	105600	14441840	12820	12820	12820	12820	0
493	20250211	105500	14441840	12820	12820	12820	12820	0
494	20250211	105400	14441840	12820	12820	12820	12820	54
495	20250211	105300	13749560	12820	12820	12820	12820	0
496	20250211	105200	13749560	12820	12820	12820	12820	0
497	20250211	105100	13749560	12820	12820	12820	12820	4
498	20250211	105000	13698280	12820	12820	12820	12820	0
499	20250211	104900	13698280	12820	12820	12820	12820	0
500	20250211	104800	13698280	12820	12820	12820	12820	8
501	20250211	104700	13595720	12820	12820	12820	12820	0
502	20250211	104600	13595720	12820	12820	12820	12820	0
503	20250211	104500	13595720	12820	12820	12820	12820	0
504	20250211	104400	13595720	12820	12820	12820	12820	16
505	20250211	104300	13390600	12810	12810	12810	12810	0
506	20250211	104200	13390600	12810	12810	12810	12810	0
507	20250211	104100	13390600	12810	12800	12820	12800	3
508	20250211	104000	13352170	12810	12810	12810	12810	0
509	20250211	103900	13352170	12810	12810	12810	12810	0
510	20250211	103800	13352170	12810	12790	12810	12790	2
511	20250211	103700	13326570	12810	12810	12810	12810	0
512	20250211	103600	13326570	12810	12810	12810	12810	0
513	20250211	103500	13326570	12810	12810	12810	12810	0
514	20250211	103400	13326570	12810	12810	12810	12810	0
515	20250211	103300	13326570	12810	12810	12810	12810	0
516	20250211	103200	13326570	12810	12810	12810	12810	0
517	20250211	103100	13326570	12810	12810	12810	12810	0
518	20250211	103000	13326570	12810	12760	12810	12760	20
519	20250211	102900	13071320	12770	12790	12790	12770	9
520	20250211	102800	12956320	12800	12810	12810	12800	11
521	20250211	102700	12815470	12810	12810	12810	12810	0
522	20250211	102600	12815470	12810	12810	12810	12810	0
523	20250211	102500	12815470	12810	12810	12810	12810	5
524	20250211	102400	12751420	12800	12800	12800	12800	1
525	20250211	102300	12738620	12810	12810	12810	12810	0
526	20250211	102200	12738620	12810	12810	12810	12810	0
527	20250211	102100	12738620	12810	12810	12810	12810	7
528	20250211	102000	12648950	12810	12810	12810	12810	1
529	20250211	101900	12636140	12820	12810	12820	12810	5
530	20250211	101800	12572080	12810	12810	12810	12810	1
531	20250211	101700	12559270	12820	12820	12820	12820	0
532	20250211	101600	12559270	12820	12820	12820	12820	0
533	20250211	101500	12559270	12820	12820	12820	12820	0
534	20250211	101400	12559270	12820	12800	12820	12800	2
535	20250211	101300	12533650	12820	12820	12820	12820	0
536	20250211	101200	12533650	12820	12820	12820	12820	0
537	20250211	101100	12533650	12820	12820	12820	12820	19
538	20250211	101000	12290070	12810	12820	12820	12810	15
539	20250211	100900	12097850	12810	12810	12810	12810	0
540	20250211	100800	12097850	12810	12810	12810	12810	1
541	20250211	100700	12085040	12820	12820	12820	12820	0
542	20250211	100600	12085040	12820	12820	12820	12820	0
543	20250211	100500	12085040	12820	12820	12820	12820	0
544	20250211	100400	12085040	12820	12800	12820	12800	2
545	20250211	100300	12059420	12820	12820	12820	12820	0
546	20250211	100200	12059420	12820	12820	12820	12820	0
547	20250211	100100	12059420	12820	12790	12820	12790	2
548	20250211	100000	12033810	12820	12790	12820	12790	6
549	20250211	095900	11956920	12820	12790	12820	12790	4
550	20250211	095800	11905710	12790	12780	12790	12780	10
551	20250211	095700	11777820	12750	12750	12750	12750	0
552	20250211	095600	11777820	12750	12750	12750	12750	0
553	20250211	095500	11777820	12750	12750	12750	12750	0
554	20250211	095400	11777820	12750	12750	12750	12750	0
555	20250211	095300	11777820	12750	12750	12750	12750	0
556	20250211	095200	11777820	12750	12750	12750	12750	0
557	20250211	095100	11777820	12750	12750	12750	12750	0
558	20250211	095000	11777820	12750	12760	12760	12750	22
559	20250211	094900	11497270	12750	12750	12750	12750	0
560	20250211	094800	11497270	12750	12750	12750	12750	0
561	20250211	094700	11497270	12750	12750	12750	12750	0
562	20250211	094600	11497270	12750	12760	12760	12750	97
563	20250211	094500	10260000	12780	12780	12780	12780	3
564	20250211	094400	10221660	12790	12790	12790	12790	5
565	20250211	094300	10157710	12790	12780	12790	12780	6
566	20250211	094200	10081020	12760	12760	12760	12760	30
567	20250211	094100	9698220	12760	12760	12760	12760	100
568	20250211	094000	8422220	12790	12790	12790	12790	0
569	20250211	093900	8422220	12790	12790	12790	12790	1
570	20250211	093800	8409430	12810	12790	12810	12790	6
571	20250211	093700	8332630	12810	12790	12810	12790	18
572	20250211	093600	8102230	12810	12790	12820	12790	14
573	20250211	093500	7923020	12820	12820	12820	12820	0
574	20250211	093400	7923020	12820	12820	12820	12820	0
575	20250211	093300	7923020	12820	12820	12820	12820	0
576	20250211	093200	7923020	12820	12790	12820	12790	2
577	20250211	093100	7897410	12830	12830	12830	12830	0
578	20250211	093000	7897410	12830	12830	12830	12830	0
579	20250211	092900	7897410	12830	12830	12830	12830	7
580	20250211	092800	7807600	12830	12830	12830	12830	38
581	20250211	092700	7320060	12830	12830	12830	12830	0
582	20250211	092600	7320060	12830	12800	12840	12800	6
583	20250211	092500	7243150	12840	12830	12840	12790	39
584	20250211	092400	6743220	12790	12830	12830	12760	115
585	20250211	092300	5274450	12760	12760	12760	12760	0
586	20250211	092200	5274450	12760	12760	12760	12760	0
587	20250211	092100	5274450	12760	12760	12760	12760	0
588	20250211	092000	5274450	12760	12760	12760	12760	0
589	20250211	091900	5274450	12760	12760	12760	12760	0
590	20250211	091800	5274450	12760	12820	12820	12760	110
591	20250211	091700	3867680	12900	12900	12900	12900	0
592	20250211	091600	3867680	12900	12900	12900	12900	0
593	20250211	091500	3867680	12900	12900	12900	12900	1
594	20250211	091400	3854780	12900	12900	12900	12900	0
595	20250211	091300	3854780	12900	12900	12900	12900	5
596	20250211	091200	3790280	12900	12910	12910	12900	108
597	20250211	091100	2397000	12750	12750	12750	12750	0
598	20250211	091000	2397000	12750	12750	12750	12750	0
599	20250211	090900	2397000	12750	12750	12750	12750	0
600	20250211	090800	2397000	12750	12750	12750	12750	0
601	20250211	090700	2397000	12750	12750	12750	12750	0
602	20250211	090600	2397000	12750	12750	12750	12750	0
603	20250211	090500	2397000	12750	12750	12750	12750	0
604	20250211	090400	2397000	12750	12750	12750	12750	0
605	20250211	090300	2397000	12750	12750	12750	12750	0
606	20250211	090200	2397000	12750	12750	12750	12750	0
607	20250211	090100	2397000	12750	12750	12750	12750	0
608	20250211	090000	2397000	12750	12750	12750	12750	188