KissMeData/004430/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	184300	308094350	11670	11670	11670	11670	205
3	20250212	184200	308094350	11670	11670	11670	11670	0
4	20250212	184100	308094350	11670	11670	11670	11670	0
5	20250212	184000	308094350	11670	11670	11670	11670	0
6	20250212	183900	308094350	11670	11670	11670	11670	0
7	20250212	183800	308094350	11670	11670	11670	11670	0
8	20250212	183700	308094350	11670	11670	11670	11670	0
9	20250212	183600	308094350	11670	11670	11670	11670	0
10	20250212	183500	308094350	11670	11670	11670	11670	0
11	20250212	183400	308094350	11670	11670	11670	11670	0
12	20250212	183300	308094350	11670	11670	11670	11670	0
13	20250212	183200	308094350	11670	11670	11670	11670	0
14	20250212	183100	308094350	11670	11670	11670	11670	0
15	20250212	183000	308094350	11670	11670	11670	11670	0
16	20250212	182900	308094350	11670	11670	11670	11670	0
17	20250212	182800	308094350	11670	11670	11670	11670	0
18	20250212	182700	308094350	11670	11670	11670	11670	0
19	20250212	182600	308094350	11670	11670	11670	11670	0
20	20250212	182500	308094350	11670	11670	11670	11670	0
21	20250212	182400	308094350	11670	11670	11670	11670	0
22	20250212	182300	308094350	11670	11670	11670	11670	0
23	20250212	182200	308094350	11670	11670	11670	11670	0
24	20250212	182100	308094350	11670	11670	11670	11670	0
25	20250212	182000	308094350	11670	11670	11670	11670	0
26	20250212	181900	308094350	11670	11670	11670	11670	0
27	20250212	181800	308094350	11670	11670	11670	11670	0
28	20250212	181700	308094350	11670	11670	11670	11670	0
29	20250212	181600	308094350	11670	11670	11670	11670	0
30	20250212	181500	308094350	11670	11670	11670	11670	0
31	20250212	181400	308094350	11670	11670	11670	11670	0
32	20250212	181300	308094350	11670	11670	11670	11670	205
33	20250212	181200	308094350	11670	11670	11670	11670	0
34	20250212	181100	308094350	11670	11670	11670	11670	0
35	20250212	181000	308094350	11670	11670	11670	11670	0
36	20250212	180900	308094350	11670	11670	11670	11670	0
37	20250212	180800	308094350	11670	11670	11670	11670	0
38	20250212	180700	308094350	11670	11670	11670	11670	0
39	20250212	180600	308094350	11670	11670	11670	11670	0
40	20250212	180500	308094350	11670	11670	11670	11670	0
41	20250212	180400	308094350	11670	11670	11670	11670	0
42	20250212	180300	308094350	11670	11670	11670	11670	0
43	20250212	180200	308094350	11670	11670	11670	11670	0
44	20250212	180100	308094350	11670	11670	11670	11670	0
45	20250212	180000	308094350	11670	11670	11670	11670	0
46	20250212	175900	308094350	11670	11670	11670	11670	0
47	20250212	175800	308094350	11670	11670	11670	11670	0
48	20250212	175700	308094350	11670	11670	11670	11670	0
49	20250212	175600	308094350	11670	11670	11670	11670	0
50	20250212	175500	308094350	11670	11670	11670	11670	0
51	20250212	175400	308094350	11670	11670	11670	11670	0
52	20250212	175300	308094350	11670	11670	11670	11670	0
53	20250212	175200	308094350	11670	11670	11670	11670	0
54	20250212	175100	308094350	11670	11670	11670	11670	0
55	20250212	175000	308094350	11670	11670	11670	11670	0
56	20250212	174900	308094350	11670	11670	11670	11670	0
57	20250212	174800	308094350	11670	11670	11670	11670	0
58	20250212	174700	308094350	11670	11670	11670	11670	0
59	20250212	174600	308094350	11670	11670	11670	11670	0
60	20250212	174500	308094350	11670	11670	11670	11670	0
61	20250212	174400	308094350	11670	11670	11670	11670	0
62	20250212	174300	308094350	11670	11670	11670	11670	205
63	20250212	174200	308094350	11670	11670	11670	11670	0
64	20250212	174100	308094350	11670	11670	11670	11670	0
65	20250212	174000	308094350	11670	11670	11670	11670	0
66	20250212	173900	308094350	11670	11670	11670	11670	0
67	20250212	173800	308094350	11670	11670	11670	11670	0
68	20250212	173700	308094350	11670	11670	11670	11670	0
69	20250212	173600	308094350	11670	11670	11670	11670	0
70	20250212	173500	308094350	11670	11670	11670	11670	0
71	20250212	173400	308094350	11670	11670	11670	11670	0
72	20250212	173300	308094350	11670	11670	11670	11670	0
73	20250212	173200	308094350	11670	11670	11670	11670	0
74	20250212	173100	308094350	11670	11670	11670	11670	0
75	20250212	173000	308094350	11670	11670	11670	11670	0
76	20250212	172900	308094350	11670	11670	11670	11670	0
77	20250212	172800	308094350	11670	11670	11670	11670	0
78	20250212	172700	308094350	11670	11670	11670	11670	0
79	20250212	172600	308094350	11670	11670	11670	11670	0
80	20250212	172500	308094350	11670	11670	11670	11670	0
81	20250212	172400	308094350	11670	11670	11670	11670	0
82	20250212	172300	308094350	11670	11670	11670	11670	0
83	20250212	172200	308094350	11670	11670	11670	11670	0
84	20250212	172100	308094350	11670	11670	11670	11670	0
85	20250212	172000	308094350	11670	11670	11670	11670	0
86	20250212	171900	308094350	11670	11670	11670	11670	0
87	20250212	171800	308094350	11670	11670	11670	11670	0
88	20250212	171700	308094350	11670	11670	11670	11670	0
89	20250212	171600	308094350	11670	11670	11670	11670	0
90	20250212	171500	308094350	11670	11670	11670	11670	0
91	20250212	171400	308094350	11670	11670	11670	11670	0
92	20250212	171300	308094350	11670	11670	11670	11670	205
93	20250212	171200	308094350	11670	11670	11670	11670	0
94	20250212	171100	308094350	11670	11670	11670	11670	0
95	20250212	171000	308094350	11670	11670	11670	11670	0
96	20250212	170900	308094350	11670	11670	11670	11670	0
97	20250212	170800	308094350	11670	11670	11670	11670	0
98	20250212	170700	308094350	11670	11670	11670	11670	0
99	20250212	170600	308094350	11670	11670	11670	11670	0
100	20250212	170500	308094350	11670	11670	11670	11670	0
101	20250212	170400	308094350	11670	11670	11670	11670	0
102	20250212	170300	308094350	11670	11670	11670	11670	0
103	20250212	170200	308094350	11670	11670	11670	11670	0
104	20250212	170100	308094350	11670	11670	11670	11670	0
105	20250212	170000	308094350	11670	11670	11670	11670	0
106	20250212	165900	308094350	11670	11670	11670	11670	0
107	20250212	165800	308094350	11670	11670	11670	11670	0
108	20250212	165700	308094350	11670	11670	11670	11670	0
109	20250212	165600	308094350	11670	11670	11670	11670	0
110	20250212	165500	308094350	11670	11670	11670	11670	0
111	20250212	165400	308094350	11670	11670	11670	11670	0
112	20250212	165300	308094350	11670	11670	11670	11670	0
113	20250212	165200	308094350	11670	11670	11670	11670	0
114	20250212	165100	308094350	11670	11670	11670	11670	0
115	20250212	165000	308094350	11670	11670	11670	11670	0
116	20250212	164900	308094350	11670	11670	11670	11670	0
117	20250212	164800	308094350	11670	11670	11670	11670	0
118	20250212	164700	308094350	11670	11670	11670	11670	0
119	20250212	164600	308094350	11670	11670	11670	11670	0
120	20250212	164500	308094350	11670	11670	11670	11670	0
121	20250212	164400	308094350	11670	11670	11670	11670	0
122	20250212	164300	308094350	11670	11670	11670	11670	205
123	20250212	164200	308094350	11670	11670	11670	11670	0
124	20250212	164100	308094350	11670	11670	11670	11670	0
125	20250212	164000	308094350	11670	11670	11670	11670	0
126	20250212	163900	308094350	11670	11670	11670	11670	0
127	20250212	163800	308094350	11670	11670	11670	11670	0
128	20250212	163700	308094350	11670	11670	11670	11670	0
129	20250212	163600	308094350	11670	11670	11670	11670	0
130	20250212	163500	308094350	11670	11670	11670	11670	0
131	20250212	163400	308094350	11670	11670	11670	11670	0
132	20250212	163300	308094350	11670	11670	11670	11670	0
133	20250212	163200	308094350	11670	11670	11670	11670	0
134	20250212	163100	308094350	11670	11670	11670	11670	0
135	20250212	163000	308094350	11670	11670	11670	11670	0
136	20250212	162900	308094350	11670	11670	11670	11670	0
137	20250212	162800	308094350	11670	11670	11670	11670	0
138	20250212	162700	308094350	11670	11670	11670	11670	0
139	20250212	162600	308094350	11670	11670	11670	11670	0
140	20250212	162500	308094350	11670	11670	11670	11670	0
141	20250212	162400	308094350	11670	11670	11670	11670	0
142	20250212	162300	308094350	11670	11670	11670	11670	0
143	20250212	162200	308094350	11670	11670	11670	11670	0
144	20250212	162100	308094350	11670	11670	11670	11670	0
145	20250212	162000	308094350	11670	11670	11670	11670	0
146	20250212	161900	308094350	11670	11670	11670	11670	0
147	20250212	161800	308094350	11670	11670	11670	11670	0
148	20250212	161700	308094350	11670	11670	11670	11670	0
149	20250212	161600	308094350	11670	11670	11670	11670	0
150	20250212	161500	308094350	11670	11670	11670	11670	0
151	20250212	161400	308094350	11670	11670	11670	11670	0
152	20250212	161300	308094350	11670	11670	11670	11670	205
153	20250212	161200	308094350	11670	11670	11670	11670	0
154	20250212	161100	308094350	11670	11670	11670	11670	0
155	20250212	161000	308094350	11670	11670	11670	11670	0
156	20250212	160900	308094350	11670	11670	11670	11670	0
157	20250212	160800	308094350	11670	11670	11670	11670	0
158	20250212	160700	308094350	11670	11670	11670	11670	0
159	20250212	160600	308094350	11670	11670	11670	11670	0
160	20250212	160500	308094350	11670	11670	11670	11670	0
161	20250212	160400	308094350	11670	11670	11670	11670	0
162	20250212	160300	308094350	11670	11670	11670	11670	0
163	20250212	160200	308094350	11670	11670	11670	11670	0
164	20250212	160100	308094350	11670	11670	11670	11670	0
165	20250212	160000	308094350	11670	11670	11670	11670	0
166	20250212	155900	308094350	11670	11670	11670	11670	0
167	20250212	155800	308094350	11670	11670	11670	11670	0
168	20250212	155700	308094350	11670	11670	11670	11670	0
169	20250212	155600	308094350	11670	11670	11670	11670	0
170	20250212	155500	308094350	11670	11670	11670	11670	0
171	20250212	155400	308094350	11670	11670	11670	11670	0
172	20250212	155300	308094350	11670	11670	11670	11670	0
173	20250212	155200	308094350	11670	11670	11670	11670	0
174	20250212	155100	308094350	11670	11670	11670	11670	0
175	20250212	155000	308094350	11670	11670	11670	11670	0
176	20250212	154900	308094350	11670	11670	11670	11670	0
177	20250212	154800	308094350	11670	11670	11670	11670	0
178	20250212	154700	308094350	11670	11670	11670	11670	0
179	20250212	154600	308094350	11670	11670	11670	11670	0
180	20250212	154500	308094350	11670	11670	11670	11670	0
181	20250212	154400	308094350	11670	11670	11670	11670	0
182	20250212	154300	308094350	11670	11670	11670	11670	205
183	20250212	154200	308094350	11670	11670	11670	11670	0
184	20250212	154100	308094350	11670	11670	11670	11670	0
185	20250212	154000	308094350	11670	11670	11670	11670	0
186	20250212	153900	308094350	11670	11670	11670	11670	0
187	20250212	153800	308094350	11670	11670	11670	11670	0
188	20250212	153700	308094350	11670	11670	11670	11670	0
189	20250212	153600	308094350	11670	11670	11670	11670	0
190	20250212	153500	308094350	11670	11670	11670	11670	0
191	20250212	153400	308094350	11670	11670	11670	11670	0
192	20250212	153300	308094350	11670	11670	11670	11670	0
193	20250212	153200	308094350	11670	11670	11670	11670	0
194	20250212	153100	308094350	11670	11670	11670	11670	0
195	20250212	153000	308094350	11670	11670	11670	11670	205
196	20250212	152900	305702000	11620	11620	11620	11620	0
197	20250212	152800	305702000	11620	11620	11620	11620	0
198	20250212	152700	305702000	11620	11620	11620	11620	0
199	20250212	152600	305702000	11620	11620	11620	11620	0
200	20250212	152500	305702000	11620	11620	11620	11620	0
201	20250212	152400	305702000	11620	11620	11620	11620	0
202	20250212	152300	305702000	11620	11620	11620	11620	0
203	20250212	152200	305702000	11620	11620	11620	11620	0
204	20250212	152100	305702000	11620	11620	11620	11620	0
205	20250212	152000	305702000	11620	11620	11620	11620	0
206	20250212	151900	305702000	11620	11650	11650	11620	6
207	20250212	151800	305632230	11670	11670	11670	11670	0
208	20250212	151700	305632230	11670	11670	11670	11670	84
209	20250212	151600	304651950	11670	11670	11670	11650	147
210	20250212	151500	302937120	11670	11660	11670	11660	62
211	20250212	151400	302213620	11660	11640	11660	11640	99
212	20250212	151300	301060200	11650	11650	11650	11640	102
213	20250212	151200	299872100	11650	11650	11650	11650	41
214	20250212	151100	299394450	11650	11640	11650	11640	125
215	20250212	151000	297938400	11650	11650	11650	11640	76
216	20250212	150900	297053400	11650	11650	11650	11640	105
217	20250212	150800	295830550	11660	11660	11660	11650	187
218	20250212	150700	293650310	11660	11660	11660	11660	93
219	20250212	150600	292565930	11620	11670	11670	11620	144
220	20250212	150500	290888900	11670	11670	11670	11670	115
221	20250212	150400	289546850	11670	11670	11670	11670	81
222	20250212	150300	288601580	11670	11670	11670	11670	79
223	20250212	150200	287679650	11670	11670	11670	11670	68
224	20250212	150100	286886090	11670	11660	11670	11660	148
225	20250212	150000	285159090	11660	11670	11670	11660	47
226	20250212	145900	284611030	11670	11660	11680	11650	149
227	20250212	145800	282873050	11660	11670	11670	11660	113
228	20250212	145700	281554640	11660	11660	11660	11660	25
229	20250212	145600	281263140	11660	11670	11670	11650	135
230	20250212	145500	279688760	11650	11660	11660	11650	101
231	20250212	145400	278511330	11650	11660	11660	11650	115
232	20250212	145300	277171140	11670	11670	11670	11670	63
233	20250212	145200	276435930	11670	11670	11670	11670	43
234	20250212	145100	275934120	11620	11660	11670	11620	158
235	20250212	145000	274092250	11660	11660	11660	11660	90
236	20250212	144900	273042850	11650	11650	11650	11650	77
237	20250212	144800	272145800	11650	11660	11660	11650	78
238	20250212	144700	271236940	11660	11660	11660	11650	93
239	20250212	144600	270153050	11650	11660	11660	11650	116
240	20250212	144500	268800860	11650	11660	11660	11650	139
241	20250212	144400	267181330	11650	11650	11650	11650	89
242	20250212	144300	266144480	11620	11660	11660	11620	137
243	20250212	144200	264548660	11650	11650	11660	11650	62
244	20250212	144100	263825920	11660	11670	11670	11660	102
245	20250212	144000	262636420	11670	11650	11670	11650	166
246	20250212	143900	260700740	11650	11670	11670	11650	97
247	20250212	143800	259569590	11670	11670	11670	11660	114
248	20250212	143700	258239390	11650	11670	11670	11650	55
249	20250212	143600	257597780	11670	11650	11670	11650	134
250	20250212	143500	256035620	11660	11650	11660	11650	56
251	20250212	143400	255382960	11650	11650	11650	11650	108
252	20250212	143300	254124760	11640	11650	11650	11620	129
253	20250212	143200	252622780	11650	11640	11650	11640	119
254	20250212	143100	251237280	11640	11650	11650	11640	58
255	20250212	143000	250561760	11640	11640	11640	11640	29
256	20250212	142900	250224200	11640	11640	11660	11640	145
257	20250212	142800	248535620	11660	11670	11670	11660	138
258	20250212	142700	246925530	11650	11660	11660	11650	252
259	20250212	142600	243989090	11670	11660	11670	11660	91
260	20250212	142500	242927590	11660	11660	11660	11660	122
261	20250212	142400	241505070	11660	11650	11660	11650	29
262	20250212	142300	241167040	11660	11660	11660	11660	130
263	20250212	142200	239651240	11660	11660	11660	11660	84
264	20250212	142100	238671800	11660	11660	11660	11660	83
265	20250212	142000	237704020	11660	11660	11660	11650	82
266	20250212	141900	236748020	11660	11660	11660	11650	179
267	20250212	141800	234661910	11650	11660	11660	11650	92
268	20250212	141700	233589600	11660	11650	11660	11650	94
269	20250212	141600	232494040	11650	11650	11650	11650	37
270	20250212	141500	232062990	11660	11650	11660	11650	136
271	20250212	141400	230477400	11660	11650	11660	11650	54
272	20250212	141300	229847800	11660	11650	11660	11650	123
273	20250212	141200	228413730	11660	11650	11660	11650	130
274	20250212	141100	226898710	11660	11650	11660	11650	116
275	20250212	141000	225546490	11650	11660	11660	11650	159
276	20250212	140900	223693510	11660	11650	11660	11650	74
277	20250212	140800	222830970	11650	11670	11670	11650	518
278	20250212	140700	216790840	11670	11670	11670	11670	51
279	20250212	140600	216195670	11670	11660	11670	11660	210
280	20250212	140500	213746640	11680	11670	11680	11660	142
281	20250212	140400	212089360	11670	11670	11670	11670	110
282	20250212	140300	210805660	11670	11670	11670	11660	69
283	20250212	140200	210000540	11670	11660	11670	11660	70
284	20250212	140100	209183650	11670	11670	11680	11670	43
285	20250212	140000	208681670	11670	11670	11680	11670	196
286	20250212	135900	206393520	11670	11660	11670	11660	87
287	20250212	135800	205378290	11680	11680	11680	11670	105
288	20250212	135700	204152550	11680	11680	11680	11680	103
289	20250212	135600	202949510	11680	11670	11680	11670	120
290	20250212	135500	201547930	11670	11670	11680	11670	58
291	20250212	135400	200870890	11680	11670	11680	11660	378
292	20250212	135300	196459950	11670	11660	11670	11660	763
293	20250212	135200	187555850	11660	11660	11660	11660	111
294	20250212	135100	186261590	11670	11660	11670	11660	119
295	20250212	135000	184873420	11660	11660	11670	11660	110
296	20250212	134900	183590380	11670	11660	11670	11660	27
297	20250212	134800	183275400	11670	11660	11670	11650	191
298	20250212	134700	181047690	11650	11670	11670	11650	181
299	20250212	134600	178937600	11650	11670	11670	11650	39
300	20250212	134500	178482690	11670	11670	11670	11670	36
301	20250212	134400	178062570	11680	11680	11680	11680	70
302	20250212	134300	177244970	11680	11680	11690	11680	93
303	20250212	134200	176158430	11690	11680	11690	11680	228
304	20250212	134100	173493840	11690	11670	11690	11670	311
305	20250212	134000	169859750	11680	11680	11680	11670	102
306	20250212	133900	168668540	11680	11630	11680	11630	1106
307	20250212	133800	155776880	11640	11630	11640	11630	125
308	20250212	133700	154322070	11640	11590	11640	11590	1884
309	20250212	133600	132450330	11590	11590	11590	11590	79
310	20250212	133500	131534720	11590	11540	11590	11540	1336
311	20250212	133400	116088810	11530	11520	11530	11520	513
312	20250212	133300	110176340	11520	11500	11520	11500	123
313	20250212	133200	108760860	11500	11500	11500	11500	0
314	20250212	133100	108760860	11500	11500	11500	11500	0
315	20250212	133000	108760860	11500	11500	11500	11500	0
316	20250212	132900	108760860	11500	11500	11500	11500	1
317	20250212	132800	108749360	11500	11500	11500	11500	0
318	20250212	132700	108749360	11500	11500	11500	11500	0
319	20250212	132600	108749360	11500	11500	11500	11500	0
320	20250212	132500	108749360	11500	11500	11500	11500	0
321	20250212	132400	108749360	11500	11500	11500	11500	0
322	20250212	132300	108749360	11500	11500	11500	11500	0
323	20250212	132200	108749360	11500	11500	11500	11500	0
324	20250212	132100	108749360	11500	11500	11500	11500	0
325	20250212	132000	108749360	11500	11500	11500	11500	0
326	20250212	131900	108749360	11500	11500	11500	11500	0
327	20250212	131800	108749360	11500	11500	11500	11500	128
328	20250212	131700	107277360	11520	11520	11520	11520	5
329	20250212	131600	107219760	11500	11500	11500	11500	0
330	20250212	131500	107219760	11500	11500	11500	11500	0
331	20250212	131400	107219760	11500	11500	11500	11500	0
332	20250212	131300	107219760	11500	11500	11500	11500	0
333	20250212	131200	107219760	11500	11500	11500	11500	0
334	20250212	131100	107219760	11500	11500	11500	11500	0
335	20250212	131000	107219760	11500	11500	11500	11500	49
336	20250212	130900	106656260	11490	11490	11490	11490	0
337	20250212	130800	106656260	11490	11490	11490	11490	0
338	20250212	130700	106656260	11490	11490	11490	11490	0
339	20250212	130600	106656260	11490	11500	11500	11490	620
340	20250212	130500	99526970	11500	11500	11500	11500	0
341	20250212	130400	99526970	11500	11500	11500	11500	0
342	20250212	130300	99526970	11500	11500	11500	11500	0
343	20250212	130200	99526970	11500	11500	11500	11500	0
344	20250212	130100	99526970	11500	11500	11500	11500	0
345	20250212	130000	99526970	11500	11500	11500	11500	0
346	20250212	125900	99526970	11500	11500	11500	11500	0
347	20250212	125800	99526970	11500	11500	11500	11500	0
348	20250212	125700	99526970	11500	11500	11500	11500	0
349	20250212	125600	99526970	11500	11500	11500	11500	0
350	20250212	125500	99526970	11500	11500	11500	11500	0
351	20250212	125400	99526970	11500	11500	11500	11500	0
352	20250212	125300	99526970	11500	11500	11500	11500	0
353	20250212	125200	99526970	11500	11500	11500	11500	0
354	20250212	125100	99526970	11500	11500	11500	11500	0
355	20250212	125000	99526970	11500	11500	11500	11500	0
356	20250212	124900	99526970	11500	11500	11500	11500	0
357	20250212	124800	99526970	11500	11500	11500	11500	0
358	20250212	124700	99526970	11500	11500	11500	11500	0
359	20250212	124600	99526970	11500	11500	11500	11500	0
360	20250212	124500	99526970	11500	11500	11500	11500	0
361	20250212	124400	99526970	11500	11500	11500	11500	0
362	20250212	124300	99526970	11500	11500	11500	11500	0
363	20250212	124200	99526970	11500	11500	11500	11500	278
364	20250212	124100	96329970	11490	11490	11490	11490	0
365	20250212	124000	96329970	11490	11490	11490	11490	0
366	20250212	123900	96329970	11490	11490	11490	11490	1
367	20250212	123800	96318480	11490	11490	11490	11490	0
368	20250212	123700	96318480	11490	11490	11490	11490	8
369	20250212	123600	96226560	11500	11500	11500	11500	0
370	20250212	123500	96226560	11500	11500	11500	11500	0
371	20250212	123400	96226560	11500	11500	11500	11500	159
372	20250212	123300	94398060	11500	11500	11500	11500	0
373	20250212	123200	94398060	11500	11500	11500	11500	0
374	20250212	123100	94398060	11500	11500	11500	11500	45
375	20250212	123000	93880560	11510	11510	11510	11510	0
376	20250212	122900	93880560	11510	11510	11510	11510	0
377	20250212	122800	93880560	11510	11510	11510	11510	0
378	20250212	122700	93880560	11510	11510	11510	11510	0
379	20250212	122600	93880560	11510	11510	11510	11510	10
380	20250212	122500	93765460	11510	11510	11510	11510	36
381	20250212	122400	93351100	11510	11510	11510	11510	0
382	20250212	122300	93351100	11510	11510	11510	11510	0
383	20250212	122200	93351100	11510	11510	11510	11510	24
384	20250212	122100	93074860	11530	11530	11530	11530	0
385	20250212	122000	93074860	11530	11530	11530	11530	16
386	20250212	121900	92890380	11500	11500	11500	11500	0
387	20250212	121800	92890380	11500	11500	11500	11500	0
388	20250212	121700	92890380	11500	11500	11500	11500	0
389	20250212	121600	92890380	11500	11500	11500	11500	0
390	20250212	121500	92890380	11500	11500	11500	11500	0
391	20250212	121400	92890380	11500	11500	11500	11500	0
392	20250212	121300	92890380	11500	11500	11500	11500	80
393	20250212	121200	91970380	11530	11530	11530	11530	0
394	20250212	121100	91970380	11530	11530	11530	11530	0
395	20250212	121000	91970380	11530	11530	11530	11530	0
396	20250212	120900	91970380	11530	11530	11530	11530	50
397	20250212	120800	91393880	11490	11500	11500	11490	18
398	20250212	120700	91186890	11490	11490	11490	11490	16
399	20250212	120600	91003050	11490	11490	11490	11490	0
400	20250212	120500	91003050	11490	11490	11490	11490	0
401	20250212	120400	91003050	11490	11490	11490	11490	0
402	20250212	120300	91003050	11490	11490	11490	11490	479
403	20250212	120200	85499340	11500	11500	11500	11500	125
404	20250212	120100	84061840	11490	11490	11490	11490	0
405	20250212	120000	84061840	11490	11490	11490	11490	1
406	20250212	115900	84050350	11500	11500	11500	11500	8
407	20250212	115800	83958350	11500	11500	11500	11500	0
408	20250212	115700	83958350	11500	11500	11500	11500	0
409	20250212	115600	83958350	11500	11500	11500	11500	0
410	20250212	115500	83958350	11500	11500	11500	11500	1
411	20250212	115400	83946850	11500	11500	11500	11500	0
412	20250212	115300	83946850	11500	11500	11500	11500	50
413	20250212	115200	83371850	11500	11500	11500	11500	0
414	20250212	115100	83371850	11500	11510	11510	11500	250
415	20250212	115000	80496360	11510	11520	11520	11510	100
416	20250212	114900	79344870	11530	11530	11530	11530	0
417	20250212	114800	79344870	11530	11530	11530	11530	0
418	20250212	114700	79344870	11530	11530	11530	11530	7
419	20250212	114600	79264160	11530	11530	11530	11520	8
420	20250212	114500	79171970	11530	11530	11530	11530	0
421	20250212	114400	79171970	11530	11530	11530	11530	16
422	20250212	114300	78987490	11560	11560	11560	11560	0
423	20250212	114200	78987490	11560	11560	11560	11560	0
424	20250212	114100	78987490	11560	11560	11560	11560	0
425	20250212	114000	78987490	11560	11560	11560	11560	10
426	20250212	113900	78871890	11560	11560	11560	11560	0
427	20250212	113800	78871890	11560	11560	11560	11560	0
428	20250212	113700	78871890	11560	11560	11560	11560	0
429	20250212	113600	78871890	11560	11560	11560	11560	0
430	20250212	113500	78871890	11560	11560	11560	11560	0
431	20250212	113400	78871890	11560	11560	11560	11560	0
432	20250212	113300	78871890	11560	11560	11560	11560	0
433	20250212	113200	78871890	11560	11560	11560	11560	0
434	20250212	113100	78871890	11560	11560	11560	11560	13
435	20250212	113000	78721610	11530	11530	11530	11530	0
436	20250212	112900	78721610	11530	11530	11530	11530	0
437	20250212	112800	78721610	11530	11530	11530	11530	0
438	20250212	112700	78721610	11530	11530	11530	11530	843
439	20250212	112600	69001820	11530	11510	11530	11510	157
440	20250212	112500	67193650	11510	11510	11510	11510	0
441	20250212	112400	67193650	11510	11510	11510	11510	3
442	20250212	112300	67159120	11500	11500	11510	11500	94
443	20250212	112200	66077300	11500	11500	11500	11500	0
444	20250212	112100	66077300	11500	11500	11500	11500	164
445	20250212	112000	64191300	11480	11480	11480	11480	85
446	20250212	111900	63215500	11490	11490	11490	11490	14
447	20250212	111800	63054640	11500	11500	11500	11500	0
448	20250212	111700	63054640	11500	11500	11500	11500	0
449	20250212	111600	63054640	11500	11500	11500	11500	0
450	20250212	111500	63054640	11500	11500	11500	11500	5
451	20250212	111400	62997140	11480	11470	11480	11470	223
452	20250212	111300	60438320	11460	11460	11460	11460	0
453	20250212	111200	60438320	11460	11460	11460	11460	0
454	20250212	111100	60438320	11460	11460	11460	11460	186
455	20250212	111000	58306760	11460	11460	11460	11460	0
456	20250212	110900	58306760	11460	11480	11480	11460	111
457	20250212	110800	57034400	11480	11480	11480	11480	17
458	20250212	110700	56839240	11470	11480	11480	11470	100
459	20250212	110600	55691840	11480	11480	11480	11480	0
460	20250212	110500	55691840	11480	11480	11480	11480	20
461	20250212	110400	55462240	11480	11490	11490	11480	379
462	20250212	110300	51110090	11490	11490	11490	11490	0
463	20250212	110200	51110090	11490	11490	11490	11490	100
464	20250212	110100	49961090	11510	11510	11510	11500	53
465	20250212	110000	49351570	11500	11500	11500	11500	0
466	20250212	105900	49351570	11500	11500	11500	11500	0
467	20250212	105800	49351570	11500	11500	11500	11500	146
468	20250212	105700	47672570	11500	11500	11500	11500	38
469	20250212	105600	47235570	11510	11510	11510	11510	50
470	20250212	105500	46660070	11510	11520	11520	11510	51
471	20250212	105400	46073050	11510	11510	11510	11510	10
472	20250212	105300	45957950	11510	11510	11510	11510	0
473	20250212	105200	45957950	11510	11510	11510	11510	3
474	20250212	105100	45923420	11520	11520	11520	11520	0
475	20250212	105000	45923420	11520	11520	11520	11520	0
476	20250212	104900	45923420	11520	11520	11520	11520	0
477	20250212	104800	45923420	11520	11520	11520	11520	1
478	20250212	104700	45911900	11500	11500	11500	11500	73
479	20250212	104600	45072400	11510	11510	11510	11510	221
480	20250212	104500	42528690	11520	11520	11520	11520	3
481	20250212	104400	42494130	11520	11520	11520	11520	7
482	20250212	104300	42413490	11510	11510	11510	11510	0
483	20250212	104200	42413490	11510	11510	11510	11510	0
484	20250212	104100	42413490	11510	11510	11510	11510	0
485	20250212	104000	42413490	11510	11510	11510	11510	0
486	20250212	103900	42413490	11510	11510	11510	11510	21
487	20250212	103800	42171780	11530	11530	11530	11530	0
488	20250212	103700	42171780	11530	11530	11530	11530	0
489	20250212	103600	42171780	11530	11530	11530	11530	0
490	20250212	103500	42171780	11530	11530	11530	11530	0
491	20250212	103400	42171780	11530	11530	11530	11530	0
492	20250212	103300	42171780	11530	11530	11530	11530	0
493	20250212	103200	42171780	11530	11530	11530	11530	2
494	20250212	103100	42148720	11520	11520	11520	11520	0
495	20250212	103000	42148720	11520	11520	11520	11520	0
496	20250212	102900	42148720	11520	11520	11520	11520	10
497	20250212	102800	42033520	11520	11530	11530	11520	89
498	20250212	102700	41008230	11560	11560	11560	11560	0
499	20250212	102600	41008230	11560	11560	11560	11560	0
500	20250212	102500	41008230	11560	11560	11560	11560	0
501	20250212	102400	41008230	11560	11560	11560	11560	1
502	20250212	102300	40996670	11530	11530	11530	11530	0
503	20250212	102200	40996670	11530	11530	11560	11530	121
504	20250212	102100	39601510	11530	11530	11530	11530	10
505	20250212	102000	39486210	11560	11560	11560	11560	0
506	20250212	101900	39486210	11560	11560	11560	11560	0
507	20250212	101800	39486210	11560	11560	11560	11560	1
508	20250212	101700	39474650	11560	11560	11560	11560	0
509	20250212	101600	39474650	11560	11560	11560	11560	0
510	20250212	101500	39474650	11560	11560	11560	11560	0
511	20250212	101400	39474650	11560	11560	11560	11560	0
512	20250212	101300	39474650	11560	11560	11560	11560	0
513	20250212	101200	39474650	11560	11560	11560	11560	0
514	20250212	101100	39474650	11560	11560	11560	11560	0
515	20250212	101000	39474650	11560	11530	11560	11530	235
516	20250212	100900	36761350	11550	11550	11550	11550	0
517	20250212	100800	36761350	11550	11550	11550	11550	0
518	20250212	100700	36761350	11550	11550	11550	11550	0
519	20250212	100600	36761350	11550	11550	11550	11550	0
520	20250212	100500	36761350	11550	11550	11550	11550	10
521	20250212	100400	36645850	11550	11550	11550	11550	0
522	20250212	100300	36645850	11550	11520	11550	11520	7
523	20250212	100200	36565060	11550	11550	11550	11550	1
524	20250212	100100	36553510	11550	11550	11550	11550	0
525	20250212	100000	36553510	11550	11550	11550	11550	0
526	20250212	095900	36553510	11550	11550	11550	11550	0
527	20250212	095800	36553510	11550	11550	11550	11550	500
528	20250212	095700	30778510	11550	11550	11550	11550	0
529	20250212	095600	30778510	11550	11550	11550	11550	0
530	20250212	095500	30778510	11550	11550	11550	11550	200
531	20250212	095400	28468510	11550	11550	11550	11550	1
532	20250212	095300	28456960	11500	11540	11540	11500	1427
533	20250212	095200	12011810	11530	11530	11530	11530	0
534	20250212	095100	12011810	11530	11530	11530	11530	0
535	20250212	095000	12011810	11530	11530	11530	11530	0
536	20250212	094900	12011810	11530	11530	11530	11530	0
537	20250212	094800	12011810	11530	11530	11530	11530	0
538	20250212	094700	12011810	11530	11530	11530	11530	0
539	20250212	094600	12011810	11530	11530	11530	11530	0
540	20250212	094500	12011810	11530	11530	11530	11530	0
541	20250212	094400	12011810	11530	11530	11530	11530	0
542	20250212	094300	12011810	11530	11530	11530	11530	0
543	20250212	094200	12011810	11530	11530	11530	11530	0
544	20250212	094100	12011810	11530	11530	11530	11530	0
545	20250212	094000	12011810	11530	11530	11530	11530	0
546	20250212	093900	12011810	11530	11530	11530	11530	0
547	20250212	093800	12011810	11530	11530	11530	11530	0
548	20250212	093700	12011810	11530	11530	11530	11530	0
549	20250212	093600	12011810	11530	11530	11530	11530	0
550	20250212	093500	12011810	11530	11530	11530	11520	14
551	20250212	093400	11850400	11530	11530	11530	11530	0
552	20250212	093300	11850400	11530	11540	11540	11530	95
553	20250212	093200	10754960	11550	11540	11550	11540	26
554	20250212	093100	10454670	11550	11550	11550	11550	0
555	20250212	093000	10454670	11550	11550	11550	11550	2
556	20250212	092900	10431570	11550	11550	11550	11550	0
557	20250212	092800	10431570	11550	11550	11550	11550	0
558	20250212	092700	10431570	11550	11550	11550	11550	0
559	20250212	092600	10431570	11550	11550	11550	11550	0
560	20250212	092500	10431570	11550	11540	11550	11540	34
561	20250212	092400	10039090	11540	11540	11540	11540	24
562	20250212	092300	9762130	11540	11540	11540	11540	0
563	20250212	092200	9762130	11540	11540	11540	11540	13
564	20250212	092100	9612110	11550	11550	11550	11550	11
565	20250212	092000	9485060	11550	11550	11550	11550	0
566	20250212	091900	9485060	11550	11550	11550	11550	3
567	20250212	091800	9450410	11550	11550	11550	11550	0
568	20250212	091700	9450410	11550	11540	11550	11540	71
569	20250212	091600	8630990	11540	11540	11540	11540	0
570	20250212	091500	8630990	11540	11540	11540	11540	5
571	20250212	091400	8573290	11540	11510	11540	11510	92
572	20250212	091300	7514310	11520	11510	11520	11500	223
573	20250212	091200	4948390	11510	11510	11510	11510	44
574	20250212	091100	4441950	11500	11500	11500	11500	0
575	20250212	091000	4441950	11500	11510	11510	11500	206
576	20250212	090900	2072090	11500	11520	11520	11500	10
577	20250212	090800	1957030	11520	11520	11520	11520	0
578	20250212	090700	1957030	11520	11520	11520	11520	0
579	20250212	090600	1957030	11520	11520	11520	11520	24
580	20250212	090500	1680550	11520	11520	11520	11520	2
581	20250212	090400	1657510	11580	11580	11580	11580	0
582	20250212	090300	1657510	11580	11580	11580	11580	0
583	20250212	090200	1657510	11580	11580	11580	11580	0
584	20250212	090100	1657510	11580	11580	11580	11580	1
585	20250212	090000	1645930	11510	11510	11510	11510	143