KissMeData/049960/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	193400	185468770	13670	13670	13670	13670	338
3	20250212	193300	185468770	13670	13670	13670	13670	0
4	20250212	193200	185468770	13670	13670	13670	13670	0
5	20250212	193100	185468770	13670	13670	13670	13670	0
6	20250212	193000	185468770	13670	13670	13670	13670	0
7	20250212	192900	185468770	13670	13670	13670	13670	0
8	20250212	192800	185468770	13670	13670	13670	13670	0
9	20250212	192700	185468770	13670	13670	13670	13670	0
10	20250212	192600	185468770	13670	13670	13670	13670	0
11	20250212	192500	185468770	13670	13670	13670	13670	0
12	20250212	192400	185468770	13670	13670	13670	13670	0
13	20250212	192300	185468770	13670	13670	13670	13670	0
14	20250212	192200	185468770	13670	13670	13670	13670	0
15	20250212	192100	185468770	13670	13670	13670	13670	0
16	20250212	192000	185468770	13670	13670	13670	13670	0
17	20250212	191900	185468770	13670	13670	13670	13670	0
18	20250212	191800	185468770	13670	13670	13670	13670	0
19	20250212	191700	185468770	13670	13670	13670	13670	0
20	20250212	191600	185468770	13670	13670	13670	13670	0
21	20250212	191500	185468770	13670	13670	13670	13670	0
22	20250212	191400	185468770	13670	13670	13670	13670	0
23	20250212	191300	185468770	13670	13670	13670	13670	0
24	20250212	191200	185468770	13670	13670	13670	13670	0
25	20250212	191100	185468770	13670	13670	13670	13670	0
26	20250212	191000	185468770	13670	13670	13670	13670	0
27	20250212	190900	185468770	13670	13670	13670	13670	0
28	20250212	190800	185468770	13670	13670	13670	13670	0
29	20250212	190700	185468770	13670	13670	13670	13670	0
30	20250212	190600	185468770	13670	13670	13670	13670	0
31	20250212	190500	185468770	13670	13670	13670	13670	0
32	20250212	190400	185468770	13670	13670	13670	13670	338
33	20250212	190300	185468770	13670	13670	13670	13670	0
34	20250212	190200	185468770	13670	13670	13670	13670	0
35	20250212	190100	185468770	13670	13670	13670	13670	0
36	20250212	190000	185468770	13670	13670	13670	13670	0
37	20250212	185900	185468770	13670	13670	13670	13670	0
38	20250212	185800	185468770	13670	13670	13670	13670	0
39	20250212	185700	185468770	13670	13670	13670	13670	0
40	20250212	185600	185468770	13670	13670	13670	13670	0
41	20250212	185500	185468770	13670	13670	13670	13670	0
42	20250212	185400	185468770	13670	13670	13670	13670	0
43	20250212	185300	185468770	13670	13670	13670	13670	0
44	20250212	185200	185468770	13670	13670	13670	13670	0
45	20250212	185100	185468770	13670	13670	13670	13670	0
46	20250212	185000	185468770	13670	13670	13670	13670	0
47	20250212	184900	185468770	13670	13670	13670	13670	0
48	20250212	184800	185468770	13670	13670	13670	13670	0
49	20250212	184700	185468770	13670	13670	13670	13670	0
50	20250212	184600	185468770	13670	13670	13670	13670	0
51	20250212	184500	185468770	13670	13670	13670	13670	0
52	20250212	184400	185468770	13670	13670	13670	13670	0
53	20250212	184300	185468770	13670	13670	13670	13670	0
54	20250212	184200	185468770	13670	13670	13670	13670	0
55	20250212	184100	185468770	13670	13670	13670	13670	0
56	20250212	184000	185468770	13670	13670	13670	13670	0
57	20250212	183900	185468770	13670	13670	13670	13670	0
58	20250212	183800	185468770	13670	13670	13670	13670	0
59	20250212	183700	185468770	13670	13670	13670	13670	0
60	20250212	183600	185468770	13670	13670	13670	13670	0
61	20250212	183500	185468770	13670	13670	13670	13670	0
62	20250212	183400	185468770	13670	13670	13670	13670	338
63	20250212	183300	185468770	13670	13670	13670	13670	0
64	20250212	183200	185468770	13670	13670	13670	13670	0
65	20250212	183100	185468770	13670	13670	13670	13670	0
66	20250212	183000	185468770	13670	13670	13670	13670	0
67	20250212	182900	185468770	13670	13670	13670	13670	0
68	20250212	182800	185468770	13670	13670	13670	13670	0
69	20250212	182700	185468770	13670	13670	13670	13670	0
70	20250212	182600	185468770	13670	13670	13670	13670	0
71	20250212	182500	185468770	13670	13670	13670	13670	0
72	20250212	182400	185468770	13670	13670	13670	13670	0
73	20250212	182300	185468770	13670	13670	13670	13670	0
74	20250212	182200	185468770	13670	13670	13670	13670	0
75	20250212	182100	185468770	13670	13670	13670	13670	0
76	20250212	182000	185468770	13670	13670	13670	13670	0
77	20250212	181900	185468770	13670	13670	13670	13670	0
78	20250212	181800	185468770	13670	13670	13670	13670	0
79	20250212	181700	185468770	13670	13670	13670	13670	0
80	20250212	181600	185468770	13670	13670	13670	13670	0
81	20250212	181500	185468770	13670	13670	13670	13670	0
82	20250212	181400	185468770	13670	13670	13670	13670	0
83	20250212	181300	185468770	13670	13670	13670	13670	0
84	20250212	181200	185468770	13670	13670	13670	13670	0
85	20250212	181100	185468770	13670	13670	13670	13670	0
86	20250212	181000	185468770	13670	13670	13670	13670	0
87	20250212	180900	185468770	13670	13670	13670	13670	0
88	20250212	180800	185468770	13670	13670	13670	13670	0
89	20250212	180700	185468770	13670	13670	13670	13670	0
90	20250212	180600	185468770	13670	13670	13670	13670	0
91	20250212	180500	185468770	13670	13670	13670	13670	0
92	20250212	180400	185468770	13670	13670	13670	13670	338
93	20250212	180300	185468770	13670	13670	13670	13670	0
94	20250212	180200	185468770	13670	13670	13670	13670	0
95	20250212	180100	185468770	13670	13670	13670	13670	0
96	20250212	180000	185468770	13670	13670	13670	13670	0
97	20250212	175900	185468770	13670	13670	13670	13670	0
98	20250212	175800	185468770	13670	13670	13670	13670	0
99	20250212	175700	185468770	13670	13670	13670	13670	0
100	20250212	175600	185468770	13670	13670	13670	13670	0
101	20250212	175500	185468770	13670	13670	13670	13670	0
102	20250212	175400	185468770	13670	13670	13670	13670	0
103	20250212	175300	185468770	13670	13670	13670	13670	0
104	20250212	175200	185468770	13670	13670	13670	13670	0
105	20250212	175100	185468770	13670	13670	13670	13670	0
106	20250212	175000	185468770	13670	13670	13670	13670	0
107	20250212	174900	185468770	13670	13670	13670	13670	0
108	20250212	174800	185468770	13670	13670	13670	13670	0
109	20250212	174700	185468770	13670	13670	13670	13670	0
110	20250212	174600	185468770	13670	13670	13670	13670	0
111	20250212	174500	185468770	13670	13670	13670	13670	0
112	20250212	174400	185468770	13670	13670	13670	13670	0
113	20250212	174300	185468770	13670	13670	13670	13670	0
114	20250212	174200	185468770	13670	13670	13670	13670	0
115	20250212	174100	185468770	13670	13670	13670	13670	0
116	20250212	174000	185468770	13670	13670	13670	13670	0
117	20250212	173900	185468770	13670	13670	13670	13670	0
118	20250212	173800	185468770	13670	13670	13670	13670	0
119	20250212	173700	185468770	13670	13670	13670	13670	0
120	20250212	173600	185468770	13670	13670	13670	13670	0
121	20250212	173500	185468770	13670	13670	13670	13670	0
122	20250212	173400	185468770	13670	13670	13670	13670	338
123	20250212	173300	185468770	13670	13670	13670	13670	0
124	20250212	173200	185468770	13670	13670	13670	13670	0
125	20250212	173100	185468770	13670	13670	13670	13670	0
126	20250212	173000	185468770	13670	13670	13670	13670	0
127	20250212	172900	185468770	13670	13670	13670	13670	0
128	20250212	172800	185468770	13670	13670	13670	13670	0
129	20250212	172700	185468770	13670	13670	13670	13670	0
130	20250212	172600	185468770	13670	13670	13670	13670	0
131	20250212	172500	185468770	13670	13670	13670	13670	0
132	20250212	172400	185468770	13670	13670	13670	13670	0
133	20250212	172300	185468770	13670	13670	13670	13670	0
134	20250212	172200	185468770	13670	13670	13670	13670	0
135	20250212	172100	185468770	13670	13670	13670	13670	0
136	20250212	172000	185468770	13670	13670	13670	13670	0
137	20250212	171900	185468770	13670	13670	13670	13670	0
138	20250212	171800	185468770	13670	13670	13670	13670	0
139	20250212	171700	185468770	13670	13670	13670	13670	0
140	20250212	171600	185468770	13670	13670	13670	13670	0
141	20250212	171500	185468770	13670	13670	13670	13670	0
142	20250212	171400	185468770	13670	13670	13670	13670	0
143	20250212	171300	185468770	13670	13670	13670	13670	0
144	20250212	171200	185468770	13670	13670	13670	13670	0
145	20250212	171100	185468770	13670	13670	13670	13670	0
146	20250212	171000	185468770	13670	13670	13670	13670	0
147	20250212	170900	185468770	13670	13670	13670	13670	0
148	20250212	170800	185468770	13670	13670	13670	13670	0
149	20250212	170700	185468770	13670	13670	13670	13670	0
150	20250212	170600	185468770	13670	13670	13670	13670	0
151	20250212	170500	185468770	13670	13670	13670	13670	0
152	20250212	170400	185468770	13670	13670	13670	13670	338
153	20250212	170300	185468770	13670	13670	13670	13670	0
154	20250212	170200	185468770	13670	13670	13670	13670	0
155	20250212	170100	185468770	13670	13670	13670	13670	0
156	20250212	170000	185468770	13670	13670	13670	13670	0
157	20250212	165900	185468770	13670	13670	13670	13670	0
158	20250212	165800	185468770	13670	13670	13670	13670	0
159	20250212	165700	185468770	13670	13670	13670	13670	0
160	20250212	165600	185468770	13670	13670	13670	13670	0
161	20250212	165500	185468770	13670	13670	13670	13670	0
162	20250212	165400	185468770	13670	13670	13670	13670	0
163	20250212	165300	185468770	13670	13670	13670	13670	0
164	20250212	165200	185468770	13670	13670	13670	13670	0
165	20250212	165100	185468770	13670	13670	13670	13670	0
166	20250212	165000	185468770	13670	13670	13670	13670	0
167	20250212	164900	185468770	13670	13670	13670	13670	0
168	20250212	164800	185468770	13670	13670	13670	13670	0
169	20250212	164700	185468770	13670	13670	13670	13670	0
170	20250212	164600	185468770	13670	13670	13670	13670	0
171	20250212	164500	185468770	13670	13670	13670	13670	0
172	20250212	164400	185468770	13670	13670	13670	13670	0
173	20250212	164300	185468770	13670	13670	13670	13670	0
174	20250212	164200	185468770	13670	13670	13670	13670	0
175	20250212	164100	185468770	13670	13670	13670	13670	0
176	20250212	164000	185468770	13670	13670	13670	13670	0
177	20250212	163900	185468770	13670	13670	13670	13670	0
178	20250212	163800	185468770	13670	13670	13670	13670	0
179	20250212	163700	185468770	13670	13670	13670	13670	0
180	20250212	163600	185468770	13670	13670	13670	13670	0
181	20250212	163500	185468770	13670	13670	13670	13670	0
182	20250212	163400	185468770	13670	13670	13670	13670	338
183	20250212	163300	185468770	13670	13670	13670	13670	0
184	20250212	163200	185468770	13670	13670	13670	13670	0
185	20250212	163100	185468770	13670	13670	13670	13670	0
186	20250212	163000	185468770	13670	13670	13670	13670	0
187	20250212	162900	185468770	13670	13670	13670	13670	0
188	20250212	162800	185468770	13670	13670	13670	13670	0
189	20250212	162700	185468770	13670	13670	13670	13670	0
190	20250212	162600	185468770	13670	13670	13670	13670	0
191	20250212	162500	185468770	13670	13670	13670	13670	0
192	20250212	162400	185468770	13670	13670	13670	13670	0
193	20250212	162300	185468770	13670	13670	13670	13670	0
194	20250212	162200	185468770	13670	13670	13670	13670	0
195	20250212	162100	185468770	13670	13670	13670	13670	0
196	20250212	162000	185468770	13670	13670	13670	13670	0
197	20250212	161900	185468770	13670	13670	13670	13670	0
198	20250212	161800	185468770	13670	13670	13670	13670	0
199	20250212	161700	185468770	13670	13670	13670	13670	0
200	20250212	161600	185468770	13670	13670	13670	13670	0
201	20250212	161500	185468770	13670	13670	13670	13670	0
202	20250212	161400	185468770	13670	13670	13670	13670	0
203	20250212	161300	185468770	13670	13670	13670	13670	0
204	20250212	161200	185468770	13670	13670	13670	13670	0
205	20250212	161100	185468770	13670	13670	13670	13670	0
206	20250212	161000	185468770	13670	13670	13670	13670	0
207	20250212	160900	185468770	13670	13670	13670	13670	0
208	20250212	160800	185468770	13670	13670	13670	13670	0
209	20250212	160700	185468770	13670	13670	13670	13670	0
210	20250212	160600	185468770	13670	13670	13670	13670	0
211	20250212	160500	185468770	13670	13670	13670	13670	0
212	20250212	160400	185468770	13670	13670	13670	13670	338
213	20250212	160300	185468770	13670	13670	13670	13670	0
214	20250212	160200	185468770	13670	13670	13670	13670	0
215	20250212	160100	185468770	13670	13670	13670	13670	0
216	20250212	160000	185468770	13670	13670	13670	13670	0
217	20250212	155900	185468770	13670	13670	13670	13670	0
218	20250212	155800	185468770	13670	13670	13670	13670	0
219	20250212	155700	185468770	13670	13670	13670	13670	0
220	20250212	155600	185468770	13670	13670	13670	13670	0
221	20250212	155500	185468770	13670	13670	13670	13670	0
222	20250212	155400	185468770	13670	13670	13670	13670	0
223	20250212	155300	185468770	13670	13670	13670	13670	0
224	20250212	155200	185468770	13670	13670	13670	13670	0
225	20250212	155100	185468770	13670	13670	13670	13670	0
226	20250212	155000	185468770	13670	13670	13670	13670	0
227	20250212	154900	185468770	13670	13670	13670	13670	0
228	20250212	154800	185468770	13670	13670	13670	13670	0
229	20250212	154700	185468770	13670	13670	13670	13670	0
230	20250212	154600	185468770	13670	13670	13670	13670	0
231	20250212	154500	185468770	13670	13670	13670	13670	0
232	20250212	154400	185468770	13670	13670	13670	13670	0
233	20250212	154300	185468770	13670	13670	13670	13670	0
234	20250212	154200	185468770	13670	13670	13670	13670	0
235	20250212	154100	185468770	13670	13670	13670	13670	0
236	20250212	154000	185468770	13670	13670	13670	13670	0
237	20250212	153900	185468770	13670	13670	13670	13670	0
238	20250212	153800	185468770	13670	13670	13670	13670	0
239	20250212	153700	185468770	13670	13670	13670	13670	0
240	20250212	153600	185468770	13670	13670	13670	13670	0
241	20250212	153500	185468770	13670	13670	13670	13670	0
242	20250212	153400	185468770	13670	13670	13670	13670	338
243	20250212	153300	185468770	13670	13670	13670	13670	0
244	20250212	153200	185468770	13670	13670	13670	13670	0
245	20250212	153100	185468770	13670	13670	13670	13670	0
246	20250212	153000	185468770	13670	13670	13670	13670	338
247	20250212	152900	180848310	13640	13640	13640	13640	0
248	20250212	152800	180848310	13640	13640	13640	13640	0
249	20250212	152700	180848310	13640	13640	13640	13640	0
250	20250212	152600	180848310	13640	13640	13640	13640	0
251	20250212	152500	180848310	13640	13640	13640	13640	0
252	20250212	152400	180848310	13640	13640	13640	13640	0
253	20250212	152300	180848310	13640	13640	13640	13640	0
254	20250212	152200	180848310	13640	13640	13640	13640	0
255	20250212	152100	180848310	13640	13640	13640	13640	0
256	20250212	152000	180848310	13640	13640	13640	13640	0
257	20250212	151900	180848310	13640	13630	13640	13630	186
258	20250212	151800	178312290	13540	13640	13640	13540	142
259	20250212	151700	176387230	13640	13630	13640	13630	109
260	20250212	151600	174901500	13630	13560	13630	13560	217
261	20250212	151500	171944910	13630	13630	13630	13630	0
262	20250212	151400	171944910	13630	13570	13630	13550	270
263	20250212	151300	168275710	13550	13550	13570	13540	16
264	20250212	151200	168058960	13550	13550	13550	13550	4
265	20250212	151100	168004760	13580	13580	13580	13580	0
266	20250212	151000	168004760	13580	13580	13580	13580	1
267	20250212	150900	167991180	13590	13590	13590	13590	0
268	20250212	150800	167991180	13590	13550	13590	13550	13
269	20250212	150700	167814990	13550	13540	13550	13540	17
270	20250212	150600	167584790	13540	13540	13540	13540	3
271	20250212	150500	167544170	13550	13540	13550	13540	14
272	20250212	150400	167354600	13540	13530	13560	13530	8
273	20250212	150300	167246290	13560	13550	13560	13550	8
274	20250212	150200	167137880	13530	13520	13560	13520	8
275	20250212	150100	167029610	13520	13520	13520	13520	2
276	20250212	150000	167002570	13590	13590	13590	13590	0
277	20250212	145900	167002570	13590	13590	13590	13590	0
278	20250212	145800	167002570	13590	13590	13590	13590	0
279	20250212	145700	167002570	13590	13510	13590	13510	66
280	20250212	145600	166110830	13510	13500	13510	13500	16
281	20250212	145500	165894680	13500	13490	13500	13480	28
282	20250212	145400	165516950	13490	13490	13490	13490	0
283	20250212	145300	165516950	13490	13500	13500	13490	3
284	20250212	145200	165476460	13440	13440	13440	13440	8
285	20250212	145100	165368940	13440	13440	13440	13440	14
286	20250212	145000	165180780	13430	13430	13430	13430	0
287	20250212	144900	165180780	13430	13530	13530	13420	518
288	20250212	144800	158194110	13540	13540	13540	13540	4
289	20250212	144700	158139950	13540	13540	13540	13540	8
290	20250212	144600	158031630	13540	13540	13540	13540	12
291	20250212	144500	157869150	13540	13540	13540	13540	7
292	20250212	144400	157774370	13540	13560	13560	13540	12
293	20250212	144300	157611700	13560	13560	13560	13560	0
294	20250212	144200	157611700	13560	13570	13570	13560	6
295	20250212	144100	157530320	13570	13570	13570	13570	2
296	20250212	144000	157503180	13580	13580	13580	13580	2
297	20250212	143900	157476020	13590	13590	13590	13590	0
298	20250212	143800	157476020	13590	13590	13590	13590	1
299	20250212	143700	157462430	13600	13530	13600	13530	13
300	20250212	143600	157286240	13530	13530	13540	13530	16
301	20250212	143500	157069690	13520	13530	13530	13520	13
302	20250212	143400	156893910	13520	13520	13520	13520	4
303	20250212	143300	156839830	13560	13560	13560	13560	0
304	20250212	143200	156839830	13560	13560	13560	13560	0
305	20250212	143100	156839830	13560	13560	13560	13560	0
306	20250212	143000	156839830	13560	13510	13570	13500	351
307	20250212	142900	152097010	13510	13510	13510	13510	4
308	20250212	142800	152042970	13510	13530	13560	13510	297
309	20250212	142700	148027640	13540	13550	13550	13540	210
310	20250212	142600	145184080	13550	13550	13550	13550	4
311	20250212	142500	145129880	13580	13580	13580	13580	0
312	20250212	142400	145129880	13580	13580	13580	13580	0
313	20250212	142300	145129880	13580	13580	13580	13580	2
314	20250212	142200	145102720	13540	13540	13540	13540	21
315	20250212	142100	144818380	13540	13540	13540	13540	43
316	20250212	142000	144236160	13540	13540	13540	13540	13
317	20250212	141900	144060140	13540	13550	13550	13540	23
318	20250212	141800	143748530	13550	13570	13570	13550	45
319	20250212	141700	143138620	13560	13560	13560	13560	7
320	20250212	141600	143043700	13560	13560	13560	13560	4
321	20250212	141500	142989460	13570	13590	13590	13570	14
322	20250212	141400	142799450	13600	13600	13600	13600	0
323	20250212	141300	142799450	13600	13590	13650	13590	9
324	20250212	141200	142677010	13650	13560	13650	13560	151
325	20250212	141100	140625060	13580	13580	13580	13580	0
326	20250212	141000	140625060	13580	13580	13580	13580	0
327	20250212	140900	140625060	13580	13570	13580	13560	173
328	20250212	140800	138278050	13580	13580	13580	13580	1
329	20250212	140700	138264470	13580	13580	13580	13580	2
330	20250212	140600	138237310	13580	13590	13600	13570	86
331	20250212	140500	137069440	13560	13590	13590	13560	256
332	20250212	140400	133597790	13590	13590	13590	13590	2
333	20250212	140300	133570610	13550	13550	13550	13550	14
334	20250212	140200	133380910	13550	13560	13570	13550	3
335	20250212	140100	133340230	13600	13530	13600	13530	10
336	20250212	140000	133204690	13530	13530	13530	13520	12
337	20250212	135900	133042340	13530	13520	13530	13520	8
338	20250212	135800	132934140	13530	13520	13530	13520	2
339	20250212	135700	132907090	13530	13540	13540	13530	11
340	20250212	135600	132758250	13540	13580	13580	13530	1108
341	20250212	135500	117747870	13580	13590	13590	13580	19
342	20250212	135400	117489740	13590	13590	13590	13590	0
343	20250212	135300	117489740	13590	13590	13590	13590	3
344	20250212	135200	117448970	13600	13610	13620	13600	63
345	20250212	135100	116592100	13610	13600	13610	13600	10
346	20250212	135000	116456070	13580	13570	13580	13570	105
347	20250212	134900	115031170	13580	13600	13610	13570	107
348	20250212	134800	113577590	13600	13610	13610	13600	10
349	20250212	134700	113441560	13610	13610	13610	13610	4
350	20250212	134600	113387120	13610	13610	13610	13610	7
351	20250212	134500	113291850	13620	13620	13620	13620	8
352	20250212	134400	113182890	13620	13620	13620	13620	7
353	20250212	134300	113087550	13630	13630	13630	13630	3
354	20250212	134200	113046660	13630	13630	13630	13630	16
355	20250212	134100	112828580	13640	13640	13640	13640	0
356	20250212	134000	112828580	13640	13640	13640	13640	17
357	20250212	133900	112596700	13650	13650	13650	13650	0
358	20250212	133800	112596700	13650	13640	13650	13640	33
359	20250212	133700	112146280	13640	13630	13640	13630	20
360	20250212	133600	111873610	13630	13630	13630	13630	12
361	20250212	133500	111710050	13630	13670	13670	13620	813
362	20250212	133400	100608050	13670	13670	13670	13670	9
363	20250212	133300	100485020	13670	13680	13680	13670	5
364	20250212	133200	100416660	13690	13690	13690	13690	0
365	20250212	133100	100416660	13690	13690	13690	13690	1
366	20250212	133000	100402970	13700	13700	13700	13700	0
367	20250212	132900	100402970	13700	13700	13700	13700	6
368	20250212	132800	100320770	13720	13730	13730	13680	63
369	20250212	132700	99458420	13720	13720	13720	13720	8
370	20250212	132600	99348660	13690	13690	13690	13680	12
371	20250212	132500	99184450	13690	13650	13750	13650	155
372	20250212	132400	97055520	13650	13650	13650	13650	4
373	20250212	132300	97000920	13650	13650	13650	13650	0
374	20250212	132200	97000920	13650	13680	13680	13650	221
375	20250212	132100	93983120	13680	13680	13680	13680	4
376	20250212	132000	93928400	13680	13680	13680	13680	4
377	20250212	131900	93873680	13680	13680	13680	13680	3
378	20250212	131800	93832640	13690	13690	13690	13690	0
379	20250212	131700	93832640	13690	13690	13690	13690	0
380	20250212	131600	93832640	13690	13690	13690	13690	0
381	20250212	131500	93832640	13690	13690	13690	13690	0
382	20250212	131400	93832640	13690	13690	13690	13690	0
383	20250212	131300	93832640	13690	13690	13690	13690	0
384	20250212	131200	93832640	13690	13690	13690	13690	0
385	20250212	131100	93832640	13690	13690	13690	13690	0
386	20250212	131000	93832640	13690	13690	13690	13690	0
387	20250212	130900	93832640	13690	13690	13690	13690	0
388	20250212	130800	93832640	13690	13690	13690	13690	0
389	20250212	130700	93832640	13690	13690	13690	13690	0
390	20250212	130600	93832640	13690	13690	13690	13690	0
391	20250212	130500	93832640	13690	13690	13690	13690	0
392	20250212	130400	93832640	13690	13690	13690	13690	0
393	20250212	130300	93832640	13690	13690	13690	13690	0
394	20250212	130200	93832640	13690	13690	13690	13690	0
395	20250212	130100	93832640	13690	13690	13690	13690	0
396	20250212	130000	93832640	13690	13690	13690	13690	0
397	20250212	125900	93832640	13690	13690	13690	13690	0
398	20250212	125800	93832640	13690	13680	13690	13680	590
399	20250212	125700	85755800	13680	13680	13680	13680	0
400	20250212	125600	85755800	13680	13680	13680	13680	0
401	20250212	125500	85755800	13680	13680	13680	13680	1
402	20250212	125400	85742120	13650	13650	13650	13650	0
403	20250212	125300	85742120	13650	13650	13650	13650	0
404	20250212	125200	85742120	13650	13650	13650	13650	0
405	20250212	125100	85742120	13650	13650	13650	13650	0
406	20250212	125000	85742120	13650	13650	13650	13650	0
407	20250212	124900	85742120	13650	13650	13650	13650	0
408	20250212	124800	85742120	13650	13650	13650	13650	6
409	20250212	124700	85660220	13650	13650	13650	13650	40
410	20250212	124600	85114220	13650	13650	13650	13650	0
411	20250212	124500	85114220	13650	13650	13650	13650	0
412	20250212	124400	85114220	13650	13650	13650	13650	0
413	20250212	124300	85114220	13650	13650	13650	13650	0
414	20250212	124200	85114220	13650	13650	13650	13650	4
415	20250212	124100	85059620	13650	13650	13650	13650	2
416	20250212	124000	85032320	13650	13650	13650	13650	5
417	20250212	123900	84964070	13650	13650	13650	13650	0
418	20250212	123800	84964070	13650	13650	13650	13650	11
419	20250212	123700	84813920	13650	13650	13650	13650	350
420	20250212	123600	80036420	13650	13650	13650	13650	4
421	20250212	123500	79981820	13650	13650	13650	13650	2
422	20250212	123400	79954520	13650	13650	13650	13650	15
423	20250212	123300	79749770	13640	13640	13640	13640	0
424	20250212	123200	79749770	13640	13640	13640	13640	1
425	20250212	123100	79736130	13630	13630	13630	13630	40
426	20250212	123000	79190930	13630	13630	13630	13630	8
427	20250212	122900	79081890	13630	13630	13630	13630	0
428	20250212	122800	79081890	13630	13630	13630	13630	5
429	20250212	122700	79013740	13620	13620	13620	13620	0
430	20250212	122600	79013740	13620	13620	13620	13620	0
431	20250212	122500	79013740	13620	13610	13620	13610	9
432	20250212	122400	78891240	13590	13600	13600	13590	334
433	20250212	122300	74352170	13590	13620	13620	13590	343
434	20250212	122200	69685870	13620	13640	13640	13620	55
435	20250212	122100	68936310	13650	13650	13650	13650	0
436	20250212	122000	68936310	13650	13650	13650	13650	0
437	20250212	121900	68936310	13650	13650	13650	13650	5
438	20250212	121800	68868060	13650	13650	13650	13650	20
439	20250212	121700	68595060	13650	13650	13650	13650	19
440	20250212	121600	68335710	13650	13660	13660	13630	1887
441	20250212	121500	42580570	13660	13660	13660	13660	21
442	20250212	121400	42293710	13660	13660	13660	13660	165
443	20250212	121300	40039810	13670	13680	13680	13670	104
444	20250212	121200	38617660	13680	13680	13680	13680	0
445	20250212	121100	38617660	13680	13680	13680	13680	1
446	20250212	121000	38603980	13690	13690	13690	13690	0
447	20250212	120900	38603980	13690	13690	13690	13690	0
448	20250212	120800	38603980	13690	13690	13690	13690	3
449	20250212	120700	38562910	13690	13690	13690	13690	1
450	20250212	120600	38549220	13690	13690	13690	13690	1
451	20250212	120500	38535530	13690	13690	13690	13690	3
452	20250212	120400	38494460	13690	13690	13690	13690	0
453	20250212	120300	38494460	13690	13690	13690	13690	0
454	20250212	120200	38494460	13690	13690	13690	13690	0
455	20250212	120100	38494460	13690	13690	13690	13690	0
456	20250212	120000	38494460	13690	13690	13690	13690	0
457	20250212	115900	38494460	13690	13690	13690	13690	0
458	20250212	115800	38494460	13690	13690	13690	13690	1
459	20250212	115700	38480770	13690	13690	13690	13690	34
460	20250212	115600	38015310	13690	13690	13690	13690	0
461	20250212	115500	38015310	13690	13690	13690	13690	0
462	20250212	115400	38015310	13690	13690	13690	13690	0
463	20250212	115300	38015310	13690	13690	13690	13690	0
464	20250212	115200	38015310	13690	13690	13690	13690	0
465	20250212	115100	38015310	13690	13690	13690	13690	0
466	20250212	115000	38015310	13690	13690	13690	13690	0
467	20250212	114900	38015310	13690	13690	13690	13690	0
468	20250212	114800	38015310	13690	13690	13690	13690	0
469	20250212	114700	38015310	13690	13690	13690	13690	0
470	20250212	114600	38015310	13690	13690	13690	13690	0
471	20250212	114500	38015310	13690	13690	13690	13690	0
472	20250212	114400	38015310	13690	13690	13690	13690	25
473	20250212	114300	37673060	13690	13690	13690	13690	30
474	20250212	114200	37262360	13690	13730	13730	13690	47
475	20250212	114100	36618330	13730	13730	13730	13730	0
476	20250212	114000	36618330	13730	13730	13730	13730	0
477	20250212	113900	36618330	13730	13740	13740	13730	3
478	20250212	113800	36577120	13740	13740	13740	13740	0
479	20250212	113700	36577120	13740	13740	13740	13740	12
480	20250212	113600	36412240	13730	13730	13730	13730	0
481	20250212	113500	36412240	13730	13730	13730	13730	0
482	20250212	113400	36412240	13730	13730	13730	13730	0
483	20250212	113300	36412240	13730	13730	13730	13730	300
484	20250212	113200	32293240	13730	13730	13730	13730	0
485	20250212	113100	32293240	13730	13730	13730	13730	0
486	20250212	113000	32293240	13730	13730	13730	13730	0
487	20250212	112900	32293240	13730	13730	13730	13730	0
488	20250212	112800	32293240	13730	13730	13730	13730	0
489	20250212	112700	32293240	13730	13730	13730	13730	0
490	20250212	112600	32293240	13730	13730	13730	13730	0
491	20250212	112500	32293240	13730	13730	13730	13730	0
492	20250212	112400	32293240	13730	13730	13730	13730	0
493	20250212	112300	32293240	13730	13730	13730	13730	0
494	20250212	112200	32293240	13730	13730	13730	13730	0
495	20250212	112100	32293240	13730	13730	13730	13730	0
496	20250212	112000	32293240	13730	13730	13730	13730	0
497	20250212	111900	32293240	13730	13730	13730	13730	6
498	20250212	111800	32210860	13730	13730	13730	13730	0
499	20250212	111700	32210860	13730	13730	13730	13730	0
500	20250212	111600	32210860	13730	13730	13730	13730	0
501	20250212	111500	32210860	13730	13730	13730	13730	0
502	20250212	111400	32210860	13730	13730	13730	13730	1
503	20250212	111300	32197130	13730	13730	13730	13730	10
504	20250212	111200	32059830	13730	13730	13730	13730	33
505	20250212	111100	31606740	13730	13730	13730	13730	0
506	20250212	111000	31606740	13730	13730	13730	13730	39
507	20250212	110900	31071270	13730	13730	13730	13730	0
508	20250212	110800	31071270	13730	13730	13730	13730	6
509	20250212	110700	30988890	13730	13730	13730	13730	15
510	20250212	110600	30782940	13730	13730	13730	13730	0
511	20250212	110500	30782940	13730	13730	13730	13730	0
512	20250212	110400	30782940	13730	13730	13730	13730	0
513	20250212	110300	30782940	13730	13730	13730	13730	1
514	20250212	110200	30769210	13690	13690	13690	13690	0
515	20250212	110100	30769210	13690	13690	13690	13690	0
516	20250212	110000	30769210	13690	13690	13690	13690	0
517	20250212	105900	30769210	13690	13700	13720	13690	15
518	20250212	105800	30563680	13690	13690	13690	13690	0
519	20250212	105700	30563680	13690	13690	13690	13690	0
520	20250212	105600	30563680	13690	13690	13690	13690	0
521	20250212	105500	30563680	13690	13690	13690	13690	0
522	20250212	105400	30563680	13690	13690	13690	13690	0
523	20250212	105300	30563680	13690	13690	13690	13690	0
524	20250212	105200	30563680	13690	13690	13690	13690	243
525	20250212	105100	27237010	13690	13690	13690	13690	0
526	20250212	105000	27237010	13690	13690	13690	13690	0
527	20250212	104900	27237010	13690	13690	13690	13690	1
528	20250212	104800	27223320	13690	13690	13690	13690	11
529	20250212	104700	27072730	13680	13680	13680	13680	0
530	20250212	104600	27072730	13680	13680	13680	13680	164
531	20250212	104500	24829210	13680	13690	13690	13680	51
532	20250212	104400	24131240	13690	13690	13690	13690	0
533	20250212	104300	24131240	13690	13710	13710	13690	268
534	20250212	104200	20460410	13720	13750	13750	13720	177
535	20250212	104100	18030490	13760	13760	13760	13760	20
536	20250212	104000	17755290	13760	13760	13760	13760	0
537	20250212	103900	17755290	13760	13760	13760	13760	0
538	20250212	103800	17755290	13760	13760	13760	13760	0
539	20250212	103700	17755290	13760	13760	13760	13760	0
540	20250212	103600	17755290	13760	13760	13760	13760	0
541	20250212	103500	17755290	13760	13760	13760	13760	0
542	20250212	103400	17755290	13760	13760	13760	13760	0
543	20250212	103300	17755290	13760	13760	13760	13760	20
544	20250212	103200	17480090	13740	13740	13740	13740	0
545	20250212	103100	17480090	13740	13740	13740	13740	0
546	20250212	103000	17480090	13740	13780	13780	13740	203
547	20250212	102900	14689030	13780	13780	13780	13780	0
548	20250212	102800	14689030	13780	13780	13780	13780	0
549	20250212	102700	14689030	13780	13790	13790	13780	9
550	20250212	102600	14564930	13790	13790	13790	13790	3
551	20250212	102500	14523560	13790	13790	13790	13790	0
552	20250212	102400	14523560	13790	13790	13790	13790	4
553	20250212	102300	14468400	13780	13780	13780	13780	0
554	20250212	102200	14468400	13780	13780	13780	13780	0
555	20250212	102100	14468400	13780	13780	13780	13780	0
556	20250212	102000	14468400	13780	13780	13780	13780	0
557	20250212	101900	14468400	13780	13780	13780	13780	0
558	20250212	101800	14468400	13780	13780	13780	13780	0
559	20250212	101700	14468400	13780	13780	13780	13780	0
560	20250212	101600	14468400	13780	13780	13780	13780	0
561	20250212	101500	14468400	13780	13780	13780	13780	0
562	20250212	101400	14468400	13780	13780	13780	13780	1
563	20250212	101300	14454620	13780	13780	13780	13780	1
564	20250212	101200	14440840	13790	13790	13790	13790	0
565	20250212	101100	14440840	13790	13790	13790	13790	0
566	20250212	101000	14440840	13790	13790	13790	13790	0
567	20250212	100900	14440840	13790	13790	13790	13790	0
568	20250212	100800	14440840	13790	13790	13790	13790	13
569	20250212	100700	14261570	13790	13790	13790	13790	0
570	20250212	100600	14261570	13790	13790	13790	13790	3
571	20250212	100500	14220200	13810	13810	13810	13810	0
572	20250212	100400	14220200	13810	13810	13810	13810	0
573	20250212	100300	14220200	13810	13810	13810	13810	0
574	20250212	100200	14220200	13810	13810	13810	13810	0
575	20250212	100100	14220200	13810	13810	13810	13810	0
576	20250212	100000	14220200	13810	13810	13810	13810	1
577	20250212	095900	14206390	13790	13790	13790	13790	32
578	20250212	095800	13765110	13790	13790	13790	13790	0
579	20250212	095700	13765110	13790	13790	13790	13790	0
580	20250212	095600	13765110	13790	13810	13810	13790	6
581	20250212	095500	13682320	13820	13820	13820	13820	0
582	20250212	095400	13682320	13820	13820	13820	13820	4
583	20250212	095300	13627040	13820	13820	13820	13820	0
584	20250212	095200	13627040	13820	13820	13820	13820	0
585	20250212	095100	13627040	13820	13820	13820	13820	0
586	20250212	095000	13627040	13820	13820	13820	13820	0
587	20250212	094900	13627040	13820	13820	13820	13820	0
588	20250212	094800	13627040	13820	13820	13820	13820	0
589	20250212	094700	13627040	13820	13820	13820	13820	0
590	20250212	094600	13627040	13820	13820	13820	13820	2
591	20250212	094500	13599400	13810	13800	13810	13800	2
592	20250212	094400	13571790	13790	13790	13790	13790	0
593	20250212	094300	13571790	13790	13790	13790	13790	0
594	20250212	094200	13571790	13790	13790	13790	13790	0
595	20250212	094100	13571790	13790	13790	13790	13790	0
596	20250212	094000	13571790	13790	13780	13790	13780	3
597	20250212	093900	13530430	13770	13780	13810	13750	54
598	20250212	093800	12786350	13760	13820	13820	13760	121
599	20250212	093700	11120860	13820	13840	13840	13820	4
600	20250212	093600	11065540	13850	13850	13850	13850	0
601	20250212	093500	11065540	13850	13850	13850	13850	300
602	20250212	093400	6910540	13850	13850	13850	13850	0
603	20250212	093300	6910540	13850	13850	13850	13850	2
604	20250212	093200	6882840	13850	13850	13850	13850	0
605	20250212	093100	6882840	13850	13850	13850	13850	0
606	20250212	093000	6882840	13850	13850	13850	13850	100
607	20250212	092900	5497840	13850	13850	13850	13850	0
608	20250212	092800	5497840	13850	13850	13850	13850	3
609	20250212	092700	5456290	13850	13860	13860	13850	4
610	20250212	092600	5400880	13860	13870	13870	13860	11
611	20250212	092500	5248400	13870	13870	13870	13870	1
612	20250212	092400	5234530	13860	13890	13890	13860	7
613	20250212	092300	5137390	13900	13900	13900	13900	1
614	20250212	092200	5123490	13900	13900	13900	13900	6
615	20250212	092100	5040090	13890	13850	13890	13850	43
616	20250212	092000	4444400	13850	13850	13850	13850	22
617	20250212	091900	4139700	13850	13850	13850	13850	2
618	20250212	091800	4112000	13850	13850	13850	13850	2
619	20250212	091700	4084300	13850	13840	13850	13840	39
620	20250212	091600	3544190	13850	13840	13850	13840	2
621	20250212	091500	3516500	13840	13810	13840	13810	70
622	20250212	091400	2549580	13800	13800	13800	13800	0
623	20250212	091300	2549580	13800	13790	13800	13790	2
624	20250212	091200	2521990	13780	13780	13780	13780	34
625	20250212	091100	2053470	13770	13760	13770	13760	37
626	20250212	091000	1544150	13750	13760	13760	13750	2
627	20250212	090900	1516640	13750	13760	13760	13750	9
628	20250212	090800	1392820	13760	13760	13760	13760	4
629	20250212	090700	1337780	13760	13760	13760	13760	0
630	20250212	090600	1337780	13760	13800	13800	13760	70
631	20250212	090500	373440	13810	13810	13810	13810	0
632	20250212	090400	373440	13810	13810	13810	13810	4
633	20250212	090300	318200	13830	13830	13830	13830	0
634	20250212	090200	318200	13830	13830	13830	13830	0
635	20250212	090100	318200	13830	13830	13830	13830	0
636	20250212	090000	318200	13830	13840	13840	13830	23