KissMeData/038290/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	192300	395363020	15680	15680	15680	15680	984
3	20250212	192200	395363020	15680	15680	15680	15680	0
4	20250212	192100	395363020	15680	15680	15680	15680	0
5	20250212	192000	395363020	15680	15680	15680	15680	0
6	20250212	191900	395363020	15680	15680	15680	15680	0
7	20250212	191800	395363020	15680	15680	15680	15680	0
8	20250212	191700	395363020	15680	15680	15680	15680	0
9	20250212	191600	395363020	15680	15680	15680	15680	0
10	20250212	191500	395363020	15680	15680	15680	15680	0
11	20250212	191400	395363020	15680	15680	15680	15680	0
12	20250212	191300	395363020	15680	15680	15680	15680	0
13	20250212	191200	395363020	15680	15680	15680	15680	0
14	20250212	191100	395363020	15680	15680	15680	15680	0
15	20250212	191000	395363020	15680	15680	15680	15680	0
16	20250212	190900	395363020	15680	15680	15680	15680	0
17	20250212	190800	395363020	15680	15680	15680	15680	0
18	20250212	190700	395363020	15680	15680	15680	15680	0
19	20250212	190600	395363020	15680	15680	15680	15680	0
20	20250212	190500	395363020	15680	15680	15680	15680	0
21	20250212	190400	395363020	15680	15680	15680	15680	0
22	20250212	190300	395363020	15680	15680	15680	15680	0
23	20250212	190200	395363020	15680	15680	15680	15680	0
24	20250212	190100	395363020	15680	15680	15680	15680	0
25	20250212	190000	395363020	15680	15680	15680	15680	0
26	20250212	185900	395363020	15680	15680	15680	15680	0
27	20250212	185800	395363020	15680	15680	15680	15680	0
28	20250212	185700	395363020	15680	15680	15680	15680	0
29	20250212	185600	395363020	15680	15680	15680	15680	0
30	20250212	185500	395363020	15680	15680	15680	15680	0
31	20250212	185400	395363020	15680	15680	15680	15680	0
32	20250212	185300	395363020	15680	15680	15680	15680	984
33	20250212	185200	395363020	15680	15680	15680	15680	0
34	20250212	185100	395363020	15680	15680	15680	15680	0
35	20250212	185000	395363020	15680	15680	15680	15680	0
36	20250212	184900	395363020	15680	15680	15680	15680	0
37	20250212	184800	395363020	15680	15680	15680	15680	0
38	20250212	184700	395363020	15680	15680	15680	15680	0
39	20250212	184600	395363020	15680	15680	15680	15680	0
40	20250212	184500	395363020	15680	15680	15680	15680	0
41	20250212	184400	395363020	15680	15680	15680	15680	0
42	20250212	184300	395363020	15680	15680	15680	15680	0
43	20250212	184200	395363020	15680	15680	15680	15680	0
44	20250212	184100	395363020	15680	15680	15680	15680	0
45	20250212	184000	395363020	15680	15680	15680	15680	0
46	20250212	183900	395363020	15680	15680	15680	15680	0
47	20250212	183800	395363020	15680	15680	15680	15680	0
48	20250212	183700	395363020	15680	15680	15680	15680	0
49	20250212	183600	395363020	15680	15680	15680	15680	0
50	20250212	183500	395363020	15680	15680	15680	15680	0
51	20250212	183400	395363020	15680	15680	15680	15680	0
52	20250212	183300	395363020	15680	15680	15680	15680	0
53	20250212	183200	395363020	15680	15680	15680	15680	0
54	20250212	183100	395363020	15680	15680	15680	15680	0
55	20250212	183000	395363020	15680	15680	15680	15680	0
56	20250212	182900	395363020	15680	15680	15680	15680	0
57	20250212	182800	395363020	15680	15680	15680	15680	0
58	20250212	182700	395363020	15680	15680	15680	15680	0
59	20250212	182600	395363020	15680	15680	15680	15680	0
60	20250212	182500	395363020	15680	15680	15680	15680	0
61	20250212	182400	395363020	15680	15680	15680	15680	0
62	20250212	182300	395363020	15680	15680	15680	15680	984
63	20250212	182200	395363020	15680	15680	15680	15680	0
64	20250212	182100	395363020	15680	15680	15680	15680	0
65	20250212	182000	395363020	15680	15680	15680	15680	0
66	20250212	181900	395363020	15680	15680	15680	15680	0
67	20250212	181800	395363020	15680	15680	15680	15680	0
68	20250212	181700	395363020	15680	15680	15680	15680	0
69	20250212	181600	395363020	15680	15680	15680	15680	0
70	20250212	181500	395363020	15680	15680	15680	15680	0
71	20250212	181400	395363020	15680	15680	15680	15680	0
72	20250212	181300	395363020	15680	15680	15680	15680	0
73	20250212	181200	395363020	15680	15680	15680	15680	0
74	20250212	181100	395363020	15680	15680	15680	15680	0
75	20250212	181000	395363020	15680	15680	15680	15680	0
76	20250212	180900	395363020	15680	15680	15680	15680	0
77	20250212	180800	395363020	15680	15680	15680	15680	0
78	20250212	180700	395363020	15680	15680	15680	15680	0
79	20250212	180600	395363020	15680	15680	15680	15680	0
80	20250212	180500	395363020	15680	15680	15680	15680	0
81	20250212	180400	395363020	15680	15680	15680	15680	0
82	20250212	180300	395363020	15680	15680	15680	15680	0
83	20250212	180200	395363020	15680	15680	15680	15680	0
84	20250212	180100	395363020	15680	15680	15680	15680	0
85	20250212	180000	395363020	15680	15680	15680	15680	0
86	20250212	175900	395363020	15680	15680	15680	15680	0
87	20250212	175800	395363020	15680	15680	15680	15680	0
88	20250212	175700	395363020	15680	15680	15680	15680	0
89	20250212	175600	395363020	15680	15680	15680	15680	0
90	20250212	175500	395363020	15680	15680	15680	15680	0
91	20250212	175400	395363020	15680	15680	15680	15680	0
92	20250212	175300	395363020	15680	15680	15680	15680	984
93	20250212	175200	395363020	15680	15680	15680	15680	0
94	20250212	175100	395363020	15680	15680	15680	15680	0
95	20250212	175000	395363020	15680	15680	15680	15680	0
96	20250212	174900	395363020	15680	15680	15680	15680	0
97	20250212	174800	395363020	15680	15680	15680	15680	0
98	20250212	174700	395363020	15680	15680	15680	15680	0
99	20250212	174600	395363020	15680	15680	15680	15680	0
100	20250212	174500	395363020	15680	15680	15680	15680	0
101	20250212	174400	395363020	15680	15680	15680	15680	0
102	20250212	174300	395363020	15680	15680	15680	15680	0
103	20250212	174200	395363020	15680	15680	15680	15680	0
104	20250212	174100	395363020	15680	15680	15680	15680	0
105	20250212	174000	395363020	15680	15680	15680	15680	0
106	20250212	173900	395363020	15680	15680	15680	15680	0
107	20250212	173800	395363020	15680	15680	15680	15680	0
108	20250212	173700	395363020	15680	15680	15680	15680	0
109	20250212	173600	395363020	15680	15680	15680	15680	0
110	20250212	173500	395363020	15680	15680	15680	15680	0
111	20250212	173400	395363020	15680	15680	15680	15680	0
112	20250212	173300	395363020	15680	15680	15680	15680	0
113	20250212	173200	395363020	15680	15680	15680	15680	0
114	20250212	173100	395363020	15680	15680	15680	15680	0
115	20250212	173000	395363020	15680	15680	15680	15680	0
116	20250212	172900	395363020	15680	15680	15680	15680	0
117	20250212	172800	395363020	15680	15680	15680	15680	0
118	20250212	172700	395363020	15680	15680	15680	15680	0
119	20250212	172600	395363020	15680	15680	15680	15680	0
120	20250212	172500	395363020	15680	15680	15680	15680	0
121	20250212	172400	395363020	15680	15680	15680	15680	0
122	20250212	172300	395363020	15680	15680	15680	15680	984
123	20250212	172200	395363020	15680	15680	15680	15680	0
124	20250212	172100	395363020	15680	15680	15680	15680	0
125	20250212	172000	395363020	15680	15680	15680	15680	0
126	20250212	171900	395363020	15680	15680	15680	15680	0
127	20250212	171800	395363020	15680	15680	15680	15680	0
128	20250212	171700	395363020	15680	15680	15680	15680	0
129	20250212	171600	395363020	15680	15680	15680	15680	0
130	20250212	171500	395363020	15680	15680	15680	15680	0
131	20250212	171400	395363020	15680	15680	15680	15680	0
132	20250212	171300	395363020	15680	15680	15680	15680	0
133	20250212	171200	395363020	15680	15680	15680	15680	0
134	20250212	171100	395363020	15680	15680	15680	15680	0
135	20250212	171000	395363020	15680	15680	15680	15680	0
136	20250212	170900	395363020	15680	15680	15680	15680	0
137	20250212	170800	395363020	15680	15680	15680	15680	0
138	20250212	170700	395363020	15680	15680	15680	15680	0
139	20250212	170600	395363020	15680	15680	15680	15680	0
140	20250212	170500	395363020	15680	15680	15680	15680	0
141	20250212	170400	395363020	15680	15680	15680	15680	0
142	20250212	170300	395363020	15680	15680	15680	15680	0
143	20250212	170200	395363020	15680	15680	15680	15680	0
144	20250212	170100	395363020	15680	15680	15680	15680	0
145	20250212	170000	395363020	15680	15680	15680	15680	0
146	20250212	165900	395363020	15680	15680	15680	15680	0
147	20250212	165800	395363020	15680	15680	15680	15680	0
148	20250212	165700	395363020	15680	15680	15680	15680	0
149	20250212	165600	395363020	15680	15680	15680	15680	0
150	20250212	165500	395363020	15680	15680	15680	15680	0
151	20250212	165400	395363020	15680	15680	15680	15680	0
152	20250212	165300	395363020	15680	15680	15680	15680	984
153	20250212	165200	395363020	15680	15680	15680	15680	0
154	20250212	165100	395363020	15680	15680	15680	15680	0
155	20250212	165000	395363020	15680	15680	15680	15680	0
156	20250212	164900	395363020	15680	15680	15680	15680	0
157	20250212	164800	395363020	15680	15680	15680	15680	0
158	20250212	164700	395363020	15680	15680	15680	15680	0
159	20250212	164600	395363020	15680	15680	15680	15680	0
160	20250212	164500	395363020	15680	15680	15680	15680	0
161	20250212	164400	395363020	15680	15680	15680	15680	0
162	20250212	164300	395363020	15680	15680	15680	15680	0
163	20250212	164200	395363020	15680	15680	15680	15680	0
164	20250212	164100	395363020	15680	15680	15680	15680	0
165	20250212	164000	395363020	15680	15680	15680	15680	0
166	20250212	163900	395363020	15680	15680	15680	15680	0
167	20250212	163800	395363020	15680	15680	15680	15680	0
168	20250212	163700	395363020	15680	15680	15680	15680	0
169	20250212	163600	395363020	15680	15680	15680	15680	0
170	20250212	163500	395363020	15680	15680	15680	15680	0
171	20250212	163400	395363020	15680	15680	15680	15680	0
172	20250212	163300	395363020	15680	15680	15680	15680	0
173	20250212	163200	395363020	15680	15680	15680	15680	0
174	20250212	163100	395363020	15680	15680	15680	15680	0
175	20250212	163000	395363020	15680	15680	15680	15680	0
176	20250212	162900	395363020	15680	15680	15680	15680	0
177	20250212	162800	395363020	15680	15680	15680	15680	0
178	20250212	162700	395363020	15680	15680	15680	15680	0
179	20250212	162600	395363020	15680	15680	15680	15680	0
180	20250212	162500	395363020	15680	15680	15680	15680	0
181	20250212	162400	395363020	15680	15680	15680	15680	0
182	20250212	162300	395363020	15680	15680	15680	15680	984
183	20250212	162200	395363020	15680	15680	15680	15680	0
184	20250212	162100	395363020	15680	15680	15680	15680	0
185	20250212	162000	395363020	15680	15680	15680	15680	0
186	20250212	161900	395363020	15680	15680	15680	15680	0
187	20250212	161800	395363020	15680	15680	15680	15680	0
188	20250212	161700	395363020	15680	15680	15680	15680	0
189	20250212	161600	395363020	15680	15680	15680	15680	0
190	20250212	161500	395363020	15680	15680	15680	15680	0
191	20250212	161400	395363020	15680	15680	15680	15680	0
192	20250212	161300	395363020	15680	15680	15680	15680	0
193	20250212	161200	395363020	15680	15680	15680	15680	0
194	20250212	161100	395363020	15680	15680	15680	15680	0
195	20250212	161000	395363020	15680	15680	15680	15680	0
196	20250212	160900	395363020	15680	15680	15680	15680	0
197	20250212	160800	395363020	15680	15680	15680	15680	0
198	20250212	160700	395363020	15680	15680	15680	15680	0
199	20250212	160600	395363020	15680	15680	15680	15680	0
200	20250212	160500	395363020	15680	15680	15680	15680	0
201	20250212	160400	395363020	15680	15680	15680	15680	0
202	20250212	160300	395363020	15680	15680	15680	15680	0
203	20250212	160200	395363020	15680	15680	15680	15680	0
204	20250212	160100	395363020	15680	15680	15680	15680	0
205	20250212	160000	395363020	15680	15680	15680	15680	0
206	20250212	155900	395363020	15680	15680	15680	15680	0
207	20250212	155800	395363020	15680	15680	15680	15680	0
208	20250212	155700	395363020	15680	15680	15680	15680	0
209	20250212	155600	395363020	15680	15680	15680	15680	0
210	20250212	155500	395363020	15680	15680	15680	15680	0
211	20250212	155400	395363020	15680	15680	15680	15680	0
212	20250212	155300	395363020	15680	15680	15680	15680	984
213	20250212	155200	395363020	15680	15680	15680	15680	0
214	20250212	155100	395363020	15680	15680	15680	15680	0
215	20250212	155000	395363020	15680	15680	15680	15680	0
216	20250212	154900	395363020	15680	15680	15680	15680	0
217	20250212	154800	395363020	15680	15680	15680	15680	0
218	20250212	154700	395363020	15680	15680	15680	15680	0
219	20250212	154600	395363020	15680	15680	15680	15680	0
220	20250212	154500	395363020	15680	15680	15680	15680	0
221	20250212	154400	395363020	15680	15680	15680	15680	0
222	20250212	154300	395363020	15680	15680	15680	15680	0
223	20250212	154200	395363020	15680	15680	15680	15680	0
224	20250212	154100	395363020	15680	15680	15680	15680	0
225	20250212	154000	395363020	15680	15680	15680	15680	0
226	20250212	153900	395363020	15680	15680	15680	15680	0
227	20250212	153800	395363020	15680	15680	15680	15680	0
228	20250212	153700	395363020	15680	15680	15680	15680	0
229	20250212	153600	395363020	15680	15680	15680	15680	0
230	20250212	153500	395363020	15680	15680	15680	15680	0
231	20250212	153400	395363020	15680	15680	15680	15680	0
232	20250212	153300	395363020	15680	15680	15680	15680	0
233	20250212	153200	395363020	15680	15680	15680	15680	0
234	20250212	153100	395363020	15680	15680	15680	15680	0
235	20250212	153000	395363020	15680	15680	15680	15680	984
236	20250212	152900	379933900	15670	15670	15670	15670	0
237	20250212	152800	379933900	15670	15670	15670	15670	0
238	20250212	152700	379933900	15670	15670	15670	15670	0
239	20250212	152600	379933900	15670	15670	15670	15670	0
240	20250212	152500	379933900	15670	15670	15670	15670	0
241	20250212	152400	379933900	15670	15670	15670	15670	0
242	20250212	152300	379933900	15670	15670	15670	15670	0
243	20250212	152200	379933900	15670	15670	15670	15670	0
244	20250212	152100	379933900	15670	15670	15670	15670	0
245	20250212	152000	379933900	15670	15670	15670	15670	0
246	20250212	151900	379933900	15670	15670	15670	15670	51
247	20250212	151800	379134730	15670	15690	15690	15670	14
248	20250212	151700	378915290	15700	15700	15700	15700	0
249	20250212	151600	378915290	15700	15700	15700	15700	1
250	20250212	151500	378899590	15700	15700	15700	15700	1
251	20250212	151400	378883890	15700	15700	15700	15700	0
252	20250212	151300	378883890	15700	15690	15700	15670	7
253	20250212	151200	378774090	15700	15700	15700	15700	0
254	20250212	151100	378774090	15700	15700	15700	15700	0
255	20250212	151000	378774090	15700	15680	15700	15670	179
256	20250212	150900	375965820	15680	15680	15680	15680	14
257	20250212	150800	375746300	15700	15690	15700	15690	100
258	20250212	150700	374176310	15700	15700	15700	15700	0
259	20250212	150600	374176310	15700	15700	15700	15700	4
260	20250212	150500	374113510	15700	15700	15700	15700	0
261	20250212	150400	374113510	15700	15700	15700	15700	0
262	20250212	150300	374113510	15700	15680	15700	15680	12
263	20250212	150200	373925290	15700	15700	15700	15700	7
264	20250212	150100	373815390	15700	15700	15700	15700	53
265	20250212	150000	372983290	15700	15700	15700	15700	59
266	20250212	145900	372056990	15700	15700	15700	15700	1
267	20250212	145800	372041290	15700	15700	15700	15700	0
268	20250212	145700	372041290	15700	15700	15700	15700	20
269	20250212	145600	371727290	15740	15740	15740	15740	0
270	20250212	145500	371727290	15740	15740	15740	15740	0
271	20250212	145400	371727290	15740	15740	15740	15740	0
272	20250212	145300	371727290	15740	15740	15740	15740	0
273	20250212	145200	371727290	15740	15740	15740	15740	0
274	20250212	145100	371727290	15740	15740	15740	15740	0
275	20250212	145000	371727290	15740	15740	15740	15740	0
276	20250212	144900	371727290	15740	15740	15740	15740	1
277	20250212	144800	371711550	15740	15740	15740	15740	0
278	20250212	144700	371711550	15740	15740	15740	15740	0
279	20250212	144600	371711550	15740	15740	15740	15740	0
280	20250212	144500	371711550	15740	15740	15740	15740	0
281	20250212	144400	371711550	15740	15740	15740	15740	1
282	20250212	144300	371695810	15660	15660	15660	15660	0
283	20250212	144200	371695810	15660	15690	15690	15660	100
284	20250212	144100	370128930	15740	15740	15740	15740	0
285	20250212	144000	370128930	15740	15740	15740	15740	1
286	20250212	143900	370113190	15690	15700	15700	15690	144
287	20250212	143800	367853610	15750	15750	15750	15750	0
288	20250212	143700	367853610	15750	15750	15750	15750	0
289	20250212	143600	367853610	15750	15740	15750	15740	80
290	20250212	143500	366594230	15750	15750	15750	15750	0
291	20250212	143400	366594230	15750	15740	15750	15740	14
292	20250212	143300	366373830	15750	15750	15750	15750	0
293	20250212	143200	366373830	15750	15750	15750	15750	0
294	20250212	143100	366373830	15750	15750	15750	15750	0
295	20250212	143000	366373830	15750	15700	15750	15700	338
296	20250212	142900	361066870	15730	15730	15730	15730	0
297	20250212	142800	361066870	15730	15730	15730	15730	1
298	20250212	142700	361051140	15700	15700	15700	15700	1
299	20250212	142600	361035440	15730	15730	15730	15730	0
300	20250212	142500	361035440	15730	15730	15730	15730	0
301	20250212	142400	361035440	15730	15730	15730	15730	0
302	20250212	142300	361035440	15730	15730	15730	15730	0
303	20250212	142200	361035440	15730	15730	15730	15730	0
304	20250212	142100	361035440	15730	15730	15730	15730	0
305	20250212	142000	361035440	15730	15730	15730	15730	0
306	20250212	141900	361035440	15730	15730	15730	15730	0
307	20250212	141800	361035440	15730	15730	15730	15730	0
308	20250212	141700	361035440	15730	15730	15730	15730	382
309	20250212	141600	355026580	15730	15730	15730	15730	5
310	20250212	141500	354947930	15730	15730	15730	15730	3
311	20250212	141400	354900740	15730	15730	15730	15730	0
312	20250212	141300	354900740	15730	15730	15730	15730	200
313	20250212	141200	351754740	15730	15730	15730	15730	0
314	20250212	141100	351754740	15730	15730	15730	15730	0
315	20250212	141000	351754740	15730	15730	15730	15730	0
316	20250212	140900	351754740	15730	15730	15730	15730	0
317	20250212	140800	351754740	15730	15730	15730	15730	304
318	20250212	140700	346972820	15730	15720	15730	15720	100
319	20250212	140600	345400360	15720	15720	15720	15720	0
320	20250212	140500	345400360	15720	15720	15720	15720	0
321	20250212	140400	345400360	15720	15720	15720	15720	0
322	20250212	140300	345400360	15720	15720	15720	15720	500
323	20250212	140200	337540360	15700	15700	15700	15700	0
324	20250212	140100	337540360	15700	15700	15700	15700	14
325	20250212	140000	337320560	15720	15720	15720	15720	0
326	20250212	135900	337320560	15720	15720	15720	15720	0
327	20250212	135800	337320560	15720	15720	15720	15720	0
328	20250212	135700	337320560	15720	15720	15720	15720	0
329	20250212	135600	337320560	15720	15700	15720	15700	57
330	20250212	135500	336425500	15700	15700	15700	15700	115
331	20250212	135400	334620000	15700	15700	15700	15690	226
332	20250212	135300	331071870	15700	15700	15700	15700	30
333	20250212	135200	330600870	15700	15700	15700	15700	10
334	20250212	135100	330443870	15700	15700	15700	15700	10
335	20250212	135000	330286870	15700	15700	15700	15700	1
336	20250212	134900	330271170	15690	15690	15690	15690	185
337	20250212	134800	327368520	15700	15700	15700	15700	1
338	20250212	134700	327352820	15700	15700	15700	15700	0
339	20250212	134600	327352820	15700	15700	15700	15700	0
340	20250212	134500	327352820	15700	15700	15700	15700	0
341	20250212	134400	327352820	15700	15700	15700	15700	0
342	20250212	134300	327352820	15700	15700	15700	15700	0
343	20250212	134200	327352820	15700	15700	15700	15700	0
344	20250212	134100	327352820	15700	15700	15700	15700	5
345	20250212	134000	327274320	15700	15700	15700	15700	30
346	20250212	133900	326803320	15720	15720	15720	15720	1
347	20250212	133800	326787600	15660	15660	15660	15660	50
348	20250212	133700	326004600	15720	15710	15720	15710	35
349	20250212	133600	325454450	15700	15710	15710	15650	757
350	20250212	133500	313577860	15720	15720	15720	15720	0
351	20250212	133400	313577860	15720	15710	15720	15670	96
352	20250212	133300	312070170	15710	15710	15710	15710	0
353	20250212	133200	312070170	15710	15670	15710	15670	12
354	20250212	133100	311882090	15670	15670	15670	15670	0
355	20250212	133000	311882090	15670	15670	15670	15670	0
356	20250212	132900	311882090	15670	15670	15670	15670	0
357	20250212	132800	311882090	15670	15670	15670	15670	0
358	20250212	132700	311882090	15670	15670	15670	15670	0
359	20250212	132600	311882090	15670	15670	15670	15670	0
360	20250212	132500	311882090	15670	15670	15670	15670	0
361	20250212	132400	311882090	15670	15670	15670	15670	0
362	20250212	132300	311882090	15670	15670	15670	15670	0
363	20250212	132200	311882090	15670	15670	15670	15670	0
364	20250212	132100	311882090	15670	15740	15740	15670	561
365	20250212	132000	303072720	15740	15740	15740	15740	40
366	20250212	131900	302443120	15700	15700	15700	15700	500
367	20250212	131800	294593120	15740	15740	15740	15740	0
368	20250212	131700	294593120	15740	15740	15740	15740	0
369	20250212	131600	294593120	15740	15740	15740	15740	2
370	20250212	131500	294561640	15670	15670	15670	15670	14
371	20250212	131400	294342260	15700	15700	15700	15700	1
372	20250212	131300	294326560	15740	15740	15740	15740	0
373	20250212	131200	294326560	15740	15740	15740	15740	0
374	20250212	131100	294326560	15740	15700	15740	15700	18
375	20250212	131000	294043400	15670	15670	15670	15670	0
376	20250212	130900	294043400	15670	15670	15670	15670	6
377	20250212	130800	293949380	15660	15660	15660	15660	0
378	20250212	130700	293949380	15660	15660	15660	15660	0
379	20250212	130600	293949380	15660	15660	15660	15660	0
380	20250212	130500	293949380	15660	15670	15670	15660	388
381	20250212	130400	287873290	15670	15670	15670	15670	2
382	20250212	130300	287841950	15670	15670	15670	15670	228
383	20250212	130200	284269190	15760	15760	15760	15760	0
384	20250212	130100	284269190	15760	15760	15760	15760	121
385	20250212	130000	282362230	15760	15760	15760	15760	0
386	20250212	125900	282362230	15760	15760	15760	15760	0
387	20250212	125800	282362230	15760	15760	15760	15760	0
388	20250212	125700	282362230	15760	15760	15760	15760	0
389	20250212	125600	282362230	15760	15760	15760	15760	0
390	20250212	125500	282362230	15760	15760	15760	15760	0
391	20250212	125400	282362230	15760	15760	15760	15760	32
392	20250212	125300	281857910	15760	15760	15760	15760	0
393	20250212	125200	281857910	15760	15760	15760	15760	0
394	20250212	125100	281857910	15760	15760	15760	15760	0
395	20250212	125000	281857910	15760	15760	15760	15760	0
396	20250212	124900	281857910	15760	15760	15760	15760	0
397	20250212	124800	281857910	15760	15760	15760	15760	0
398	20250212	124700	281857910	15760	15760	15760	15760	9
399	20250212	124600	281716070	15760	15760	15760	15760	0
400	20250212	124500	281716070	15760	15760	15760	15760	0
401	20250212	124400	281716070	15760	15760	15760	15760	0
402	20250212	124300	281716070	15760	15760	15760	15760	1
403	20250212	124200	281700310	15760	15760	15760	15760	1
404	20250212	124100	281684550	15670	15670	15670	15670	7
405	20250212	124000	281574860	15760	15760	15760	15760	37
406	20250212	123900	280991740	15670	15670	15670	15670	0
407	20250212	123800	280991740	15670	15670	15670	15670	157
408	20250212	123700	278531550	15660	15670	15670	15660	11
409	20250212	123600	278359270	15670	15670	15670	15670	10
410	20250212	123500	278202570	15670	15670	15670	15670	53
411	20250212	123400	277372060	15670	15670	15670	15670	0
412	20250212	123300	277372060	15670	15670	15670	15670	0
413	20250212	123200	277372060	15670	15670	15670	15670	0
414	20250212	123100	277372060	15670	15670	15670	15670	3
415	20250212	123000	277325050	15670	15670	15670	15670	1
416	20250212	122900	277309380	15660	15670	15670	15660	28
417	20250212	122800	276870700	15670	15670	15670	15670	3
418	20250212	122700	276823690	15670	15670	15670	15670	0
419	20250212	122600	276823690	15670	15670	15670	15670	14
420	20250212	122500	276604310	15670	15670	15670	15670	11
421	20250212	122400	276431940	15670	15670	15670	15670	115
422	20250212	122300	274629890	15670	15670	15670	15670	4
423	20250212	122200	274567210	15670	15670	15670	15670	964
424	20250212	122100	259461330	15760	15760	15760	15760	0
425	20250212	122000	259461330	15760	15760	15760	15760	20
426	20250212	121900	259146130	15760	15760	15760	15760	0
427	20250212	121800	259146130	15760	15760	15760	15760	12
428	20250212	121700	258957010	15670	15670	15670	15670	0
429	20250212	121600	258957010	15670	15670	15670	15670	0
430	20250212	121500	258957010	15670	15670	15670	15670	7
431	20250212	121400	258847320	15670	15670	15670	15670	85
432	20250212	121300	257515370	15680	15680	15680	15680	0
433	20250212	121200	257515370	15680	15680	15680	15680	0
434	20250212	121100	257515370	15680	15680	15680	15680	64
435	20250212	121000	256511850	15760	15760	15760	15760	20
436	20250212	120900	256196650	15760	15760	15760	15760	0
437	20250212	120800	256196650	15760	15760	15760	15760	0
438	20250212	120700	256196650	15760	15760	15760	15760	0
439	20250212	120600	256196650	15760	15760	15760	15760	0
440	20250212	120500	256196650	15760	15760	15760	15760	0
441	20250212	120400	256196650	15760	15760	15760	15760	0
442	20250212	120300	256196650	15760	15760	15760	15760	30
443	20250212	120200	255723850	15760	15760	15760	15760	0
444	20250212	120100	255723850	15760	15760	15760	15760	1
445	20250212	120000	255708090	15690	15690	15690	15690	54
446	20250212	115900	254860830	15750	15750	15750	15750	0
447	20250212	115800	254860830	15750	15750	15750	15750	0
448	20250212	115700	254860830	15750	15750	15750	15750	0
449	20250212	115600	254860830	15750	15750	15750	15750	1
450	20250212	115500	254845080	15760	15680	15760	15680	2
451	20250212	115400	254813640	15750	15750	15750	15750	0
452	20250212	115300	254813640	15750	15750	15750	15750	1
453	20250212	115200	254797890	15670	15690	15690	15670	2462
454	20250212	115100	216191450	15690	15690	15690	15690	0
455	20250212	115000	216191450	15690	15690	15690	15690	111
456	20250212	114900	214449860	15690	15690	15690	15690	0
457	20250212	114800	214449860	15690	15700	15700	15690	20
458	20250212	114700	214135940	15770	15700	15770	15700	2
459	20250212	114600	214104470	15700	15700	15700	15700	0
460	20250212	114500	214104470	15700	15700	15700	15700	1188
461	20250212	114400	195452870	15700	15720	15720	15700	797
462	20250212	114300	182935670	15770	15770	15770	15770	0
463	20250212	114200	182935670	15770	15770	15770	15770	0
464	20250212	114100	182935670	15770	15770	15770	15770	0
465	20250212	114000	182935670	15770	15770	15770	15770	1
466	20250212	113900	182919900	15720	15720	15720	15720	68
467	20250212	113800	181850940	15770	15770	15770	15770	2
468	20250212	113700	181819400	15770	15770	15770	15770	0
469	20250212	113600	181819400	15770	15770	15770	15770	0
470	20250212	113500	181819400	15770	15770	15770	15770	0
471	20250212	113400	181819400	15770	15770	15770	15770	55
472	20250212	113300	180952050	15710	15710	15710	15710	50
473	20250212	113200	180166550	15710	15710	15710	15710	0
474	20250212	113100	180166550	15710	15770	15770	15710	21
475	20250212	113000	179836520	15770	15770	15770	15770	0
476	20250212	112900	179836520	15770	15770	15770	15770	0
477	20250212	112800	179836520	15770	15770	15770	15770	7
478	20250212	112700	179726130	15770	15770	15770	15770	0
479	20250212	112600	179726130	15770	15770	15770	15770	0
480	20250212	112500	179726130	15770	15770	15770	15770	0
481	20250212	112400	179726130	15770	15710	15770	15710	100
482	20250212	112300	178152130	15770	15770	15770	15770	0
483	20250212	112200	178152130	15770	15770	15770	15770	1
484	20250212	112100	178136360	15700	15700	15700	15700	0
485	20250212	112000	178136360	15700	15700	15700	15700	0
486	20250212	111900	178136360	15700	15770	15770	15700	98
487	20250212	111800	176597060	15770	15700	15770	15700	548
488	20250212	111700	167993390	15690	15690	15690	15690	147
489	20250212	111600	165686960	15700	15700	15700	15700	100
490	20250212	111500	164116960	15690	15690	15690	15690	54
491	20250212	111400	163269700	15690	15730	15730	15690	2179
492	20250212	111300	129047410	15800	15800	15800	15800	0
493	20250212	111200	129047410	15800	15800	15800	15800	0
494	20250212	111100	129047410	15800	15800	15800	15800	0
495	20250212	111000	129047410	15800	15800	15800	15800	0
496	20250212	110900	129047410	15800	15800	15800	15800	1
497	20250212	110800	129031610	15730	15730	15730	15730	0
498	20250212	110700	129031610	15730	15730	15730	15730	63
499	20250212	110600	128040620	15800	15800	15800	15800	0
500	20250212	110500	128040620	15800	15800	15800	15800	5
501	20250212	110400	127961620	15720	15720	15720	15720	11
502	20250212	110300	127788700	15720	15720	15720	15720	0
503	20250212	110200	127788700	15720	15720	15720	15720	0
504	20250212	110100	127788700	15720	15720	15720	15720	0
505	20250212	110000	127788700	15720	15720	15720	15720	0
506	20250212	105900	127788700	15720	15720	15720	15720	0
507	20250212	105800	127788700	15720	15800	15800	15720	12
508	20250212	105700	127599660	15720	15720	15720	15720	0
509	20250212	105600	127599660	15720	15810	15810	15720	494
510	20250212	105500	119826380	15810	15810	15810	15810	5
511	20250212	105400	119747330	15730	15730	15730	15730	54
512	20250212	105300	118897910	15860	15860	15860	15860	0
513	20250212	105200	118897910	15860	15860	15860	15860	0
514	20250212	105100	118897910	15860	15860	15860	15860	5
515	20250212	105000	118818610	15860	15790	15860	15730	220
516	20250212	104900	115356620	15790	15800	15800	15790	5
517	20250212	104800	115277660	15880	15870	15880	15870	5
518	20250212	104700	115198290	15890	15890	15890	15890	5
519	20250212	104600	115118840	15890	15890	15890	15890	0
520	20250212	104500	115118840	15890	15890	15890	15890	0
521	20250212	104400	115118840	15890	15890	15890	15890	0
522	20250212	104300	115118840	15890	15890	15890	15890	0
523	20250212	104200	115118840	15890	15890	15890	15890	5
524	20250212	104100	115039390	15800	15880	15940	15800	137
525	20250212	104000	112865920	15880	15880	15880	15880	2
526	20250212	103900	112834160	15880	15880	15880	15880	0
527	20250212	103800	112834160	15880	15860	15880	15860	5
528	20250212	103700	112754780	15850	15850	15850	15850	0
529	20250212	103600	112754780	15850	15850	15850	15850	5
530	20250212	103500	112675530	15820	15820	15820	15820	16
531	20250212	103400	112422410	15820	15800	15820	15800	71
532	20250212	103300	111300520	15720	15720	15720	15720	0
533	20250212	103200	111300520	15720	15780	15780	15720	84
534	20250212	103100	109979740	15780	15780	15780	15780	0
535	20250212	103000	109979740	15780	15780	15780	15780	0
536	20250212	102900	109979740	15780	15780	15780	15780	0
537	20250212	102800	109979740	15780	15780	15780	15780	0
538	20250212	102700	109979740	15780	15780	15780	15780	0
539	20250212	102600	109979740	15780	15780	15780	15780	0
540	20250212	102500	109979740	15780	15780	15780	15780	22
541	20250212	102400	109632580	15780	15780	15780	15780	0
542	20250212	102300	109632580	15780	15780	15780	15780	0
543	20250212	102200	109632580	15780	15780	15780	15780	0
544	20250212	102100	109632580	15780	15780	15780	15780	0
545	20250212	102000	109632580	15780	15780	15780	15780	6
546	20250212	101900	109537900	15800	15800	15800	15800	0
547	20250212	101800	109537900	15800	15800	15800	15800	0
548	20250212	101700	109537900	15800	15800	15800	15800	0
549	20250212	101600	109537900	15800	15780	15800	15780	1005
550	20250212	101500	93678900	15730	15740	15770	15730	171
551	20250212	101400	90985460	15720	15720	15720	15720	0
552	20250212	101300	90985460	15720	15720	15720	15720	0
553	20250212	101200	90985460	15720	15720	15720	15720	38
554	20250212	101100	90388100	15720	15720	15720	15720	0
555	20250212	101000	90388100	15720	15720	15720	15720	0
556	20250212	100900	90388100	15720	15720	15720	15720	0
557	20250212	100800	90388100	15720	15770	15770	15720	407
558	20250212	100700	83982560	15780	15780	15780	15780	0
559	20250212	100600	83982560	15780	15780	15780	15780	31
560	20250212	100500	83493380	15820	15820	15820	15820	1
561	20250212	100400	83477560	15770	15770	15770	15770	0
562	20250212	100300	83477560	15770	15770	15770	15770	38
563	20250212	100200	82878300	15770	15770	15770	15770	4
564	20250212	100100	82815220	15820	15820	15820	15820	0
565	20250212	100000	82815220	15820	15820	15820	15820	1
566	20250212	095900	82799400	15820	15820	15820	15820	0
567	20250212	095800	82799400	15820	15820	15820	15820	0
568	20250212	095700	82799400	15820	15820	15820	15820	0
569	20250212	095600	82799400	15820	15820	15820	15820	0
570	20250212	095500	82799400	15820	15770	15820	15770	391
571	20250212	095400	76620640	15780	15780	15780	15780	0
572	20250212	095300	76620640	15780	15790	15790	15770	40
573	20250212	095200	75989470	15820	15820	15820	15820	0
574	20250212	095100	75989470	15820	15820	15820	15820	0
575	20250212	095000	75989470	15820	15820	15820	15820	0
576	20250212	094900	75989470	15820	15820	15820	15820	0
577	20250212	094800	75989470	15820	15820	15820	15820	0
578	20250212	094700	75989470	15820	15820	15820	15820	0
579	20250212	094600	75989470	15820	15820	15820	15820	0
580	20250212	094500	75989470	15820	15820	15820	15820	1
581	20250212	094400	75973650	15820	15820	15820	15820	0
582	20250212	094300	75973650	15820	15820	15820	15820	0
583	20250212	094200	75973650	15820	15820	15820	15820	0
584	20250212	094100	75973650	15820	15820	15820	15820	0
585	20250212	094000	75973650	15820	15820	15820	15820	0
586	20250212	093900	75973650	15820	15820	15820	15820	0
587	20250212	093800	75973650	15820	15820	15820	15820	0
588	20250212	093700	75973650	15820	15820	15820	15820	0
589	20250212	093600	75973650	15820	15820	15820	15820	3
590	20250212	093500	75926190	15820	15820	15820	15820	0
591	20250212	093400	75926190	15820	15790	15820	15790	23
592	20250212	093300	75562990	15790	15800	15800	15790	474
593	20250212	093200	68077670	15820	15820	15820	15820	0
594	20250212	093100	68077670	15820	15820	15820	15820	0
595	20250212	093000	68077670	15820	15820	15820	15820	2
596	20250212	092900	68046030	15800	15800	15800	15800	20
597	20250212	092800	67730030	15800	15800	15800	15800	41
598	20250212	092700	67082230	15810	15810	15810	15810	190
599	20250212	092600	64078330	15810	15790	15810	15790	3
600	20250212	092500	64030940	15790	15790	15790	15790	0
601	20250212	092400	64030940	15790	15790	15790	15790	0
602	20250212	092300	64030940	15790	15790	15790	15790	6
603	20250212	092200	63936200	15810	15810	15810	15810	0
604	20250212	092100	63936200	15810	15810	15810	15810	0
605	20250212	092000	63936200	15810	15810	15810	15760	43
606	20250212	091900	63258020	15770	15770	15770	15770	51
607	20250212	091800	62453750	15810	15810	15810	15810	0
608	20250212	091700	62453750	15810	15810	15810	15810	0
609	20250212	091600	62453750	15810	15810	15810	15810	5
610	20250212	091500	62374700	15720	15720	15720	15720	230
611	20250212	091400	58759100	15720	15720	15720	15720	50
612	20250212	091300	57973100	15720	15720	15720	15720	15
613	20250212	091200	57737300	15710	15670	15710	15670	418
614	20250212	091100	51186280	15670	15660	15670	15630	586
615	20250212	091000	42024130	15660	15720	15720	15640	1391
616	20250212	090900	20210880	15720	15750	15870	15720	327
617	20250212	090800	15064650	15750	15750	15750	15750	31
618	20250212	090700	14576400	15880	15760	15880	15750	111
619	20250212	090600	12826020	15760	15760	15760	15760	25
620	20250212	090500	12432020	15780	15850	15850	15780	677
621	20250212	090400	1732980	15960	15960	15960	15960	0
622	20250212	090300	1732980	15960	15960	15960	15960	0
623	20250212	090200	1732980	15960	15960	15960	15960	3
624	20250212	090100	1685100	15840	15840	15840	15840	0
625	20250212	090000	1685100	15840	15900	15900	15840	106