KissMeData/036220/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	192100	828149870	15870	15870	15870	15870	878
3	20250212	192000	828149870	15870	15870	15870	15870	0
4	20250212	191900	828149870	15870	15870	15870	15870	0
5	20250212	191800	828149870	15870	15870	15870	15870	0
6	20250212	191700	828149870	15870	15870	15870	15870	0
7	20250212	191600	828149870	15870	15870	15870	15870	0
8	20250212	191500	828149870	15870	15870	15870	15870	0
9	20250212	191400	828149870	15870	15870	15870	15870	0
10	20250212	191300	828149870	15870	15870	15870	15870	0
11	20250212	191200	828149870	15870	15870	15870	15870	0
12	20250212	191100	828149870	15870	15870	15870	15870	0
13	20250212	191000	828149870	15870	15870	15870	15870	0
14	20250212	190900	828149870	15870	15870	15870	15870	0
15	20250212	190800	828149870	15870	15870	15870	15870	0
16	20250212	190700	828149870	15870	15870	15870	15870	0
17	20250212	190600	828149870	15870	15870	15870	15870	0
18	20250212	190500	828149870	15870	15870	15870	15870	0
19	20250212	190400	828149870	15870	15870	15870	15870	0
20	20250212	190300	828149870	15870	15870	15870	15870	0
21	20250212	190200	828149870	15870	15870	15870	15870	0
22	20250212	190100	828149870	15870	15870	15870	15870	0
23	20250212	190000	828149870	15870	15870	15870	15870	0
24	20250212	185900	828149870	15870	15870	15870	15870	0
25	20250212	185800	828149870	15870	15870	15870	15870	0
26	20250212	185700	828149870	15870	15870	15870	15870	0
27	20250212	185600	828149870	15870	15870	15870	15870	0
28	20250212	185500	828149870	15870	15870	15870	15870	0
29	20250212	185400	828149870	15870	15870	15870	15870	0
30	20250212	185300	828149870	15870	15870	15870	15870	0
31	20250212	185200	828149870	15870	15870	15870	15870	0
32	20250212	185100	828149870	15870	15870	15870	15870	878
33	20250212	185000	828149870	15870	15870	15870	15870	0
34	20250212	184900	828149870	15870	15870	15870	15870	0
35	20250212	184800	828149870	15870	15870	15870	15870	0
36	20250212	184700	828149870	15870	15870	15870	15870	0
37	20250212	184600	828149870	15870	15870	15870	15870	0
38	20250212	184500	828149870	15870	15870	15870	15870	0
39	20250212	184400	828149870	15870	15870	15870	15870	0
40	20250212	184300	828149870	15870	15870	15870	15870	0
41	20250212	184200	828149870	15870	15870	15870	15870	0
42	20250212	184100	828149870	15870	15870	15870	15870	0
43	20250212	184000	828149870	15870	15870	15870	15870	0
44	20250212	183900	828149870	15870	15870	15870	15870	0
45	20250212	183800	828149870	15870	15870	15870	15870	0
46	20250212	183700	828149870	15870	15870	15870	15870	0
47	20250212	183600	828149870	15870	15870	15870	15870	0
48	20250212	183500	828149870	15870	15870	15870	15870	0
49	20250212	183400	828149870	15870	15870	15870	15870	0
50	20250212	183300	828149870	15870	15870	15870	15870	0
51	20250212	183200	828149870	15870	15870	15870	15870	0
52	20250212	183100	828149870	15870	15870	15870	15870	0
53	20250212	183000	828149870	15870	15870	15870	15870	0
54	20250212	182900	828149870	15870	15870	15870	15870	0
55	20250212	182800	828149870	15870	15870	15870	15870	0
56	20250212	182700	828149870	15870	15870	15870	15870	0
57	20250212	182600	828149870	15870	15870	15870	15870	0
58	20250212	182500	828149870	15870	15870	15870	15870	0
59	20250212	182400	828149870	15870	15870	15870	15870	0
60	20250212	182300	828149870	15870	15870	15870	15870	0
61	20250212	182200	828149870	15870	15870	15870	15870	0
62	20250212	182100	828149870	15870	15870	15870	15870	878
63	20250212	182000	828149870	15870	15870	15870	15870	0
64	20250212	181900	828149870	15870	15870	15870	15870	0
65	20250212	181800	828149870	15870	15870	15870	15870	0
66	20250212	181700	828149870	15870	15870	15870	15870	0
67	20250212	181600	828149870	15870	15870	15870	15870	0
68	20250212	181500	828149870	15870	15870	15870	15870	0
69	20250212	181400	828149870	15870	15870	15870	15870	0
70	20250212	181300	828149870	15870	15870	15870	15870	0
71	20250212	181200	828149870	15870	15870	15870	15870	0
72	20250212	181100	828149870	15870	15870	15870	15870	0
73	20250212	181000	828149870	15870	15870	15870	15870	0
74	20250212	180900	828149870	15870	15870	15870	15870	0
75	20250212	180800	828149870	15870	15870	15870	15870	0
76	20250212	180700	828149870	15870	15870	15870	15870	0
77	20250212	180600	828149870	15870	15870	15870	15870	0
78	20250212	180500	828149870	15870	15870	15870	15870	0
79	20250212	180400	828149870	15870	15870	15870	15870	0
80	20250212	180300	828149870	15870	15870	15870	15870	0
81	20250212	180200	828149870	15870	15870	15870	15870	0
82	20250212	180100	828149870	15870	15870	15870	15870	0
83	20250212	180000	828149870	15870	15870	15870	15870	0
84	20250212	175900	828149870	15870	15870	15870	15870	0
85	20250212	175800	828149870	15870	15870	15870	15870	0
86	20250212	175700	828149870	15870	15870	15870	15870	0
87	20250212	175600	828149870	15870	15870	15870	15870	0
88	20250212	175500	828149870	15870	15870	15870	15870	0
89	20250212	175400	828149870	15870	15870	15870	15870	0
90	20250212	175300	828149870	15870	15870	15870	15870	0
91	20250212	175200	828149870	15870	15870	15870	15870	0
92	20250212	175100	828149870	15870	15870	15870	15870	878
93	20250212	175000	828149870	15870	15870	15870	15870	0
94	20250212	174900	828149870	15870	15870	15870	15870	0
95	20250212	174800	828149870	15870	15870	15870	15870	0
96	20250212	174700	828149870	15870	15870	15870	15870	0
97	20250212	174600	828149870	15870	15870	15870	15870	0
98	20250212	174500	828149870	15870	15870	15870	15870	0
99	20250212	174400	828149870	15870	15870	15870	15870	0
100	20250212	174300	828149870	15870	15870	15870	15870	0
101	20250212	174200	828149870	15870	15870	15870	15870	0
102	20250212	174100	828149870	15870	15870	15870	15870	0
103	20250212	174000	828149870	15870	15870	15870	15870	0
104	20250212	173900	828149870	15870	15870	15870	15870	0
105	20250212	173800	828149870	15870	15870	15870	15870	0
106	20250212	173700	828149870	15870	15870	15870	15870	0
107	20250212	173600	828149870	15870	15870	15870	15870	0
108	20250212	173500	828149870	15870	15870	15870	15870	0
109	20250212	173400	828149870	15870	15870	15870	15870	0
110	20250212	173300	828149870	15870	15870	15870	15870	0
111	20250212	173200	828149870	15870	15870	15870	15870	0
112	20250212	173100	828149870	15870	15870	15870	15870	0
113	20250212	173000	828149870	15870	15870	15870	15870	0
114	20250212	172900	828149870	15870	15870	15870	15870	0
115	20250212	172800	828149870	15870	15870	15870	15870	0
116	20250212	172700	828149870	15870	15870	15870	15870	0
117	20250212	172600	828149870	15870	15870	15870	15870	0
118	20250212	172500	828149870	15870	15870	15870	15870	0
119	20250212	172400	828149870	15870	15870	15870	15870	0
120	20250212	172300	828149870	15870	15870	15870	15870	0
121	20250212	172200	828149870	15870	15870	15870	15870	0
122	20250212	172100	828149870	15870	15870	15870	15870	878
123	20250212	172000	828149870	15870	15870	15870	15870	0
124	20250212	171900	828149870	15870	15870	15870	15870	0
125	20250212	171800	828149870	15870	15870	15870	15870	0
126	20250212	171700	828149870	15870	15870	15870	15870	0
127	20250212	171600	828149870	15870	15870	15870	15870	0
128	20250212	171500	828149870	15870	15870	15870	15870	0
129	20250212	171400	828149870	15870	15870	15870	15870	0
130	20250212	171300	828149870	15870	15870	15870	15870	0
131	20250212	171200	828149870	15870	15870	15870	15870	0
132	20250212	171100	828149870	15870	15870	15870	15870	0
133	20250212	171000	828149870	15870	15870	15870	15870	0
134	20250212	170900	828149870	15870	15870	15870	15870	0
135	20250212	170800	828149870	15870	15870	15870	15870	0
136	20250212	170700	828149870	15870	15870	15870	15870	0
137	20250212	170600	828149870	15870	15870	15870	15870	0
138	20250212	170500	828149870	15870	15870	15870	15870	0
139	20250212	170400	828149870	15870	15870	15870	15870	0
140	20250212	170300	828149870	15870	15870	15870	15870	0
141	20250212	170200	828149870	15870	15870	15870	15870	0
142	20250212	170100	828149870	15870	15870	15870	15870	0
143	20250212	170000	828149870	15870	15870	15870	15870	0
144	20250212	165900	828149870	15870	15870	15870	15870	0
145	20250212	165800	828149870	15870	15870	15870	15870	0
146	20250212	165700	828149870	15870	15870	15870	15870	0
147	20250212	165600	828149870	15870	15870	15870	15870	0
148	20250212	165500	828149870	15870	15870	15870	15870	0
149	20250212	165400	828149870	15870	15870	15870	15870	0
150	20250212	165300	828149870	15870	15870	15870	15870	0
151	20250212	165200	828149870	15870	15870	15870	15870	0
152	20250212	165100	828149870	15870	15870	15870	15870	878
153	20250212	165000	828149870	15870	15870	15870	15870	0
154	20250212	164900	828149870	15870	15870	15870	15870	0
155	20250212	164800	828149870	15870	15870	15870	15870	0
156	20250212	164700	828149870	15870	15870	15870	15870	0
157	20250212	164600	828149870	15870	15870	15870	15870	0
158	20250212	164500	828149870	15870	15870	15870	15870	0
159	20250212	164400	828149870	15870	15870	15870	15870	0
160	20250212	164300	828149870	15870	15870	15870	15870	0
161	20250212	164200	828149870	15870	15870	15870	15870	0
162	20250212	164100	828149870	15870	15870	15870	15870	0
163	20250212	164000	828149870	15870	15870	15870	15870	0
164	20250212	163900	828149870	15870	15870	15870	15870	0
165	20250212	163800	828149870	15870	15870	15870	15870	0
166	20250212	163700	828149870	15870	15870	15870	15870	0
167	20250212	163600	828149870	15870	15870	15870	15870	0
168	20250212	163500	828149870	15870	15870	15870	15870	0
169	20250212	163400	828149870	15870	15870	15870	15870	0
170	20250212	163300	828149870	15870	15870	15870	15870	0
171	20250212	163200	828149870	15870	15870	15870	15870	0
172	20250212	163100	828149870	15870	15870	15870	15870	0
173	20250212	163000	828149870	15870	15870	15870	15870	0
174	20250212	162900	828149870	15870	15870	15870	15870	0
175	20250212	162800	828149870	15870	15870	15870	15870	0
176	20250212	162700	828149870	15870	15870	15870	15870	0
177	20250212	162600	828149870	15870	15870	15870	15870	0
178	20250212	162500	828149870	15870	15870	15870	15870	0
179	20250212	162400	828149870	15870	15870	15870	15870	0
180	20250212	162300	828149870	15870	15870	15870	15870	0
181	20250212	162200	828149870	15870	15870	15870	15870	0
182	20250212	162100	828149870	15870	15870	15870	15870	878
183	20250212	162000	828149870	15870	15870	15870	15870	0
184	20250212	161900	828149870	15870	15870	15870	15870	0
185	20250212	161800	828149870	15870	15870	15870	15870	0
186	20250212	161700	828149870	15870	15870	15870	15870	0
187	20250212	161600	828149870	15870	15870	15870	15870	0
188	20250212	161500	828149870	15870	15870	15870	15870	0
189	20250212	161400	828149870	15870	15870	15870	15870	0
190	20250212	161300	828149870	15870	15870	15870	15870	0
191	20250212	161200	828149870	15870	15870	15870	15870	0
192	20250212	161100	828149870	15870	15870	15870	15870	0
193	20250212	161000	828149870	15870	15870	15870	15870	0
194	20250212	160900	828149870	15870	15870	15870	15870	0
195	20250212	160800	828149870	15870	15870	15870	15870	0
196	20250212	160700	828149870	15870	15870	15870	15870	0
197	20250212	160600	828149870	15870	15870	15870	15870	0
198	20250212	160500	828149870	15870	15870	15870	15870	0
199	20250212	160400	828149870	15870	15870	15870	15870	0
200	20250212	160300	828149870	15870	15870	15870	15870	0
201	20250212	160200	828149870	15870	15870	15870	15870	0
202	20250212	160100	828149870	15870	15870	15870	15870	0
203	20250212	160000	828149870	15870	15870	15870	15870	0
204	20250212	155900	828149870	15870	15870	15870	15870	0
205	20250212	155800	828149870	15870	15870	15870	15870	0
206	20250212	155700	828149870	15870	15870	15870	15870	0
207	20250212	155600	828149870	15870	15870	15870	15870	0
208	20250212	155500	828149870	15870	15870	15870	15870	0
209	20250212	155400	828149870	15870	15870	15870	15870	0
210	20250212	155300	828149870	15870	15870	15870	15870	0
211	20250212	155200	828149870	15870	15870	15870	15870	0
212	20250212	155100	828149870	15870	15870	15870	15870	878
213	20250212	155000	828149870	15870	15870	15870	15870	0
214	20250212	154900	828149870	15870	15870	15870	15870	0
215	20250212	154800	828149870	15870	15870	15870	15870	0
216	20250212	154700	828149870	15870	15870	15870	15870	0
217	20250212	154600	828149870	15870	15870	15870	15870	0
218	20250212	154500	828149870	15870	15870	15870	15870	0
219	20250212	154400	828149870	15870	15870	15870	15870	0
220	20250212	154300	828149870	15870	15870	15870	15870	0
221	20250212	154200	828149870	15870	15870	15870	15870	0
222	20250212	154100	828149870	15870	15870	15870	15870	0
223	20250212	154000	828149870	15870	15870	15870	15870	0
224	20250212	153900	828149870	15870	15870	15870	15870	0
225	20250212	153800	828149870	15870	15870	15870	15870	0
226	20250212	153700	828149870	15870	15870	15870	15870	0
227	20250212	153600	828149870	15870	15870	15870	15870	0
228	20250212	153500	828149870	15870	15870	15870	15870	0
229	20250212	153400	828149870	15870	15870	15870	15870	0
230	20250212	153300	828149870	15870	15870	15870	15870	0
231	20250212	153200	828149870	15870	15870	15870	15870	0
232	20250212	153100	828149870	15870	15870	15870	15870	0
233	20250212	153000	828149870	15870	15870	15870	15870	878
234	20250212	152900	814216010	15840	15840	15840	15840	0
235	20250212	152800	814216010	15840	15840	15840	15840	0
236	20250212	152700	814216010	15840	15840	15840	15840	0
237	20250212	152600	814216010	15840	15840	15840	15840	0
238	20250212	152500	814216010	15840	15840	15840	15840	0
239	20250212	152400	814216010	15840	15840	15840	15840	0
240	20250212	152300	814216010	15840	15840	15840	15840	0
241	20250212	152200	814216010	15840	15840	15840	15840	0
242	20250212	152100	814216010	15840	15840	15840	15840	0
243	20250212	152000	814216010	15840	15840	15840	15840	0
244	20250212	151900	814216010	15840	15820	15840	15800	401
245	20250212	151800	807875460	15840	15840	15840	15840	306
246	20250212	151700	803028420	15870	15870	15870	15870	7
247	20250212	151600	802917330	15880	15880	15880	15880	0
248	20250212	151500	802917330	15880	15840	15880	15840	28
249	20250212	151400	802473570	15840	15840	15840	15840	58
250	20250212	151300	801554850	15840	15840	15840	15840	205
251	20250212	151200	798307650	15840	15840	15840	15840	6
252	20250212	151100	798212610	15840	15870	15870	15840	62
253	20250212	151000	797230470	15890	15920	15920	15890	3
254	20250212	150900	797182740	15920	15930	15930	15920	10
255	20250212	150800	797023490	15890	15920	15930	15880	121
256	20250212	150700	795099240	15920	15880	15920	15880	467
257	20250212	150600	787664940	15870	15870	15870	15870	0
258	20250212	150500	787664940	15870	15870	15870	15870	0
259	20250212	150400	787664940	15870	15870	15870	15870	5
260	20250212	150300	787585590	15870	15870	15870	15870	200
261	20250212	150200	784411590	15870	15880	15880	15870	212
262	20250212	150100	781047020	15870	15870	15870	15870	0
263	20250212	150000	781047020	15870	15870	15870	15870	1
264	20250212	145900	781031150	15920	15910	15920	15880	54
265	20250212	145800	780172830	15920	15910	15940	15910	186
266	20250212	145700	777209960	15910	15900	15910	15900	503
267	20250212	145600	769208560	15900	15890	15900	15890	117
268	20250212	145500	767349410	15880	15860	15880	15860	35
269	20250212	145400	766794270	15860	15810	15860	15810	1856
270	20250212	145300	737405230	15810	15810	15810	15810	4
271	20250212	145200	737341990	15810	15800	15810	15800	400
272	20250212	145100	731020990	15800	15800	15800	15800	200
273	20250212	145000	727860990	15800	15800	15800	15800	0
274	20250212	144900	727860990	15800	15780	15800	15780	1109
275	20250212	144800	710340880	15740	15740	15740	15740	300
276	20250212	144700	705618880	15740	15740	15740	15740	0
277	20250212	144600	705618880	15740	15740	15740	15740	0
278	20250212	144500	705618880	15740	15740	15740	15740	40
279	20250212	144400	704989280	15740	15740	15740	15740	0
280	20250212	144300	704989280	15740	15800	15800	15740	776
281	20250212	144200	692743680	15790	15790	15790	15790	0
282	20250212	144100	692743680	15790	15790	15790	15790	4
283	20250212	144000	692680520	15780	15780	15780	15780	0
284	20250212	143900	692680520	15780	15780	15780	15780	60
285	20250212	143800	691733720	15780	15770	15780	15770	261
286	20250212	143700	687616130	15730	15730	15730	15730	0
287	20250212	143600	687616130	15730	15730	15730	15730	10
288	20250212	143500	687458830	15720	15720	15720	15720	60
289	20250212	143400	686515630	15720	15720	15720	15720	200
290	20250212	143300	683371630	15710	15710	15710	15710	0
291	20250212	143200	683371630	15710	15710	15710	15710	0
292	20250212	143100	683371630	15710	15710	15710	15710	100
293	20250212	143000	681800630	15770	15770	15770	15770	1
294	20250212	142900	681784860	15710	15710	15710	15710	0
295	20250212	142800	681784860	15710	15710	15710	15710	0
296	20250212	142700	681784860	15710	15710	15710	15710	0
297	20250212	142600	681784860	15710	15740	15740	15710	404
298	20250212	142500	675427870	15730	15730	15730	15730	2
299	20250212	142400	675396410	15730	15730	15730	15730	10
300	20250212	142300	675239110	15700	15700	15700	15700	0
301	20250212	142200	675239110	15700	15710	15710	15700	100
302	20250212	142100	673668470	15710	15710	15710	15710	136
303	20250212	142000	671531910	15700	15700	15700	15700	0
304	20250212	141900	671531910	15700	15700	15700	15700	100
305	20250212	141800	669961910	15700	15700	15700	15700	3
306	20250212	141700	669914810	15700	15700	15700	15700	0
307	20250212	141600	669914810	15700	15700	15700	15700	40
308	20250212	141500	669286810	15710	15710	15710	15710	40
309	20250212	141400	668658410	15710	15730	15730	15710	349
310	20250212	141300	663173750	15730	15730	15730	15730	0
311	20250212	141200	663173750	15730	15740	15740	15730	49
312	20250212	141100	662402950	15740	15740	15740	15740	0
313	20250212	141000	662402950	15740	15740	15740	15740	151
314	20250212	140900	660026210	15740	15750	15750	15740	50
315	20250212	140800	659239200	15730	15730	15730	15730	0
316	20250212	140700	659239200	15730	15730	15730	15730	0
317	20250212	140600	659239200	15730	15730	15730	15730	0
318	20250212	140500	659239200	15730	15730	15730	15730	0
319	20250212	140400	659239200	15730	15730	15730	15730	201
320	20250212	140300	656077470	15730	15730	15730	15730	0
321	20250212	140200	656077470	15730	15730	15730	15730	9
322	20250212	140100	655935900	15720	15720	15720	15720	0
323	20250212	140000	655935900	15720	15720	15720	15720	1
324	20250212	135900	655920180	15720	15720	15720	15720	3
325	20250212	135800	655873020	15720	15720	15720	15720	3
326	20250212	135700	655825860	15720	15720	15720	15720	400
327	20250212	135600	649537860	15720	15820	15820	15720	9
328	20250212	135500	649396280	15820	15820	15820	15820	0
329	20250212	135400	649396280	15820	15820	15820	15820	1
330	20250212	135300	649380460	15820	15820	15820	15820	0
331	20250212	135200	649380460	15820	15820	15820	15820	0
332	20250212	135100	649380460	15820	15820	15820	15820	0
333	20250212	135000	649380460	15820	15800	15820	15800	16
334	20250212	134900	649127540	15780	15750	15780	15750	654
335	20250212	134800	638813840	15750	15750	15750	15750	0
336	20250212	134700	638813840	15750	15750	15750	15750	0
337	20250212	134600	638813840	15750	15750	15750	15750	0
338	20250212	134500	638813840	15750	15750	15750	15750	0
339	20250212	134400	638813840	15750	15750	15750	15750	1
340	20250212	134300	638798090	15680	15680	15680	15680	40
341	20250212	134200	638170890	15680	15680	15680	15680	0
342	20250212	134100	638170890	15680	15680	15680	15680	10
343	20250212	134000	638014090	15690	15690	15690	15690	105
344	20250212	133900	636366640	15690	15690	15690	15690	134
345	20250212	133800	634264180	15700	15700	15700	15680	2486
346	20250212	133700	595241640	15700	15700	15700	15700	300
347	20250212	133600	590531640	15700	15700	15700	15700	154
348	20250212	133500	588113840	15700	15700	15700	15700	70
349	20250212	133400	587014840	15690	15710	15710	15690	358
350	20250212	133300	581394590	15770	15770	15770	15770	0
351	20250212	133200	581394590	15770	15770	15770	15770	0
352	20250212	133100	581394590	15770	15770	15770	15770	0
353	20250212	133000	581394590	15770	15770	15770	15770	0
354	20250212	132900	581394590	15770	15770	15770	15770	10
355	20250212	132800	581236890	15770	15770	15770	15770	0
356	20250212	132700	581236890	15770	15770	15770	15770	0
357	20250212	132600	581236890	15770	15770	15770	15770	5
358	20250212	132500	581158040	15780	15770	15780	15770	15
359	20250212	132400	580921410	15710	15710	15710	15710	0
360	20250212	132300	580921410	15710	15740	15740	15710	191
361	20250212	132200	577920140	15830	15720	15830	15720	80
362	20250212	132100	576659240	15720	15830	15830	15720	7
363	20250212	132000	576548980	15730	15730	15730	15730	6
364	20250212	131900	576454600	15730	15740	15740	15730	901
365	20250212	131800	562273870	15740	15740	15740	15740	30
366	20250212	131700	561801670	15740	15740	15740	15740	20
367	20250212	131600	561486870	15740	15740	15740	15740	0
368	20250212	131500	561486870	15740	15750	15750	15740	50
369	20250212	131400	560699860	15740	15740	15740	15740	69
370	20250212	131300	559613800	15740	15740	15740	15740	113
371	20250212	131200	557835180	15740	15750	15750	15740	227
372	20250212	131100	554260200	15740	15740	15740	15740	0
373	20250212	131000	554260200	15740	15740	15740	15740	0
374	20250212	130900	554260200	15740	15740	15740	15740	0
375	20250212	130800	554260200	15740	15740	15740	15740	5
376	20250212	130700	554181500	15730	15740	15740	15730	56
377	20250212	130600	553300160	15750	15760	15760	15750	44
378	20250212	130500	552607120	15760	15760	15760	15760	0
379	20250212	130400	552607120	15760	15780	15780	15760	63
380	20250212	130300	551613900	15850	15850	15850	15850	0
381	20250212	130200	551613900	15850	15850	15850	15850	0
382	20250212	130100	551613900	15850	15850	15850	15850	0
383	20250212	130000	551613900	15850	15750	15850	15750	2
384	20250212	125900	551582300	15750	15750	15750	15750	100
385	20250212	125800	550007300	15750	15770	15770	15750	99
386	20250212	125700	548447980	15770	15770	15770	15770	0
387	20250212	125600	548447980	15770	15770	15770	15770	0
388	20250212	125500	548447980	15770	15780	15780	15770	26
389	20250212	125400	548037910	15770	15770	15770	15770	0
390	20250212	125300	548037910	15770	15770	15770	15770	52
391	20250212	125200	547217870	15860	15790	15860	15790	16
392	20250212	125100	546964990	15790	15780	15790	15780	50
393	20250212	125000	546175980	15780	15770	15780	15740	15
394	20250212	124900	545939550	15770	15770	15770	15770	1
395	20250212	124800	545923780	15740	15740	15740	15740	0
396	20250212	124700	545923780	15740	15740	15740	15740	1
397	20250212	124600	545908040	15730	15780	15780	15730	4
398	20250212	124500	545845070	15780	15780	15780	15780	9
399	20250212	124400	545703050	15780	15780	15780	15780	0
400	20250212	124300	545703050	15780	15780	15780	15780	0
401	20250212	124200	545703050	15780	15780	15780	15780	0
402	20250212	124100	545703050	15780	15780	15780	15780	0
403	20250212	124000	545703050	15780	15780	15780	15780	0
404	20250212	123900	545703050	15780	15780	15780	15780	0
405	20250212	123800	545703050	15780	15780	15780	15780	0
406	20250212	123700	545703050	15780	15780	15780	15780	0
407	20250212	123600	545703050	15780	15780	15780	15780	0
408	20250212	123500	545703050	15780	15780	15780	15780	0
409	20250212	123400	545703050	15780	15780	15780	15780	0
410	20250212	123300	545703050	15780	15780	15780	15780	50
411	20250212	123200	544914050	15790	15790	15790	15790	1
412	20250212	123100	544898260	15650	15730	15800	15650	1013
413	20250212	123000	528999440	15730	15780	15780	15730	600
414	20250212	122900	519537390	15780	15780	15780	15780	63
415	20250212	122800	518543250	15800	15820	15820	15800	394
416	20250212	122700	512315610	15830	15830	15830	15830	237
417	20250212	122600	508563900	15840	15840	15840	15840	50
418	20250212	122500	507771900	15840	15840	15840	15840	1
419	20250212	122400	507756060	15830	15830	15830	15830	0
420	20250212	122300	507756060	15830	15830	15830	15830	50
421	20250212	122200	506964560	15830	15830	15830	15830	13
422	20250212	122100	506758770	15800	15800	15800	15800	0
423	20250212	122000	506758770	15800	15800	15800	15800	50
424	20250212	121900	505968770	15800	15950	15960	15800	77
425	20250212	121800	504744440	15960	15870	15960	15870	64
426	20250212	121700	503726380	15780	15780	15780	15780	50
427	20250212	121600	502937380	15780	15870	15870	15780	501
428	20250212	121500	495031510	15790	15870	15870	15790	51
429	20250212	121400	494226140	15870	15800	15870	15770	13
430	20250212	121300	494020980	15800	15850	15850	15800	315
431	20250212	121200	489037810	15870	15870	15870	15870	1
432	20250212	121100	489021940	15880	15880	15880	15880	318
433	20250212	121000	483972100	15890	15890	15890	15890	0
434	20250212	120900	483972100	15890	15890	15890	15890	0
435	20250212	120800	483972100	15890	15910	15910	15890	377
436	20250212	120700	477975650	15910	15910	15910	15910	139
437	20250212	120600	475764160	15910	15960	15980	15910	309
438	20250212	120500	470836000	15970	15970	15970	15970	0
439	20250212	120400	470836000	15970	15970	15970	15970	0
440	20250212	120300	470836000	15970	15970	15970	15970	0
441	20250212	120200	470836000	15970	15970	15970	15970	15
442	20250212	120100	470596450	15970	15910	15970	15910	462
443	20250212	120000	463222090	15970	15910	15970	15910	504
444	20250212	115900	455183360	15940	15940	15940	15940	0
445	20250212	115800	455183360	15940	15940	15940	15940	62
446	20250212	115700	454195080	15940	15950	15950	15940	278
447	20250212	115600	449761920	15950	15970	15970	15940	658
448	20250212	115500	439260950	15970	15950	15970	15950	684
449	20250212	115400	428343250	15950	15840	15950	15840	2221
450	20250212	115300	392993340	15840	15880	15880	15840	117
451	20250212	115200	391139260	15880	15840	15880	15840	104
452	20250212	115100	389491860	15840	15840	15840	15840	172
453	20250212	115000	386767380	15840	15840	15840	15830	301
454	20250212	114900	382000170	15840	15840	15840	15830	408
455	20250212	114800	375538600	15850	15910	15910	15850	20
456	20250212	114700	375221200	15860	15910	15910	15860	162
457	20250212	114600	372643980	15830	15830	15830	15830	18
458	20250212	114500	372359040	15900	15890	15900	15890	628
459	20250212	114400	362373910	15890	15890	15890	15890	700
460	20250212	114300	351250910	15880	15810	15880	15800	456
461	20250212	114200	344020290	15800	15880	15880	15800	6
462	20250212	114100	343925190	15850	15740	15850	15730	7033
463	20250212	114000	232930240	15730	15730	15730	15730	0
464	20250212	113900	232930240	15730	15710	15730	15710	150
465	20250212	113800	230572720	15700	15700	15700	15700	0
466	20250212	113700	230572720	15700	15690	15700	15690	1000
467	20250212	113600	214875320	15690	15640	15690	15640	31
468	20250212	113500	214390430	15630	15630	15630	15630	0
469	20250212	113400	214390430	15630	15630	15630	15630	1
470	20250212	113300	214374800	15630	15630	15630	15630	1
471	20250212	113200	214359170	15690	15690	15690	15690	40
472	20250212	113100	213731570	15690	15690	15690	15690	0
473	20250212	113000	213731570	15690	15690	15690	15690	1
474	20250212	112900	213715880	15620	15620	15620	15620	0
475	20250212	112800	213715880	15620	15620	15620	15620	120
476	20250212	112700	211841480	15690	15690	15690	15690	0
477	20250212	112600	211841480	15690	15690	15690	15690	1
478	20250212	112500	211825790	15620	15620	15620	15620	5
479	20250212	112400	211747690	15610	15610	15610	15610	0
480	20250212	112300	211747690	15610	15610	15610	15610	0
481	20250212	112200	211747690	15610	15610	15610	15610	0
482	20250212	112100	211747690	15610	15610	15610	15610	0
483	20250212	112000	211747690	15610	15630	15630	15610	334
484	20250212	111900	206531630	15690	15690	15690	15690	0
485	20250212	111800	206531630	15690	15690	15690	15690	0
486	20250212	111700	206531630	15690	15690	15690	15690	0
487	20250212	111600	206531630	15690	15690	15690	15690	95
488	20250212	111500	205041080	15690	15690	15690	15690	0
489	20250212	111400	205041080	15690	15690	15690	15690	0
490	20250212	111300	205041080	15690	15690	15690	15690	0
491	20250212	111200	205041080	15690	15690	15690	15690	10
492	20250212	111100	204884180	15690	15690	15690	15690	0
493	20250212	111000	204884180	15690	15690	15690	15690	0
494	20250212	110900	204884180	15690	15690	15690	15690	5
495	20250212	110800	204805730	15690	15690	15690	15690	1
496	20250212	110700	204790040	15610	15610	15610	15610	1
497	20250212	110600	204774430	15600	15600	15600	15600	0
498	20250212	110500	204774430	15600	15600	15600	15600	0
499	20250212	110400	204774430	15600	15610	15610	15600	164
500	20250212	110300	202214660	15610	15610	15610	15610	0
501	20250212	110200	202214660	15610	15610	15610	15610	0
502	20250212	110100	202214660	15610	15610	15610	15610	121
503	20250212	110000	200325850	15610	15610	15610	15610	0
504	20250212	105900	200325850	15610	15620	15620	15610	294
505	20250212	105800	195735880	15700	15700	15700	15700	1
506	20250212	105700	195720180	15620	15620	15620	15620	5
507	20250212	105600	195642080	15620	15620	15620	15620	0
508	20250212	105500	195642080	15620	15620	15620	15620	0
509	20250212	105400	195642080	15620	15620	15620	15620	0
510	20250212	105300	195642080	15620	15620	15620	15620	0
511	20250212	105200	195642080	15620	15620	15620	15620	19
512	20250212	105100	195345300	15630	15660	15660	15630	1665
513	20250212	105000	169296440	15670	15670	15670	15670	0
514	20250212	104900	169296440	15670	15690	15690	15670	581
515	20250212	104800	160187160	15700	15700	15700	15700	0
516	20250212	104700	160187160	15700	15700	15700	15700	0
517	20250212	104600	160187160	15700	15700	15700	15700	0
518	20250212	104500	160187160	15700	15700	15700	15700	0
519	20250212	104400	160187160	15700	15700	15700	15700	92
520	20250212	104300	158742760	15700	15700	15700	15700	7
521	20250212	104200	158632860	15700	15700	15700	15700	2
522	20250212	104100	158601460	15730	15730	15730	15730	2
523	20250212	104000	158570000	15700	15750	15750	15700	160
524	20250212	103900	156052500	15750	15740	15750	15740	1206
525	20250212	103800	137063330	15690	15740	15740	15690	156
526	20250212	103700	134614890	15740	15740	15740	15740	0
527	20250212	103600	134614890	15740	15740	15740	15740	1
528	20250212	103500	134599150	15690	15730	15730	15690	293
529	20250212	103400	129993940	15690	15690	15690	15690	0
530	20250212	103300	129993940	15690	15720	15730	15690	154
531	20250212	103200	127574360	15740	15740	15740	15740	1
532	20250212	103100	127558620	15670	15670	15670	15670	29
533	20250212	103000	127104190	15670	15670	15670	15670	0
534	20250212	102900	127104190	15670	15670	15670	15670	10
535	20250212	102800	126947490	15670	15670	15670	15670	0
536	20250212	102700	126947490	15670	15670	15670	15670	0
537	20250212	102600	126947490	15670	15670	15670	15670	63
538	20250212	102500	125960280	15670	15740	15740	15670	2
539	20250212	102400	125928870	15670	15670	15670	15670	1
540	20250212	102300	125913200	15740	15670	15740	15670	137
541	20250212	102200	123766340	15750	15750	15750	15750	0
542	20250212	102100	123766340	15750	15750	15750	15750	0
543	20250212	102000	123766340	15750	15750	15750	15750	20
544	20250212	101900	123451340	15750	15750	15750	15750	0
545	20250212	101800	123451340	15750	15750	15750	15750	69
546	20250212	101700	122364590	15660	15660	15660	15660	0
547	20250212	101600	122364590	15660	15680	15680	15660	1012
548	20250212	101500	106506850	15700	15700	15700	15700	0
549	20250212	101400	106506850	15700	15740	15750	15670	121
550	20250212	101300	104602060	15750	15750	15750	15750	0
551	20250212	101200	104602060	15750	15750	15750	15750	0
552	20250212	101100	104602060	15750	15650	15750	15650	858
553	20250212	101000	91125800	15640	15650	15650	15640	236
554	20250212	100900	87432670	15680	15680	15680	15680	35
555	20250212	100800	86883870	15680	15680	15680	15680	0
556	20250212	100700	86883870	15680	15680	15680	15680	10
557	20250212	100600	86727070	15680	15680	15680	15680	0
558	20250212	100500	86727070	15680	15680	15680	15680	1
559	20250212	100400	86711390	15650	15680	15680	15650	302
560	20250212	100300	81979750	15740	15740	15740	15740	1
561	20250212	100200	81964010	15690	15740	15740	15690	48
562	20250212	100100	81209240	15740	15740	15740	15740	0
563	20250212	100000	81209240	15740	15740	15740	15740	1
564	20250212	095900	81193500	15710	15710	15710	15710	100
565	20250212	095800	79622500	15710	15710	15710	15710	23
566	20250212	095700	79261170	15710	15710	15710	15710	1
567	20250212	095600	79245460	15650	15650	15650	15650	1
568	20250212	095500	79229810	15640	15700	15700	15640	112
569	20250212	095400	77473810	15700	15700	15700	15700	10
570	20250212	095300	77316810	15700	15650	15710	15650	796
571	20250212	095200	64822430	15650	15640	15690	15640	296
572	20250212	095100	60185050	15600	15600	15600	15600	0
573	20250212	095000	60185050	15600	15600	15600	15600	0
574	20250212	094900	60185050	15600	15600	15600	15600	0
575	20250212	094800	60185050	15600	15600	15600	15600	111
576	20250212	094700	58453450	15600	15600	15600	15600	99
577	20250212	094600	56909050	15650	15650	15650	15650	0
578	20250212	094500	56909050	15650	15650	15650	15650	1
579	20250212	094400	56893400	15660	15650	15660	15570	97
580	20250212	094300	55381050	15560	15560	15680	15560	54
581	20250212	094200	54534900	15670	15670	15670	15670	6
582	20250212	094100	54440880	15570	15570	15570	15570	200
583	20250212	094000	51326880	15670	15670	15670	15670	0
584	20250212	093900	51326880	15670	15670	15670	15670	4
585	20250212	093800	51264200	15670	15670	15670	15670	11
586	20250212	093700	51091830	15670	15560	15680	15560	12
587	20250212	093600	50903860	15600	15600	15600	15600	0
588	20250212	093500	50903860	15600	15550	15600	15550	102
589	20250212	093400	49313950	15550	15550	15550	15550	0
590	20250212	093300	49313950	15550	15560	15560	15550	251
591	20250212	093200	45408800	15560	15560	15560	15560	0
592	20250212	093100	45408800	15560	15560	15560	15560	1
593	20250212	093000	45393240	15600	15600	15600	15600	1
594	20250212	092900	45377640	15560	15560	15560	15560	7
595	20250212	092800	45268720	15600	15600	15600	15600	0
596	20250212	092700	45268720	15600	15600	15600	15600	3
597	20250212	092600	45221920	15600	15600	15600	15600	0
598	20250212	092500	45221920	15600	15600	15600	15600	0
599	20250212	092400	45221920	15600	15600	15600	15600	53
600	20250212	092300	44395120	15600	15600	15600	15600	2
601	20250212	092200	44363920	15600	15570	15670	15570	32
602	20250212	092100	43864510	15560	15560	15560	15560	13
603	20250212	092000	43662230	15550	15550	15550	15550	2
604	20250212	091900	43631130	15550	15540	15550	15500	390
605	20250212	091800	37582600	15530	15510	15540	15510	217
606	20250212	091700	34212080	15470	15460	15470	15460	179
607	20250212	091600	31443950	15460	15460	15460	15460	0
608	20250212	091500	31443950	15460	15460	15460	15460	1
609	20250212	091400	31428490	15460	15460	15460	15460	31
610	20250212	091300	30949230	15530	15460	15530	15460	71
611	20250212	091200	29851080	15460	15460	15460	15460	0
612	20250212	091100	29851080	15460	15460	15460	15460	100
613	20250212	091000	28305080	15460	15460	15460	15460	212
614	20250212	090900	25027560	15460	15460	15460	15460	185
615	20250212	090800	22167460	15460	15460	15470	15460	35
616	20250212	090700	21626350	15490	15500	15500	15490	61
617	20250212	090600	20681400	15600	15540	15600	15500	396
618	20250212	090500	14538500	15600	15590	15650	15590	217
619	20250212	090400	11155350	15600	15600	15600	15600	32
620	20250212	090300	10656150	15600	15600	15600	15600	0
621	20250212	090200	10656150	15600	15650	15740	15600	575
622	20250212	090100	1669940	15650	15650	15650	15650	0
623	20250212	090000	1669940	15650	15630	15980	15630	106