KissMeData/143160/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	202800	184464910	15830	15830	15830	15830	103
3	20250212	202700	184464910	15830	15830	15830	15830	0
4	20250212	202600	184464910	15830	15830	15830	15830	0
5	20250212	202500	184464910	15830	15830	15830	15830	0
6	20250212	202400	184464910	15830	15830	15830	15830	0
7	20250212	202300	184464910	15830	15830	15830	15830	0
8	20250212	202200	184464910	15830	15830	15830	15830	0
9	20250212	202100	184464910	15830	15830	15830	15830	0
10	20250212	202000	184464910	15830	15830	15830	15830	0
11	20250212	201900	184464910	15830	15830	15830	15830	0
12	20250212	201800	184464910	15830	15830	15830	15830	0
13	20250212	201700	184464910	15830	15830	15830	15830	0
14	20250212	201600	184464910	15830	15830	15830	15830	0
15	20250212	201500	184464910	15830	15830	15830	15830	0
16	20250212	201400	184464910	15830	15830	15830	15830	0
17	20250212	201300	184464910	15830	15830	15830	15830	0
18	20250212	201200	184464910	15830	15830	15830	15830	0
19	20250212	201100	184464910	15830	15830	15830	15830	0
20	20250212	201000	184464910	15830	15830	15830	15830	0
21	20250212	200900	184464910	15830	15830	15830	15830	0
22	20250212	200800	184464910	15830	15830	15830	15830	0
23	20250212	200700	184464910	15830	15830	15830	15830	0
24	20250212	200600	184464910	15830	15830	15830	15830	0
25	20250212	200500	184464910	15830	15830	15830	15830	0
26	20250212	200400	184464910	15830	15830	15830	15830	0
27	20250212	200300	184464910	15830	15830	15830	15830	0
28	20250212	200200	184464910	15830	15830	15830	15830	0
29	20250212	200100	184464910	15830	15830	15830	15830	0
30	20250212	200000	184464910	15830	15830	15830	15830	0
31	20250212	195900	184464910	15830	15830	15830	15830	0
32	20250212	195800	184464910	15830	15830	15830	15830	103
33	20250212	195700	184464910	15830	15830	15830	15830	0
34	20250212	195600	184464910	15830	15830	15830	15830	0
35	20250212	195500	184464910	15830	15830	15830	15830	0
36	20250212	195400	184464910	15830	15830	15830	15830	0
37	20250212	195300	184464910	15830	15830	15830	15830	0
38	20250212	195200	184464910	15830	15830	15830	15830	0
39	20250212	195100	184464910	15830	15830	15830	15830	0
40	20250212	195000	184464910	15830	15830	15830	15830	0
41	20250212	194900	184464910	15830	15830	15830	15830	0
42	20250212	194800	184464910	15830	15830	15830	15830	0
43	20250212	194700	184464910	15830	15830	15830	15830	0
44	20250212	194600	184464910	15830	15830	15830	15830	0
45	20250212	194500	184464910	15830	15830	15830	15830	0
46	20250212	194400	184464910	15830	15830	15830	15830	0
47	20250212	194300	184464910	15830	15830	15830	15830	0
48	20250212	194200	184464910	15830	15830	15830	15830	0
49	20250212	194100	184464910	15830	15830	15830	15830	0
50	20250212	194000	184464910	15830	15830	15830	15830	0
51	20250212	193900	184464910	15830	15830	15830	15830	0
52	20250212	193800	184464910	15830	15830	15830	15830	0
53	20250212	193700	184464910	15830	15830	15830	15830	0
54	20250212	193600	184464910	15830	15830	15830	15830	0
55	20250212	193500	184464910	15830	15830	15830	15830	0
56	20250212	193400	184464910	15830	15830	15830	15830	0
57	20250212	193300	184464910	15830	15830	15830	15830	0
58	20250212	193200	184464910	15830	15830	15830	15830	0
59	20250212	193100	184464910	15830	15830	15830	15830	0
60	20250212	193000	184464910	15830	15830	15830	15830	0
61	20250212	192900	184464910	15830	15830	15830	15830	0
62	20250212	192800	184464910	15830	15830	15830	15830	103
63	20250212	192700	184464910	15830	15830	15830	15830	0
64	20250212	192600	184464910	15830	15830	15830	15830	0
65	20250212	192500	184464910	15830	15830	15830	15830	0
66	20250212	192400	184464910	15830	15830	15830	15830	0
67	20250212	192300	184464910	15830	15830	15830	15830	0
68	20250212	192200	184464910	15830	15830	15830	15830	0
69	20250212	192100	184464910	15830	15830	15830	15830	0
70	20250212	192000	184464910	15830	15830	15830	15830	0
71	20250212	191900	184464910	15830	15830	15830	15830	0
72	20250212	191800	184464910	15830	15830	15830	15830	0
73	20250212	191700	184464910	15830	15830	15830	15830	0
74	20250212	191600	184464910	15830	15830	15830	15830	0
75	20250212	191500	184464910	15830	15830	15830	15830	0
76	20250212	191400	184464910	15830	15830	15830	15830	0
77	20250212	191300	184464910	15830	15830	15830	15830	0
78	20250212	191200	184464910	15830	15830	15830	15830	0
79	20250212	191100	184464910	15830	15830	15830	15830	0
80	20250212	191000	184464910	15830	15830	15830	15830	0
81	20250212	190900	184464910	15830	15830	15830	15830	0
82	20250212	190800	184464910	15830	15830	15830	15830	0
83	20250212	190700	184464910	15830	15830	15830	15830	0
84	20250212	190600	184464910	15830	15830	15830	15830	0
85	20250212	190500	184464910	15830	15830	15830	15830	0
86	20250212	190400	184464910	15830	15830	15830	15830	0
87	20250212	190300	184464910	15830	15830	15830	15830	0
88	20250212	190200	184464910	15830	15830	15830	15830	0
89	20250212	190100	184464910	15830	15830	15830	15830	0
90	20250212	190000	184464910	15830	15830	15830	15830	0
91	20250212	185900	184464910	15830	15830	15830	15830	0
92	20250212	185800	184464910	15830	15830	15830	15830	103
93	20250212	185700	184464910	15830	15830	15830	15830	0
94	20250212	185600	184464910	15830	15830	15830	15830	0
95	20250212	185500	184464910	15830	15830	15830	15830	0
96	20250212	185400	184464910	15830	15830	15830	15830	0
97	20250212	185300	184464910	15830	15830	15830	15830	0
98	20250212	185200	184464910	15830	15830	15830	15830	0
99	20250212	185100	184464910	15830	15830	15830	15830	0
100	20250212	185000	184464910	15830	15830	15830	15830	0
101	20250212	184900	184464910	15830	15830	15830	15830	0
102	20250212	184800	184464910	15830	15830	15830	15830	0
103	20250212	184700	184464910	15830	15830	15830	15830	0
104	20250212	184600	184464910	15830	15830	15830	15830	0
105	20250212	184500	184464910	15830	15830	15830	15830	0
106	20250212	184400	184464910	15830	15830	15830	15830	0
107	20250212	184300	184464910	15830	15830	15830	15830	0
108	20250212	184200	184464910	15830	15830	15830	15830	0
109	20250212	184100	184464910	15830	15830	15830	15830	0
110	20250212	184000	184464910	15830	15830	15830	15830	0
111	20250212	183900	184464910	15830	15830	15830	15830	0
112	20250212	183800	184464910	15830	15830	15830	15830	0
113	20250212	183700	184464910	15830	15830	15830	15830	0
114	20250212	183600	184464910	15830	15830	15830	15830	0
115	20250212	183500	184464910	15830	15830	15830	15830	0
116	20250212	183400	184464910	15830	15830	15830	15830	0
117	20250212	183300	184464910	15830	15830	15830	15830	0
118	20250212	183200	184464910	15830	15830	15830	15830	0
119	20250212	183100	184464910	15830	15830	15830	15830	0
120	20250212	183000	184464910	15830	15830	15830	15830	0
121	20250212	182900	184464910	15830	15830	15830	15830	0
122	20250212	182800	184464910	15830	15830	15830	15830	103
123	20250212	182700	184464910	15830	15830	15830	15830	0
124	20250212	182600	184464910	15830	15830	15830	15830	0
125	20250212	182500	184464910	15830	15830	15830	15830	0
126	20250212	182400	184464910	15830	15830	15830	15830	0
127	20250212	182300	184464910	15830	15830	15830	15830	0
128	20250212	182200	184464910	15830	15830	15830	15830	0
129	20250212	182100	184464910	15830	15830	15830	15830	0
130	20250212	182000	184464910	15830	15830	15830	15830	0
131	20250212	181900	184464910	15830	15830	15830	15830	0
132	20250212	181800	184464910	15830	15830	15830	15830	0
133	20250212	181700	184464910	15830	15830	15830	15830	0
134	20250212	181600	184464910	15830	15830	15830	15830	0
135	20250212	181500	184464910	15830	15830	15830	15830	0
136	20250212	181400	184464910	15830	15830	15830	15830	0
137	20250212	181300	184464910	15830	15830	15830	15830	0
138	20250212	181200	184464910	15830	15830	15830	15830	0
139	20250212	181100	184464910	15830	15830	15830	15830	0
140	20250212	181000	184464910	15830	15830	15830	15830	0
141	20250212	180900	184464910	15830	15830	15830	15830	0
142	20250212	180800	184464910	15830	15830	15830	15830	0
143	20250212	180700	184464910	15830	15830	15830	15830	0
144	20250212	180600	184464910	15830	15830	15830	15830	0
145	20250212	180500	184464910	15830	15830	15830	15830	0
146	20250212	180400	184464910	15830	15830	15830	15830	0
147	20250212	180300	184464910	15830	15830	15830	15830	0
148	20250212	180200	184464910	15830	15830	15830	15830	0
149	20250212	180100	184464910	15830	15830	15830	15830	0
150	20250212	180000	184464910	15830	15830	15830	15830	0
151	20250212	175900	184464910	15830	15830	15830	15830	0
152	20250212	175800	184464910	15830	15830	15830	15830	103
153	20250212	175700	184464910	15830	15830	15830	15830	0
154	20250212	175600	184464910	15830	15830	15830	15830	0
155	20250212	175500	184464910	15830	15830	15830	15830	0
156	20250212	175400	184464910	15830	15830	15830	15830	0
157	20250212	175300	184464910	15830	15830	15830	15830	0
158	20250212	175200	184464910	15830	15830	15830	15830	0
159	20250212	175100	184464910	15830	15830	15830	15830	0
160	20250212	175000	184464910	15830	15830	15830	15830	0
161	20250212	174900	184464910	15830	15830	15830	15830	0
162	20250212	174800	184464910	15830	15830	15830	15830	0
163	20250212	174700	184464910	15830	15830	15830	15830	0
164	20250212	174600	184464910	15830	15830	15830	15830	0
165	20250212	174500	184464910	15830	15830	15830	15830	0
166	20250212	174400	184464910	15830	15830	15830	15830	0
167	20250212	174300	184464910	15830	15830	15830	15830	0
168	20250212	174200	184464910	15830	15830	15830	15830	0
169	20250212	174100	184464910	15830	15830	15830	15830	0
170	20250212	174000	184464910	15830	15830	15830	15830	0
171	20250212	173900	184464910	15830	15830	15830	15830	0
172	20250212	173800	184464910	15830	15830	15830	15830	0
173	20250212	173700	184464910	15830	15830	15830	15830	0
174	20250212	173600	184464910	15830	15830	15830	15830	0
175	20250212	173500	184464910	15830	15830	15830	15830	0
176	20250212	173400	184464910	15830	15830	15830	15830	0
177	20250212	173300	184464910	15830	15830	15830	15830	0
178	20250212	173200	184464910	15830	15830	15830	15830	0
179	20250212	173100	184464910	15830	15830	15830	15830	0
180	20250212	173000	184464910	15830	15830	15830	15830	0
181	20250212	172900	184464910	15830	15830	15830	15830	0
182	20250212	172800	184464910	15830	15830	15830	15830	103
183	20250212	172700	184464910	15830	15830	15830	15830	0
184	20250212	172600	184464910	15830	15830	15830	15830	0
185	20250212	172500	184464910	15830	15830	15830	15830	0
186	20250212	172400	184464910	15830	15830	15830	15830	0
187	20250212	172300	184464910	15830	15830	15830	15830	0
188	20250212	172200	184464910	15830	15830	15830	15830	0
189	20250212	172100	184464910	15830	15830	15830	15830	0
190	20250212	172000	184464910	15830	15830	15830	15830	0
191	20250212	171900	184464910	15830	15830	15830	15830	0
192	20250212	171800	184464910	15830	15830	15830	15830	0
193	20250212	171700	184464910	15830	15830	15830	15830	0
194	20250212	171600	184464910	15830	15830	15830	15830	0
195	20250212	171500	184464910	15830	15830	15830	15830	0
196	20250212	171400	184464910	15830	15830	15830	15830	0
197	20250212	171300	184464910	15830	15830	15830	15830	0
198	20250212	171200	184464910	15830	15830	15830	15830	0
199	20250212	171100	184464910	15830	15830	15830	15830	0
200	20250212	171000	184464910	15830	15830	15830	15830	0
201	20250212	170900	184464910	15830	15830	15830	15830	0
202	20250212	170800	184464910	15830	15830	15830	15830	0
203	20250212	170700	184464910	15830	15830	15830	15830	0
204	20250212	170600	184464910	15830	15830	15830	15830	0
205	20250212	170500	184464910	15830	15830	15830	15830	0
206	20250212	170400	184464910	15830	15830	15830	15830	0
207	20250212	170300	184464910	15830	15830	15830	15830	0
208	20250212	170200	184464910	15830	15830	15830	15830	0
209	20250212	170100	184464910	15830	15830	15830	15830	0
210	20250212	170000	184464910	15830	15830	15830	15830	0
211	20250212	165900	184464910	15830	15830	15830	15830	0
212	20250212	165800	184464910	15830	15830	15830	15830	103
213	20250212	165700	184464910	15830	15830	15830	15830	0
214	20250212	165600	184464910	15830	15830	15830	15830	0
215	20250212	165500	184464910	15830	15830	15830	15830	0
216	20250212	165400	184464910	15830	15830	15830	15830	0
217	20250212	165300	184464910	15830	15830	15830	15830	0
218	20250212	165200	184464910	15830	15830	15830	15830	0
219	20250212	165100	184464910	15830	15830	15830	15830	0
220	20250212	165000	184464910	15830	15830	15830	15830	0
221	20250212	164900	184464910	15830	15830	15830	15830	0
222	20250212	164800	184464910	15830	15830	15830	15830	0
223	20250212	164700	184464910	15830	15830	15830	15830	0
224	20250212	164600	184464910	15830	15830	15830	15830	0
225	20250212	164500	184464910	15830	15830	15830	15830	0
226	20250212	164400	184464910	15830	15830	15830	15830	0
227	20250212	164300	184464910	15830	15830	15830	15830	0
228	20250212	164200	184464910	15830	15830	15830	15830	0
229	20250212	164100	184464910	15830	15830	15830	15830	0
230	20250212	164000	184464910	15830	15830	15830	15830	0
231	20250212	163900	184464910	15830	15830	15830	15830	0
232	20250212	163800	184464910	15830	15830	15830	15830	0
233	20250212	163700	184464910	15830	15830	15830	15830	0
234	20250212	163600	184464910	15830	15830	15830	15830	0
235	20250212	163500	184464910	15830	15830	15830	15830	0
236	20250212	163400	184464910	15830	15830	15830	15830	0
237	20250212	163300	184464910	15830	15830	15830	15830	0
238	20250212	163200	184464910	15830	15830	15830	15830	0
239	20250212	163100	184464910	15830	15830	15830	15830	0
240	20250212	163000	184464910	15830	15830	15830	15830	0
241	20250212	162900	184464910	15830	15830	15830	15830	0
242	20250212	162800	184464910	15830	15830	15830	15830	103
243	20250212	162700	184464910	15830	15830	15830	15830	0
244	20250212	162600	184464910	15830	15830	15830	15830	0
245	20250212	162500	184464910	15830	15830	15830	15830	0
246	20250212	162400	184464910	15830	15830	15830	15830	0
247	20250212	162300	184464910	15830	15830	15830	15830	0
248	20250212	162200	184464910	15830	15830	15830	15830	0
249	20250212	162100	184464910	15830	15830	15830	15830	0
250	20250212	162000	184464910	15830	15830	15830	15830	0
251	20250212	161900	184464910	15830	15830	15830	15830	0
252	20250212	161800	184464910	15830	15830	15830	15830	0
253	20250212	161700	184464910	15830	15830	15830	15830	0
254	20250212	161600	184464910	15830	15830	15830	15830	0
255	20250212	161500	184464910	15830	15830	15830	15830	0
256	20250212	161400	184464910	15830	15830	15830	15830	0
257	20250212	161300	184464910	15830	15830	15830	15830	0
258	20250212	161200	184464910	15830	15830	15830	15830	0
259	20250212	161100	184464910	15830	15830	15830	15830	0
260	20250212	161000	184464910	15830	15830	15830	15830	0
261	20250212	160900	184464910	15830	15830	15830	15830	0
262	20250212	160800	184464910	15830	15830	15830	15830	0
263	20250212	160700	184464910	15830	15830	15830	15830	0
264	20250212	160600	184464910	15830	15830	15830	15830	0
265	20250212	160500	184464910	15830	15830	15830	15830	0
266	20250212	160400	184464910	15830	15830	15830	15830	0
267	20250212	160300	184464910	15830	15830	15830	15830	0
268	20250212	160200	184464910	15830	15830	15830	15830	0
269	20250212	160100	184464910	15830	15830	15830	15830	0
270	20250212	160000	184464910	15830	15830	15830	15830	0
271	20250212	155900	184464910	15830	15830	15830	15830	0
272	20250212	155800	184464910	15830	15830	15830	15830	103
273	20250212	155700	184464910	15830	15830	15830	15830	0
274	20250212	155600	184464910	15830	15830	15830	15830	0
275	20250212	155500	184464910	15830	15830	15830	15830	0
276	20250212	155400	184464910	15830	15830	15830	15830	0
277	20250212	155300	184464910	15830	15830	15830	15830	0
278	20250212	155200	184464910	15830	15830	15830	15830	0
279	20250212	155100	184464910	15830	15830	15830	15830	0
280	20250212	155000	184464910	15830	15830	15830	15830	0
281	20250212	154900	184464910	15830	15830	15830	15830	0
282	20250212	154800	184464910	15830	15830	15830	15830	0
283	20250212	154700	184464910	15830	15830	15830	15830	0
284	20250212	154600	184464910	15830	15830	15830	15830	0
285	20250212	154500	184464910	15830	15830	15830	15830	0
286	20250212	154400	184464910	15830	15830	15830	15830	0
287	20250212	154300	184464910	15830	15830	15830	15830	0
288	20250212	154200	184464910	15830	15830	15830	15830	0
289	20250212	154100	184464910	15830	15830	15830	15830	0
290	20250212	154000	184464910	15830	15830	15830	15830	0
291	20250212	153900	184464910	15830	15830	15830	15830	0
292	20250212	153800	184464910	15830	15830	15830	15830	0
293	20250212	153700	184464910	15830	15830	15830	15830	0
294	20250212	153600	184464910	15830	15830	15830	15830	0
295	20250212	153500	184464910	15830	15830	15830	15830	0
296	20250212	153400	184464910	15830	15830	15830	15830	0
297	20250212	153300	184464910	15830	15830	15830	15830	0
298	20250212	153200	184464910	15830	15830	15830	15830	0
299	20250212	153100	184464910	15830	15830	15830	15830	0
300	20250212	153000	184464910	15830	15830	15830	15830	103
301	20250212	152900	182834420	15790	15790	15790	15790	0
302	20250212	152800	182834420	15790	15790	15790	15790	0
303	20250212	152700	182834420	15790	15790	15790	15790	0
304	20250212	152600	182834420	15790	15790	15790	15790	0
305	20250212	152500	182834420	15790	15790	15790	15790	0
306	20250212	152400	182834420	15790	15790	15790	15790	0
307	20250212	152300	182834420	15790	15790	15790	15790	0
308	20250212	152200	182834420	15790	15790	15790	15790	0
309	20250212	152100	182834420	15790	15790	15790	15790	0
310	20250212	152000	182834420	15790	15790	15790	15790	0
311	20250212	151900	182834420	15790	15740	15790	15740	60
312	20250212	151800	181889920	15790	15790	15790	15790	2
313	20250212	151700	181858340	15790	15790	15790	15790	3
314	20250212	151600	181810970	15790	15790	15790	15790	0
315	20250212	151500	181810970	15790	15790	15790	15790	0
316	20250212	151400	181810970	15790	15790	15790	15790	1
317	20250212	151300	181795180	15740	15740	15740	15740	63
318	20250212	151200	180803560	15790	15790	15790	15790	0
319	20250212	151100	180803560	15790	15790	15790	15790	2
320	20250212	151000	180771980	15790	15790	15790	15790	10
321	20250212	150900	180614080	15790	15790	15790	15790	0
322	20250212	150800	180614080	15790	15790	15790	15790	0
323	20250212	150700	180614080	15790	15790	15790	15790	0
324	20250212	150600	180614080	15790	15790	15790	15790	0
325	20250212	150500	180614080	15790	15780	15790	15780	4
326	20250212	150400	180550940	15770	15770	15770	15770	100
327	20250212	150300	178973940	15770	15770	15770	15770	0
328	20250212	150200	178973940	15770	15770	15770	15770	0
329	20250212	150100	178973940	15770	15770	15770	15770	1
330	20250212	150000	178958170	15770	15770	15770	15770	0
331	20250212	145900	178958170	15770	15740	15770	15740	51
332	20250212	145800	178155400	15770	15770	15770	15770	0
333	20250212	145700	178155400	15770	15770	15770	15770	0
334	20250212	145600	178155400	15770	15770	15770	15770	0
335	20250212	145500	178155400	15770	15770	15770	15770	0
336	20250212	145400	178155400	15770	15770	15770	15770	3
337	20250212	145300	178108090	15770	15770	15770	15770	0
338	20250212	145200	178108090	15770	15750	15770	15750	7
339	20250212	145100	177997800	15770	15770	15770	15770	1
340	20250212	145000	177982030	15770	15770	15770	15770	0
341	20250212	144900	177982030	15770	15770	15770	15770	0
342	20250212	144800	177982030	15770	15770	15770	15770	0
343	20250212	144700	177982030	15770	15770	15770	15770	0
344	20250212	144600	177982030	15770	15770	15770	15770	2
345	20250212	144500	177950490	15770	15770	15770	15770	0
346	20250212	144400	177950490	15770	15770	15770	15770	0
347	20250212	144300	177950490	15770	15770	15770	15770	0
348	20250212	144200	177950490	15770	15770	15770	15770	0
349	20250212	144100	177950490	15770	15770	15770	15770	1
350	20250212	144000	177934720	15770	15770	15770	15770	0
351	20250212	143900	177934720	15770	15770	15770	15770	1
352	20250212	143800	177918950	15770	15770	15770	15770	0
353	20250212	143700	177918950	15770	15770	15770	15770	0
354	20250212	143600	177918950	15770	15770	15770	15770	0
355	20250212	143500	177918950	15770	15770	15770	15770	0
356	20250212	143400	177918950	15770	15770	15770	15770	0
357	20250212	143300	177918950	15770	15770	15770	15770	0
358	20250212	143200	177918950	15770	15760	15770	15760	7
359	20250212	143100	177808610	15750	15750	15750	15750	0
360	20250212	143000	177808610	15750	15750	15750	15750	0
361	20250212	142900	177808610	15750	15750	15750	15750	246
362	20250212	142800	173934110	15750	15750	15750	15750	0
363	20250212	142700	173934110	15750	15750	15750	15750	0
364	20250212	142600	173934110	15750	15750	15750	15750	1
365	20250212	142500	173918360	15750	15750	15750	15750	0
366	20250212	142400	173918360	15750	15750	15750	15750	0
367	20250212	142300	173918360	15750	15750	15750	15750	0
368	20250212	142200	173918360	15750	15750	15750	15750	0
369	20250212	142100	173918360	15750	15750	15750	15750	2
370	20250212	142000	173886860	15750	15750	15750	15750	0
371	20250212	141900	173886860	15750	15750	15750	15750	1
372	20250212	141800	173871110	15750	15750	15750	15750	10
373	20250212	141700	173713610	15750	15750	15750	15750	0
374	20250212	141600	173713610	15750	15750	15750	15750	1
375	20250212	141500	173697860	15740	15740	15740	15740	52
376	20250212	141400	172879380	15750	15750	15750	15750	0
377	20250212	141300	172879380	15750	15750	15750	15750	0
378	20250212	141200	172879380	15750	15750	15750	15750	0
379	20250212	141100	172879380	15750	15750	15750	15750	1
380	20250212	141000	172863630	15750	15750	15750	15750	0
381	20250212	140900	172863630	15750	15750	15750	15750	20
382	20250212	140800	172548630	15750	15750	15750	15750	0
383	20250212	140700	172548630	15750	15750	15750	15750	0
384	20250212	140600	172548630	15750	15750	15750	15750	1
385	20250212	140500	172532880	15750	15750	15750	15750	0
386	20250212	140400	172532880	15750	15750	15750	15750	15
387	20250212	140300	172296630	15750	15750	15750	15750	0
388	20250212	140200	172296630	15750	15750	15750	15750	0
389	20250212	140100	172296630	15750	15760	15760	15750	45
390	20250212	140000	171587870	15760	15760	15760	15760	0
391	20250212	135900	171587870	15760	15760	15760	15760	0
392	20250212	135800	171587870	15760	15760	15760	15760	0
393	20250212	135700	171587870	15760	15760	15760	15760	2
394	20250212	135600	171556350	15750	15750	15750	15750	0
395	20250212	135500	171556350	15750	15750	15750	15750	1
396	20250212	135400	171540600	15770	15770	15770	15770	0
397	20250212	135300	171540600	15770	15770	15770	15770	0
398	20250212	135200	171540600	15770	15770	15770	15770	0
399	20250212	135100	171540600	15770	15770	15770	15770	1
400	20250212	135000	171524830	15770	15770	15770	15770	0
401	20250212	134900	171524830	15770	15770	15770	15770	1
402	20250212	134800	171509060	15770	15770	15770	15770	0
403	20250212	134700	171509060	15770	15770	15770	15770	0
404	20250212	134600	171509060	15770	15770	15770	15770	0
405	20250212	134500	171509060	15770	15770	15770	15770	1
406	20250212	134400	171493290	15770	15770	15770	15770	0
407	20250212	134300	171493290	15770	15720	15770	15720	940
408	20250212	134200	156706590	15700	15720	15720	15700	63
409	20250212	134100	155717160	15740	15740	15740	15740	0
410	20250212	134000	155717160	15740	15740	15740	15740	0
411	20250212	133900	155717160	15740	15740	15740	15740	1
412	20250212	133800	155701420	15740	15740	15740	15740	0
413	20250212	133700	155701420	15740	15740	15740	15740	0
414	20250212	133600	155701420	15740	15740	15740	15740	1
415	20250212	133500	155685680	15730	15730	15730	15730	0
416	20250212	133400	155685680	15730	15730	15730	15730	1
417	20250212	133300	155669950	15740	15750	15750	15740	227
418	20250212	133200	152094710	15780	15780	15780	15780	0
419	20250212	133100	152094710	15780	15780	15780	15780	301
420	20250212	133000	147344930	15750	15750	15750	15750	0
421	20250212	132900	147344930	15750	15750	15750	15750	100
422	20250212	132800	145769930	15750	15750	15750	15750	58
423	20250212	132700	144856430	15780	15780	15780	15780	0
424	20250212	132600	144856430	15780	15780	15780	15780	1
425	20250212	132500	144840650	15750	15750	15750	15750	0
426	20250212	132400	144840650	15750	15750	15750	15750	0
427	20250212	132300	144840650	15750	15750	15750	15750	0
428	20250212	132200	144840650	15750	15750	15750	15750	0
429	20250212	132100	144840650	15750	15780	15780	15750	107
430	20250212	132000	143155370	15780	15780	15780	15780	0
431	20250212	131900	143155370	15780	15780	15780	15780	0
432	20250212	131800	143155370	15780	15780	15780	15780	0
433	20250212	131700	143155370	15780	15780	15780	15780	0
434	20250212	131600	143155370	15780	15780	15780	15780	2
435	20250212	131500	143123810	15780	15780	15780	15780	0
436	20250212	131400	143123810	15780	15780	15780	15780	0
437	20250212	131300	143123810	15780	15780	15780	15780	0
438	20250212	131200	143123810	15780	15780	15780	15780	0
439	20250212	131100	143123810	15780	15780	15780	15780	1
440	20250212	131000	143108030	15780	15780	15780	15780	0
441	20250212	130900	143108030	15780	15780	15780	15780	0
442	20250212	130800	143108030	15780	15780	15780	15780	0
443	20250212	130700	143108030	15780	15780	15780	15780	0
444	20250212	130600	143108030	15780	15780	15780	15780	0
445	20250212	130500	143108030	15780	15780	15780	15780	0
446	20250212	130400	143108030	15780	15780	15780	15780	0
447	20250212	130300	143108030	15780	15780	15780	15780	0
448	20250212	130200	143108030	15780	15780	15780	15780	0
449	20250212	130100	143108030	15780	15780	15780	15780	1
450	20250212	130000	143092250	15780	15780	15780	15780	0
451	20250212	125900	143092250	15780	15780	15780	15780	1
452	20250212	125800	143076470	15780	15780	15780	15780	0
453	20250212	125700	143076470	15780	15780	15780	15780	0
454	20250212	125600	143076470	15780	15780	15780	15780	1
455	20250212	125500	143060690	15750	15750	15750	15750	3
456	20250212	125400	143013440	15750	15750	15750	15750	4
457	20250212	125300	142950440	15780	15780	15780	15780	1
458	20250212	125200	142934660	15780	15780	15780	15780	0
459	20250212	125100	142934660	15780	15780	15780	15780	1
460	20250212	125000	142918880	15780	15780	15780	15780	0
461	20250212	124900	142918880	15780	15780	15780	15780	1
462	20250212	124800	142903100	15750	15750	15750	15750	0
463	20250212	124700	142903100	15750	15750	15750	15750	0
464	20250212	124600	142903100	15750	15780	15780	15750	51
465	20250212	124500	142099770	15760	15760	15760	15760	0
466	20250212	124400	142099770	15760	15760	15760	15760	0
467	20250212	124300	142099770	15760	15760	15760	15760	0
468	20250212	124200	142099770	15760	15760	15760	15760	0
469	20250212	124100	142099770	15760	15760	15760	15760	0
470	20250212	124000	142099770	15760	15760	15760	15760	0
471	20250212	123900	142099770	15760	15760	15760	15760	2
472	20250212	123800	142068250	15760	15760	15760	15760	0
473	20250212	123700	142068250	15760	15760	15760	15760	0
474	20250212	123600	142068250	15760	15760	15760	15760	0
475	20250212	123500	142068250	15760	15760	15760	15760	0
476	20250212	123400	142068250	15760	15760	15760	15760	0
477	20250212	123300	142068250	15760	15760	15760	15760	0
478	20250212	123200	142068250	15760	15760	15760	15760	0
479	20250212	123100	142068250	15760	15780	15780	15760	3
480	20250212	123000	142020930	15780	15780	15780	15780	0
481	20250212	122900	142020930	15780	15780	15780	15780	0
482	20250212	122800	142020930	15780	15780	15780	15780	0
483	20250212	122700	142020930	15780	15780	15780	15780	0
484	20250212	122600	142020930	15780	15780	15780	15780	1
485	20250212	122500	142005150	15780	15780	15780	15780	0
486	20250212	122400	142005150	15780	15750	15780	15750	346
487	20250212	122300	136555510	15760	15770	15770	15760	64
488	20250212	122200	135546860	15780	15780	15780	15780	0
489	20250212	122100	135546860	15780	15780	15780	15780	0
490	20250212	122000	135546860	15780	15780	15780	15780	0
491	20250212	121900	135546860	15780	15780	15780	15780	0
492	20250212	121800	135546860	15780	15780	15780	15780	0
493	20250212	121700	135546860	15780	15780	15780	15780	0
494	20250212	121600	135546860	15780	15780	15780	15780	0
495	20250212	121500	135546860	15780	15780	15780	15780	0
496	20250212	121400	135546860	15780	15780	15780	15780	0
497	20250212	121300	135546860	15780	15780	15780	15780	0
498	20250212	121200	135546860	15780	15780	15780	15780	0
499	20250212	121100	135546860	15780	15780	15780	15780	1
500	20250212	121000	135531080	15780	15780	15780	15780	0
501	20250212	120900	135531080	15780	15780	15780	15780	1
502	20250212	120800	135515300	15780	15780	15780	15780	0
503	20250212	120700	135515300	15780	15780	15780	15780	0
504	20250212	120600	135515300	15780	15780	15780	15780	1
505	20250212	120500	135499520	15780	15780	15780	15780	0
506	20250212	120400	135499520	15780	15780	15780	15780	0
507	20250212	120300	135499520	15780	15780	15780	15780	0
508	20250212	120200	135499520	15780	15780	15780	15780	0
509	20250212	120100	135499520	15780	15780	15780	15780	1
510	20250212	120000	135483740	15750	15750	15750	15750	1232
511	20250212	115900	116079740	15750	15750	15750	15750	0
512	20250212	115800	116079740	15750	15750	15750	15750	58
513	20250212	115700	115166240	15750	15750	15750	15750	0
514	20250212	115600	115166240	15750	15780	15780	15750	219
515	20250212	115500	111716060	15780	15780	15780	15780	0
516	20250212	115400	111716060	15780	15780	15780	15780	0
517	20250212	115300	111716060	15780	15780	15780	15780	0
518	20250212	115200	111716060	15780	15780	15780	15780	11
519	20250212	115100	111542480	15780	15780	15780	15780	118
520	20250212	115000	109680440	15780	15780	15780	15780	0
521	20250212	114900	109680440	15780	15780	15780	15780	1
522	20250212	114800	109664660	15780	15780	15780	15780	5
523	20250212	114700	109585760	15800	15800	15800	15800	0
524	20250212	114600	109585760	15800	15800	15800	15800	0
525	20250212	114500	109585760	15800	15800	15800	15800	0
526	20250212	114400	109585760	15800	15800	15800	15800	0
527	20250212	114300	109585760	15800	15800	15800	15800	0
528	20250212	114200	109585760	15800	15800	15800	15800	0
529	20250212	114100	109585760	15800	15800	15800	15800	1
530	20250212	114000	109569960	15840	15840	15840	15840	0
531	20250212	113900	109569960	15840	15840	15840	15840	0
532	20250212	113800	109569960	15840	15840	15840	15840	0
533	20250212	113700	109569960	15840	15800	15840	15800	5
534	20250212	113600	109490920	15800	15840	15860	15800	2005
535	20250212	113500	77811650	15860	15860	15860	15860	0
536	20250212	113400	77811650	15860	15830	15860	15830	12
537	20250212	113300	77621580	15830	15830	15830	15830	0
538	20250212	113200	77621580	15830	15830	15830	15830	0
539	20250212	113100	77621580	15830	15830	15830	15830	0
540	20250212	113000	77621580	15830	15830	15830	15830	4
541	20250212	112900	77558260	15810	15830	15830	15810	501
542	20250212	112800	69637430	15830	15830	15830	15830	0
543	20250212	112700	69637430	15830	15830	15830	15830	0
544	20250212	112600	69637430	15830	15830	15830	15830	1
545	20250212	112500	69621600	15830	15830	15830	15830	0
546	20250212	112400	69621600	15830	15830	15830	15830	0
547	20250212	112300	69621600	15830	15830	15830	15830	0
548	20250212	112200	69621600	15830	15830	15830	15830	0
549	20250212	112100	69621600	15830	15830	15830	15830	2
550	20250212	112000	69589940	15860	15860	15860	15860	0
551	20250212	111900	69589940	15860	15860	15860	15860	0
552	20250212	111800	69589940	15860	15860	15860	15860	0
553	20250212	111700	69589940	15860	15860	15860	15860	0
554	20250212	111600	69589940	15860	15860	15860	15860	0
555	20250212	111500	69589940	15860	15860	15860	15860	0
556	20250212	111400	69589940	15860	15860	15860	15860	0
557	20250212	111300	69589940	15860	15860	15860	15860	0
558	20250212	111200	69589940	15860	15860	15860	15860	0
559	20250212	111100	69589940	15860	15860	15860	15860	0
560	20250212	111000	69589940	15860	15840	15870	15840	3
561	20250212	110900	69542370	15860	15860	15860	15860	0
562	20250212	110800	69542370	15860	15840	15870	15840	4
563	20250212	110700	69478930	15810	15810	15810	15810	21
564	20250212	110600	69146920	15870	15870	15870	15870	0
565	20250212	110500	69146920	15870	15870	15870	15870	0
566	20250212	110400	69146920	15870	15870	15870	15870	0
567	20250212	110300	69146920	15870	15870	15870	15870	0
568	20250212	110200	69146920	15870	15870	15870	15870	0
569	20250212	110100	69146920	15870	15870	15870	15870	0
570	20250212	110000	69146920	15870	15870	15870	15870	0
571	20250212	105900	69146920	15870	15870	15870	15870	0
572	20250212	105800	69146920	15870	15870	15870	15870	0
573	20250212	105700	69146920	15870	15870	15870	15870	0
574	20250212	105600	69146920	15870	15840	15870	15840	16
575	20250212	105500	68893240	15830	15830	15830	15830	1
576	20250212	105400	68877410	15860	15860	15860	15860	0
577	20250212	105300	68877410	15860	15860	15860	15860	0
578	20250212	105200	68877410	15860	15860	15860	15860	0
579	20250212	105100	68877410	15860	15860	15860	15860	0
580	20250212	105000	68877410	15860	15860	15860	15860	0
581	20250212	104900	68877410	15860	15860	15860	15860	0
582	20250212	104800	68877410	15860	15860	15860	15860	0
583	20250212	104700	68877410	15860	15860	15860	15860	0
584	20250212	104600	68877410	15860	15860	15860	15860	0
585	20250212	104500	68877410	15860	15860	15860	15860	0
586	20250212	104400	68877410	15860	15860	15860	15860	0
587	20250212	104300	68877410	15860	15860	15860	15860	0
588	20250212	104200	68877410	15860	15860	15860	15860	0
589	20250212	104100	68877410	15860	15860	15860	15860	0
590	20250212	104000	68877410	15860	15860	15860	15860	0
591	20250212	103900	68877410	15860	15840	15860	15840	3
592	20250212	103800	68829850	15810	15810	15810	15810	0
593	20250212	103700	68829850	15810	15810	15810	15810	0
594	20250212	103600	68829850	15810	15810	15810	15810	0
595	20250212	103500	68829850	15810	15810	15810	15810	0
596	20250212	103400	68829850	15810	15820	15820	15810	150
597	20250212	103300	66458340	15810	15810	15810	15810	0
598	20250212	103200	66458340	15810	15810	15810	15810	0
599	20250212	103100	66458340	15810	15810	15810	15810	133
600	20250212	103000	64355610	15860	15790	15860	15790	384
601	20250212	102900	58285300	15790	15790	15790	15790	0
602	20250212	102800	58285300	15790	15790	15790	15790	0
603	20250212	102700	58285300	15790	15790	15790	15790	0
604	20250212	102600	58285300	15790	15790	15790	15790	0
605	20250212	102500	58285300	15790	15790	15790	15790	0
606	20250212	102400	58285300	15790	15790	15790	15790	0
607	20250212	102300	58285300	15790	15790	15790	15790	0
608	20250212	102200	58285300	15790	15790	15790	15790	0
609	20250212	102100	58285300	15790	15790	15790	15790	0
610	20250212	102000	58285300	15790	15790	15790	15790	0
611	20250212	101900	58285300	15790	15790	15800	15790	7
612	20250212	101800	58174730	15800	15760	15800	15760	104
613	20250212	101700	56535550	15790	15790	15790	15790	1
614	20250212	101600	56519760	15810	15810	15810	15810	0
615	20250212	101500	56519760	15810	15810	15810	15810	0
616	20250212	101400	56519760	15810	15800	15810	15800	13
617	20250212	101300	56314340	15850	15850	15850	15850	0
618	20250212	101200	56314340	15850	15850	15850	15850	0
619	20250212	101100	56314340	15850	15850	15850	15850	0
620	20250212	101000	56314340	15850	15850	15850	15850	0
621	20250212	100900	56314340	15850	15850	15850	15850	0
622	20250212	100800	56314340	15850	15850	15850	15850	0
623	20250212	100700	56314340	15850	15850	15850	15850	0
624	20250212	100600	56314340	15850	15830	15850	15830	2
625	20250212	100500	56282660	15860	15800	15860	15800	2
626	20250212	100400	56251000	15840	15840	15840	15840	0
627	20250212	100300	56251000	15840	15810	15870	15810	3
628	20250212	100200	56203480	15850	15850	15850	15850	0
629	20250212	100100	56203480	15850	15850	15850	15850	0
630	20250212	100000	56203480	15850	15850	15850	15850	0
631	20250212	095900	56203480	15850	15850	15850	15850	0
632	20250212	095800	56203480	15850	15850	15850	15850	0
633	20250212	095700	56203480	15850	15850	15850	15850	0
634	20250212	095600	56203480	15850	15850	15850	15850	1
635	20250212	095500	56187630	15820	15820	15820	15820	0
636	20250212	095400	56187630	15820	15820	15820	15820	0
637	20250212	095300	56187630	15820	15860	15860	15820	16
638	20250212	095200	55934170	15900	15900	15900	15900	0
639	20250212	095100	55934170	15900	15900	15900	15900	1
640	20250212	095000	55918270	15860	15860	15860	15860	0
641	20250212	094900	55918270	15860	15860	15860	15860	100
642	20250212	094800	54332270	15910	15890	15920	15860	118
643	20250212	094700	52460040	15910	15920	15950	15860	122
644	20250212	094600	50523970	15960	15880	15960	15880	227
645	20250212	094500	46911260	15860	15800	15860	15800	1701
646	20250212	094400	19934890	15840	15800	15840	15800	2
647	20250212	094300	19903250	15790	15820	15820	15790	5
648	20250212	094200	19824270	15790	15820	15820	15790	14
649	20250212	094100	19603000	15790	15790	15850	15790	14
650	20250212	094000	19381700	15750	15750	15750	15750	86
651	20250212	093900	18027200	15760	15810	15810	15760	115
652	20250212	093800	16214270	15810	15810	15810	15810	0
653	20250212	093700	16214270	15810	15810	15810	15810	0
654	20250212	093600	16214270	15810	15810	15810	15810	0
655	20250212	093500	16214270	15810	15820	15820	15810	17
656	20250212	093400	15945340	15860	15860	15860	15860	0
657	20250212	093300	15945340	15860	15860	15860	15860	0
658	20250212	093200	15945340	15860	15860	15860	15860	0
659	20250212	093100	15945340	15860	15860	15860	15860	0
660	20250212	093000	15945340	15860	15860	15860	15860	0
661	20250212	092900	15945340	15860	15860	15860	15860	0
662	20250212	092800	15945340	15860	15860	15860	15860	0
663	20250212	092700	15945340	15860	15860	15860	15860	0
664	20250212	092600	15945340	15860	15850	15860	15850	3
665	20250212	092500	15897770	15860	15860	15860	15860	0
666	20250212	092400	15897770	15860	15860	15860	15860	0
667	20250212	092300	15897770	15860	15860	15860	15860	1
668	20250212	092200	15881910	15860	15860	15860	15860	0
669	20250212	092100	15881910	15860	15850	15860	15850	5
670	20250212	092000	15802640	15790	15790	15790	15790	0
671	20250212	091900	15802640	15790	15790	15790	15790	37
672	20250212	091800	15218410	15720	15720	15720	15720	0
673	20250212	091700	15218410	15720	15720	15720	15720	0
674	20250212	091600	15218410	15720	15670	15720	15640	736
675	20250212	091500	3675560	15640	15640	15640	15640	1
676	20250212	091400	3659920	15610	15670	15670	15610	102
677	20250212	091300	2061650	15700	15700	15700	15700	100
678	20250212	091200	491650	15850	15850	15850	15850	0
679	20250212	091100	491650	15850	15850	15850	15850	0
680	20250212	091000	491650	15850	15850	15850	15850	0
681	20250212	090900	491650	15850	15850	15850	15850	0
682	20250212	090800	491650	15850	15850	15850	15850	0
683	20250212	090700	491650	15850	15850	15850	15850	0
684	20250212	090600	491650	15850	15850	15850	15850	0
685	20250212	090500	491650	15850	15850	15850	15850	1
686	20250212	090400	475800	15860	15860	15860	15860	0
687	20250212	090300	475800	15860	15860	15860	15860	0
688	20250212	090200	475800	15860	15860	15860	15860	0
689	20250212	090100	475800	15860	15860	15860	15860	0
690	20250212	090000	475800	15860	15860	15860	15860	30