KissMeData/224110/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	205000	1054615920	17980	17980	17980	17980	591
3	20250211	204900	1054615920	17980	17980	17980	17980	0
4	20250211	204800	1054615920	17980	17980	17980	17980	0
5	20250211	204700	1054615920	17980	17980	17980	17980	0
6	20250211	204600	1054615920	17980	17980	17980	17980	0
7	20250211	204500	1054615920	17980	17980	17980	17980	0
8	20250211	204400	1054615920	17980	17980	17980	17980	0
9	20250211	204300	1054615920	17980	17980	17980	17980	0
10	20250211	204200	1054615920	17980	17980	17980	17980	0
11	20250211	204100	1054615920	17980	17980	17980	17980	0
12	20250211	204000	1054615920	17980	17980	17980	17980	0
13	20250211	203900	1054615920	17980	17980	17980	17980	0
14	20250211	203800	1054615920	17980	17980	17980	17980	0
15	20250211	203700	1054615920	17980	17980	17980	17980	0
16	20250211	203600	1054615920	17980	17980	17980	17980	0
17	20250211	203500	1054615920	17980	17980	17980	17980	0
18	20250211	203400	1054615920	17980	17980	17980	17980	0
19	20250211	203300	1054615920	17980	17980	17980	17980	0
20	20250211	203200	1054615920	17980	17980	17980	17980	0
21	20250211	203100	1054615920	17980	17980	17980	17980	0
22	20250211	203000	1054615920	17980	17980	17980	17980	0
23	20250211	202900	1054615920	17980	17980	17980	17980	0
24	20250211	202800	1054615920	17980	17980	17980	17980	0
25	20250211	202700	1054615920	17980	17980	17980	17980	0
26	20250211	202600	1054615920	17980	17980	17980	17980	0
27	20250211	202500	1054615920	17980	17980	17980	17980	0
28	20250211	202400	1054615920	17980	17980	17980	17980	0
29	20250211	202300	1054615920	17980	17980	17980	17980	0
30	20250211	202200	1054615920	17980	17980	17980	17980	0
31	20250211	202100	1054615920	17980	17980	17980	17980	0
32	20250211	202000	1054615920	17980	17980	17980	17980	591
33	20250211	201900	1054615920	17980	17980	17980	17980	0
34	20250211	201800	1054615920	17980	17980	17980	17980	0
35	20250211	201700	1054615920	17980	17980	17980	17980	0
36	20250211	201600	1054615920	17980	17980	17980	17980	0
37	20250211	201500	1054615920	17980	17980	17980	17980	0
38	20250211	201400	1054615920	17980	17980	17980	17980	0
39	20250211	201300	1054615920	17980	17980	17980	17980	0
40	20250211	201200	1054615920	17980	17980	17980	17980	0
41	20250211	201100	1054615920	17980	17980	17980	17980	0
42	20250211	201000	1054615920	17980	17980	17980	17980	0
43	20250211	200900	1054615920	17980	17980	17980	17980	0
44	20250211	200800	1054615920	17980	17980	17980	17980	0
45	20250211	200700	1054615920	17980	17980	17980	17980	0
46	20250211	200600	1054615920	17980	17980	17980	17980	0
47	20250211	200500	1054615920	17980	17980	17980	17980	0
48	20250211	200400	1054615920	17980	17980	17980	17980	0
49	20250211	200300	1054615920	17980	17980	17980	17980	0
50	20250211	200200	1054615920	17980	17980	17980	17980	0
51	20250211	200100	1054615920	17980	17980	17980	17980	0
52	20250211	200000	1054615920	17980	17980	17980	17980	0
53	20250211	195900	1054615920	17980	17980	17980	17980	0
54	20250211	195800	1054615920	17980	17980	17980	17980	0
55	20250211	195700	1054615920	17980	17980	17980	17980	0
56	20250211	195600	1054615920	17980	17980	17980	17980	0
57	20250211	195500	1054615920	17980	17980	17980	17980	0
58	20250211	195400	1054615920	17980	17980	17980	17980	0
59	20250211	195300	1054615920	17980	17980	17980	17980	0
60	20250211	195200	1054615920	17980	17980	17980	17980	0
61	20250211	195100	1054615920	17980	17980	17980	17980	0
62	20250211	195000	1054615920	17980	17980	17980	17980	591
63	20250211	194900	1054615920	17980	17980	17980	17980	0
64	20250211	194800	1054615920	17980	17980	17980	17980	0
65	20250211	194700	1054615920	17980	17980	17980	17980	0
66	20250211	194600	1054615920	17980	17980	17980	17980	0
67	20250211	194500	1054615920	17980	17980	17980	17980	0
68	20250211	194400	1054615920	17980	17980	17980	17980	0
69	20250211	194300	1054615920	17980	17980	17980	17980	0
70	20250211	194200	1054615920	17980	17980	17980	17980	0
71	20250211	194100	1054615920	17980	17980	17980	17980	0
72	20250211	194000	1054615920	17980	17980	17980	17980	0
73	20250211	193900	1054615920	17980	17980	17980	17980	0
74	20250211	193800	1054615920	17980	17980	17980	17980	0
75	20250211	193700	1054615920	17980	17980	17980	17980	0
76	20250211	193600	1054615920	17980	17980	17980	17980	0
77	20250211	193500	1054615920	17980	17980	17980	17980	0
78	20250211	193400	1054615920	17980	17980	17980	17980	0
79	20250211	193300	1054615920	17980	17980	17980	17980	0
80	20250211	193200	1054615920	17980	17980	17980	17980	0
81	20250211	193100	1054615920	17980	17980	17980	17980	0
82	20250211	193000	1054615920	17980	17980	17980	17980	0
83	20250211	192900	1054615920	17980	17980	17980	17980	0
84	20250211	192800	1054615920	17980	17980	17980	17980	0
85	20250211	192700	1054615920	17980	17980	17980	17980	0
86	20250211	192600	1054615920	17980	17980	17980	17980	0
87	20250211	192500	1054615920	17980	17980	17980	17980	0
88	20250211	192400	1054615920	17980	17980	17980	17980	0
89	20250211	192300	1054615920	17980	17980	17980	17980	0
90	20250211	192200	1054615920	17980	17980	17980	17980	0
91	20250211	192100	1054615920	17980	17980	17980	17980	0
92	20250211	192000	1054615920	17980	17980	17980	17980	591
93	20250211	191900	1054615920	17980	17980	17980	17980	0
94	20250211	191800	1054615920	17980	17980	17980	17980	0
95	20250211	191700	1054615920	17980	17980	17980	17980	0
96	20250211	191600	1054615920	17980	17980	17980	17980	0
97	20250211	191500	1054615920	17980	17980	17980	17980	0
98	20250211	191400	1054615920	17980	17980	17980	17980	0
99	20250211	191300	1054615920	17980	17980	17980	17980	0
100	20250211	191200	1054615920	17980	17980	17980	17980	0
101	20250211	191100	1054615920	17980	17980	17980	17980	0
102	20250211	191000	1054615920	17980	17980	17980	17980	0
103	20250211	190900	1054615920	17980	17980	17980	17980	0
104	20250211	190800	1054615920	17980	17980	17980	17980	0
105	20250211	190700	1054615920	17980	17980	17980	17980	0
106	20250211	190600	1054615920	17980	17980	17980	17980	0
107	20250211	190500	1054615920	17980	17980	17980	17980	0
108	20250211	190400	1054615920	17980	17980	17980	17980	0
109	20250211	190300	1054615920	17980	17980	17980	17980	0
110	20250211	190200	1054615920	17980	17980	17980	17980	0
111	20250211	190100	1054615920	17980	17980	17980	17980	0
112	20250211	190000	1054615920	17980	17980	17980	17980	0
113	20250211	185900	1054615920	17980	17980	17980	17980	0
114	20250211	185800	1054615920	17980	17980	17980	17980	0
115	20250211	185700	1054615920	17980	17980	17980	17980	0
116	20250211	185600	1054615920	17980	17980	17980	17980	0
117	20250211	185500	1054615920	17980	17980	17980	17980	0
118	20250211	185400	1054615920	17980	17980	17980	17980	0
119	20250211	185300	1054615920	17980	17980	17980	17980	0
120	20250211	185200	1054615920	17980	17980	17980	17980	0
121	20250211	185100	1054615920	17980	17980	17980	17980	0
122	20250211	185000	1054615920	17980	17980	17980	17980	591
123	20250211	184900	1054615920	17980	17980	17980	17980	0
124	20250211	184800	1054615920	17980	17980	17980	17980	0
125	20250211	184700	1054615920	17980	17980	17980	17980	0
126	20250211	184600	1054615920	17980	17980	17980	17980	0
127	20250211	184500	1054615920	17980	17980	17980	17980	0
128	20250211	184400	1054615920	17980	17980	17980	17980	0
129	20250211	184300	1054615920	17980	17980	17980	17980	0
130	20250211	184200	1054615920	17980	17980	17980	17980	0
131	20250211	184100	1054615920	17980	17980	17980	17980	0
132	20250211	184000	1054615920	17980	17980	17980	17980	0
133	20250211	183900	1054615920	17980	17980	17980	17980	0
134	20250211	183800	1054615920	17980	17980	17980	17980	0
135	20250211	183700	1054615920	17980	17980	17980	17980	0
136	20250211	183600	1054615920	17980	17980	17980	17980	0
137	20250211	183500	1054615920	17980	17980	17980	17980	0
138	20250211	183400	1054615920	17980	17980	17980	17980	0
139	20250211	183300	1054615920	17980	17980	17980	17980	0
140	20250211	183200	1054615920	17980	17980	17980	17980	0
141	20250211	183100	1054615920	17980	17980	17980	17980	0
142	20250211	183000	1054615920	17980	17980	17980	17980	0
143	20250211	182900	1054615920	17980	17980	17980	17980	0
144	20250211	182800	1054615920	17980	17980	17980	17980	0
145	20250211	182700	1054615920	17980	17980	17980	17980	0
146	20250211	182600	1054615920	17980	17980	17980	17980	0
147	20250211	182500	1054615920	17980	17980	17980	17980	0
148	20250211	182400	1054615920	17980	17980	17980	17980	0
149	20250211	182300	1054615920	17980	17980	17980	17980	0
150	20250211	182200	1054615920	17980	17980	17980	17980	0
151	20250211	182100	1054615920	17980	17980	17980	17980	0
152	20250211	182000	1054615920	17980	17980	17980	17980	591
153	20250211	181900	1054615920	17980	17980	17980	17980	0
154	20250211	181800	1054615920	17980	17980	17980	17980	0
155	20250211	181700	1054615920	17980	17980	17980	17980	0
156	20250211	181600	1054615920	17980	17980	17980	17980	0
157	20250211	181500	1054615920	17980	17980	17980	17980	0
158	20250211	181400	1054615920	17980	17980	17980	17980	0
159	20250211	181300	1054615920	17980	17980	17980	17980	0
160	20250211	181200	1054615920	17980	17980	17980	17980	0
161	20250211	181100	1054615920	17980	17980	17980	17980	0
162	20250211	181000	1054615920	17980	17980	17980	17980	0
163	20250211	180900	1054615920	17980	17980	17980	17980	0
164	20250211	180800	1054615920	17980	17980	17980	17980	0
165	20250211	180700	1054615920	17980	17980	17980	17980	0
166	20250211	180600	1054615920	17980	17980	17980	17980	0
167	20250211	180500	1054615920	17980	17980	17980	17980	0
168	20250211	180400	1054615920	17980	17980	17980	17980	0
169	20250211	180300	1054615920	17980	17980	17980	17980	0
170	20250211	180200	1054615920	17980	17980	17980	17980	0
171	20250211	180100	1054615920	17980	17980	17980	17980	0
172	20250211	180000	1054615920	17980	17980	17980	17980	0
173	20250211	175900	1054615920	17980	17980	17980	17980	0
174	20250211	175800	1054615920	17980	17980	17980	17980	0
175	20250211	175700	1054615920	17980	17980	17980	17980	0
176	20250211	175600	1054615920	17980	17980	17980	17980	0
177	20250211	175500	1054615920	17980	17980	17980	17980	0
178	20250211	175400	1054615920	17980	17980	17980	17980	0
179	20250211	175300	1054615920	17980	17980	17980	17980	0
180	20250211	175200	1054615920	17980	17980	17980	17980	0
181	20250211	175100	1054615920	17980	17980	17980	17980	0
182	20250211	175000	1054615920	17980	17980	17980	17980	591
183	20250211	174900	1054615920	17980	17980	17980	17980	0
184	20250211	174800	1054615920	17980	17980	17980	17980	0
185	20250211	174700	1054615920	17980	17980	17980	17980	0
186	20250211	174600	1054615920	17980	17980	17980	17980	0
187	20250211	174500	1054615920	17980	17980	17980	17980	0
188	20250211	174400	1054615920	17980	17980	17980	17980	0
189	20250211	174300	1054615920	17980	17980	17980	17980	0
190	20250211	174200	1054615920	17980	17980	17980	17980	0
191	20250211	174100	1054615920	17980	17980	17980	17980	0
192	20250211	174000	1054615920	17980	17980	17980	17980	0
193	20250211	173900	1054615920	17980	17980	17980	17980	0
194	20250211	173800	1054615920	17980	17980	17980	17980	0
195	20250211	173700	1054615920	17980	17980	17980	17980	0
196	20250211	173600	1054615920	17980	17980	17980	17980	0
197	20250211	173500	1054615920	17980	17980	17980	17980	0
198	20250211	173400	1054615920	17980	17980	17980	17980	0
199	20250211	173300	1054615920	17980	17980	17980	17980	0
200	20250211	173200	1054615920	17980	17980	17980	17980	0
201	20250211	173100	1054615920	17980	17980	17980	17980	0
202	20250211	173000	1054615920	17980	17980	17980	17980	0
203	20250211	172900	1054615920	17980	17980	17980	17980	0
204	20250211	172800	1054615920	17980	17980	17980	17980	0
205	20250211	172700	1054615920	17980	17980	17980	17980	0
206	20250211	172600	1054615920	17980	17980	17980	17980	0
207	20250211	172500	1054615920	17980	17980	17980	17980	0
208	20250211	172400	1054615920	17980	17980	17980	17980	0
209	20250211	172300	1054615920	17980	17980	17980	17980	0
210	20250211	172200	1054615920	17980	17980	17980	17980	0
211	20250211	172100	1054615920	17980	17980	17980	17980	0
212	20250211	172000	1054615920	17980	17980	17980	17980	591
213	20250211	171900	1054615920	17980	17980	17980	17980	0
214	20250211	171800	1054615920	17980	17980	17980	17980	0
215	20250211	171700	1054615920	17980	17980	17980	17980	0
216	20250211	171600	1054615920	17980	17980	17980	17980	0
217	20250211	171500	1054615920	17980	17980	17980	17980	0
218	20250211	171400	1054615920	17980	17980	17980	17980	0
219	20250211	171300	1054615920	17980	17980	17980	17980	0
220	20250211	171200	1054615920	17980	17980	17980	17980	0
221	20250211	171100	1054615920	17980	17980	17980	17980	0
222	20250211	171000	1054615920	17980	17980	17980	17980	0
223	20250211	170900	1054615920	17980	17980	17980	17980	0
224	20250211	170800	1054615920	17980	17980	17980	17980	0
225	20250211	170700	1054615920	17980	17980	17980	17980	0
226	20250211	170600	1054615920	17980	17980	17980	17980	0
227	20250211	170500	1054615920	17980	17980	17980	17980	0
228	20250211	170400	1054615920	17980	17980	17980	17980	0
229	20250211	170300	1054615920	17980	17980	17980	17980	0
230	20250211	170200	1054615920	17980	17980	17980	17980	0
231	20250211	170100	1054615920	17980	17980	17980	17980	0
232	20250211	170000	1054615920	17980	17980	17980	17980	0
233	20250211	165900	1054615920	17980	17980	17980	17980	0
234	20250211	165800	1054615920	17980	17980	17980	17980	0
235	20250211	165700	1054615920	17980	17980	17980	17980	0
236	20250211	165600	1054615920	17980	17980	17980	17980	0
237	20250211	165500	1054615920	17980	17980	17980	17980	0
238	20250211	165400	1054615920	17980	17980	17980	17980	0
239	20250211	165300	1054615920	17980	17980	17980	17980	0
240	20250211	165200	1054615920	17980	17980	17980	17980	0
241	20250211	165100	1054615920	17980	17980	17980	17980	0
242	20250211	165000	1054615920	17980	17980	17980	17980	591
243	20250211	164900	1054615920	17980	17980	17980	17980	0
244	20250211	164800	1054615920	17980	17980	17980	17980	0
245	20250211	164700	1054615920	17980	17980	17980	17980	0
246	20250211	164600	1054615920	17980	17980	17980	17980	0
247	20250211	164500	1054615920	17980	17980	17980	17980	0
248	20250211	164400	1054615920	17980	17980	17980	17980	0
249	20250211	164300	1054615920	17980	17980	17980	17980	0
250	20250211	164200	1054615920	17980	17980	17980	17980	0
251	20250211	164100	1054615920	17980	17980	17980	17980	0
252	20250211	164000	1054615920	17980	17980	17980	17980	0
253	20250211	163900	1054615920	17980	17980	17980	17980	0
254	20250211	163800	1054615920	17980	17980	17980	17980	0
255	20250211	163700	1054615920	17980	17980	17980	17980	0
256	20250211	163600	1054615920	17980	17980	17980	17980	0
257	20250211	163500	1054615920	17980	17980	17980	17980	0
258	20250211	163400	1054615920	17980	17980	17980	17980	0
259	20250211	163300	1054615920	17980	17980	17980	17980	0
260	20250211	163200	1054615920	17980	17980	17980	17980	0
261	20250211	163100	1054615920	17980	17980	17980	17980	0
262	20250211	163000	1054615920	17980	17980	17980	17980	0
263	20250211	162900	1054615920	17980	17980	17980	17980	0
264	20250211	162800	1054615920	17980	17980	17980	17980	0
265	20250211	162700	1054615920	17980	17980	17980	17980	0
266	20250211	162600	1054615920	17980	17980	17980	17980	0
267	20250211	162500	1054615920	17980	17980	17980	17980	0
268	20250211	162400	1054615920	17980	17980	17980	17980	0
269	20250211	162300	1054615920	17980	17980	17980	17980	0
270	20250211	162200	1054615920	17980	17980	17980	17980	0
271	20250211	162100	1054615920	17980	17980	17980	17980	0
272	20250211	162000	1054615920	17980	17980	17980	17980	591
273	20250211	161900	1054615920	17980	17980	17980	17980	0
274	20250211	161800	1054615920	17980	17980	17980	17980	0
275	20250211	161700	1054615920	17980	17980	17980	17980	0
276	20250211	161600	1054615920	17980	17980	17980	17980	0
277	20250211	161500	1054615920	17980	17980	17980	17980	0
278	20250211	161400	1054615920	17980	17980	17980	17980	0
279	20250211	161300	1054615920	17980	17980	17980	17980	0
280	20250211	161200	1054615920	17980	17980	17980	17980	0
281	20250211	161100	1054615920	17980	17980	17980	17980	0
282	20250211	161000	1054615920	17980	17980	17980	17980	0
283	20250211	160900	1054615920	17980	17980	17980	17980	0
284	20250211	160800	1054615920	17980	17980	17980	17980	0
285	20250211	160700	1054615920	17980	17980	17980	17980	0
286	20250211	160600	1054615920	17980	17980	17980	17980	0
287	20250211	160500	1054615920	17980	17980	17980	17980	0
288	20250211	160400	1054615920	17980	17980	17980	17980	0
289	20250211	160300	1054615920	17980	17980	17980	17980	0
290	20250211	160200	1054615920	17980	17980	17980	17980	0
291	20250211	160100	1054615920	17980	17980	17980	17980	0
292	20250211	160000	1054615920	17980	17980	17980	17980	0
293	20250211	155900	1054615920	17980	17980	17980	17980	0
294	20250211	155800	1054615920	17980	17980	17980	17980	0
295	20250211	155700	1054615920	17980	17980	17980	17980	0
296	20250211	155600	1054615920	17980	17980	17980	17980	0
297	20250211	155500	1054615920	17980	17980	17980	17980	0
298	20250211	155400	1054615920	17980	17980	17980	17980	0
299	20250211	155300	1054615920	17980	17980	17980	17980	0
300	20250211	155200	1054615920	17980	17980	17980	17980	0
301	20250211	155100	1054615920	17980	17980	17980	17980	0
302	20250211	155000	1054615920	17980	17980	17980	17980	591
303	20250211	154900	1054615920	17980	17980	17980	17980	0
304	20250211	154800	1054615920	17980	17980	17980	17980	0
305	20250211	154700	1054615920	17980	17980	17980	17980	0
306	20250211	154600	1054615920	17980	17980	17980	17980	0
307	20250211	154500	1054615920	17980	17980	17980	17980	0
308	20250211	154400	1054615920	17980	17980	17980	17980	0
309	20250211	154300	1054615920	17980	17980	17980	17980	0
310	20250211	154200	1054615920	17980	17980	17980	17980	0
311	20250211	154100	1054615920	17980	17980	17980	17980	0
312	20250211	154000	1054615920	17980	17980	17980	17980	0
313	20250211	153900	1054615920	17980	17980	17980	17980	0
314	20250211	153800	1054615920	17980	17980	17980	17980	0
315	20250211	153700	1054615920	17980	17980	17980	17980	0
316	20250211	153600	1054615920	17980	17980	17980	17980	0
317	20250211	153500	1054615920	17980	17980	17980	17980	0
318	20250211	153400	1054615920	17980	17980	17980	17980	0
319	20250211	153300	1054615920	17980	17980	17980	17980	0
320	20250211	153200	1054615920	17980	17980	17980	17980	0
321	20250211	153100	1054615920	17980	17980	17980	17980	0
322	20250211	153000	1054615920	17980	17980	17980	17980	591
323	20250211	152900	1043989740	17980	17980	17980	17980	0
324	20250211	152800	1043989740	17980	17980	17980	17980	0
325	20250211	152700	1043989740	17980	17980	17980	17980	0
326	20250211	152600	1043989740	17980	17980	17980	17980	0
327	20250211	152500	1043989740	17980	17980	17980	17980	0
328	20250211	152400	1043989740	17980	17980	17980	17980	0
329	20250211	152300	1043989740	17980	17980	17980	17980	0
330	20250211	152200	1043989740	17980	17980	17980	17980	0
331	20250211	152100	1043989740	17980	17980	17980	17980	0
332	20250211	152000	1043989740	17980	17980	17980	17980	0
333	20250211	151900	1043989740	17980	17920	17980	17920	103
334	20250211	151800	1042141220	17950	17950	17950	17950	10
335	20250211	151700	1041961720	17950	17950	17950	17950	5
336	20250211	151600	1041871970	17950	17950	17950	17950	0
337	20250211	151500	1041871970	17950	17920	17950	17920	8
338	20250211	151400	1041728550	17950	17950	17950	17950	6
339	20250211	151300	1041620850	17950	17950	17950	17950	1
340	20250211	151200	1041602900	17910	17920	17950	17900	1458
341	20250211	151100	1015497470	17920	17930	17930	17920	56
342	20250211	151000	1014493680	17930	17950	17950	17930	153
343	20250211	150900	1011749820	17950	17980	17980	17950	159
344	20250211	150800	1008891600	17980	17940	17980	17940	260
345	20250211	150700	1004224190	17940	17920	17940	17920	152
346	20250211	150600	1001500190	17920	17920	17920	17920	0
347	20250211	150500	1001500190	17920	17920	17920	17920	17
348	20250211	150400	1001195550	17950	17930	17950	17930	71
349	20250211	150300	999922500	17930	17930	17930	17930	0
350	20250211	150200	999922500	17930	17960	17970	17930	3
351	20250211	150100	999868640	17960	17960	17960	17960	13
352	20250211	150000	999635160	17960	17960	17960	17960	0
353	20250211	145900	999635160	17960	17960	17960	17950	166
354	20250211	145800	996654000	17960	17960	17960	17960	0
355	20250211	145700	996654000	17960	17960	17960	17960	2
356	20250211	145600	996618080	17960	17940	17960	17940	72
357	20250211	145500	995325260	17930	17920	17930	17920	11
358	20250211	145400	995128080	17920	17920	17920	17920	0
359	20250211	145300	995128080	17920	17930	17930	17920	114
360	20250211	145200	993084190	17940	17940	17940	17940	0
361	20250211	145100	993084190	17940	17940	17940	17940	85
362	20250211	145000	991559290	17940	17940	17940	17940	10
363	20250211	144900	991379890	17940	17960	17980	17940	95
364	20250211	144800	989675530	17940	17940	17940	17940	0
365	20250211	144700	989675530	17940	17940	17940	17940	81
366	20250211	144600	988222390	17960	17980	17980	17950	261
367	20250211	144500	983532590	17960	17960	17960	17950	22
368	20250211	144400	983137580	17960	17960	17980	17960	69
369	20250211	144300	981898300	17960	17930	17980	17930	172
370	20250211	144200	978810450	17940	17940	17970	17940	705
371	20250211	144100	966149560	17910	17900	17910	17900	147
372	20250211	144000	963516920	17910	17910	17910	17910	282
373	20250211	143900	958466300	17910	17900	17940	17900	606
374	20250211	143800	947601360	17900	17900	17900	17900	112
375	20250211	143700	945596560	17920	17930	17930	17920	729
376	20250211	143600	932532700	17940	17940	17940	17940	31
377	20250211	143500	931976560	17960	17960	17960	17960	0
378	20250211	143400	931976560	17960	17960	17960	17950	1644
379	20250211	143300	902454980	17980	17980	17980	17980	5
380	20250211	143200	902365080	17980	17980	17980	17980	504
381	20250211	143100	893303160	17950	17980	17980	17950	174
382	20250211	143000	890178140	17980	17980	17980	17980	0
383	20250211	142900	890178140	17980	18010	18010	17980	2734
384	20250211	142800	840997940	18010	18050	18050	18010	392
385	20250211	142700	833934810	18050	18050	18050	18050	5
386	20250211	142600	833844560	18040	18050	18050	18040	144
387	20250211	142500	831246020	18050	18050	18050	18050	55
388	20250211	142400	830253270	18070	18070	18070	18070	100
389	20250211	142300	828446270	18050	18110	18110	18050	222
390	20250211	142200	824436940	18080	18120	18140	18080	238
391	20250211	142100	820132510	18130	18150	18150	18100	250
392	20250211	142000	815606130	18140	18160	18160	18110	445
393	20250211	141900	807531840	18180	18130	18180	18130	565
394	20250211	141800	797277190	18140	18130	18170	18130	934
395	20250211	141700	780318600	18170	18130	18170	18130	155
396	20250211	141600	777507170	18100	18090	18140	18090	251
397	20250211	141500	772961170	18100	18090	18100	18090	13
398	20250211	141400	772725900	18090	18090	18090	18090	0
399	20250211	141300	772725900	18090	18130	18140	18090	163
400	20250211	141200	769776070	18120	18120	18120	18110	395
401	20250211	141100	762622510	18120	18120	18120	18120	15
402	20250211	141000	762350710	18150	18160	18160	18130	226
403	20250211	140900	758253080	18150	18110	18200	18100	914
404	20250211	140800	741645970	18140	18190	18200	18130	1211
405	20250211	140700	719639930	18180	18040	18180	18040	1296
406	20250211	140600	696166690	18010	18060	18060	18010	221
407	20250211	140500	692182260	18060	18010	18100	18010	944
408	20250211	140400	675127900	18010	18180	18180	18010	1261
409	20250211	140300	652331720	18180	18080	18270	18060	3712
410	20250211	140200	584948950	18050	18100	18100	18000	307
411	20250211	140100	579396620	18110	18120	18120	18100	1192
412	20250211	140000	557816600	18110	18130	18140	18100	2200
413	20250211	135900	517965990	18120	18030	18130	18000	1928
414	20250211	135800	483111650	18000	18000	18030	17990	537
415	20250211	135700	473445140	18000	17960	18000	17960	822
416	20250211	135600	458661050	17950	17840	17970	17840	1570
417	20250211	135500	430572160	17840	17840	17840	17840	96
418	20250211	135400	428859520	17840	17860	17860	17840	45
419	20250211	135300	428056480	17860	17840	17890	17830	544
420	20250211	135200	418334090	17820	17760	17820	17730	1167
421	20250211	135100	397575410	17770	17770	17770	17770	0
422	20250211	135000	397575410	17770	17730	17780	17730	13
423	20250211	134900	397344590	17780	17730	17780	17730	492
424	20250211	134800	388614720	17730	17730	17750	17730	286
425	20250211	134700	383541720	17730	17710	17730	17710	55
426	20250211	134600	382566890	17730	17730	17730	17730	2
427	20250211	134500	382531430	17720	17710	17720	17710	62
428	20250211	134400	381432810	17710	17690	17720	17690	576
429	20250211	134300	371234550	17680	17670	17680	17670	27
430	20250211	134200	370757350	17670	17670	17670	17670	80
431	20250211	134100	369343750	17670	17670	17670	17670	45
432	20250211	134000	368548600	17670	17660	17670	17660	83
433	20250211	133900	367082330	17640	17640	17640	17640	50
434	20250211	133800	366200330	17640	17670	17670	17640	88
435	20250211	133700	364646960	17700	17690	17700	17690	182
436	20250211	133600	361425570	17690	17580	17690	17580	2010
437	20250211	133500	325996960	17580	17570	17580	17570	96
438	20250211	133400	324309600	17540	17540	17540	17520	301
439	20250211	133300	319035930	17520	17520	17520	17520	16
440	20250211	133200	318755610	17520	17520	17520	17520	91
441	20250211	133100	317161290	17520	17520	17520	17520	0
442	20250211	133000	317161290	17520	17530	17530	17520	25
443	20250211	132900	316723160	17540	17540	17540	17540	175
444	20250211	132800	313653660	17540	17540	17540	17540	43
445	20250211	132700	312899440	17550	17550	17550	17550	0
446	20250211	132600	312899440	17550	17550	17550	17550	0
447	20250211	132500	312899440	17550	17550	17550	17550	5
448	20250211	132400	312811690	17550	17550	17550	17550	0
449	20250211	132300	312811690	17550	17550	17550	17550	0
450	20250211	132200	312811690	17550	17550	17550	17550	0
451	20250211	132100	312811690	17550	17550	17550	17550	0
452	20250211	132000	312811690	17550	17550	17550	17550	0
453	20250211	131900	312811690	17550	17550	17550	17550	0
454	20250211	131800	312811690	17550	17550	17550	17550	0
455	20250211	131700	312811690	17550	17550	17550	17550	0
456	20250211	131600	312811690	17550	17550	17550	17550	0
457	20250211	131500	312811690	17550	17550	17550	17550	0
458	20250211	131400	312811690	17550	17550	17550	17550	0
459	20250211	131300	312811690	17550	17550	17550	17550	0
460	20250211	131200	312811690	17550	17560	17560	17550	599
461	20250211	131100	302299140	17580	17580	17580	17580	0
462	20250211	131000	302299140	17580	17580	17580	17580	4
463	20250211	130900	302228820	17560	17560	17560	17560	0
464	20250211	130800	302228820	17560	17560	17560	17560	70
465	20250211	130700	300999620	17560	17560	17560	17560	0
466	20250211	130600	300999620	17560	17560	17560	17560	0
467	20250211	130500	300999620	17560	17560	17560	17560	30
468	20250211	130400	300472820	17570	17570	17570	17570	0
469	20250211	130300	300472820	17570	17570	17570	17570	131
470	20250211	130200	298171150	17580	17580	17580	17580	0
471	20250211	130100	298171150	17580	17580	17580	17580	110
472	20250211	130000	296237350	17580	17580	17580	17580	49
473	20250211	125900	295375930	17580	17580	17580	17580	12
474	20250211	125800	295164970	17570	17570	17570	17570	50
475	20250211	125700	294286470	17560	17560	17560	17560	0
476	20250211	125600	294286470	17560	17560	17560	17560	0
477	20250211	125500	294286470	17560	17560	17560	17560	1
478	20250211	125400	294268910	17560	17560	17560	17560	0
479	20250211	125300	294268910	17560	17560	17560	17560	8
480	20250211	125200	294128430	17540	17540	17540	17540	0
481	20250211	125100	294128430	17540	17540	17540	17540	0
482	20250211	125000	294128430	17540	17540	17540	17540	0
483	20250211	124900	294128430	17540	17530	17540	17530	72
484	20250211	124800	292866120	17530	17530	17530	17530	80
485	20250211	124700	291463720	17530	17540	17540	17530	174
486	20250211	124600	288412910	17560	17560	17560	17560	0
487	20250211	124500	288412910	17560	17560	17560	17560	1
488	20250211	124400	288395350	17560	17560	17560	17560	0
489	20250211	124300	288395350	17560	17560	17560	17560	0
490	20250211	124200	288395350	17560	17560	17560	17560	0
491	20250211	124100	288395350	17560	17560	17560	17560	0
492	20250211	124000	288395350	17560	17560	17560	17560	0
493	20250211	123900	288395350	17560	17560	17560	17560	0
494	20250211	123800	288395350	17560	17560	17560	17560	0
495	20250211	123700	288395350	17560	17560	17560	17560	0
496	20250211	123600	288395350	17560	17540	17560	17540	2
497	20250211	123500	288360250	17530	17530	17530	17530	200
498	20250211	123400	284854250	17560	17560	17560	17560	0
499	20250211	123300	284854250	17560	17560	17560	17560	0
500	20250211	123200	284854250	17560	17560	17560	17560	0
501	20250211	123100	284854250	17560	17560	17560	17560	500
502	20250211	123000	276074250	17560	17560	17560	17560	0
503	20250211	122900	276074250	17560	17560	17560	17560	4
504	20250211	122800	276004010	17560	17560	17560	17560	60
505	20250211	122700	274950410	17560	17560	17560	17560	0
506	20250211	122600	274950410	17560	17560	17560	17560	29
507	20250211	122500	274441170	17560	17560	17560	17560	0
508	20250211	122400	274441170	17560	17560	17560	17560	30
509	20250211	122300	273914370	17530	17530	17530	17530	0
510	20250211	122200	273914370	17530	17530	17530	17530	1
511	20250211	122100	273896840	17530	17500	17530	17500	89
512	20250211	122000	272337800	17510	17510	17510	17510	0
513	20250211	121900	272337800	17510	17530	17530	17510	136
514	20250211	121800	269954450	17530	17530	17530	17530	0
515	20250211	121700	269954450	17530	17530	17530	17530	3
516	20250211	121600	269901860	17540	17540	17540	17540	0
517	20250211	121500	269901860	17540	17540	17540	17540	0
518	20250211	121400	269901860	17540	17540	17540	17540	10
519	20250211	121300	269726460	17540	17540	17540	17540	0
520	20250211	121200	269726460	17540	17540	17540	17540	0
521	20250211	121100	269726460	17540	17540	17540	17540	0
522	20250211	121000	269726460	17540	17550	17550	17540	146
523	20250211	120900	267164470	17550	17570	17570	17550	127
524	20250211	120800	264935330	17570	17590	17600	17570	17
525	20250211	120700	264636240	17570	17570	17570	17570	0
526	20250211	120600	264636240	17570	17570	17570	17570	0
527	20250211	120500	264636240	17570	17570	17570	17570	0
528	20250211	120400	264636240	17570	17570	17570	17570	0
529	20250211	120300	264636240	17570	17570	17570	17570	1
530	20250211	120200	264618670	17570	17570	17570	17570	1
531	20250211	120100	264601100	17570	17570	17570	17570	0
532	20250211	120000	264601100	17570	17600	17630	17570	304
533	20250211	115900	259246010	17570	17570	17570	17570	0
534	20250211	115800	259246010	17570	17570	17570	17570	0
535	20250211	115700	259246010	17570	17570	17570	17570	0
536	20250211	115600	259246010	17570	17600	17600	17570	52
537	20250211	115500	258330870	17600	17600	17600	17600	0
538	20250211	115400	258330870	17600	17600	17600	17600	0
539	20250211	115300	258330870	17600	17600	17600	17600	0
540	20250211	115200	258330870	17600	17600	17600	17600	0
541	20250211	115100	258330870	17600	17600	17600	17600	0
542	20250211	115000	258330870	17600	17600	17600	17600	0
543	20250211	114900	258330870	17600	17580	17610	17580	330
544	20250211	114800	252528220	17550	17560	17560	17550	498
545	20250211	114700	243788310	17580	17580	17580	17580	1
546	20250211	114600	243770730	17590	17590	17590	17590	30
547	20250211	114500	243243030	17570	17570	17570	17570	0
548	20250211	114400	243243030	17570	17620	17620	17570	482
549	20250211	114300	234761690	17620	17590	17620	17590	26
550	20250211	114200	234304320	17590	17590	17590	17590	0
551	20250211	114100	234304320	17590	17590	17590	17590	138
552	20250211	114000	231876900	17590	17620	17620	17590	92
553	20250211	113900	230258590	17600	17600	17600	17600	30
554	20250211	113800	229730590	17590	17590	17590	17590	0
555	20250211	113700	229730590	17590	17590	17590	17590	0
556	20250211	113600	229730590	17590	17610	17610	17590	472
557	20250211	113500	221426670	17630	17600	17630	17600	10
558	20250211	113400	221250520	17600	17630	17630	17600	40
559	20250211	113300	220545380	17630	17630	17630	17630	50
560	20250211	113200	219663880	17600	17600	17600	17600	1
561	20250211	113100	219646280	17620	17610	17630	17610	301
562	20250211	113000	214343060	17620	17620	17620	17620	203
563	20250211	112900	210766200	17620	17620	17620	17620	1
564	20250211	112800	210748580	17610	17590	17610	17590	111
565	20250211	112700	208795410	17590	17600	17600	17570	141
566	20250211	112600	206315650	17550	17540	17630	17540	1244
567	20250211	112500	184444750	17530	17520	17530	17520	162
568	20250211	112400	181605980	17500	17500	17500	17500	93
569	20250211	112300	179978480	17490	17490	17490	17490	5
570	20250211	112200	179891030	17500	17490	17500	17490	102
571	20250211	112100	178106040	17500	17500	17500	17500	110
572	20250211	112000	176181040	17500	17500	17500	17500	6
573	20250211	111900	176076040	17490	17490	17490	17490	149
574	20250211	111800	173470030	17490	17490	17490	17490	0
575	20250211	111700	173470030	17490	17480	17490	17480	28
576	20250211	111600	172980580	17480	17480	17480	17480	100
577	20250211	111500	171232580	17480	17480	17480	17480	144
578	20250211	111400	168715460	17490	17470	17490	17470	84
579	20250211	111300	167247900	17470	17470	17470	17470	1
580	20250211	111200	167230430	17470	17470	17470	17470	0
581	20250211	111100	167230430	17470	17470	17470	17470	100
582	20250211	111000	165483430	17470	17490	17490	17470	17
583	20250211	110900	165186420	17470	17470	17470	17470	77
584	20250211	110800	163841230	17440	17470	17470	17440	120
585	20250211	110700	161746030	17460	17450	17460	17450	3
586	20250211	110600	161693660	17440	17420	17440	17420	101
587	20250211	110500	159933220	17470	17500	17500	17470	256
588	20250211	110400	155456770	17500	17550	17550	17500	110
589	20250211	110300	153527430	17570	17540	17570	17540	208
590	20250211	110200	149875720	17550	17560	17560	17540	3
591	20250211	110100	149823070	17580	17540	17580	17540	90
592	20250211	110000	148240910	17560	17550	17560	17550	306
593	20250211	105900	142867560	17550	17430	17580	17430	894
594	20250211	105800	127234440	17440	17380	17440	17380	410
595	20250211	105700	120102810	17360	17360	17380	17350	10
596	20250211	105600	119929200	17390	17390	17390	17390	140
597	20250211	105500	117494600	17380	17380	17380	17380	5
598	20250211	105400	117407700	17380	17380	17380	17380	21
599	20250211	105300	117042720	17350	17350	17350	17350	0
600	20250211	105200	117042720	17350	17350	17350	17350	0
601	20250211	105100	117042720	17350	17350	17350	17350	0
602	20250211	105000	117042720	17350	17380	17380	17350	30
603	20250211	104900	116521600	17380	17380	17380	17360	112
604	20250211	104800	114575260	17360	17360	17360	17360	112
605	20250211	104700	112630940	17360	17350	17360	17350	9
606	20250211	104600	112474780	17350	17350	17350	17350	0
607	20250211	104500	112474780	17350	17350	17350	17350	0
608	20250211	104400	112474780	17350	17350	17350	17350	0
609	20250211	104300	112474780	17350	17350	17350	17350	60
610	20250211	104200	111433780	17340	17340	17340	17340	0
611	20250211	104100	111433780	17340	17340	17340	17340	2
612	20250211	104000	111399100	17340	17340	17340	17340	0
613	20250211	103900	111399100	17340	17340	17340	17340	0
614	20250211	103800	111399100	17340	17340	17340	17340	10
615	20250211	103700	111225700	17350	17350	17350	17350	8
616	20250211	103600	111086900	17350	17350	17350	17350	1
617	20250211	103500	111069550	17340	17350	17350	17340	53
618	20250211	103400	110150050	17340	17340	17340	17340	0
619	20250211	103300	110150050	17340	17340	17340	17340	0
620	20250211	103200	110150050	17340	17340	17340	17340	10
621	20250211	103100	109976650	17340	17340	17340	17340	80
622	20250211	103000	108589450	17350	17350	17350	17350	100
623	20250211	102900	106854450	17350	17350	17350	17350	0
624	20250211	102800	106854450	17350	17350	17350	17350	150
625	20250211	102700	104251950	17330	17330	17330	17330	10
626	20250211	102600	104078650	17350	17350	17350	17350	0
627	20250211	102500	104078650	17350	17350	17350	17350	0
628	20250211	102400	104078650	17350	17350	17350	17350	361
629	20250211	102300	97815300	17330	17330	17330	17330	0
630	20250211	102200	97815300	17330	17330	17330	17330	0
631	20250211	102100	97815300	17330	17330	17330	17330	0
632	20250211	102000	97815300	17330	17350	17350	17330	193
633	20250211	101900	94468410	17360	17360	17360	17360	0
634	20250211	101800	94468410	17360	17360	17360	17360	151
635	20250211	101700	91847050	17350	17350	17350	17350	0
636	20250211	101600	91847050	17350	17350	17350	17350	0
637	20250211	101500	91847050	17350	17350	17350	17350	8
638	20250211	101400	91708250	17350	17350	17350	17350	0
639	20250211	101300	91708250	17350	17350	17350	17350	0
640	20250211	101200	91708250	17350	17350	17350	17350	0
641	20250211	101100	91708250	17350	17360	17360	17350	73
642	20250211	101000	90441400	17350	17350	17350	17350	0
643	20250211	100900	90441400	17350	17350	17350	17350	17
644	20250211	100800	90146450	17370	17360	17370	17360	2
645	20250211	100700	90111720	17350	17350	17350	17350	26
646	20250211	100600	89660620	17350	17350	17350	17350	12
647	20250211	100500	89452420	17350	17350	17350	17350	3
648	20250211	100400	89400370	17390	17370	17390	17370	10
649	20250211	100300	89226650	17330	17330	17330	17330	0
650	20250211	100200	89226650	17330	17380	17390	17330	95
651	20250211	100100	87576560	17360	17350	17360	17350	110
652	20250211	100000	85666980	17360	17330	17360	17330	61
653	20250211	095900	84608670	17330	17330	17330	17330	9
654	20250211	095800	84452700	17330	17330	17330	17330	28
655	20250211	095700	83967460	17290	17270	17290	17270	139
656	20250211	095600	81566900	17310	17380	17380	17310	398
657	20250211	095500	74668310	17380	17360	17380	17360	3
658	20250211	095400	74616200	17370	17340	17460	17340	136
659	20250211	095300	72249540	17340	17340	17340	17340	1
660	20250211	095200	72232200	17340	17340	17340	17340	0
661	20250211	095100	72232200	17340	17330	17340	17330	195
662	20250211	095000	68850980	17340	17340	17340	17340	11
663	20250211	094900	68660240	17330	17330	17330	17330	1
664	20250211	094800	68642910	17310	17310	17310	17310	17
665	20250211	094700	68348640	17300	17280	17300	17280	146
666	20250211	094600	65822990	17300	17260	17300	17260	20
667	20250211	094500	65477560	17260	17220	17280	17220	464
668	20250211	094400	57483500	17220	17210	17220	17210	28
669	20250211	094300	57001350	17220	17220	17220	17220	0
670	20250211	094200	57001350	17220	17220	17220	17220	0
671	20250211	094100	57001350	17220	17210	17220	17210	25
672	20250211	094000	56570920	17210	17200	17210	17190	25
673	20250211	093900	56140740	17210	17200	17210	17190	4
674	20250211	093800	56071930	17170	17170	17170	17170	0
675	20250211	093700	56071930	17170	17170	17170	17170	54
676	20250211	093600	55144750	17210	17210	17210	17210	0
677	20250211	093500	55144750	17210	17210	17210	17210	0
678	20250211	093400	55144750	17210	17170	17210	17160	226
679	20250211	093300	51266310	17180	17160	17180	17160	203
680	20250211	093200	47778890	17180	17200	17200	17180	29
681	20250211	093100	47280650	17190	17160	17190	17160	8
682	20250211	093000	47143270	17150	17200	17200	17150	8
683	20250211	092900	47005880	17200	17210	17210	17160	10
684	20250211	092800	46833990	17160	17170	17220	17150	23
685	20250211	092700	46439300	17150	17190	17190	17150	6
686	20250211	092600	46336300	17150	17180	17190	17130	219
687	20250211	092500	42583940	17160	17190	17220	17160	45
688	20250211	092400	41810500	17220	17210	17220	17190	27
689	20250211	092300	41346030	17220	17190	17220	17190	44
690	20250211	092200	40588990	17190	17150	17190	17150	386
691	20250211	092100	33954730	17160	17140	17160	17140	12
692	20250211	092000	33748880	17160	17140	17160	17140	6
693	20250211	091900	33645980	17090	17090	17090	17090	12
694	20250211	091800	33440900	17090	17110	17110	17090	164
695	20250211	091700	30637590	17090	17090	17090	17090	0
696	20250211	091600	30637590	17090	17130	17130	17090	91
697	20250211	091500	29080610	17170	17120	17190	17120	16
698	20250211	091400	28806240	17150	17130	17150	17120	109
699	20250211	091300	26939570	17130	17200	17200	17130	623
700	20250211	091200	16239090	17170	17150	17210	17120	11
701	20250211	091100	16050310	17130	17170	17170	17130	224
702	20250211	091000	12207050	17170	17350	17350	17160	247
703	20250211	090900	7965460	17180	17230	17230	17180	275
704	20250211	090800	3230980	17400	17400	17400	17400	0
705	20250211	090700	3230980	17400	17400	17400	17400	0
706	20250211	090600	3230980	17400	17230	17400	17230	5
707	20250211	090500	3144660	17230	17450	17460	17230	39
708	20250211	090400	2465310	17460	17460	17460	17460	0
709	20250211	090300	2465310	17460	17400	17460	17400	4
710	20250211	090200	2395590	17380	17340	17380	17340	22
711	20250211	090100	2014040	17340	17340	17340	17340	3
712	20250211	090000	1962020	17330	17200	17330	17200	114