KissMeData/376270/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	213100	289173030	16690	16690	16690	16690	59
3	20250211	213000	289173030	16690	16690	16690	16690	0
4	20250211	212900	289173030	16690	16690	16690	16690	0
5	20250211	212800	289173030	16690	16690	16690	16690	0
6	20250211	212700	289173030	16690	16690	16690	16690	0
7	20250211	212600	289173030	16690	16690	16690	16690	0
8	20250211	212500	289173030	16690	16690	16690	16690	0
9	20250211	212400	289173030	16690	16690	16690	16690	0
10	20250211	212300	289173030	16690	16690	16690	16690	0
11	20250211	212200	289173030	16690	16690	16690	16690	0
12	20250211	212100	289173030	16690	16690	16690	16690	0
13	20250211	212000	289173030	16690	16690	16690	16690	0
14	20250211	211900	289173030	16690	16690	16690	16690	0
15	20250211	211800	289173030	16690	16690	16690	16690	0
16	20250211	211700	289173030	16690	16690	16690	16690	0
17	20250211	211600	289173030	16690	16690	16690	16690	0
18	20250211	211500	289173030	16690	16690	16690	16690	0
19	20250211	211400	289173030	16690	16690	16690	16690	0
20	20250211	211300	289173030	16690	16690	16690	16690	0
21	20250211	211200	289173030	16690	16690	16690	16690	0
22	20250211	211100	289173030	16690	16690	16690	16690	0
23	20250211	211000	289173030	16690	16690	16690	16690	0
24	20250211	210900	289173030	16690	16690	16690	16690	0
25	20250211	210800	289173030	16690	16690	16690	16690	0
26	20250211	210700	289173030	16690	16690	16690	16690	0
27	20250211	210600	289173030	16690	16690	16690	16690	0
28	20250211	210500	289173030	16690	16690	16690	16690	0
29	20250211	210400	289173030	16690	16690	16690	16690	0
30	20250211	210300	289173030	16690	16690	16690	16690	0
31	20250211	210200	289173030	16690	16690	16690	16690	0
32	20250211	210100	289173030	16690	16690	16690	16690	59
33	20250211	210000	289173030	16690	16690	16690	16690	0
34	20250211	205900	289173030	16690	16690	16690	16690	0
35	20250211	205800	289173030	16690	16690	16690	16690	0
36	20250211	205700	289173030	16690	16690	16690	16690	0
37	20250211	205600	289173030	16690	16690	16690	16690	0
38	20250211	205500	289173030	16690	16690	16690	16690	0
39	20250211	205400	289173030	16690	16690	16690	16690	0
40	20250211	205300	289173030	16690	16690	16690	16690	0
41	20250211	205200	289173030	16690	16690	16690	16690	0
42	20250211	205100	289173030	16690	16690	16690	16690	0
43	20250211	205000	289173030	16690	16690	16690	16690	0
44	20250211	204900	289173030	16690	16690	16690	16690	0
45	20250211	204800	289173030	16690	16690	16690	16690	0
46	20250211	204700	289173030	16690	16690	16690	16690	0
47	20250211	204600	289173030	16690	16690	16690	16690	0
48	20250211	204500	289173030	16690	16690	16690	16690	0
49	20250211	204400	289173030	16690	16690	16690	16690	0
50	20250211	204300	289173030	16690	16690	16690	16690	0
51	20250211	204200	289173030	16690	16690	16690	16690	0
52	20250211	204100	289173030	16690	16690	16690	16690	0
53	20250211	204000	289173030	16690	16690	16690	16690	0
54	20250211	203900	289173030	16690	16690	16690	16690	0
55	20250211	203800	289173030	16690	16690	16690	16690	0
56	20250211	203700	289173030	16690	16690	16690	16690	0
57	20250211	203600	289173030	16690	16690	16690	16690	0
58	20250211	203500	289173030	16690	16690	16690	16690	0
59	20250211	203400	289173030	16690	16690	16690	16690	0
60	20250211	203300	289173030	16690	16690	16690	16690	0
61	20250211	203200	289173030	16690	16690	16690	16690	0
62	20250211	203100	289173030	16690	16690	16690	16690	59
63	20250211	203000	289173030	16690	16690	16690	16690	0
64	20250211	202900	289173030	16690	16690	16690	16690	0
65	20250211	202800	289173030	16690	16690	16690	16690	0
66	20250211	202700	289173030	16690	16690	16690	16690	0
67	20250211	202600	289173030	16690	16690	16690	16690	0
68	20250211	202500	289173030	16690	16690	16690	16690	0
69	20250211	202400	289173030	16690	16690	16690	16690	0
70	20250211	202300	289173030	16690	16690	16690	16690	0
71	20250211	202200	289173030	16690	16690	16690	16690	0
72	20250211	202100	289173030	16690	16690	16690	16690	0
73	20250211	202000	289173030	16690	16690	16690	16690	0
74	20250211	201900	289173030	16690	16690	16690	16690	0
75	20250211	201800	289173030	16690	16690	16690	16690	0
76	20250211	201700	289173030	16690	16690	16690	16690	0
77	20250211	201600	289173030	16690	16690	16690	16690	0
78	20250211	201500	289173030	16690	16690	16690	16690	0
79	20250211	201400	289173030	16690	16690	16690	16690	0
80	20250211	201300	289173030	16690	16690	16690	16690	0
81	20250211	201200	289173030	16690	16690	16690	16690	0
82	20250211	201100	289173030	16690	16690	16690	16690	0
83	20250211	201000	289173030	16690	16690	16690	16690	0
84	20250211	200900	289173030	16690	16690	16690	16690	0
85	20250211	200800	289173030	16690	16690	16690	16690	0
86	20250211	200700	289173030	16690	16690	16690	16690	0
87	20250211	200600	289173030	16690	16690	16690	16690	0
88	20250211	200500	289173030	16690	16690	16690	16690	0
89	20250211	200400	289173030	16690	16690	16690	16690	0
90	20250211	200300	289173030	16690	16690	16690	16690	0
91	20250211	200200	289173030	16690	16690	16690	16690	0
92	20250211	200100	289173030	16690	16690	16690	16690	59
93	20250211	200000	289173030	16690	16690	16690	16690	0
94	20250211	195900	289173030	16690	16690	16690	16690	0
95	20250211	195800	289173030	16690	16690	16690	16690	0
96	20250211	195700	289173030	16690	16690	16690	16690	0
97	20250211	195600	289173030	16690	16690	16690	16690	0
98	20250211	195500	289173030	16690	16690	16690	16690	0
99	20250211	195400	289173030	16690	16690	16690	16690	0
100	20250211	195300	289173030	16690	16690	16690	16690	0
101	20250211	195200	289173030	16690	16690	16690	16690	0
102	20250211	195100	289173030	16690	16690	16690	16690	0
103	20250211	195000	289173030	16690	16690	16690	16690	0
104	20250211	194900	289173030	16690	16690	16690	16690	0
105	20250211	194800	289173030	16690	16690	16690	16690	0
106	20250211	194700	289173030	16690	16690	16690	16690	0
107	20250211	194600	289173030	16690	16690	16690	16690	0
108	20250211	194500	289173030	16690	16690	16690	16690	0
109	20250211	194400	289173030	16690	16690	16690	16690	0
110	20250211	194300	289173030	16690	16690	16690	16690	0
111	20250211	194200	289173030	16690	16690	16690	16690	0
112	20250211	194100	289173030	16690	16690	16690	16690	0
113	20250211	194000	289173030	16690	16690	16690	16690	0
114	20250211	193900	289173030	16690	16690	16690	16690	0
115	20250211	193800	289173030	16690	16690	16690	16690	0
116	20250211	193700	289173030	16690	16690	16690	16690	0
117	20250211	193600	289173030	16690	16690	16690	16690	0
118	20250211	193500	289173030	16690	16690	16690	16690	0
119	20250211	193400	289173030	16690	16690	16690	16690	0
120	20250211	193300	289173030	16690	16690	16690	16690	0
121	20250211	193200	289173030	16690	16690	16690	16690	0
122	20250211	193100	289173030	16690	16690	16690	16690	59
123	20250211	193000	289173030	16690	16690	16690	16690	0
124	20250211	192900	289173030	16690	16690	16690	16690	0
125	20250211	192800	289173030	16690	16690	16690	16690	0
126	20250211	192700	289173030	16690	16690	16690	16690	0
127	20250211	192600	289173030	16690	16690	16690	16690	0
128	20250211	192500	289173030	16690	16690	16690	16690	0
129	20250211	192400	289173030	16690	16690	16690	16690	0
130	20250211	192300	289173030	16690	16690	16690	16690	0
131	20250211	192200	289173030	16690	16690	16690	16690	0
132	20250211	192100	289173030	16690	16690	16690	16690	0
133	20250211	192000	289173030	16690	16690	16690	16690	0
134	20250211	191900	289173030	16690	16690	16690	16690	0
135	20250211	191800	289173030	16690	16690	16690	16690	0
136	20250211	191700	289173030	16690	16690	16690	16690	0
137	20250211	191600	289173030	16690	16690	16690	16690	0
138	20250211	191500	289173030	16690	16690	16690	16690	0
139	20250211	191400	289173030	16690	16690	16690	16690	0
140	20250211	191300	289173030	16690	16690	16690	16690	0
141	20250211	191200	289173030	16690	16690	16690	16690	0
142	20250211	191100	289173030	16690	16690	16690	16690	0
143	20250211	191000	289173030	16690	16690	16690	16690	0
144	20250211	190900	289173030	16690	16690	16690	16690	0
145	20250211	190800	289173030	16690	16690	16690	16690	0
146	20250211	190700	289173030	16690	16690	16690	16690	0
147	20250211	190600	289173030	16690	16690	16690	16690	0
148	20250211	190500	289173030	16690	16690	16690	16690	0
149	20250211	190400	289173030	16690	16690	16690	16690	0
150	20250211	190300	289173030	16690	16690	16690	16690	0
151	20250211	190200	289173030	16690	16690	16690	16690	0
152	20250211	190100	289173030	16690	16690	16690	16690	59
153	20250211	190000	289173030	16690	16690	16690	16690	0
154	20250211	185900	289173030	16690	16690	16690	16690	0
155	20250211	185800	289173030	16690	16690	16690	16690	0
156	20250211	185700	289173030	16690	16690	16690	16690	0
157	20250211	185600	289173030	16690	16690	16690	16690	0
158	20250211	185500	289173030	16690	16690	16690	16690	0
159	20250211	185400	289173030	16690	16690	16690	16690	0
160	20250211	185300	289173030	16690	16690	16690	16690	0
161	20250211	185200	289173030	16690	16690	16690	16690	0
162	20250211	185100	289173030	16690	16690	16690	16690	0
163	20250211	185000	289173030	16690	16690	16690	16690	0
164	20250211	184900	289173030	16690	16690	16690	16690	0
165	20250211	184800	289173030	16690	16690	16690	16690	0
166	20250211	184700	289173030	16690	16690	16690	16690	0
167	20250211	184600	289173030	16690	16690	16690	16690	0
168	20250211	184500	289173030	16690	16690	16690	16690	0
169	20250211	184400	289173030	16690	16690	16690	16690	0
170	20250211	184300	289173030	16690	16690	16690	16690	0
171	20250211	184200	289173030	16690	16690	16690	16690	0
172	20250211	184100	289173030	16690	16690	16690	16690	0
173	20250211	184000	289173030	16690	16690	16690	16690	0
174	20250211	183900	289173030	16690	16690	16690	16690	0
175	20250211	183800	289173030	16690	16690	16690	16690	0
176	20250211	183700	289173030	16690	16690	16690	16690	0
177	20250211	183600	289173030	16690	16690	16690	16690	0
178	20250211	183500	289173030	16690	16690	16690	16690	0
179	20250211	183400	289173030	16690	16690	16690	16690	0
180	20250211	183300	289173030	16690	16690	16690	16690	0
181	20250211	183200	289173030	16690	16690	16690	16690	0
182	20250211	183100	289173030	16690	16690	16690	16690	59
183	20250211	183000	289173030	16690	16690	16690	16690	0
184	20250211	182900	289173030	16690	16690	16690	16690	0
185	20250211	182800	289173030	16690	16690	16690	16690	0
186	20250211	182700	289173030	16690	16690	16690	16690	0
187	20250211	182600	289173030	16690	16690	16690	16690	0
188	20250211	182500	289173030	16690	16690	16690	16690	0
189	20250211	182400	289173030	16690	16690	16690	16690	0
190	20250211	182300	289173030	16690	16690	16690	16690	0
191	20250211	182200	289173030	16690	16690	16690	16690	0
192	20250211	182100	289173030	16690	16690	16690	16690	0
193	20250211	182000	289173030	16690	16690	16690	16690	0
194	20250211	181900	289173030	16690	16690	16690	16690	0
195	20250211	181800	289173030	16690	16690	16690	16690	0
196	20250211	181700	289173030	16690	16690	16690	16690	0
197	20250211	181600	289173030	16690	16690	16690	16690	0
198	20250211	181500	289173030	16690	16690	16690	16690	0
199	20250211	181400	289173030	16690	16690	16690	16690	0
200	20250211	181300	289173030	16690	16690	16690	16690	0
201	20250211	181200	289173030	16690	16690	16690	16690	0
202	20250211	181100	289173030	16690	16690	16690	16690	0
203	20250211	181000	289173030	16690	16690	16690	16690	0
204	20250211	180900	289173030	16690	16690	16690	16690	0
205	20250211	180800	289173030	16690	16690	16690	16690	0
206	20250211	180700	289173030	16690	16690	16690	16690	0
207	20250211	180600	289173030	16690	16690	16690	16690	0
208	20250211	180500	289173030	16690	16690	16690	16690	0
209	20250211	180400	289173030	16690	16690	16690	16690	0
210	20250211	180300	289173030	16690	16690	16690	16690	0
211	20250211	180200	289173030	16690	16690	16690	16690	0
212	20250211	180100	289173030	16690	16690	16690	16690	59
213	20250211	180000	289173030	16690	16690	16690	16690	0
214	20250211	175900	289173030	16690	16690	16690	16690	0
215	20250211	175800	289173030	16690	16690	16690	16690	0
216	20250211	175700	289173030	16690	16690	16690	16690	0
217	20250211	175600	289173030	16690	16690	16690	16690	0
218	20250211	175500	289173030	16690	16690	16690	16690	0
219	20250211	175400	289173030	16690	16690	16690	16690	0
220	20250211	175300	289173030	16690	16690	16690	16690	0
221	20250211	175200	289173030	16690	16690	16690	16690	0
222	20250211	175100	289173030	16690	16690	16690	16690	0
223	20250211	175000	289173030	16690	16690	16690	16690	0
224	20250211	174900	289173030	16690	16690	16690	16690	0
225	20250211	174800	289173030	16690	16690	16690	16690	0
226	20250211	174700	289173030	16690	16690	16690	16690	0
227	20250211	174600	289173030	16690	16690	16690	16690	0
228	20250211	174500	289173030	16690	16690	16690	16690	0
229	20250211	174400	289173030	16690	16690	16690	16690	0
230	20250211	174300	289173030	16690	16690	16690	16690	0
231	20250211	174200	289173030	16690	16690	16690	16690	0
232	20250211	174100	289173030	16690	16690	16690	16690	0
233	20250211	174000	289173030	16690	16690	16690	16690	0
234	20250211	173900	289173030	16690	16690	16690	16690	0
235	20250211	173800	289173030	16690	16690	16690	16690	0
236	20250211	173700	289173030	16690	16690	16690	16690	0
237	20250211	173600	289173030	16690	16690	16690	16690	0
238	20250211	173500	289173030	16690	16690	16690	16690	0
239	20250211	173400	289173030	16690	16690	16690	16690	0
240	20250211	173300	289173030	16690	16690	16690	16690	0
241	20250211	173200	289173030	16690	16690	16690	16690	0
242	20250211	173100	289173030	16690	16690	16690	16690	59
243	20250211	173000	289173030	16690	16690	16690	16690	0
244	20250211	172900	289173030	16690	16690	16690	16690	0
245	20250211	172800	289173030	16690	16690	16690	16690	0
246	20250211	172700	289173030	16690	16690	16690	16690	0
247	20250211	172600	289173030	16690	16690	16690	16690	0
248	20250211	172500	289173030	16690	16690	16690	16690	0
249	20250211	172400	289173030	16690	16690	16690	16690	0
250	20250211	172300	289173030	16690	16690	16690	16690	0
251	20250211	172200	289173030	16690	16690	16690	16690	0
252	20250211	172100	289173030	16690	16690	16690	16690	0
253	20250211	172000	289173030	16690	16690	16690	16690	0
254	20250211	171900	289173030	16690	16690	16690	16690	0
255	20250211	171800	289173030	16690	16690	16690	16690	0
256	20250211	171700	289173030	16690	16690	16690	16690	0
257	20250211	171600	289173030	16690	16690	16690	16690	0
258	20250211	171500	289173030	16690	16690	16690	16690	0
259	20250211	171400	289173030	16690	16690	16690	16690	0
260	20250211	171300	289173030	16690	16690	16690	16690	0
261	20250211	171200	289173030	16690	16690	16690	16690	0
262	20250211	171100	289173030	16690	16690	16690	16690	0
263	20250211	171000	289173030	16690	16690	16690	16690	0
264	20250211	170900	289173030	16690	16690	16690	16690	0
265	20250211	170800	289173030	16690	16690	16690	16690	0
266	20250211	170700	289173030	16690	16690	16690	16690	0
267	20250211	170600	289173030	16690	16690	16690	16690	0
268	20250211	170500	289173030	16690	16690	16690	16690	0
269	20250211	170400	289173030	16690	16690	16690	16690	0
270	20250211	170300	289173030	16690	16690	16690	16690	0
271	20250211	170200	289173030	16690	16690	16690	16690	0
272	20250211	170100	289173030	16690	16690	16690	16690	59
273	20250211	170000	289173030	16690	16690	16690	16690	0
274	20250211	165900	289173030	16690	16690	16690	16690	0
275	20250211	165800	289173030	16690	16690	16690	16690	0
276	20250211	165700	289173030	16690	16690	16690	16690	0
277	20250211	165600	289173030	16690	16690	16690	16690	0
278	20250211	165500	289173030	16690	16690	16690	16690	0
279	20250211	165400	289173030	16690	16690	16690	16690	0
280	20250211	165300	289173030	16690	16690	16690	16690	0
281	20250211	165200	289173030	16690	16690	16690	16690	0
282	20250211	165100	289173030	16690	16690	16690	16690	0
283	20250211	165000	289173030	16690	16690	16690	16690	0
284	20250211	164900	289173030	16690	16690	16690	16690	0
285	20250211	164800	289173030	16690	16690	16690	16690	0
286	20250211	164700	289173030	16690	16690	16690	16690	0
287	20250211	164600	289173030	16690	16690	16690	16690	0
288	20250211	164500	289173030	16690	16690	16690	16690	0
289	20250211	164400	289173030	16690	16690	16690	16690	0
290	20250211	164300	289173030	16690	16690	16690	16690	0
291	20250211	164200	289173030	16690	16690	16690	16690	0
292	20250211	164100	289173030	16690	16690	16690	16690	0
293	20250211	164000	289173030	16690	16690	16690	16690	0
294	20250211	163900	289173030	16690	16690	16690	16690	0
295	20250211	163800	289173030	16690	16690	16690	16690	0
296	20250211	163700	289173030	16690	16690	16690	16690	0
297	20250211	163600	289173030	16690	16690	16690	16690	0
298	20250211	163500	289173030	16690	16690	16690	16690	0
299	20250211	163400	289173030	16690	16690	16690	16690	0
300	20250211	163300	289173030	16690	16690	16690	16690	0
301	20250211	163200	289173030	16690	16690	16690	16690	0
302	20250211	163100	289173030	16690	16690	16690	16690	59
303	20250211	163000	289173030	16690	16690	16690	16690	0
304	20250211	162900	289173030	16690	16690	16690	16690	0
305	20250211	162800	289173030	16690	16690	16690	16690	0
306	20250211	162700	289173030	16690	16690	16690	16690	0
307	20250211	162600	289173030	16690	16690	16690	16690	0
308	20250211	162500	289173030	16690	16690	16690	16690	0
309	20250211	162400	289173030	16690	16690	16690	16690	0
310	20250211	162300	289173030	16690	16690	16690	16690	0
311	20250211	162200	289173030	16690	16690	16690	16690	0
312	20250211	162100	289173030	16690	16690	16690	16690	0
313	20250211	162000	289173030	16690	16690	16690	16690	0
314	20250211	161900	289173030	16690	16690	16690	16690	0
315	20250211	161800	289173030	16690	16690	16690	16690	0
316	20250211	161700	289173030	16690	16690	16690	16690	0
317	20250211	161600	289173030	16690	16690	16690	16690	0
318	20250211	161500	289173030	16690	16690	16690	16690	0
319	20250211	161400	289173030	16690	16690	16690	16690	0
320	20250211	161300	289173030	16690	16690	16690	16690	0
321	20250211	161200	289173030	16690	16690	16690	16690	0
322	20250211	161100	289173030	16690	16690	16690	16690	0
323	20250211	161000	289173030	16690	16690	16690	16690	0
324	20250211	160900	289173030	16690	16690	16690	16690	0
325	20250211	160800	289173030	16690	16690	16690	16690	0
326	20250211	160700	289173030	16690	16690	16690	16690	0
327	20250211	160600	289173030	16690	16690	16690	16690	0
328	20250211	160500	289173030	16690	16690	16690	16690	0
329	20250211	160400	289173030	16690	16690	16690	16690	0
330	20250211	160300	289173030	16690	16690	16690	16690	0
331	20250211	160200	289173030	16690	16690	16690	16690	0
332	20250211	160100	289173030	16690	16690	16690	16690	59
333	20250211	160000	289173030	16690	16690	16690	16690	0
334	20250211	155900	289173030	16690	16690	16690	16690	0
335	20250211	155800	289173030	16690	16690	16690	16690	0
336	20250211	155700	289173030	16690	16690	16690	16690	0
337	20250211	155600	289173030	16690	16690	16690	16690	0
338	20250211	155500	289173030	16690	16690	16690	16690	0
339	20250211	155400	289173030	16690	16690	16690	16690	0
340	20250211	155300	289173030	16690	16690	16690	16690	0
341	20250211	155200	289173030	16690	16690	16690	16690	0
342	20250211	155100	289173030	16690	16690	16690	16690	0
343	20250211	155000	289173030	16690	16690	16690	16690	0
344	20250211	154900	289173030	16690	16690	16690	16690	0
345	20250211	154800	289173030	16690	16690	16690	16690	0
346	20250211	154700	289173030	16690	16690	16690	16690	0
347	20250211	154600	289173030	16690	16690	16690	16690	0
348	20250211	154500	289173030	16690	16690	16690	16690	0
349	20250211	154400	289173030	16690	16690	16690	16690	0
350	20250211	154300	289173030	16690	16690	16690	16690	0
351	20250211	154200	289173030	16690	16690	16690	16690	0
352	20250211	154100	289173030	16690	16690	16690	16690	0
353	20250211	154000	289173030	16690	16690	16690	16690	0
354	20250211	153900	289173030	16690	16690	16690	16690	0
355	20250211	153800	289173030	16690	16690	16690	16690	0
356	20250211	153700	289173030	16690	16690	16690	16690	0
357	20250211	153600	289173030	16690	16690	16690	16690	0
358	20250211	153500	289173030	16690	16690	16690	16690	0
359	20250211	153400	289173030	16690	16690	16690	16690	0
360	20250211	153300	289173030	16690	16690	16690	16690	0
361	20250211	153200	289173030	16690	16690	16690	16690	0
362	20250211	153100	289173030	16690	16690	16690	16690	59
363	20250211	153000	289173030	16690	16690	16690	16690	59
364	20250211	152900	288188320	16690	16690	16690	16690	0
365	20250211	152800	288188320	16690	16690	16690	16690	0
366	20250211	152700	288188320	16690	16690	16690	16690	0
367	20250211	152600	288188320	16690	16690	16690	16690	0
368	20250211	152500	288188320	16690	16690	16690	16690	0
369	20250211	152400	288188320	16690	16690	16690	16690	0
370	20250211	152300	288188320	16690	16690	16690	16690	0
371	20250211	152200	288188320	16690	16690	16690	16690	0
372	20250211	152100	288188320	16690	16690	16690	16690	0
373	20250211	152000	288188320	16690	16690	16690	16690	0
374	20250211	151900	288188320	16690	16690	16690	16690	0
375	20250211	151800	288188320	16690	16690	16690	16690	1
376	20250211	151700	288171630	16630	16690	16690	16630	12
377	20250211	151600	287972010	16620	16630	16630	16620	60
378	20250211	151500	286974510	16620	16660	16660	16620	322
379	20250211	151400	281617550	16690	16690	16690	16690	0
380	20250211	151300	281617550	16690	16690	16690	16690	34
381	20250211	151200	281050090	16690	16690	16690	16690	0
382	20250211	151100	281050090	16690	16690	16690	16690	18
383	20250211	151000	280749670	16690	16690	16690	16690	18
384	20250211	150900	280449250	16690	16690	16690	16690	1
385	20250211	150800	280432560	16690	16690	16690	16690	0
386	20250211	150700	280432560	16690	16690	16690	16690	1
387	20250211	150600	280415870	16630	16630	16630	16630	0
388	20250211	150500	280415870	16630	16630	16630	16630	0
389	20250211	150400	280415870	16630	16630	16630	16630	0
390	20250211	150300	280415870	16630	16630	16630	16630	0
391	20250211	150200	280415870	16630	16630	16630	16630	73
392	20250211	150100	279201880	16660	16660	16660	16660	1
393	20250211	150000	279185220	16660	16660	16660	16660	22
394	20250211	145900	278818700	16660	16660	16660	16660	51
395	20250211	145800	277969040	16630	16630	16630	16630	0
396	20250211	145700	277969040	16630	16630	16630	16630	72
397	20250211	145600	276771680	16630	16630	16630	16630	45
398	20250211	145500	276023330	16630	16630	16630	16630	26
399	20250211	145400	275590950	16630	16630	16630	16630	0
400	20250211	145300	275590950	16630	16630	16630	16630	0
401	20250211	145200	275590950	16630	16630	16630	16630	21
402	20250211	145100	275241720	16630	16630	16630	16630	0
403	20250211	145000	275241720	16630	16630	16630	16630	6
404	20250211	144900	275141940	16630	16630	16630	16630	9
405	20250211	144800	274992270	16630	16640	16640	16630	257
406	20250211	144700	270717220	16640	16640	16640	16640	0
407	20250211	144600	270717220	16640	16640	16640	16640	2
408	20250211	144500	270683940	16640	16640	16640	16640	0
409	20250211	144400	270683940	16640	16640	16640	16640	0
410	20250211	144300	270683940	16640	16640	16640	16640	1
411	20250211	144200	270667300	16660	16660	16660	16660	7
412	20250211	144100	270550680	16640	16640	16640	16640	0
413	20250211	144000	270550680	16640	16640	16640	16640	0
414	20250211	143900	270550680	16640	16650	16650	16640	270
415	20250211	143800	266055870	16660	16670	16670	16660	431
416	20250211	143700	258874990	16680	16680	16680	16680	150
417	20250211	143600	256372990	16690	16690	16700	16690	85
418	20250211	143500	254954140	16700	16700	16700	16700	277
419	20250211	143400	250328240	16700	16700	16700	16700	0
420	20250211	143300	250328240	16700	16700	16700	16700	100
421	20250211	143200	248658240	16740	16740	16740	16740	0
422	20250211	143100	248658240	16740	16740	16740	16740	0
423	20250211	143000	248658240	16740	16740	16740	16740	1
424	20250211	142900	248641500	16740	16740	16740	16740	6
425	20250211	142800	248541060	16740	16740	16740	16740	0
426	20250211	142700	248541060	16740	16740	16740	16740	89
427	20250211	142600	247051200	16740	16740	16740	16740	0
428	20250211	142500	247051200	16740	16740	16740	16740	2
429	20250211	142400	247017720	16790	16790	16790	16790	2
430	20250211	142300	246984140	16790	16790	16790	16790	0
431	20250211	142200	246984140	16790	16790	16790	16790	3
432	20250211	142100	246933770	16740	16740	16740	16740	0
433	20250211	142000	246933770	16740	16740	16740	16740	0
434	20250211	141900	246933770	16740	16740	16740	16740	0
435	20250211	141800	246933770	16740	16740	16740	16740	0
436	20250211	141700	246933770	16740	16740	16740	16740	948
437	20250211	141600	231064250	16700	16700	16700	16700	0
438	20250211	141500	231064250	16700	16700	16700	16700	0
439	20250211	141400	231064250	16700	16700	16700	16700	0
440	20250211	141300	231064250	16700	16700	16700	16700	1
441	20250211	141200	231047550	16700	16700	16700	16700	0
442	20250211	141100	231047550	16700	16700	16700	16700	0
443	20250211	141000	231047550	16700	16700	16700	16700	0
444	20250211	140900	231047550	16700	16700	16700	16700	0
445	20250211	140800	231047550	16700	16700	16700	16700	0
446	20250211	140700	231047550	16700	16700	16700	16700	0
447	20250211	140600	231047550	16700	16700	16700	16700	0
448	20250211	140500	231047550	16700	16700	16700	16700	1
449	20250211	140400	231030850	16700	16700	16700	16700	30
450	20250211	140300	230529850	16700	16700	16700	16700	0
451	20250211	140200	230529850	16700	16700	16700	16700	0
452	20250211	140100	230529850	16700	16700	16700	16700	0
453	20250211	140000	230529850	16700	16700	16700	16700	0
454	20250211	135900	230529850	16700	16700	16700	16700	0
455	20250211	135800	230529850	16700	16700	16700	16700	20
456	20250211	135700	230195850	16710	16730	16730	16710	1000
457	20250211	135600	213480060	16740	16740	16740	16740	42
458	20250211	135500	212776980	16740	16740	16740	16740	0
459	20250211	135400	212776980	16740	16740	16740	16740	0
460	20250211	135300	212776980	16740	16770	16770	16740	200
461	20250211	135200	209427880	16790	16790	16790	16790	1
462	20250211	135100	209411090	16790	16790	16790	16790	0
463	20250211	135000	209411090	16790	16790	16790	16790	0
464	20250211	134900	209411090	16790	16790	16790	16790	0
465	20250211	134800	209411090	16790	16790	16790	16790	0
466	20250211	134700	209411090	16790	16790	16790	16790	0
467	20250211	134600	209411090	16790	16790	16790	16790	2
468	20250211	134500	209377510	16790	16790	16790	16790	0
469	20250211	134400	209377510	16790	16790	16790	16790	0
470	20250211	134300	209377510	16790	16790	16790	16790	0
471	20250211	134200	209377510	16790	16790	16790	16790	2
472	20250211	134100	209343930	16790	16790	16790	16790	80
473	20250211	134000	208000730	16790	16790	16790	16790	0
474	20250211	133900	208000730	16790	16790	16790	16790	61
475	20250211	133800	206976540	16800	16800	16800	16800	0
476	20250211	133700	206976540	16800	16800	16800	16800	9
477	20250211	133600	206825340	16800	16800	16800	16800	20
478	20250211	133500	206489340	16800	16800	16800	16800	3
479	20250211	133400	206438940	16800	16800	16800	16800	0
480	20250211	133300	206438940	16800	16800	16800	16800	0
481	20250211	133200	206438940	16800	16800	16800	16800	0
482	20250211	133100	206438940	16800	16800	16800	16800	0
483	20250211	133000	206438940	16800	16800	16800	16800	0
484	20250211	132900	206438940	16800	16800	16800	16800	1
485	20250211	132800	206422140	16790	16790	16790	16790	0
486	20250211	132700	206422140	16790	16790	16790	16790	0
487	20250211	132600	206422140	16790	16790	16790	16790	0
488	20250211	132500	206422140	16790	16790	16790	16790	0
489	20250211	132400	206422140	16790	16790	16790	16790	0
490	20250211	132300	206422140	16790	16790	16790	16790	0
491	20250211	132200	206422140	16790	16790	16790	16790	7
492	20250211	132100	206304610	16790	16790	16790	16750	29
493	20250211	132000	205818060	16790	16790	16790	16790	0
494	20250211	131900	205818060	16790	16790	16790	16790	0
495	20250211	131800	205818060	16790	16790	16790	16790	2
496	20250211	131700	205784480	16790	16790	16790	16790	0
497	20250211	131600	205784480	16790	16790	16790	16790	1
498	20250211	131500	205767690	16790	16790	16790	16790	1
499	20250211	131400	205750900	16790	16790	16790	16790	0
500	20250211	131300	205750900	16790	16790	16790	16790	0
501	20250211	131200	205750900	16790	16790	16790	16790	2
502	20250211	131100	205717320	16790	16790	16790	16790	0
503	20250211	131000	205717320	16790	16790	16790	16790	5
504	20250211	130900	205633370	16750	16780	16780	16750	20
505	20250211	130800	205298340	16790	16790	16790	16790	3
506	20250211	130700	205247970	16790	16790	16790	16790	0
507	20250211	130600	205247970	16790	16790	16790	16790	0
508	20250211	130500	205247970	16790	16790	16790	16790	2
509	20250211	130400	205214390	16790	16790	16790	16790	0
510	20250211	130300	205214390	16790	16790	16790	16790	2
511	20250211	130200	205180810	16790	16790	16790	16790	1
512	20250211	130100	205164020	16790	16790	16790	16790	1
513	20250211	130000	205147230	16790	16790	16790	16790	90
514	20250211	125900	203636130	16790	16790	16790	16790	0
515	20250211	125800	203636130	16790	16790	16790	16790	0
516	20250211	125700	203636130	16790	16790	16790	16790	1
517	20250211	125600	203619340	16740	16740	16740	16740	0
518	20250211	125500	203619340	16740	16740	16740	16740	0
519	20250211	125400	203619340	16740	16740	16740	16740	0
520	20250211	125300	203619340	16740	16740	16740	16740	0
521	20250211	125200	203619340	16740	16740	16740	16740	0
522	20250211	125100	203619340	16740	16740	16740	16740	0
523	20250211	125000	203619340	16740	16740	16740	16740	2
524	20250211	124900	203585860	16790	16790	16790	16790	0
525	20250211	124800	203585860	16790	16790	16790	16790	0
526	20250211	124700	203585860	16790	16790	16790	16790	0
527	20250211	124600	203585860	16790	16790	16790	16790	36
528	20250211	124500	202981420	16790	16790	16790	16790	0
529	20250211	124400	202981420	16790	16790	16790	16790	48
530	20250211	124300	202175500	16790	16790	16790	16790	4
531	20250211	124200	202108340	16740	16740	16740	16740	0
532	20250211	124100	202108340	16740	16740	16740	16740	0
533	20250211	124000	202108340	16740	16740	16740	16740	0
534	20250211	123900	202108340	16740	16740	16740	16740	0
535	20250211	123800	202108340	16740	16740	16740	16740	1
536	20250211	123700	202091600	16730	16730	16730	16730	0
537	20250211	123600	202091600	16730	16730	16730	16730	0
538	20250211	123500	202091600	16730	16730	16730	16730	0
539	20250211	123400	202091600	16730	16730	16730	16730	287
540	20250211	123300	197290090	16740	16760	16760	16740	66
541	20250211	123200	196184790	16790	16790	16790	16790	50
542	20250211	123100	195345290	16790	16790	16790	16790	0
543	20250211	123000	195345290	16790	16790	16790	16790	0
544	20250211	122900	195345290	16790	16790	16790	16790	0
545	20250211	122800	195345290	16790	16790	16790	16790	0
546	20250211	122700	195345290	16790	16790	16790	16790	0
547	20250211	122600	195345290	16790	16790	16790	16790	1
548	20250211	122500	195328500	16760	16760	16760	16760	7
549	20250211	122400	195211180	16770	16770	16770	16770	0
550	20250211	122300	195211180	16770	16770	16770	16770	0
551	20250211	122200	195211180	16770	16770	16770	16770	2
552	20250211	122100	195177640	16760	16780	16780	16760	93
553	20250211	122000	193617690	16770	16770	16770	16770	0
554	20250211	121900	193617690	16770	16770	16770	16770	0
555	20250211	121800	193617690	16770	16770	16770	16770	0
556	20250211	121700	193617690	16770	16770	16770	16770	3
557	20250211	121600	193567380	16770	16770	16770	16770	0
558	20250211	121500	193567380	16770	16780	16780	16770	33
559	20250211	121400	193013670	16780	16780	16780	16780	2
560	20250211	121300	192980110	16800	16810	16810	16800	5
561	20250211	121200	192896090	16800	16800	16800	16800	20
562	20250211	121100	192560090	16800	16800	16800	16800	2
563	20250211	121000	192526490	16800	16800	16800	16800	20
564	20250211	120900	192190490	16800	16800	16800	16800	0
565	20250211	120800	192190490	16800	16800	16800	16800	1
566	20250211	120700	192173690	16800	16800	16800	16800	0
567	20250211	120600	192173690	16800	16800	16800	16800	6
568	20250211	120500	192072890	16770	16770	16770	16770	0
569	20250211	120400	192072890	16770	16770	16770	16770	0
570	20250211	120300	192072890	16770	16770	16770	16770	1
571	20250211	120200	192056120	16760	16760	16760	16760	0
572	20250211	120100	192056120	16760	16760	16760	16760	1
573	20250211	120000	192039360	16760	16760	16760	16760	0
574	20250211	115900	192039360	16760	16760	16760	16760	0
575	20250211	115800	192039360	16760	16760	16760	16760	0
576	20250211	115700	192039360	16760	16760	16760	16760	0
577	20250211	115600	192039360	16760	16800	16800	16760	11
578	20250211	115500	191854600	16800	16760	16800	16760	7
579	20250211	115400	191737120	16730	16730	16730	16730	0
580	20250211	115300	191737120	16730	16720	16730	16720	16
581	20250211	115200	191469580	16730	16750	16750	16730	17
582	20250211	115100	191185140	16750	16750	16750	16750	0
583	20250211	115000	191185140	16750	16750	16750	16750	1
584	20250211	114900	191168390	16750	16780	16780	16750	111
585	20250211	114800	189306140	16780	16780	16780	16780	207
586	20250211	114700	185832680	16790	16800	16800	16790	17
587	20250211	114600	185547160	16790	16790	16790	16790	0
588	20250211	114500	185547160	16790	16790	16790	16790	0
589	20250211	114400	185547160	16790	16790	16790	16790	1
590	20250211	114300	185530370	16800	16800	16800	16800	13
591	20250211	114200	185311970	16800	16800	16800	16800	2
592	20250211	114100	185278370	16800	16800	16800	16800	2
593	20250211	114000	185244770	16810	16810	16810	16810	0
594	20250211	113900	185244770	16810	16810	16810	16810	0
595	20250211	113800	185244770	16810	16810	16810	16810	0
596	20250211	113700	185244770	16810	16810	16810	16810	1
597	20250211	113600	185227960	16810	16810	16810	16810	0
598	20250211	113500	185227960	16810	16810	16810	16810	0
599	20250211	113400	185227960	16810	16810	16810	16810	0
600	20250211	113300	185227960	16810	16810	16810	16810	0
601	20250211	113200	185227960	16810	16810	16810	16810	0
602	20250211	113100	185227960	16810	16810	16810	16810	0
603	20250211	113000	185227960	16810	16810	16810	16810	0
604	20250211	112900	185227960	16810	16810	16810	16810	0
605	20250211	112800	185227960	16810	16810	16810	16810	2
606	20250211	112700	185194340	16790	16800	16800	16790	19
607	20250211	112600	184875280	16800	16800	16800	16800	0
608	20250211	112500	184875280	16800	16800	16800	16800	0
609	20250211	112400	184875280	16800	16800	16800	16800	0
610	20250211	112300	184875280	16800	16800	16800	16800	134
611	20250211	112200	182624080	16810	16810	16810	16810	5
612	20250211	112100	182540030	16810	16810	16810	16810	0
613	20250211	112000	182540030	16810	16810	16810	16810	0
614	20250211	111900	182540030	16810	16810	16810	16810	1
615	20250211	111800	182523220	16800	16800	16800	16800	0
616	20250211	111700	182523220	16800	16800	16800	16800	5
617	20250211	111600	182439220	16800	16800	16800	16800	0
618	20250211	111500	182439220	16800	16800	16800	16800	0
619	20250211	111400	182439220	16800	16800	16800	16800	0
620	20250211	111300	182439220	16800	16800	16800	16800	0
621	20250211	111200	182439220	16800	16800	16800	16800	0
622	20250211	111100	182439220	16800	16800	16800	16800	1
623	20250211	111000	182422420	16800	16800	16800	16800	0
624	20250211	110900	182422420	16800	16800	16800	16800	0
625	20250211	110800	182422420	16800	16800	16800	16800	11
626	20250211	110700	182237620	16800	16800	16800	16800	0
627	20250211	110600	182237620	16800	16800	16800	16800	0
628	20250211	110500	182237620	16800	16800	16800	16800	0
629	20250211	110400	182237620	16800	16800	16800	16800	694
630	20250211	110300	170578420	16800	16800	16800	16800	100
631	20250211	110200	168898420	16800	16800	16800	16800	0
632	20250211	110100	168898420	16800	16800	16800	16800	0
633	20250211	110000	168898420	16800	16800	16800	16800	204
634	20250211	105900	165471220	16800	16800	16800	16800	0
635	20250211	105800	165471220	16800	16800	16800	16800	6
636	20250211	105700	165370420	16800	16800	16800	16800	0
637	20250211	105600	165370420	16800	16800	16800	16800	0
638	20250211	105500	165370420	16800	16800	16800	16800	0
639	20250211	105400	165370420	16800	16800	16800	16800	0
640	20250211	105300	165370420	16800	16800	16800	16800	0
641	20250211	105200	165370420	16800	16800	16800	16800	0
642	20250211	105100	165370420	16800	16800	16800	16800	1
643	20250211	105000	165353620	16810	16810	16810	16810	0
644	20250211	104900	165353620	16810	16810	16810	16810	0
645	20250211	104800	165353620	16810	16810	16810	16810	3
646	20250211	104700	165303190	16810	16810	16810	16810	0
647	20250211	104600	165303190	16810	16810	16810	16810	0
648	20250211	104500	165303190	16810	16810	16810	16810	1
649	20250211	104400	165286380	16810	16810	16810	16810	1
650	20250211	104300	165269570	16810	16810	16810	16810	286
651	20250211	104200	160461910	16810	16810	16810	16810	2
652	20250211	104100	160428290	16810	16810	16810	16810	25
653	20250211	104000	160008040	16810	16810	16810	16810	0
654	20250211	103900	160008040	16810	16800	16810	16800	126
655	20250211	103800	157890580	16810	16800	16810	16800	3
656	20250211	103700	157840160	16810	16810	16810	16810	0
657	20250211	103600	157840160	16810	16810	16810	16810	0
658	20250211	103500	157840160	16810	16810	16810	16810	0
659	20250211	103400	157840160	16810	16810	16810	16810	0
660	20250211	103300	157840160	16810	16810	16810	16810	0
661	20250211	103200	157840160	16810	16810	16810	16810	0
662	20250211	103100	157840160	16810	16810	16810	16810	0
663	20250211	103000	157840160	16810	16810	16810	16810	3
664	20250211	102900	157789730	16810	16810	16810	16810	5
665	20250211	102800	157705680	16800	16800	16800	16800	5
666	20250211	102700	157621680	16810	16810	16810	16810	5
667	20250211	102600	157537630	16800	16810	16810	16800	21
668	20250211	102500	157184630	16810	16810	16810	16810	1
669	20250211	102400	157167820	16810	16810	16810	16800	6
670	20250211	102300	157066970	16810	16810	16810	16810	21
671	20250211	102200	156713960	16810	16800	16810	16800	14
672	20250211	102100	156478750	16800	16800	16800	16800	500
673	20250211	102000	148078750	16800	16800	16800	16800	0
674	20250211	101900	148078750	16800	16800	16800	16800	2
675	20250211	101800	148045150	16800	16800	16800	16800	1
676	20250211	101700	148028350	16800	16800	16800	16800	1
677	20250211	101600	148011550	16800	16800	16800	16800	3
678	20250211	101500	147961150	16800	16800	16800	16800	0
679	20250211	101400	147961150	16800	16800	16800	16800	6
680	20250211	101300	147860350	16800	16800	16800	16800	4
681	20250211	101200	147793150	16800	16800	16800	16800	5
682	20250211	101100	147709150	16800	16800	16800	16800	1
683	20250211	101000	147692350	16800	16800	16800	16800	1
684	20250211	100900	147675550	16800	16800	16800	16800	2
685	20250211	100800	147641950	16800	16800	16800	16800	778
686	20250211	100700	134571550	16800	16800	16800	16800	4
687	20250211	100600	134504350	16800	16790	16800	16790	5
688	20250211	100500	134420360	16790	16790	16790	16790	5
689	20250211	100400	134336410	16790	16790	16790	16790	0
690	20250211	100300	134336410	16790	16790	16790	16790	0
691	20250211	100200	134336410	16790	16790	16790	16790	5
692	20250211	100100	134252460	16790	16790	16790	16790	1
693	20250211	100000	134235670	16770	16770	16770	16770	1
694	20250211	095900	134218900	16770	16770	16770	16770	0
695	20250211	095800	134218900	16770	16770	16770	16770	0
696	20250211	095700	134218900	16770	16770	16770	16770	0
697	20250211	095600	134218900	16770	16770	16770	16770	5
698	20250211	095500	134135050	16750	16770	16770	16750	7
699	20250211	095400	134017680	16770	16770	16770	16770	4
700	20250211	095300	133950600	16760	16770	16770	16760	36
701	20250211	095200	133346890	16770	16770	16770	16770	0
702	20250211	095100	133346890	16770	16770	16770	16770	74
703	20250211	095000	132105910	16780	16780	16780	16780	0
704	20250211	094900	132105910	16780	16780	16780	16780	12
705	20250211	094800	131904550	16780	16780	16780	16780	20
706	20250211	094700	131568950	16780	16780	16780	16780	0
707	20250211	094600	131568950	16780	16760	16780	16760	141
708	20250211	094500	129204530	16760	16760	16760	16760	14
709	20250211	094400	128969890	16760	16750	16760	16750	19
710	20250211	094300	128651550	16630	16630	16630	16630	0
711	20250211	094200	128651550	16630	16710	16710	16630	127
712	20250211	094100	126535560	16770	16770	16770	16770	0
713	20250211	094000	126535560	16770	16770	16770	16770	69
714	20250211	093900	125378430	16770	16770	16770	16770	12
715	20250211	093800	125177190	16780	16780	16780	16780	0
716	20250211	093700	125177190	16780	16780	16780	16780	0
717	20250211	093600	125177190	16780	16780	16780	16780	0
718	20250211	093500	125177190	16780	16780	16780	16780	1
719	20250211	093400	125160410	16670	16670	16670	16670	0
720	20250211	093300	125160410	16670	16670	16670	16670	0
721	20250211	093200	125160410	16670	16700	16700	16670	50
722	20250211	093100	124326670	16700	16700	16700	16700	0
723	20250211	093000	124326670	16700	16700	16700	16700	0
724	20250211	092900	124326670	16700	16700	16700	16700	2
725	20250211	092800	124293270	16780	16780	16780	16780	1
726	20250211	092700	124276490	16780	16780	16780	16780	16
727	20250211	092600	124008010	16780	16780	16780	16780	2
728	20250211	092500	123974450	16670	16650	16670	16650	49
729	20250211	092400	123157700	16650	16700	16700	16650	108
730	20250211	092300	121358180	16790	16790	16790	16790	1
731	20250211	092200	121341390	16770	16770	16770	16770	154
732	20250211	092100	118758810	16790	16780	16790	16780	15
733	20250211	092000	118507090	16690	16690	16690	16690	0
734	20250211	091900	118507090	16690	16710	16710	16690	62
735	20250211	091800	117471690	16780	16780	16780	16690	17
736	20250211	091700	117186980	16690	16710	16710	16690	119
737	20250211	091600	115199230	16710	16710	16710	16710	0
738	20250211	091500	115199230	16710	16800	16810	16710	42
739	20250211	091400	114494510	16700	16700	16700	16700	3
740	20250211	091300	114444410	16800	16800	16800	16790	130
741	20250211	091200	112260700	16800	16700	16800	16690	112
742	20250211	091100	110389900	16810	16810	16810	16810	39
743	20250211	091000	109734310	16820	16830	16830	16820	58
744	20250211	090900	108758670	16850	16850	16850	16850	0
745	20250211	090800	108758670	16850	16850	16850	16850	30
746	20250211	090700	108253170	16850	16690	16850	16690	5316
747	20250211	090600	19476260	16690	16650	16690	16650	333
748	20250211	090500	13918930	16650	16650	16650	16650	10
749	20250211	090400	13752430	16690	16690	16690	16690	43
750	20250211	090300	13034760	16680	16680	16680	16680	320
751	20250211	090200	7697160	16690	16560	16700	16560	77
752	20250211	090100	6414750	16560	16650	16650	16560	186
753	20250211	090000	3330000	16650	16650	16650	16650	200