KissMeData/069260/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	195000	814620630	15980	15980	15980	15980	1431
3	20250211	194900	814620630	15980	15980	15980	15980	0
4	20250211	194800	814620630	15980	15980	15980	15980	0
5	20250211	194700	814620630	15980	15980	15980	15980	0
6	20250211	194600	814620630	15980	15980	15980	15980	0
7	20250211	194500	814620630	15980	15980	15980	15980	0
8	20250211	194400	814620630	15980	15980	15980	15980	0
9	20250211	194300	814620630	15980	15980	15980	15980	0
10	20250211	194200	814620630	15980	15980	15980	15980	0
11	20250211	194100	814620630	15980	15980	15980	15980	0
12	20250211	194000	814620630	15980	15980	15980	15980	0
13	20250211	193900	814620630	15980	15980	15980	15980	0
14	20250211	193800	814620630	15980	15980	15980	15980	0
15	20250211	193700	814620630	15980	15980	15980	15980	0
16	20250211	193600	814620630	15980	15980	15980	15980	0
17	20250211	193500	814620630	15980	15980	15980	15980	0
18	20250211	193400	814620630	15980	15980	15980	15980	0
19	20250211	193300	814620630	15980	15980	15980	15980	0
20	20250211	193200	814620630	15980	15980	15980	15980	0
21	20250211	193100	814620630	15980	15980	15980	15980	0
22	20250211	193000	814620630	15980	15980	15980	15980	0
23	20250211	192900	814620630	15980	15980	15980	15980	0
24	20250211	192800	814620630	15980	15980	15980	15980	0
25	20250211	192700	814620630	15980	15980	15980	15980	0
26	20250211	192600	814620630	15980	15980	15980	15980	0
27	20250211	192500	814620630	15980	15980	15980	15980	0
28	20250211	192400	814620630	15980	15980	15980	15980	0
29	20250211	192300	814620630	15980	15980	15980	15980	0
30	20250211	192200	814620630	15980	15980	15980	15980	0
31	20250211	192100	814620630	15980	15980	15980	15980	0
32	20250211	192000	814620630	15980	15980	15980	15980	1431
33	20250211	191900	814620630	15980	15980	15980	15980	0
34	20250211	191800	814620630	15980	15980	15980	15980	0
35	20250211	191700	814620630	15980	15980	15980	15980	0
36	20250211	191600	814620630	15980	15980	15980	15980	0
37	20250211	191500	814620630	15980	15980	15980	15980	0
38	20250211	191400	814620630	15980	15980	15980	15980	0
39	20250211	191300	814620630	15980	15980	15980	15980	0
40	20250211	191200	814620630	15980	15980	15980	15980	0
41	20250211	191100	814620630	15980	15980	15980	15980	0
42	20250211	191000	814620630	15980	15980	15980	15980	0
43	20250211	190900	814620630	15980	15980	15980	15980	0
44	20250211	190800	814620630	15980	15980	15980	15980	0
45	20250211	190700	814620630	15980	15980	15980	15980	0
46	20250211	190600	814620630	15980	15980	15980	15980	0
47	20250211	190500	814620630	15980	15980	15980	15980	0
48	20250211	190400	814620630	15980	15980	15980	15980	0
49	20250211	190300	814620630	15980	15980	15980	15980	0
50	20250211	190200	814620630	15980	15980	15980	15980	0
51	20250211	190100	814620630	15980	15980	15980	15980	0
52	20250211	190000	814620630	15980	15980	15980	15980	0
53	20250211	185900	814620630	15980	15980	15980	15980	0
54	20250211	185800	814620630	15980	15980	15980	15980	0
55	20250211	185700	814620630	15980	15980	15980	15980	0
56	20250211	185600	814620630	15980	15980	15980	15980	0
57	20250211	185500	814620630	15980	15980	15980	15980	0
58	20250211	185400	814620630	15980	15980	15980	15980	0
59	20250211	185300	814620630	15980	15980	15980	15980	0
60	20250211	185200	814620630	15980	15980	15980	15980	0
61	20250211	185100	814620630	15980	15980	15980	15980	0
62	20250211	185000	814620630	15980	15980	15980	15980	1431
63	20250211	184900	814620630	15980	15980	15980	15980	0
64	20250211	184800	814620630	15980	15980	15980	15980	0
65	20250211	184700	814620630	15980	15980	15980	15980	0
66	20250211	184600	814620630	15980	15980	15980	15980	0
67	20250211	184500	814620630	15980	15980	15980	15980	0
68	20250211	184400	814620630	15980	15980	15980	15980	0
69	20250211	184300	814620630	15980	15980	15980	15980	0
70	20250211	184200	814620630	15980	15980	15980	15980	0
71	20250211	184100	814620630	15980	15980	15980	15980	0
72	20250211	184000	814620630	15980	15980	15980	15980	0
73	20250211	183900	814620630	15980	15980	15980	15980	0
74	20250211	183800	814620630	15980	15980	15980	15980	0
75	20250211	183700	814620630	15980	15980	15980	15980	0
76	20250211	183600	814620630	15980	15980	15980	15980	0
77	20250211	183500	814620630	15980	15980	15980	15980	0
78	20250211	183400	814620630	15980	15980	15980	15980	0
79	20250211	183300	814620630	15980	15980	15980	15980	0
80	20250211	183200	814620630	15980	15980	15980	15980	0
81	20250211	183100	814620630	15980	15980	15980	15980	0
82	20250211	183000	814620630	15980	15980	15980	15980	0
83	20250211	182900	814620630	15980	15980	15980	15980	0
84	20250211	182800	814620630	15980	15980	15980	15980	0
85	20250211	182700	814620630	15980	15980	15980	15980	0
86	20250211	182600	814620630	15980	15980	15980	15980	0
87	20250211	182500	814620630	15980	15980	15980	15980	0
88	20250211	182400	814620630	15980	15980	15980	15980	0
89	20250211	182300	814620630	15980	15980	15980	15980	0
90	20250211	182200	814620630	15980	15980	15980	15980	0
91	20250211	182100	814620630	15980	15980	15980	15980	0
92	20250211	182000	814620630	15980	15980	15980	15980	1431
93	20250211	181900	814620630	15980	15980	15980	15980	0
94	20250211	181800	814620630	15980	15980	15980	15980	0
95	20250211	181700	814620630	15980	15980	15980	15980	0
96	20250211	181600	814620630	15980	15980	15980	15980	0
97	20250211	181500	814620630	15980	15980	15980	15980	0
98	20250211	181400	814620630	15980	15980	15980	15980	0
99	20250211	181300	814620630	15980	15980	15980	15980	0
100	20250211	181200	814620630	15980	15980	15980	15980	0
101	20250211	181100	814620630	15980	15980	15980	15980	0
102	20250211	181000	814620630	15980	15980	15980	15980	0
103	20250211	180900	814620630	15980	15980	15980	15980	0
104	20250211	180800	814620630	15980	15980	15980	15980	0
105	20250211	180700	814620630	15980	15980	15980	15980	0
106	20250211	180600	814620630	15980	15980	15980	15980	0
107	20250211	180500	814620630	15980	15980	15980	15980	0
108	20250211	180400	814620630	15980	15980	15980	15980	0
109	20250211	180300	814620630	15980	15980	15980	15980	0
110	20250211	180200	814620630	15980	15980	15980	15980	0
111	20250211	180100	814620630	15980	15980	15980	15980	0
112	20250211	180000	814620630	15980	15980	15980	15980	0
113	20250211	175900	814620630	15980	15980	15980	15980	0
114	20250211	175800	814620630	15980	15980	15980	15980	0
115	20250211	175700	814620630	15980	15980	15980	15980	0
116	20250211	175600	814620630	15980	15980	15980	15980	0
117	20250211	175500	814620630	15980	15980	15980	15980	0
118	20250211	175400	814620630	15980	15980	15980	15980	0
119	20250211	175300	814620630	15980	15980	15980	15980	0
120	20250211	175200	814620630	15980	15980	15980	15980	0
121	20250211	175100	814620630	15980	15980	15980	15980	0
122	20250211	175000	814620630	15980	15980	15980	15980	1431
123	20250211	174900	814620630	15980	15980	15980	15980	0
124	20250211	174800	814620630	15980	15980	15980	15980	0
125	20250211	174700	814620630	15980	15980	15980	15980	0
126	20250211	174600	814620630	15980	15980	15980	15980	0
127	20250211	174500	814620630	15980	15980	15980	15980	0
128	20250211	174400	814620630	15980	15980	15980	15980	0
129	20250211	174300	814620630	15980	15980	15980	15980	0
130	20250211	174200	814620630	15980	15980	15980	15980	0
131	20250211	174100	814620630	15980	15980	15980	15980	0
132	20250211	174000	814620630	15980	15980	15980	15980	0
133	20250211	173900	814620630	15980	15980	15980	15980	0
134	20250211	173800	814620630	15980	15980	15980	15980	0
135	20250211	173700	814620630	15980	15980	15980	15980	0
136	20250211	173600	814620630	15980	15980	15980	15980	0
137	20250211	173500	814620630	15980	15980	15980	15980	0
138	20250211	173400	814620630	15980	15980	15980	15980	0
139	20250211	173300	814620630	15980	15980	15980	15980	0
140	20250211	173200	814620630	15980	15980	15980	15980	0
141	20250211	173100	814620630	15980	15980	15980	15980	0
142	20250211	173000	814620630	15980	15980	15980	15980	0
143	20250211	172900	814620630	15980	15980	15980	15980	0
144	20250211	172800	814620630	15980	15980	15980	15980	0
145	20250211	172700	814620630	15980	15980	15980	15980	0
146	20250211	172600	814620630	15980	15980	15980	15980	0
147	20250211	172500	814620630	15980	15980	15980	15980	0
148	20250211	172400	814620630	15980	15980	15980	15980	0
149	20250211	172300	814620630	15980	15980	15980	15980	0
150	20250211	172200	814620630	15980	15980	15980	15980	0
151	20250211	172100	814620630	15980	15980	15980	15980	0
152	20250211	172000	814620630	15980	15980	15980	15980	1431
153	20250211	171900	814620630	15980	15980	15980	15980	0
154	20250211	171800	814620630	15980	15980	15980	15980	0
155	20250211	171700	814620630	15980	15980	15980	15980	0
156	20250211	171600	814620630	15980	15980	15980	15980	0
157	20250211	171500	814620630	15980	15980	15980	15980	0
158	20250211	171400	814620630	15980	15980	15980	15980	0
159	20250211	171300	814620630	15980	15980	15980	15980	0
160	20250211	171200	814620630	15980	15980	15980	15980	0
161	20250211	171100	814620630	15980	15980	15980	15980	0
162	20250211	171000	814620630	15980	15980	15980	15980	0
163	20250211	170900	814620630	15980	15980	15980	15980	0
164	20250211	170800	814620630	15980	15980	15980	15980	0
165	20250211	170700	814620630	15980	15980	15980	15980	0
166	20250211	170600	814620630	15980	15980	15980	15980	0
167	20250211	170500	814620630	15980	15980	15980	15980	0
168	20250211	170400	814620630	15980	15980	15980	15980	0
169	20250211	170300	814620630	15980	15980	15980	15980	0
170	20250211	170200	814620630	15980	15980	15980	15980	0
171	20250211	170100	814620630	15980	15980	15980	15980	0
172	20250211	170000	814620630	15980	15980	15980	15980	0
173	20250211	165900	814620630	15980	15980	15980	15980	0
174	20250211	165800	814620630	15980	15980	15980	15980	0
175	20250211	165700	814620630	15980	15980	15980	15980	0
176	20250211	165600	814620630	15980	15980	15980	15980	0
177	20250211	165500	814620630	15980	15980	15980	15980	0
178	20250211	165400	814620630	15980	15980	15980	15980	0
179	20250211	165300	814620630	15980	15980	15980	15980	0
180	20250211	165200	814620630	15980	15980	15980	15980	0
181	20250211	165100	814620630	15980	15980	15980	15980	0
182	20250211	165000	814620630	15980	15980	15980	15980	1431
183	20250211	164900	814620630	15980	15980	15980	15980	0
184	20250211	164800	814620630	15980	15980	15980	15980	0
185	20250211	164700	814620630	15980	15980	15980	15980	0
186	20250211	164600	814620630	15980	15980	15980	15980	0
187	20250211	164500	814620630	15980	15980	15980	15980	0
188	20250211	164400	814620630	15980	15980	15980	15980	0
189	20250211	164300	814620630	15980	15980	15980	15980	0
190	20250211	164200	814620630	15980	15980	15980	15980	0
191	20250211	164100	814620630	15980	15980	15980	15980	0
192	20250211	164000	814620630	15980	15980	15980	15980	0
193	20250211	163900	814620630	15980	15980	15980	15980	0
194	20250211	163800	814620630	15980	15980	15980	15980	0
195	20250211	163700	814620630	15980	15980	15980	15980	0
196	20250211	163600	814620630	15980	15980	15980	15980	0
197	20250211	163500	814620630	15980	15980	15980	15980	0
198	20250211	163400	814620630	15980	15980	15980	15980	0
199	20250211	163300	814620630	15980	15980	15980	15980	0
200	20250211	163200	814620630	15980	15980	15980	15980	0
201	20250211	163100	814620630	15980	15980	15980	15980	0
202	20250211	163000	814620630	15980	15980	15980	15980	0
203	20250211	162900	814620630	15980	15980	15980	15980	0
204	20250211	162800	814620630	15980	15980	15980	15980	0
205	20250211	162700	814620630	15980	15980	15980	15980	0
206	20250211	162600	814620630	15980	15980	15980	15980	0
207	20250211	162500	814620630	15980	15980	15980	15980	0
208	20250211	162400	814620630	15980	15980	15980	15980	0
209	20250211	162300	814620630	15980	15980	15980	15980	0
210	20250211	162200	814620630	15980	15980	15980	15980	0
211	20250211	162100	814620630	15980	15980	15980	15980	0
212	20250211	162000	814620630	15980	15980	15980	15980	1431
213	20250211	161900	814620630	15980	15980	15980	15980	0
214	20250211	161800	814620630	15980	15980	15980	15980	0
215	20250211	161700	814620630	15980	15980	15980	15980	0
216	20250211	161600	814620630	15980	15980	15980	15980	0
217	20250211	161500	814620630	15980	15980	15980	15980	0
218	20250211	161400	814620630	15980	15980	15980	15980	0
219	20250211	161300	814620630	15980	15980	15980	15980	0
220	20250211	161200	814620630	15980	15980	15980	15980	0
221	20250211	161100	814620630	15980	15980	15980	15980	0
222	20250211	161000	814620630	15980	15980	15980	15980	0
223	20250211	160900	814620630	15980	15980	15980	15980	0
224	20250211	160800	814620630	15980	15980	15980	15980	0
225	20250211	160700	814620630	15980	15980	15980	15980	0
226	20250211	160600	814620630	15980	15980	15980	15980	0
227	20250211	160500	814620630	15980	15980	15980	15980	0
228	20250211	160400	814620630	15980	15980	15980	15980	0
229	20250211	160300	814620630	15980	15980	15980	15980	0
230	20250211	160200	814620630	15980	15980	15980	15980	0
231	20250211	160100	814620630	15980	15980	15980	15980	0
232	20250211	160000	814620630	15980	15980	15980	15980	0
233	20250211	155900	814620630	15980	15980	15980	15980	0
234	20250211	155800	814620630	15980	15980	15980	15980	0
235	20250211	155700	814620630	15980	15980	15980	15980	0
236	20250211	155600	814620630	15980	15980	15980	15980	0
237	20250211	155500	814620630	15980	15980	15980	15980	0
238	20250211	155400	814620630	15980	15980	15980	15980	0
239	20250211	155300	814620630	15980	15980	15980	15980	0
240	20250211	155200	814620630	15980	15980	15980	15980	0
241	20250211	155100	814620630	15980	15980	15980	15980	0
242	20250211	155000	814620630	15980	15980	15980	15980	1431
243	20250211	154900	814620630	15980	15980	15980	15980	0
244	20250211	154800	814620630	15980	15980	15980	15980	0
245	20250211	154700	814620630	15980	15980	15980	15980	0
246	20250211	154600	814620630	15980	15980	15980	15980	0
247	20250211	154500	814620630	15980	15980	15980	15980	0
248	20250211	154400	814620630	15980	15980	15980	15980	0
249	20250211	154300	814620630	15980	15980	15980	15980	0
250	20250211	154200	814620630	15980	15980	15980	15980	0
251	20250211	154100	814620630	15980	15980	15980	15980	0
252	20250211	154000	814620630	15980	15980	15980	15980	0
253	20250211	153900	814620630	15980	15980	15980	15980	0
254	20250211	153800	814620630	15980	15980	15980	15980	0
255	20250211	153700	814620630	15980	15980	15980	15980	0
256	20250211	153600	814620630	15980	15980	15980	15980	0
257	20250211	153500	814620630	15980	15980	15980	15980	0
258	20250211	153400	814620630	15980	15980	15980	15980	0
259	20250211	153300	814620630	15980	15980	15980	15980	0
260	20250211	153200	814620630	15980	15980	15980	15980	0
261	20250211	153100	814620630	15980	15980	15980	15980	0
262	20250211	153000	814620630	15980	15980	15980	15980	1431
263	20250211	152900	791753250	15980	15980	15980	15980	0
264	20250211	152800	791753250	15980	15980	15980	15980	0
265	20250211	152700	791753250	15980	15980	15980	15980	0
266	20250211	152600	791753250	15980	15980	15980	15980	0
267	20250211	152500	791753250	15980	15980	15980	15980	0
268	20250211	152400	791753250	15980	15980	15980	15980	0
269	20250211	152300	791753250	15980	15980	15980	15980	0
270	20250211	152200	791753250	15980	15980	15980	15980	0
271	20250211	152100	791753250	15980	15980	15980	15980	0
272	20250211	152000	791753250	15980	15980	15980	15980	0
273	20250211	151900	791753250	15980	15970	15980	15970	65
274	20250211	151800	790714880	15970	15970	15980	15970	58
275	20250211	151700	789788570	15970	15980	15990	15970	372
276	20250211	151600	783847620	15990	15980	15990	15970	190
277	20250211	151500	780812080	15980	15980	15980	15970	523
278	20250211	151400	772457940	15980	15970	15990	15970	194
279	20250211	151300	769357330	15970	15990	15990	15970	203
280	20250211	151200	766113560	15990	15970	15990	15970	169
281	20250211	151100	763413380	15970	15980	15990	15970	176
282	20250211	151000	760601240	15980	15990	15990	15970	286
283	20250211	150900	756029010	15970	15970	15980	15970	171
284	20250211	150800	753297550	15990	15970	15990	15970	209
285	20250211	150700	749959030	15980	15980	15980	15970	118
286	20250211	150600	748073600	15970	15970	15990	15970	199
287	20250211	150500	744894240	15980	15970	15980	15970	473
288	20250211	150400	737336860	15980	15970	15980	15970	145
289	20250211	150300	735021180	15970	15980	15980	15970	77
290	20250211	150200	733791140	15980	15980	15990	15970	215
291	20250211	150100	730354920	15980	15980	15990	15980	129
292	20250211	150000	728293470	15980	15980	15980	15980	131
293	20250211	145900	726200090	15980	15970	15990	15970	162
294	20250211	145800	723611100	15980	15970	15980	15970	115
295	20250211	145700	721773900	15980	15980	15990	15980	191
296	20250211	145600	718720900	15980	15990	15990	15970	185
297	20250211	145500	715764700	15980	15980	15990	15980	135
298	20250211	145400	713607060	15990	15980	15990	15970	146
299	20250211	145300	711273700	15980	15980	15980	15980	123
300	20250211	145200	709308160	15980	15990	15990	15980	384
301	20250211	145100	703168720	15970	15980	15980	15970	162
302	20250211	145000	700580130	15980	15980	15980	15970	149
303	20250211	144900	698199370	15980	15970	15980	15970	196
304	20250211	144800	695067700	15980	15980	15980	15970	151
305	20250211	144700	692655050	15980	15980	15990	15970	181
306	20250211	144600	689762880	15980	15980	15990	15970	162
307	20250211	144500	687174760	15970	15990	15990	15970	127
308	20250211	144400	685145350	15990	15980	15990	15980	330
309	20250211	144300	679869410	15980	15980	15990	15980	110
310	20250211	144200	678111600	15980	15980	15990	15980	102
311	20250211	144100	676481060	15980	15990	15990	15980	168
312	20250211	144000	673795370	15990	15990	16000	15980	157
313	20250211	143900	671285300	15990	16000	16000	15990	111
314	20250211	143800	669509520	16020	15990	16020	15980	387
315	20250211	143700	663320210	15980	15980	15990	15980	114
316	20250211	143600	661497940	15990	15980	16000	15980	143
317	20250211	143500	659211420	15980	15990	16010	15980	108
318	20250211	143400	657484850	15990	15990	16010	15980	123
319	20250211	143300	655517720	15990	15990	16000	15980	798
320	20250211	143200	642755410	15990	15980	16000	15970	367
321	20250211	143100	636887370	15980	15990	16000	15980	77
322	20250211	143000	635656520	15990	15980	16010	15980	144
323	20250211	142900	633353200	15990	15990	16000	15980	113
324	20250211	142800	631546470	15990	15990	16000	15990	213
325	20250211	142700	628139680	15990	15990	15990	15990	103
326	20250211	142600	626492710	15990	15990	16000	15990	145
327	20250211	142500	624174150	16000	16000	16000	15990	88
328	20250211	142400	622766370	15990	16000	16010	15990	197
329	20250211	142300	619614250	16010	16000	16010	16000	140
330	20250211	142200	617374230	16000	16010	16010	16000	134
331	20250211	142100	615229590	16010	16010	16010	16010	121
332	20250211	142000	613292380	16020	15980	16020	15980	549
333	20250211	141900	604507020	15980	15990	15990	15980	129
334	20250211	141800	602444990	15990	15990	15990	15990	120
335	20250211	141700	600526190	15990	15980	16000	15980	124
336	20250211	141600	598544310	15980	15980	15990	15970	303
337	20250211	141500	593700750	15970	15970	15970	15970	131
338	20250211	141400	591608680	15970	15970	15980	15970	92
339	20250211	141300	590139380	15970	15970	15980	15970	87
340	20250211	141200	588749610	15970	15980	15990	15970	148
341	20250211	141100	586384940	15980	15970	15990	15960	322
342	20250211	141000	581240150	15970	15960	15980	15960	112
343	20250211	140900	579451620	15960	15970	15970	15960	113
344	20250211	140800	577647190	15980	15970	15980	15960	141
345	20250211	140700	575395590	15970	15970	15980	15960	228
346	20250211	140600	571754350	15970	15970	15980	15970	361
347	20250211	140500	565989170	15970	15970	15970	15970	114
348	20250211	140400	564168590	15970	15970	15980	15970	196
349	20250211	140300	561038460	15970	15970	15970	15960	167
350	20250211	140200	558372530	15960	15970	15970	15960	113
351	20250211	140100	556569040	15960	15960	15960	15960	94
352	20250211	140000	555068800	15980	15960	15980	15960	152
353	20250211	135900	552641960	15960	15970	15970	15960	134
354	20250211	135800	550502260	15970	15970	15970	15970	112
355	20250211	135700	548713620	15970	15970	15980	15970	119
356	20250211	135600	546812910	15980	15980	15990	15970	89
357	20250211	135500	545390890	15980	15970	15990	15970	314
358	20250211	135400	540370530	15980	15970	15980	15970	127
359	20250211	135300	538341820	15970	15980	15990	15970	84
360	20250211	135200	536999600	15980	15970	15980	15970	84
361	20250211	135100	535657500	15970	15940	15990	15940	687
362	20250211	135000	524685510	15940	15950	15960	15940	1069
363	20250211	134900	507634760	15950	15950	15960	15950	76
364	20250211	134800	506422300	15960	15950	15960	15950	121
365	20250211	134700	504492270	15960	15950	15960	15950	79
366	20250211	134600	503232210	15960	15960	15970	15950	76
367	20250211	134500	502019080	15970	15950	15970	15950	258
368	20250211	134400	497900540	15950	15950	15950	15950	115
369	20250211	134300	496066290	15950	15950	15960	15950	81
370	20250211	134200	494774330	15950	15950	15960	15950	103
371	20250211	134100	493131150	15960	15950	15960	15950	60
372	20250211	134000	492174140	15960	15960	15970	15960	103
373	20250211	133900	490530250	15970	15970	15980	15960	67
374	20250211	133800	489460760	15960	15960	15970	15960	117
375	20250211	133700	487592860	15960	15970	15970	15960	54
376	20250211	133600	486730590	15970	15990	15990	15970	79
377	20250211	133500	485468650	15990	15990	15990	15980	86
378	20250211	133400	484094340	15990	16000	16000	15990	83
379	20250211	133300	482767110	16000	16000	16000	16000	76
380	20250211	133200	481551110	16000	16000	16000	16000	58
381	20250211	133100	480623110	16000	16000	16010	16000	55
382	20250211	133000	479743100	16010	16000	16010	16000	67
383	20250211	132900	478671070	16000	16000	16000	15990	117
384	20250211	132800	476799160	16000	16000	16000	16000	56
385	20250211	132700	475903160	16000	16000	16010	16000	72
386	20250211	132600	474751150	16000	16000	16010	16000	47
387	20250211	132500	473999140	16000	16010	16010	16000	49
388	20250211	132400	473215010	16020	16010	16020	16000	365
389	20250211	132300	467371860	16010	16010	16010	16010	106
390	20250211	132200	465674800	16020	16020	16020	16010	32
391	20250211	132100	465162430	16020	16020	16030	16020	106
392	20250211	132000	463464300	16020	16020	16020	16020	72
393	20250211	131900	462310860	16020	16020	16020	16020	30
394	20250211	131800	461830260	16010	16020	16020	16010	9
395	20250211	131700	461686150	16020	16040	16040	16020	1156
396	20250211	131600	443160140	16050	16050	16050	16050	1
397	20250211	131500	443144090	16050	16050	16050	16050	2
398	20250211	131400	443111990	16040	16040	16040	16040	10
399	20250211	131300	442951590	16050	16050	16050	16050	23
400	20250211	131200	442582440	16050	16050	16050	16050	0
401	20250211	131100	442582440	16050	16050	16050	16050	3
402	20250211	131000	442534290	16050	16050	16050	16050	282
403	20250211	130900	438008190	16050	16040	16050	16040	8
404	20250211	130800	437879840	16050	16050	16050	16050	10
405	20250211	130700	437719340	16050	16050	16050	16050	2
406	20250211	130600	437687240	16040	16040	16040	16040	0
407	20250211	130500	437687240	16040	16040	16040	16040	11
408	20250211	130400	437510800	16040	16040	16040	16040	6
409	20250211	130300	437414560	16040	16040	16040	16040	4
410	20250211	130200	437350400	16040	16040	16040	16040	3
411	20250211	130100	437302280	16050	16050	16050	16050	2
412	20250211	130000	437270180	16040	16050	16050	16040	19
413	20250211	125900	436965390	16050	16040	16050	16040	11
414	20250211	125800	436788940	16040	16040	16040	16040	11
415	20250211	125700	436612500	16040	16040	16040	16040	0
416	20250211	125600	436612500	16040	16040	16040	16040	5
417	20250211	125500	436532300	16040	16040	16040	16040	0
418	20250211	125400	436532300	16040	16050	16050	16040	4
419	20250211	125300	436468130	16040	16040	16040	16040	0
420	20250211	125200	436468130	16040	16050	16050	16040	13
421	20250211	125100	436259560	16040	16040	16040	16040	3
422	20250211	125000	436211440	16040	16040	16040	16040	15
423	20250211	124900	435970840	16040	16040	16040	16040	1
424	20250211	124800	435954800	16050	16050	16050	16050	0
425	20250211	124700	435954800	16050	16040	16050	16030	7
426	20250211	124600	435842550	16040	16030	16040	16030	38
427	20250211	124500	435233130	16030	16040	16040	16030	30
428	20250211	124400	434752020	16050	16050	16050	16050	114
429	20250211	124300	432922320	16050	16050	16050	16050	0
430	20250211	124200	432922320	16050	16040	16050	16040	305
431	20250211	124100	428029850	16040	16040	16040	16040	0
432	20250211	124000	428029850	16040	16040	16040	16040	1
433	20250211	123900	428013810	16030	16040	16040	16030	9
434	20250211	123800	427869530	16040	16040	16040	16040	0
435	20250211	123700	427869530	16040	16040	16040	16040	2
436	20250211	123600	427837450	16040	16040	16040	16040	2
437	20250211	123500	427805370	16030	16030	16030	16030	2
438	20250211	123400	427773310	16030	16030	16030	16030	6
439	20250211	123300	427677130	16040	16040	16040	16040	0
440	20250211	123200	427677130	16040	16040	16040	16040	8
441	20250211	123100	427548810	16040	16040	16040	16040	51
442	20250211	123000	426730770	16050	16020	16050	16020	127
443	20250211	122900	424694500	16030	16020	16030	16020	5
444	20250211	122800	424614380	16020	16020	16020	16020	21
445	20250211	122700	424277960	16010	16010	16010	16010	0
446	20250211	122600	424277960	16010	16020	16020	16010	7
447	20250211	122500	424165880	16030	16020	16030	16020	25
448	20250211	122400	423765370	16020	16020	16030	16020	143
449	20250211	122300	421474190	16020	16020	16020	16020	1
450	20250211	122200	421458170	16010	15980	16010	15980	416
451	20250211	122100	414799890	15960	15980	15980	15960	26
452	20250211	122000	414384480	15980	15980	15980	15980	0
453	20250211	121900	414384480	15980	15970	15980	15970	38
454	20250211	121800	413777560	15970	15970	15970	15970	0
455	20250211	121700	413777560	15970	15950	15970	15950	29
456	20250211	121600	413314550	15960	15960	15960	15960	0
457	20250211	121500	413314550	15960	15970	15970	15950	37
458	20250211	121400	412724050	15980	15980	15980	15980	3
459	20250211	121300	412676110	15970	15970	15970	15970	7
460	20250211	121200	412564320	15970	15950	15970	15950	665
461	20250211	121100	401956710	15950	15960	15960	15950	480
462	20250211	121000	394300400	15960	15950	15970	15950	51
463	20250211	120900	393486830	15950	15950	15950	15950	31
464	20250211	120800	392992380	15950	15950	15950	15950	35
465	20250211	120700	392434130	15950	15970	15970	15950	29
466	20250211	120600	391971560	15970	15950	15970	15950	40
467	20250211	120500	391333460	15950	15950	15950	15950	27
468	20250211	120400	390902810	15950	15950	15950	15950	5
469	20250211	120300	390823060	15950	15950	15950	15950	28
470	20250211	120200	390376460	15950	15960	15960	15950	39
471	20250211	120100	389754060	15950	15960	15960	15950	159
472	20250211	120000	387216700	15960	15960	15960	15940	54
473	20250211	115900	386355610	15950	15950	15950	15950	39
474	20250211	115800	385733560	15940	15950	15950	15940	80
475	20250211	115700	384458110	15940	15940	15940	15940	53
476	20250211	115600	383613290	15950	15950	15950	15950	114
477	20250211	115500	381794990	15950	15950	15950	15950	62
478	20250211	115400	380806090	15950	15960	15960	15950	57
479	20250211	115300	379896880	15960	15950	15960	15950	51
480	20250211	115200	379083190	15950	15960	15960	15950	38
481	20250211	115100	378476980	15960	16000	16000	15960	3738
482	20250211	115000	318716910	16000	16000	16000	16000	41
483	20250211	114900	318060910	16000	16000	16000	16000	148
484	20250211	114800	315692910	16000	16000	16000	16000	101
485	20250211	114700	314076910	16000	16000	16000	16000	28
486	20250211	114600	313628910	16000	16000	16000	16000	32
487	20250211	114500	313116910	16020	16010	16020	16000	90
488	20250211	114400	311675670	16010	16020	16020	16000	97
489	20250211	114300	310122890	16000	16000	16000	16000	33
490	20250211	114200	309594890	16000	16000	16000	16000	33
491	20250211	114100	309066890	16000	16000	16000	16000	28
492	20250211	114000	308618890	16010	16000	16010	16000	6
493	20250211	113900	308522860	16000	16000	16000	16000	25
494	20250211	113800	308122860	16020	16010	16020	16010	32
495	20250211	113700	307610530	16020	16020	16020	16010	39
496	20250211	113600	306986050	16020	16030	16030	16020	7
497	20250211	113500	306873890	16030	16010	16030	16010	34
498	20250211	113400	306329410	16030	16010	16030	16010	34
499	20250211	113300	305784930	16030	16020	16030	16010	47
500	20250211	113200	305031950	16030	16010	16030	16010	71
501	20250211	113100	303894790	16020	16010	16020	16010	31
502	20250211	113000	303398410	16020	16020	16020	16020	1
503	20250211	112900	303382390	16020	16010	16030	16010	14
504	20250211	112800	303158130	16030	16020	16030	16010	35
505	20250211	112700	302597610	16020	16010	16020	16010	62
506	20250211	112600	301604670	16010	16020	16020	16010	31
507	20250211	112500	301108320	16020	16010	16020	16010	28
508	20250211	112400	300660030	16030	16020	16030	16010	39
509	20250211	112300	300035470	16030	16030	16030	16020	7
510	20250211	112200	299923290	16040	16020	16040	16020	190
511	20250211	112100	296878960	16030	16010	16030	16010	50
512	20250211	112000	296078170	16030	16030	16030	16010	10
513	20250211	111900	295917930	16020	16010	16020	16010	51
514	20250211	111800	295101170	16010	16020	16020	16010	30
515	20250211	111700	294620860	16020	16010	16020	16010	38
516	20250211	111600	294012400	16010	16010	16030	16010	30
517	20250211	111500	293531960	16030	16030	16030	16020	32
518	20250211	111400	293019290	16030	16030	16030	16030	2
519	20250211	111300	292987230	16040	16040	16040	16040	4
520	20250211	111200	292923070	16050	16040	16050	16040	27
521	20250211	111100	292489980	16050	16040	16050	16040	40
522	20250211	111000	291848300	16050	16050	16050	16050	0
523	20250211	110900	291848300	16050	16040	16050	16040	66
524	20250211	110800	290789540	16040	16030	16050	16030	39
525	20250211	110700	290164260	16050	16000	16050	16000	590
526	20250211	110600	280712580	16010	16010	16010	15990	35
527	20250211	110500	280152730	15990	16000	16000	15990	60
528	20250211	110400	279193000	15990	15990	15990	15990	26
529	20250211	110300	278777260	16000	15990	16000	15990	76
530	20250211	110200	277561870	16000	15990	16000	15990	43
531	20250211	110100	276874210	16000	15990	16000	15990	35
532	20250211	110000	276314490	16000	16000	16010	16000	40
533	20250211	105900	275674420	16010	16010	16010	16000	15
534	20250211	105800	275434280	16010	16000	16010	16000	87
535	20250211	105700	274042130	16000	15990	16000	15990	43
536	20250211	105600	273354470	16000	15990	16000	15990	34
537	20250211	105500	272810740	16000	15980	16000	15980	138
538	20250211	105400	270604810	15990	15990	15990	15980	64
539	20250211	105300	269581480	15990	15990	15990	15990	26
540	20250211	105200	269165740	15990	15990	15990	15990	57
541	20250211	105100	268254310	15990	15990	16000	15990	52
542	20250211	105000	267422820	16000	16000	16000	16000	4
543	20250211	104900	267358820	15990	15990	16010	15990	9
544	20250211	104800	267214890	16010	15990	16010	15990	37
545	20250211	104700	266623110	16010	16000	16020	15990	514
546	20250211	104600	258398680	16010	16010	16010	16000	30
547	20250211	104500	257918620	16010	16010	16020	16010	25
548	20250211	104400	257518340	16020	16020	16020	16010	30
549	20250211	104300	257037980	16020	16020	16020	16010	32
550	20250211	104200	256525630	16010	16010	16010	16010	25
551	20250211	104100	256125380	16020	16010	16020	16010	49
552	20250211	104000	255340790	16020	16010	16020	16010	181
553	20250211	103900	252442420	16010	16010	16010	16010	100
554	20250211	103800	250841420	16020	16010	16020	16010	39
555	20250211	103700	250216950	16020	16020	16020	16010	33
556	20250211	103600	249688530	16020	16020	16020	16010	45
557	20250211	103500	248967980	16020	16020	16020	16010	112
558	20250211	103400	247173990	16020	16020	16020	16020	29
559	20250211	103300	246709410	16030	16050	16050	16030	25
560	20250211	103200	246308640	16050	16030	16050	16030	71
561	20250211	103100	245170220	16040	16040	16050	16040	20
562	20250211	103000	244849410	16040	16040	16040	16040	45
563	20250211	102900	244127610	16050	16040	16050	16040	61
564	20250211	102800	243149060	16030	16040	16050	16030	51
565	20250211	102700	242331260	16040	16040	16040	16040	24
566	20250211	102600	241946300	16050	16030	16050	16030	134
567	20250211	102500	239798110	16050	16050	16050	16030	74
568	20250211	102400	238611020	16050	16040	16050	16040	149
569	20250211	102300	236220460	16040	16030	16040	16030	43
570	20250211	102200	235531080	16040	16030	16040	16030	47
571	20250211	102100	234777570	16030	16040	16040	16020	121
572	20250211	102000	232838930	16040	16030	16040	16030	49
573	20250211	101900	232053370	16040	16020	16040	16020	33
574	20250211	101800	231524600	16040	16010	16040	16010	8
575	20250211	101700	231396440	16030	16030	16030	16010	130
576	20250211	101600	229314560	16040	16040	16040	16040	1
577	20250211	101500	229298520	16050	16050	16060	16050	95
578	20250211	101400	227773560	16050	16030	16050	16030	85
579	20250211	101300	226410180	16040	16050	16050	16030	29
580	20250211	101200	225945120	16050	16050	16050	16040	36
581	20250211	101100	225367630	16050	16050	16050	16050	3
582	20250211	101000	225319480	16060	16060	16060	16040	45
583	20250211	100900	224597110	16060	16060	16070	16060	18
584	20250211	100800	224308010	16060	16060	16060	16060	134
585	20250211	100700	222155970	16070	16070	16070	16070	0
586	20250211	100600	222155970	16070	16070	16070	16060	144
587	20250211	100500	219842750	16070	16060	16070	16060	28
588	20250211	100400	219392940	16070	16070	16070	16070	0
589	20250211	100300	219392940	16070	16070	16070	16070	3
590	20250211	100200	219344730	16070	16070	16070	16070	22
591	20250211	100100	218991190	16080	16080	16080	16080	10
592	20250211	100000	218830390	16080	16080	16080	16080	0
593	20250211	095900	218830390	16080	16090	16100	16080	203
594	20250211	095800	215565930	16100	16100	16100	16100	1
595	20250211	095700	215549830	16100	16090	16100	16090	8
596	20250211	095600	215421090	16090	16090	16090	16090	5
597	20250211	095500	215340640	16090	16090	16090	16090	7
598	20250211	095400	215228010	16090	16080	16090	16080	56
599	20250211	095300	214327030	16090	16100	16100	16090	37
600	20250211	095200	213731580	16120	16130	16130	16120	46
601	20250211	095100	212989750	16130	16130	16130	16130	10
602	20250211	095000	212828450	16130	16130	16130	16130	3
603	20250211	094900	212780060	16130	16120	16130	16120	12
604	20250211	094800	212586600	16120	16110	16120	16110	143
605	20250211	094700	210281970	16100	16100	16100	16100	150
606	20250211	094600	207866970	16110	16110	16110	16110	102
607	20250211	094500	206223750	16110	16110	16110	16110	0
608	20250211	094400	206223750	16110	16120	16120	16110	17
609	20250211	094300	205949780	16120	16110	16120	16110	198
610	20250211	094200	202759100	16100	16100	16100	16090	519
611	20250211	094100	194403210	16100	16100	16100	16090	768
612	20250211	094000	182038470	16100	16120	16120	16100	114
613	20250211	093900	180202890	16120	16130	16130	16120	59
614	20250211	093800	179251800	16140	16140	16140	16140	2
615	20250211	093700	179219520	16140	16120	16150	16120	1158
616	20250211	093600	160536460	16120	16090	16120	16080	393
617	20250211	093500	154208490	16090	16100	16110	16070	449
618	20250211	093400	146982560	16090	16050	16090	16050	952
619	20250211	093300	131682710	16060	16050	16060	16050	592
620	20250211	093200	122177860	16050	16050	16050	16040	119
621	20250211	093100	120268910	16050	16010	16050	16010	525
622	20250211	093000	111853840	16020	16020	16020	16020	13
623	20250211	092900	111645580	16020	16010	16020	16010	11
624	20250211	092800	111469420	16020	16020	16020	16020	0
625	20250211	092700	111469420	16020	16020	16020	16020	0
626	20250211	092600	111469420	16020	16010	16020	16010	10
627	20250211	092500	111309300	16020	16020	16020	16010	45
628	20250211	092400	110588780	16020	16020	16020	16020	71
629	20250211	092300	109451360	16020	16020	16020	16010	478
630	20250211	092200	101795710	16030	16030	16040	16020	56
631	20250211	092100	100898500	16040	16050	16050	16040	25
632	20250211	092000	100497450	16040	16040	16040	16020	68
633	20250211	091900	99406880	16050	16040	16050	16040	87
634	20250211	091800	98011080	16050	16020	16060	16020	793
635	20250211	091700	85293760	16020	16020	16020	16000	287
636	20250211	091600	80699180	16020	16020	16020	16020	15
637	20250211	091500	80458880	16020	16020	16020	16020	0
638	20250211	091400	80458880	16020	16010	16020	15990	13
639	20250211	091300	80250760	16020	16030	16030	15990	133
640	20250211	091200	78122770	16030	16000	16030	16000	1197
641	20250211	091100	58963840	16000	16000	16000	16000	0
642	20250211	091000	58963840	16000	16000	16000	16000	1
643	20250211	090900	58947840	16000	16020	16020	15990	45
644	20250211	090800	58227830	16020	15980	16020	15980	220
645	20250211	090700	54707160	16000	15980	16000	15950	290
646	20250211	090600	50078730	15990	15980	15990	15980	15
647	20250211	090500	49838970	16020	16020	16020	16020	0
648	20250211	090400	49838970	16020	15980	16020	15970	132
649	20250211	090300	47729890	16050	16050	16050	16050	0
650	20250211	090200	47729890	16050	15980	16050	15970	1159
651	20250211	090100	29195000	16040	15990	16040	15960	1250
652	20250211	090000	9215520	16000	16000	16000	15950	576