KissMeData/138610/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	202700	706126810	15740	15740	15740	15740	728
3	20250211	202600	706126810	15740	15740	15740	15740	0
4	20250211	202500	706126810	15740	15740	15740	15740	0
5	20250211	202400	706126810	15740	15740	15740	15740	0
6	20250211	202300	706126810	15740	15740	15740	15740	0
7	20250211	202200	706126810	15740	15740	15740	15740	0
8	20250211	202100	706126810	15740	15740	15740	15740	0
9	20250211	202000	706126810	15740	15740	15740	15740	0
10	20250211	201900	706126810	15740	15740	15740	15740	0
11	20250211	201800	706126810	15740	15740	15740	15740	0
12	20250211	201700	706126810	15740	15740	15740	15740	0
13	20250211	201600	706126810	15740	15740	15740	15740	0
14	20250211	201500	706126810	15740	15740	15740	15740	0
15	20250211	201400	706126810	15740	15740	15740	15740	0
16	20250211	201300	706126810	15740	15740	15740	15740	0
17	20250211	201200	706126810	15740	15740	15740	15740	0
18	20250211	201100	706126810	15740	15740	15740	15740	0
19	20250211	201000	706126810	15740	15740	15740	15740	0
20	20250211	200900	706126810	15740	15740	15740	15740	0
21	20250211	200800	706126810	15740	15740	15740	15740	0
22	20250211	200700	706126810	15740	15740	15740	15740	0
23	20250211	200600	706126810	15740	15740	15740	15740	0
24	20250211	200500	706126810	15740	15740	15740	15740	0
25	20250211	200400	706126810	15740	15740	15740	15740	0
26	20250211	200300	706126810	15740	15740	15740	15740	0
27	20250211	200200	706126810	15740	15740	15740	15740	0
28	20250211	200100	706126810	15740	15740	15740	15740	0
29	20250211	200000	706126810	15740	15740	15740	15740	0
30	20250211	195900	706126810	15740	15740	15740	15740	0
31	20250211	195800	706126810	15740	15740	15740	15740	0
32	20250211	195700	706126810	15740	15740	15740	15740	728
33	20250211	195600	706126810	15740	15740	15740	15740	0
34	20250211	195500	706126810	15740	15740	15740	15740	0
35	20250211	195400	706126810	15740	15740	15740	15740	0
36	20250211	195300	706126810	15740	15740	15740	15740	0
37	20250211	195200	706126810	15740	15740	15740	15740	0
38	20250211	195100	706126810	15740	15740	15740	15740	0
39	20250211	195000	706126810	15740	15740	15740	15740	0
40	20250211	194900	706126810	15740	15740	15740	15740	0
41	20250211	194800	706126810	15740	15740	15740	15740	0
42	20250211	194700	706126810	15740	15740	15740	15740	0
43	20250211	194600	706126810	15740	15740	15740	15740	0
44	20250211	194500	706126810	15740	15740	15740	15740	0
45	20250211	194400	706126810	15740	15740	15740	15740	0
46	20250211	194300	706126810	15740	15740	15740	15740	0
47	20250211	194200	706126810	15740	15740	15740	15740	0
48	20250211	194100	706126810	15740	15740	15740	15740	0
49	20250211	194000	706126810	15740	15740	15740	15740	0
50	20250211	193900	706126810	15740	15740	15740	15740	0
51	20250211	193800	706126810	15740	15740	15740	15740	0
52	20250211	193700	706126810	15740	15740	15740	15740	0
53	20250211	193600	706126810	15740	15740	15740	15740	0
54	20250211	193500	706126810	15740	15740	15740	15740	0
55	20250211	193400	706126810	15740	15740	15740	15740	0
56	20250211	193300	706126810	15740	15740	15740	15740	0
57	20250211	193200	706126810	15740	15740	15740	15740	0
58	20250211	193100	706126810	15740	15740	15740	15740	0
59	20250211	193000	706126810	15740	15740	15740	15740	0
60	20250211	192900	706126810	15740	15740	15740	15740	0
61	20250211	192800	706126810	15740	15740	15740	15740	0
62	20250211	192700	706126810	15740	15740	15740	15740	728
63	20250211	192600	706126810	15740	15740	15740	15740	0
64	20250211	192500	706126810	15740	15740	15740	15740	0
65	20250211	192400	706126810	15740	15740	15740	15740	0
66	20250211	192300	706126810	15740	15740	15740	15740	0
67	20250211	192200	706126810	15740	15740	15740	15740	0
68	20250211	192100	706126810	15740	15740	15740	15740	0
69	20250211	192000	706126810	15740	15740	15740	15740	0
70	20250211	191900	706126810	15740	15740	15740	15740	0
71	20250211	191800	706126810	15740	15740	15740	15740	0
72	20250211	191700	706126810	15740	15740	15740	15740	0
73	20250211	191600	706126810	15740	15740	15740	15740	0
74	20250211	191500	706126810	15740	15740	15740	15740	0
75	20250211	191400	706126810	15740	15740	15740	15740	0
76	20250211	191300	706126810	15740	15740	15740	15740	0
77	20250211	191200	706126810	15740	15740	15740	15740	0
78	20250211	191100	706126810	15740	15740	15740	15740	0
79	20250211	191000	706126810	15740	15740	15740	15740	0
80	20250211	190900	706126810	15740	15740	15740	15740	0
81	20250211	190800	706126810	15740	15740	15740	15740	0
82	20250211	190700	706126810	15740	15740	15740	15740	0
83	20250211	190600	706126810	15740	15740	15740	15740	0
84	20250211	190500	706126810	15740	15740	15740	15740	0
85	20250211	190400	706126810	15740	15740	15740	15740	0
86	20250211	190300	706126810	15740	15740	15740	15740	0
87	20250211	190200	706126810	15740	15740	15740	15740	0
88	20250211	190100	706126810	15740	15740	15740	15740	0
89	20250211	190000	706126810	15740	15740	15740	15740	0
90	20250211	185900	706126810	15740	15740	15740	15740	0
91	20250211	185800	706126810	15740	15740	15740	15740	0
92	20250211	185700	706126810	15740	15740	15740	15740	728
93	20250211	185600	706126810	15740	15740	15740	15740	0
94	20250211	185500	706126810	15740	15740	15740	15740	0
95	20250211	185400	706126810	15740	15740	15740	15740	0
96	20250211	185300	706126810	15740	15740	15740	15740	0
97	20250211	185200	706126810	15740	15740	15740	15740	0
98	20250211	185100	706126810	15740	15740	15740	15740	0
99	20250211	185000	706126810	15740	15740	15740	15740	0
100	20250211	184900	706126810	15740	15740	15740	15740	0
101	20250211	184800	706126810	15740	15740	15740	15740	0
102	20250211	184700	706126810	15740	15740	15740	15740	0
103	20250211	184600	706126810	15740	15740	15740	15740	0
104	20250211	184500	706126810	15740	15740	15740	15740	0
105	20250211	184400	706126810	15740	15740	15740	15740	0
106	20250211	184300	706126810	15740	15740	15740	15740	0
107	20250211	184200	706126810	15740	15740	15740	15740	0
108	20250211	184100	706126810	15740	15740	15740	15740	0
109	20250211	184000	706126810	15740	15740	15740	15740	0
110	20250211	183900	706126810	15740	15740	15740	15740	0
111	20250211	183800	706126810	15740	15740	15740	15740	0
112	20250211	183700	706126810	15740	15740	15740	15740	0
113	20250211	183600	706126810	15740	15740	15740	15740	0
114	20250211	183500	706126810	15740	15740	15740	15740	0
115	20250211	183400	706126810	15740	15740	15740	15740	0
116	20250211	183300	706126810	15740	15740	15740	15740	0
117	20250211	183200	706126810	15740	15740	15740	15740	0
118	20250211	183100	706126810	15740	15740	15740	15740	0
119	20250211	183000	706126810	15740	15740	15740	15740	0
120	20250211	182900	706126810	15740	15740	15740	15740	0
121	20250211	182800	706126810	15740	15740	15740	15740	0
122	20250211	182700	706126810	15740	15740	15740	15740	728
123	20250211	182600	706126810	15740	15740	15740	15740	0
124	20250211	182500	706126810	15740	15740	15740	15740	0
125	20250211	182400	706126810	15740	15740	15740	15740	0
126	20250211	182300	706126810	15740	15740	15740	15740	0
127	20250211	182200	706126810	15740	15740	15740	15740	0
128	20250211	182100	706126810	15740	15740	15740	15740	0
129	20250211	182000	706126810	15740	15740	15740	15740	0
130	20250211	181900	706126810	15740	15740	15740	15740	0
131	20250211	181800	706126810	15740	15740	15740	15740	0
132	20250211	181700	706126810	15740	15740	15740	15740	0
133	20250211	181600	706126810	15740	15740	15740	15740	0
134	20250211	181500	706126810	15740	15740	15740	15740	0
135	20250211	181400	706126810	15740	15740	15740	15740	0
136	20250211	181300	706126810	15740	15740	15740	15740	0
137	20250211	181200	706126810	15740	15740	15740	15740	0
138	20250211	181100	706126810	15740	15740	15740	15740	0
139	20250211	181000	706126810	15740	15740	15740	15740	0
140	20250211	180900	706126810	15740	15740	15740	15740	0
141	20250211	180800	706126810	15740	15740	15740	15740	0
142	20250211	180700	706126810	15740	15740	15740	15740	0
143	20250211	180600	706126810	15740	15740	15740	15740	0
144	20250211	180500	706126810	15740	15740	15740	15740	0
145	20250211	180400	706126810	15740	15740	15740	15740	0
146	20250211	180300	706126810	15740	15740	15740	15740	0
147	20250211	180200	706126810	15740	15740	15740	15740	0
148	20250211	180100	706126810	15740	15740	15740	15740	0
149	20250211	180000	706126810	15740	15740	15740	15740	0
150	20250211	175900	706126810	15740	15740	15740	15740	0
151	20250211	175800	706126810	15740	15740	15740	15740	0
152	20250211	175700	706126810	15740	15740	15740	15740	728
153	20250211	175600	706126810	15740	15740	15740	15740	0
154	20250211	175500	706126810	15740	15740	15740	15740	0
155	20250211	175400	706126810	15740	15740	15740	15740	0
156	20250211	175300	706126810	15740	15740	15740	15740	0
157	20250211	175200	706126810	15740	15740	15740	15740	0
158	20250211	175100	706126810	15740	15740	15740	15740	0
159	20250211	175000	706126810	15740	15740	15740	15740	0
160	20250211	174900	706126810	15740	15740	15740	15740	0
161	20250211	174800	706126810	15740	15740	15740	15740	0
162	20250211	174700	706126810	15740	15740	15740	15740	0
163	20250211	174600	706126810	15740	15740	15740	15740	0
164	20250211	174500	706126810	15740	15740	15740	15740	0
165	20250211	174400	706126810	15740	15740	15740	15740	0
166	20250211	174300	706126810	15740	15740	15740	15740	0
167	20250211	174200	706126810	15740	15740	15740	15740	0
168	20250211	174100	706126810	15740	15740	15740	15740	0
169	20250211	174000	706126810	15740	15740	15740	15740	0
170	20250211	173900	706126810	15740	15740	15740	15740	0
171	20250211	173800	706126810	15740	15740	15740	15740	0
172	20250211	173700	706126810	15740	15740	15740	15740	0
173	20250211	173600	706126810	15740	15740	15740	15740	0
174	20250211	173500	706126810	15740	15740	15740	15740	0
175	20250211	173400	706126810	15740	15740	15740	15740	0
176	20250211	173300	706126810	15740	15740	15740	15740	0
177	20250211	173200	706126810	15740	15740	15740	15740	0
178	20250211	173100	706126810	15740	15740	15740	15740	0
179	20250211	173000	706126810	15740	15740	15740	15740	0
180	20250211	172900	706126810	15740	15740	15740	15740	0
181	20250211	172800	706126810	15740	15740	15740	15740	0
182	20250211	172700	706126810	15740	15740	15740	15740	728
183	20250211	172600	706126810	15740	15740	15740	15740	0
184	20250211	172500	706126810	15740	15740	15740	15740	0
185	20250211	172400	706126810	15740	15740	15740	15740	0
186	20250211	172300	706126810	15740	15740	15740	15740	0
187	20250211	172200	706126810	15740	15740	15740	15740	0
188	20250211	172100	706126810	15740	15740	15740	15740	0
189	20250211	172000	706126810	15740	15740	15740	15740	0
190	20250211	171900	706126810	15740	15740	15740	15740	0
191	20250211	171800	706126810	15740	15740	15740	15740	0
192	20250211	171700	706126810	15740	15740	15740	15740	0
193	20250211	171600	706126810	15740	15740	15740	15740	0
194	20250211	171500	706126810	15740	15740	15740	15740	0
195	20250211	171400	706126810	15740	15740	15740	15740	0
196	20250211	171300	706126810	15740	15740	15740	15740	0
197	20250211	171200	706126810	15740	15740	15740	15740	0
198	20250211	171100	706126810	15740	15740	15740	15740	0
199	20250211	171000	706126810	15740	15740	15740	15740	0
200	20250211	170900	706126810	15740	15740	15740	15740	0
201	20250211	170800	706126810	15740	15740	15740	15740	0
202	20250211	170700	706126810	15740	15740	15740	15740	0
203	20250211	170600	706126810	15740	15740	15740	15740	0
204	20250211	170500	706126810	15740	15740	15740	15740	0
205	20250211	170400	706126810	15740	15740	15740	15740	0
206	20250211	170300	706126810	15740	15740	15740	15740	0
207	20250211	170200	706126810	15740	15740	15740	15740	0
208	20250211	170100	706126810	15740	15740	15740	15740	0
209	20250211	170000	706126810	15740	15740	15740	15740	0
210	20250211	165900	706126810	15740	15740	15740	15740	0
211	20250211	165800	706126810	15740	15740	15740	15740	0
212	20250211	165700	706126810	15740	15740	15740	15740	728
213	20250211	165600	706126810	15740	15740	15740	15740	0
214	20250211	165500	706126810	15740	15740	15740	15740	0
215	20250211	165400	706126810	15740	15740	15740	15740	0
216	20250211	165300	706126810	15740	15740	15740	15740	0
217	20250211	165200	706126810	15740	15740	15740	15740	0
218	20250211	165100	706126810	15740	15740	15740	15740	0
219	20250211	165000	706126810	15740	15740	15740	15740	0
220	20250211	164900	706126810	15740	15740	15740	15740	0
221	20250211	164800	706126810	15740	15740	15740	15740	0
222	20250211	164700	706126810	15740	15740	15740	15740	0
223	20250211	164600	706126810	15740	15740	15740	15740	0
224	20250211	164500	706126810	15740	15740	15740	15740	0
225	20250211	164400	706126810	15740	15740	15740	15740	0
226	20250211	164300	706126810	15740	15740	15740	15740	0
227	20250211	164200	706126810	15740	15740	15740	15740	0
228	20250211	164100	706126810	15740	15740	15740	15740	0
229	20250211	164000	706126810	15740	15740	15740	15740	0
230	20250211	163900	706126810	15740	15740	15740	15740	0
231	20250211	163800	706126810	15740	15740	15740	15740	0
232	20250211	163700	706126810	15740	15740	15740	15740	0
233	20250211	163600	706126810	15740	15740	15740	15740	0
234	20250211	163500	706126810	15740	15740	15740	15740	0
235	20250211	163400	706126810	15740	15740	15740	15740	0
236	20250211	163300	706126810	15740	15740	15740	15740	0
237	20250211	163200	706126810	15740	15740	15740	15740	0
238	20250211	163100	706126810	15740	15740	15740	15740	0
239	20250211	163000	706126810	15740	15740	15740	15740	0
240	20250211	162900	706126810	15740	15740	15740	15740	0
241	20250211	162800	706126810	15740	15740	15740	15740	0
242	20250211	162700	706126810	15740	15740	15740	15740	728
243	20250211	162600	706126810	15740	15740	15740	15740	0
244	20250211	162500	706126810	15740	15740	15740	15740	0
245	20250211	162400	706126810	15740	15740	15740	15740	0
246	20250211	162300	706126810	15740	15740	15740	15740	0
247	20250211	162200	706126810	15740	15740	15740	15740	0
248	20250211	162100	706126810	15740	15740	15740	15740	0
249	20250211	162000	706126810	15740	15740	15740	15740	0
250	20250211	161900	706126810	15740	15740	15740	15740	0
251	20250211	161800	706126810	15740	15740	15740	15740	0
252	20250211	161700	706126810	15740	15740	15740	15740	0
253	20250211	161600	706126810	15740	15740	15740	15740	0
254	20250211	161500	706126810	15740	15740	15740	15740	0
255	20250211	161400	706126810	15740	15740	15740	15740	0
256	20250211	161300	706126810	15740	15740	15740	15740	0
257	20250211	161200	706126810	15740	15740	15740	15740	0
258	20250211	161100	706126810	15740	15740	15740	15740	0
259	20250211	161000	706126810	15740	15740	15740	15740	0
260	20250211	160900	706126810	15740	15740	15740	15740	0
261	20250211	160800	706126810	15740	15740	15740	15740	0
262	20250211	160700	706126810	15740	15740	15740	15740	0
263	20250211	160600	706126810	15740	15740	15740	15740	0
264	20250211	160500	706126810	15740	15740	15740	15740	0
265	20250211	160400	706126810	15740	15740	15740	15740	0
266	20250211	160300	706126810	15740	15740	15740	15740	0
267	20250211	160200	706126810	15740	15740	15740	15740	0
268	20250211	160100	706126810	15740	15740	15740	15740	0
269	20250211	160000	706126810	15740	15740	15740	15740	0
270	20250211	155900	706126810	15740	15740	15740	15740	0
271	20250211	155800	706126810	15740	15740	15740	15740	0
272	20250211	155700	706126810	15740	15740	15740	15740	728
273	20250211	155600	706126810	15740	15740	15740	15740	0
274	20250211	155500	706126810	15740	15740	15740	15740	0
275	20250211	155400	706126810	15740	15740	15740	15740	0
276	20250211	155300	706126810	15740	15740	15740	15740	0
277	20250211	155200	706126810	15740	15740	15740	15740	0
278	20250211	155100	706126810	15740	15740	15740	15740	0
279	20250211	155000	706126810	15740	15740	15740	15740	0
280	20250211	154900	706126810	15740	15740	15740	15740	0
281	20250211	154800	706126810	15740	15740	15740	15740	0
282	20250211	154700	706126810	15740	15740	15740	15740	0
283	20250211	154600	706126810	15740	15740	15740	15740	0
284	20250211	154500	706126810	15740	15740	15740	15740	0
285	20250211	154400	706126810	15740	15740	15740	15740	0
286	20250211	154300	706126810	15740	15740	15740	15740	0
287	20250211	154200	706126810	15740	15740	15740	15740	0
288	20250211	154100	706126810	15740	15740	15740	15740	0
289	20250211	154000	706126810	15740	15740	15740	15740	0
290	20250211	153900	706126810	15740	15740	15740	15740	0
291	20250211	153800	706126810	15740	15740	15740	15740	0
292	20250211	153700	706126810	15740	15740	15740	15740	0
293	20250211	153600	706126810	15740	15740	15740	15740	0
294	20250211	153500	706126810	15740	15740	15740	15740	0
295	20250211	153400	706126810	15740	15740	15740	15740	0
296	20250211	153300	706126810	15740	15740	15740	15740	0
297	20250211	153200	706126810	15740	15740	15740	15740	0
298	20250211	153100	706126810	15740	15740	15740	15740	0
299	20250211	153000	706126810	15740	15740	15740	15740	728
300	20250211	152900	694668090	15690	15690	15690	15690	0
301	20250211	152800	694668090	15690	15690	15690	15690	0
302	20250211	152700	694668090	15690	15690	15690	15690	0
303	20250211	152600	694668090	15690	15690	15690	15690	0
304	20250211	152500	694668090	15690	15690	15690	15690	0
305	20250211	152400	694668090	15690	15690	15690	15690	0
306	20250211	152300	694668090	15690	15690	15690	15690	0
307	20250211	152200	694668090	15690	15690	15690	15690	0
308	20250211	152100	694668090	15690	15690	15690	15690	0
309	20250211	152000	694668090	15690	15690	15690	15690	0
310	20250211	151900	694668090	15690	15700	15700	15690	7
311	20250211	151800	694558210	15700	15730	15730	15700	120
312	20250211	151700	692674060	15700	15690	15700	15690	135
313	20250211	151600	690555160	15690	15700	15700	15690	147
314	20250211	151500	688247890	15700	15700	15700	15700	0
315	20250211	151400	688247890	15700	15710	15710	15690	691
316	20250211	151300	677399940	15700	15700	15700	15700	0
317	20250211	151200	677399940	15700	15700	15700	15700	0
318	20250211	151100	677399940	15700	15700	15700	15700	42
319	20250211	151000	676740540	15700	15700	15700	15700	0
320	20250211	150900	676740540	15700	15730	15730	15700	417
321	20250211	150800	670193120	15740	15740	15740	15740	0
322	20250211	150700	670193120	15740	15710	15740	15710	12
323	20250211	150600	670004360	15710	15740	15740	15710	80
324	20250211	150500	668746930	15720	15720	15720	15720	3
325	20250211	150400	668699770	15740	15740	15740	15740	3
326	20250211	150300	668652550	15740	15740	15740	15740	0
327	20250211	150200	668652550	15740	15740	15740	15740	0
328	20250211	150100	668652550	15740	15710	15740	15700	205
329	20250211	150000	665432830	15700	15720	15720	15700	77
330	20250211	145900	664223500	15740	15740	15740	15740	0
331	20250211	145800	664223500	15740	15740	15740	15740	5
332	20250211	145700	664144800	15700	15700	15700	15700	30
333	20250211	145600	663673800	15710	15700	15710	15700	9
334	20250211	145500	663532450	15700	15730	15730	15700	3511
335	20250211	145400	608359960	15730	15740	15740	15730	42
336	20250211	145300	607699200	15740	15740	15740	15740	0
337	20250211	145200	607699200	15740	15740	15740	15740	18
338	20250211	145100	607415880	15740	15740	15740	15740	5
339	20250211	145000	607337180	15740	15740	15740	15740	15
340	20250211	144900	607101080	15730	15730	15730	15730	59
341	20250211	144800	606173010	15730	15730	15730	15730	0
342	20250211	144700	606173010	15730	15720	15730	15720	15
343	20250211	144600	605937070	15720	15730	15730	15710	490
344	20250211	144500	598233350	15730	15730	15730	15730	187
345	20250211	144400	595291840	15740	15750	15750	15740	7
346	20250211	144300	595181610	15750	15740	15770	15740	424
347	20250211	144200	588506600	15750	15770	15770	15750	26
348	20250211	144100	588096880	15780	15780	15780	15780	41
349	20250211	144000	587449900	15780	15780	15780	15740	140
350	20250211	143900	585244700	15780	15760	15780	15750	320
351	20250211	143800	580204050	15760	15760	15760	15760	610
352	20250211	143700	570590450	15790	15790	15790	15770	1392
353	20250211	143600	548628070	15790	15790	15790	15790	26
354	20250211	143500	548217530	15780	15790	15790	15780	155
355	20250211	143400	545770270	15810	15810	15810	15810	9
356	20250211	143300	545627980	15790	15790	15790	15790	488
357	20250211	143200	537922460	15820	15820	15820	15820	0
358	20250211	143100	537922460	15820	15820	15820	15820	0
359	20250211	143000	537922460	15820	15800	15820	15800	31
360	20250211	142900	537432640	15820	15820	15820	15820	5
361	20250211	142800	537353540	15820	15800	15820	15790	608
362	20250211	142700	527748140	15800	15820	15820	15800	242
363	20250211	142600	523922390	15810	15820	15820	15810	349
364	20250211	142500	518402510	15830	15830	15830	15830	0
365	20250211	142400	518402510	15830	15830	15830	15830	5
366	20250211	142300	518323360	15820	15820	15820	15820	10
367	20250211	142200	518165160	15830	15830	15830	15830	50
368	20250211	142100	517373660	15820	15820	15820	15820	0
369	20250211	142000	517373660	15820	15820	15820	15820	0
370	20250211	141900	517373660	15820	15820	15820	15820	200
371	20250211	141800	514209660	15830	15830	15830	15830	0
372	20250211	141700	514209660	15830	15830	15830	15830	17
373	20250211	141600	513940550	15830	15830	15830	15830	55
374	20250211	141500	513069900	15830	15830	15830	15830	0
375	20250211	141400	513069900	15830	15830	15830	15830	497
376	20250211	141300	505202390	15820	15820	15820	15820	0
377	20250211	141200	505202390	15820	15830	15830	15820	15
378	20250211	141100	504965040	15830	15830	15830	15830	12
379	20250211	141000	504775080	15850	15830	15850	15830	84
380	20250211	140900	503444180	15830	15820	15830	15820	11
381	20250211	140800	503270110	15800	15800	15800	15800	0
382	20250211	140700	503270110	15800	15820	15820	15800	331
383	20250211	140600	498034850	15820	15830	15830	15820	31
384	20250211	140500	497544330	15830	15820	15830	15820	13
385	20250211	140400	497338570	15830	15830	15830	15830	0
386	20250211	140300	497338570	15830	15830	15830	15830	0
387	20250211	140200	497338570	15830	15830	15830	15830	3
388	20250211	140100	497291080	15830	15830	15830	15830	5
389	20250211	140000	497211930	15830	15830	15830	15830	0
390	20250211	135900	497211930	15830	15830	15830	15830	5
391	20250211	135800	497132780	15810	15810	15810	15810	56
392	20250211	135700	496247420	15830	15830	15830	15830	4
393	20250211	135600	496184100	15840	15840	15840	15840	0
394	20250211	135500	496184100	15840	15840	15840	15840	1
395	20250211	135400	496168260	15830	15840	15840	15830	24
396	20250211	135300	495788230	15840	15840	15840	15840	169
397	20250211	135200	493111270	15850	15850	15850	15850	101
398	20250211	135100	491510420	15850	15850	15850	15850	0
399	20250211	135000	491510420	15850	15850	15850	15850	0
400	20250211	134900	491510420	15850	15850	15850	15850	0
401	20250211	134800	491510420	15850	15850	15850	15850	31
402	20250211	134700	491019070	15850	15850	15850	15850	5
403	20250211	134600	490939820	15800	15800	15800	15800	0
404	20250211	134500	490939820	15800	15800	15800	15800	0
405	20250211	134400	490939820	15800	15800	15800	15800	0
406	20250211	134300	490939820	15800	15800	15800	15800	0
407	20250211	134200	490939820	15800	15800	15800	15800	0
408	20250211	134100	490939820	15800	15860	15860	15800	1001
409	20250211	134000	475112560	15860	15860	15860	15860	0
410	20250211	133900	475112560	15860	15860	15860	15860	9
411	20250211	133800	474969820	15860	15860	15860	15860	55
412	20250211	133700	474097520	15860	15850	15860	15850	88
413	20250211	133600	472702650	15850	15850	15850	15850	0
414	20250211	133500	472702650	15850	15850	15850	15850	0
415	20250211	133400	472702650	15850	15850	15850	15850	0
416	20250211	133300	472702650	15850	15850	15850	15850	0
417	20250211	133200	472702650	15850	15850	15850	15850	0
418	20250211	133100	472702650	15850	15850	15850	15850	0
419	20250211	133000	472702650	15850	15850	15850	15850	0
420	20250211	132900	472702650	15850	15850	15850	15850	0
421	20250211	132800	472702650	15850	15850	15850	15850	0
422	20250211	132700	472702650	15850	15850	15850	15850	0
423	20250211	132600	472702650	15850	15850	15850	15850	9
424	20250211	132500	472560000	15830	15810	15830	15810	688
425	20250211	132400	461678720	15810	15820	15820	15810	794
426	20250211	132300	449125530	15860	15820	15860	15820	15
427	20250211	132200	448888030	15810	15810	15810	15810	0
428	20250211	132100	448888030	15810	15830	15830	15810	1000
429	20250211	132000	433071530	15880	15880	15880	15880	1
430	20250211	131900	433055650	15880	15880	15880	15880	0
431	20250211	131800	433055650	15880	15880	15880	15880	32
432	20250211	131700	432547490	15820	15860	15860	15820	198
433	20250211	131600	429414890	15870	15880	15880	15860	16
434	20250211	131500	429160850	15890	15890	15890	15890	0
435	20250211	131400	429160850	15890	15820	15890	15820	101
436	20250211	131300	427562960	15820	15840	15840	15820	777
437	20250211	131200	415262380	15850	15850	15850	15850	73
438	20250211	131100	414105330	15890	15880	15890	15880	5
439	20250211	131000	414025920	15890	15890	15890	15890	5
440	20250211	130900	413946470	15890	15890	15890	15890	1
441	20250211	130800	413930580	15890	15890	15890	15890	3
442	20250211	130700	413882910	15890	15890	15890	15890	5
443	20250211	130600	413803460	15850	15850	15850	15850	0
444	20250211	130500	413803460	15850	15850	15850	15850	0
445	20250211	130400	413803460	15850	15850	15850	15850	0
446	20250211	130300	413803460	15850	15850	15850	15850	0
447	20250211	130200	413803460	15850	15850	15850	15850	0
448	20250211	130100	413803460	15850	15850	15850	15850	0
449	20250211	130000	413803460	15850	15850	15850	15850	10
450	20250211	125900	413644960	15850	15850	15850	15850	0
451	20250211	125800	413644960	15850	15890	15890	15850	50
452	20250211	125700	412851260	15890	15890	15890	15890	0
453	20250211	125600	412851260	15890	15880	15890	15880	12
454	20250211	125500	412660690	15880	15880	15880	15880	91
455	20250211	125400	411215610	15900	15900	15900	15900	0
456	20250211	125300	411215610	15900	15900	15900	15900	0
457	20250211	125200	411215610	15900	15900	15900	15900	5
458	20250211	125100	411136110	15840	15840	15840	15840	0
459	20250211	125000	411136110	15840	15840	15840	15840	0
460	20250211	124900	411136110	15840	15840	15840	15840	10
461	20250211	124800	410977710	15900	15900	15900	15900	0
462	20250211	124700	410977710	15900	15900	15900	15900	0
463	20250211	124600	410977710	15900	15900	15900	15900	0
464	20250211	124500	410977710	15900	15900	15900	15900	0
465	20250211	124400	410977710	15900	15900	15900	15900	0
466	20250211	124300	410977710	15900	15900	15900	15900	3
467	20250211	124200	410930010	15910	15910	15910	15910	1
468	20250211	124100	410914100	15840	15890	15890	15840	66
469	20250211	124000	409865510	15890	15890	15890	15890	1
470	20250211	123900	409849620	15840	15840	15840	15840	0
471	20250211	123800	409849620	15840	15850	15850	15840	30
472	20250211	123700	409374170	15840	15840	15840	15840	70
473	20250211	123600	408265370	15840	15840	15840	15840	210
474	20250211	123500	404938970	15850	15850	15850	15850	0
475	20250211	123400	404938970	15850	15850	15850	15850	0
476	20250211	123300	404938970	15850	15850	15850	15850	130
477	20250211	123200	402878470	15850	15850	15850	15850	0
478	20250211	123100	402878470	15850	15850	15850	15850	0
479	20250211	123000	402878470	15850	15850	15850	15850	200
480	20250211	122900	399708470	15870	15870	15870	15870	21
481	20250211	122800	399375200	15850	15850	15850	15850	0
482	20250211	122700	399375200	15850	15850	15850	15850	0
483	20250211	122600	399375200	15850	15850	15850	15850	0
484	20250211	122500	399375200	15850	15850	15850	15850	7
485	20250211	122400	399264250	15860	15860	15860	15860	32
486	20250211	122300	398756730	15850	15830	15850	15820	34
487	20250211	122200	398218210	15820	15820	15820	15820	0
488	20250211	122100	398218210	15820	15820	15820	15820	2
489	20250211	122000	398186570	15830	15830	15830	15830	54
490	20250211	121900	397331750	15830	15830	15830	15830	0
491	20250211	121800	397331750	15830	15830	15830	15830	5
492	20250211	121700	397252600	15820	15820	15820	15820	494
493	20250211	121600	389437520	15820	15820	15820	15820	6
494	20250211	121500	389342600	15830	15830	15830	15830	5
495	20250211	121400	389263450	15820	15830	15830	15820	248
496	20250211	121300	385340050	15830	15840	15840	15830	883
497	20250211	121200	371362100	15840	15840	15840	15840	0
498	20250211	121100	371362100	15840	15840	15840	15840	231
499	20250211	121000	367703060	15850	15850	15850	15850	0
500	20250211	120900	367703060	15850	15850	15850	15850	115
501	20250211	120800	365880310	15860	15860	15860	15860	5
502	20250211	120700	365801010	15860	15860	15860	15860	23
503	20250211	120600	365436230	15920	15920	15920	15920	0
504	20250211	120500	365436230	15920	15920	15920	15920	0
505	20250211	120400	365436230	15920	15920	15920	15920	0
506	20250211	120300	365436230	15920	15920	15920	15920	0
507	20250211	120200	365436230	15920	15920	15920	15920	0
508	20250211	120100	365436230	15920	15920	15920	15920	0
509	20250211	120000	365436230	15920	15920	15920	15920	0
510	20250211	115900	365436230	15920	15920	15920	15920	0
511	20250211	115800	365436230	15920	15920	15920	15920	0
512	20250211	115700	365436230	15920	15920	15920	15920	0
513	20250211	115600	365436230	15920	15920	15920	15920	6
514	20250211	115500	365340710	15860	15860	15860	15860	0
515	20250211	115400	365340710	15860	15860	15860	15860	0
516	20250211	115300	365340710	15860	15860	15860	15860	189
517	20250211	115200	362343170	15860	15860	15860	15860	0
518	20250211	115100	362343170	15860	15860	15860	15860	0
519	20250211	115000	362343170	15860	15860	15860	15860	0
520	20250211	114900	362343170	15860	15860	15860	15860	0
521	20250211	114800	362343170	15860	15860	15860	15860	2
522	20250211	114700	362311450	15910	15910	15910	15910	0
523	20250211	114600	362311450	15910	15910	15910	15910	189
524	20250211	114500	359304460	15910	15890	15910	15890	2
525	20250211	114400	359272660	15870	15870	15870	15870	0
526	20250211	114300	359272660	15870	15870	15870	15870	1
527	20250211	114200	359256790	15850	15850	15850	15850	0
528	20250211	114100	359256790	15850	15850	15850	15850	0
529	20250211	114000	359256790	15850	15850	15850	15850	51
530	20250211	113900	358448440	15850	15850	15850	15850	218
531	20250211	113800	354993140	15850	15850	15850	15850	1
532	20250211	113700	354977290	15850	15850	15850	15850	0
533	20250211	113600	354977290	15850	15850	15850	15850	0
534	20250211	113500	354977290	15850	15850	15850	15850	0
535	20250211	113400	354977290	15850	15850	15850	15850	0
536	20250211	113300	354977290	15850	15850	15850	15850	0
537	20250211	113200	354977290	15850	15870	15870	15850	599
538	20250211	113100	345481440	15870	15870	15870	15870	10
539	20250211	113000	345322740	15870	15870	15870	15870	0
540	20250211	112900	345322740	15870	15870	15870	15870	6
541	20250211	112800	345227520	15870	15870	15870	15870	11
542	20250211	112700	345052950	15910	15910	15910	15910	0
543	20250211	112600	345052950	15910	15910	15910	15910	0
544	20250211	112500	345052950	15910	15910	15910	15910	0
545	20250211	112400	345052950	15910	15910	15910	15910	0
546	20250211	112300	345052950	15910	15910	15910	15910	1
547	20250211	112200	345037040	15910	15910	15910	15900	205
548	20250211	112100	341776310	15850	15850	15850	15850	0
549	20250211	112000	341776310	15850	15850	15850	15850	0
550	20250211	111900	341776310	15850	15850	15850	15850	0
551	20250211	111800	341776310	15850	15850	15850	15850	0
552	20250211	111700	341776310	15850	15850	15850	15850	19
553	20250211	111600	341475160	15920	15920	15920	15920	0
554	20250211	111500	341475160	15920	15920	15920	15920	0
555	20250211	111400	341475160	15920	15920	15920	15920	5
556	20250211	111300	341395560	15850	15850	15850	15850	0
557	20250211	111200	341395560	15850	15850	15850	15850	0
558	20250211	111100	341395560	15850	15850	15850	15850	0
559	20250211	111000	341395560	15850	15850	15850	15850	254
560	20250211	110900	337369660	15850	15850	15850	15850	0
561	20250211	110800	337369660	15850	15850	15850	15850	0
562	20250211	110700	337369660	15850	15850	15850	15850	0
563	20250211	110600	337369660	15850	15860	15860	15850	36
564	20250211	110500	336798930	15860	15860	15860	15860	3
565	20250211	110400	336751350	15860	15860	15860	15860	69
566	20250211	110300	335657010	15930	15930	15930	15930	0
567	20250211	110200	335657010	15930	15930	15930	15930	0
568	20250211	110100	335657010	15930	15930	15930	15930	1
569	20250211	110000	335641080	15860	15860	15860	15860	100
570	20250211	105900	334055080	15860	15860	15860	15860	0
571	20250211	105800	334055080	15860	15870	15870	15860	90
572	20250211	105700	332627630	15950	15950	15950	15950	0
573	20250211	105600	332627630	15950	15950	15950	15950	0
574	20250211	105500	332627630	15950	15950	15950	15950	0
575	20250211	105400	332627630	15950	15950	15950	15950	0
576	20250211	105300	332627630	15950	15950	15950	15950	0
577	20250211	105200	332627630	15950	15950	15950	15950	0
578	20250211	105100	332627630	15950	15950	15950	15950	60
579	20250211	105000	331670630	15950	15950	15950	15860	23
580	20250211	104900	331305220	15950	15950	15950	15950	218
581	20250211	104800	327828120	15890	15890	15890	15890	0
582	20250211	104700	327828120	15890	15890	15890	15890	0
583	20250211	104600	327828120	15890	15890	15890	15890	116
584	20250211	104500	325984880	15950	15950	15950	15950	0
585	20250211	104400	325984880	15950	15950	15950	15950	5
586	20250211	104300	325905130	15960	15960	15960	15960	0
587	20250211	104200	325905130	15960	15960	15960	15960	1
588	20250211	104100	325889170	15890	15890	15890	15890	30
589	20250211	104000	325412470	15890	15890	15890	15860	54
590	20250211	103900	324554950	15890	15900	15900	15890	56
591	20250211	103800	323664580	15960	15960	15960	15960	0
592	20250211	103700	323664580	15960	15960	15960	15960	0
593	20250211	103600	323664580	15960	15970	15970	15960	16
594	20250211	103500	323409090	15900	15980	15980	15900	11
595	20250211	103400	323234110	15900	15900	15900	15900	464
596	20250211	103300	315856510	15900	15910	15910	15900	500
597	20250211	103200	307906310	15900	15900	15900	15900	0
598	20250211	103100	307906310	15900	15900	15900	15900	0
599	20250211	103000	307906310	15900	15920	15920	15900	504
600	20250211	102900	299887340	15910	15910	15910	15910	0
601	20250211	102800	299887340	15910	15910	15910	15910	5
602	20250211	102700	299807790	15910	15910	15910	15910	0
603	20250211	102600	299807790	15910	15910	15910	15910	0
604	20250211	102500	299807790	15910	15930	15930	15910	221
605	20250211	102400	296287500	16000	15940	16000	15940	31
606	20250211	102300	295792700	15940	15940	15940	15940	60
607	20250211	102200	294836300	16020	16020	16020	16020	1
608	20250211	102100	294820280	15930	15930	15930	15930	50
609	20250211	102000	294023780	16030	16030	16030	16030	310
610	20250211	101900	289054480	16030	16030	16030	16030	2
611	20250211	101800	289022420	16030	16030	16030	16030	1273
612	20250211	101700	268616230	16030	16020	16030	16020	185
613	20250211	101600	265650980	16020	16020	16020	16020	15
614	20250211	101500	265410680	16030	16030	16030	16030	0
615	20250211	101400	265410680	16030	16030	16030	16030	31
616	20250211	101300	264913750	16030	16030	16030	15930	26
617	20250211	101200	264497970	16030	15930	16030	15930	35
618	20250211	101100	263938770	15960	16000	16000	15960	518
619	20250211	101000	255654610	16000	16000	16000	16000	50
620	20250211	100900	254854610	15960	15960	15960	15960	45
621	20250211	100800	254136410	15950	15950	15950	15950	499
622	20250211	100700	246177360	15950	15950	15950	15950	53
623	20250211	100600	245332010	15950	15930	15950	15930	48
624	20250211	100500	244566970	15930	15930	15930	15930	50
625	20250211	100400	243770470	15930	15930	15930	15930	146
626	20250211	100300	241444690	15930	15930	15930	15930	16
627	20250211	100200	241189810	15930	15930	15930	15930	0
628	20250211	100100	241189810	15930	15930	15930	15930	0
629	20250211	100000	241189810	15930	15880	15930	15880	1000
630	20250211	095900	225267540	15860	15860	15860	15860	0
631	20250211	095800	225267540	15860	15870	15870	15860	119
632	20250211	095700	223379030	15850	15870	15870	15850	168
633	20250211	095600	220713230	15870	15870	15870	15870	0
634	20250211	095500	220713230	15870	15870	15870	15870	49
635	20250211	095400	219935600	15870	15870	15870	15870	1
636	20250211	095300	219919730	15880	15880	15880	15880	1
637	20250211	095200	219903850	15880	15870	15880	15870	224
638	20250211	095100	216347190	15870	15870	15870	15870	238
639	20250211	095000	212570130	15860	15860	15860	15860	322
640	20250211	094900	207463210	15860	15860	15860	15860	10
641	20250211	094800	207304610	15860	15860	15860	15860	0
642	20250211	094700	207304610	15860	15860	15860	15860	0
643	20250211	094600	207304610	15860	15860	15860	15860	1
644	20250211	094500	207288750	15860	15860	15860	15860	6
645	20250211	094400	207193590	15860	15860	15860	15860	9
646	20250211	094300	207050850	15860	15860	15860	15860	5
647	20250211	094200	206971550	15860	15860	15860	15860	6
648	20250211	094100	206876390	15800	15800	15800	15800	132
649	20250211	094000	204790790	15840	15830	15840	15830	10
650	20250211	093900	204632440	15830	15830	15830	15830	170
651	20250211	093800	201941340	15830	15830	15830	15830	10
652	20250211	093700	201783040	15800	15800	15800	15800	0
653	20250211	093600	201783040	15800	15820	15820	15800	56
654	20250211	093500	200897440	15820	15820	15820	15820	90
655	20250211	093400	199473640	15820	15780	15820	15780	18
656	20250211	093300	199189400	15780	15800	15800	15780	8
657	20250211	093200	199063100	15780	15810	15830	15780	1120
658	20250211	093100	181354660	15800	15820	15820	15780	1474
659	20250211	093000	158063890	15810	15840	15850	15810	679
660	20250211	092900	147322920	15820	15840	15840	15820	444
661	20250211	092800	140295050	15830	15830	15830	15830	0
662	20250211	092700	140295050	15830	15830	15830	15830	10
663	20250211	092600	140136750	15860	15860	15860	15860	0
664	20250211	092500	140136750	15860	15870	15870	15860	9
665	20250211	092400	139993960	15810	15810	15810	15810	63
666	20250211	092300	138997930	15810	15810	15810	15810	0
667	20250211	092200	138997930	15810	15820	15820	15810	425
668	20250211	092100	132275680	15820	15820	15830	15820	103
669	20250211	092000	130646120	15820	15860	15860	15820	539
670	20250211	091900	122111280	15870	15870	15870	15870	85
671	20250211	091800	120762330	15840	15840	15840	15840	0
672	20250211	091700	120762330	15840	15840	15840	15840	3
673	20250211	091600	120714810	15830	15830	15830	15830	560
674	20250211	091500	111850010	15820	15830	15830	15820	239
675	20250211	091400	108066940	15830	15830	15850	15830	150
676	20250211	091300	105692340	15830	15830	15840	15830	429
677	20250211	091200	98901070	15840	15840	15840	15830	557
678	20250211	091100	90082460	15830	15870	15870	15800	3343
679	20250211	091000	37202120	15880	15900	15900	15880	312
680	20250211	090900	32243260	15870	15870	15870	15870	0
681	20250211	090800	32243260	15870	15870	15870	15870	50
682	20250211	090700	31449760	15930	15930	15930	15930	2
683	20250211	090600	31417900	15880	15900	15900	15880	326
684	20250211	090500	26240100	15880	15880	15880	15880	100
685	20250211	090400	24652100	15880	15860	15880	15860	4
686	20250211	090300	24588640	15860	15860	15860	15860	1
687	20250211	090200	24572780	15960	15960	15960	15960	0
688	20250211	090100	24572780	15960	15960	15960	15960	0
689	20250211	090000	24572780	15960	15830	15960	15830	1552