KissMeData/071280/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	195100	525611060	17730	17730	17730	17730	937
3	20250211	195000	525611060	17730	17730	17730	17730	0
4	20250211	194900	525611060	17730	17730	17730	17730	0
5	20250211	194800	525611060	17730	17730	17730	17730	0
6	20250211	194700	525611060	17730	17730	17730	17730	0
7	20250211	194600	525611060	17730	17730	17730	17730	0
8	20250211	194500	525611060	17730	17730	17730	17730	0
9	20250211	194400	525611060	17730	17730	17730	17730	0
10	20250211	194300	525611060	17730	17730	17730	17730	0
11	20250211	194200	525611060	17730	17730	17730	17730	0
12	20250211	194100	525611060	17730	17730	17730	17730	0
13	20250211	194000	525611060	17730	17730	17730	17730	0
14	20250211	193900	525611060	17730	17730	17730	17730	0
15	20250211	193800	525611060	17730	17730	17730	17730	0
16	20250211	193700	525611060	17730	17730	17730	17730	0
17	20250211	193600	525611060	17730	17730	17730	17730	0
18	20250211	193500	525611060	17730	17730	17730	17730	0
19	20250211	193400	525611060	17730	17730	17730	17730	0
20	20250211	193300	525611060	17730	17730	17730	17730	0
21	20250211	193200	525611060	17730	17730	17730	17730	0
22	20250211	193100	525611060	17730	17730	17730	17730	0
23	20250211	193000	525611060	17730	17730	17730	17730	0
24	20250211	192900	525611060	17730	17730	17730	17730	0
25	20250211	192800	525611060	17730	17730	17730	17730	0
26	20250211	192700	525611060	17730	17730	17730	17730	0
27	20250211	192600	525611060	17730	17730	17730	17730	0
28	20250211	192500	525611060	17730	17730	17730	17730	0
29	20250211	192400	525611060	17730	17730	17730	17730	0
30	20250211	192300	525611060	17730	17730	17730	17730	0
31	20250211	192200	525611060	17730	17730	17730	17730	0
32	20250211	192100	525611060	17730	17730	17730	17730	937
33	20250211	192000	525611060	17730	17730	17730	17730	0
34	20250211	191900	525611060	17730	17730	17730	17730	0
35	20250211	191800	525611060	17730	17730	17730	17730	0
36	20250211	191700	525611060	17730	17730	17730	17730	0
37	20250211	191600	525611060	17730	17730	17730	17730	0
38	20250211	191500	525611060	17730	17730	17730	17730	0
39	20250211	191400	525611060	17730	17730	17730	17730	0
40	20250211	191300	525611060	17730	17730	17730	17730	0
41	20250211	191200	525611060	17730	17730	17730	17730	0
42	20250211	191100	525611060	17730	17730	17730	17730	0
43	20250211	191000	525611060	17730	17730	17730	17730	0
44	20250211	190900	525611060	17730	17730	17730	17730	0
45	20250211	190800	525611060	17730	17730	17730	17730	0
46	20250211	190700	525611060	17730	17730	17730	17730	0
47	20250211	190600	525611060	17730	17730	17730	17730	0
48	20250211	190500	525611060	17730	17730	17730	17730	0
49	20250211	190400	525611060	17730	17730	17730	17730	0
50	20250211	190300	525611060	17730	17730	17730	17730	0
51	20250211	190200	525611060	17730	17730	17730	17730	0
52	20250211	190100	525611060	17730	17730	17730	17730	0
53	20250211	190000	525611060	17730	17730	17730	17730	0
54	20250211	185900	525611060	17730	17730	17730	17730	0
55	20250211	185800	525611060	17730	17730	17730	17730	0
56	20250211	185700	525611060	17730	17730	17730	17730	0
57	20250211	185600	525611060	17730	17730	17730	17730	0
58	20250211	185500	525611060	17730	17730	17730	17730	0
59	20250211	185400	525611060	17730	17730	17730	17730	0
60	20250211	185300	525611060	17730	17730	17730	17730	0
61	20250211	185200	525611060	17730	17730	17730	17730	0
62	20250211	185100	525611060	17730	17730	17730	17730	937
63	20250211	185000	525611060	17730	17730	17730	17730	0
64	20250211	184900	525611060	17730	17730	17730	17730	0
65	20250211	184800	525611060	17730	17730	17730	17730	0
66	20250211	184700	525611060	17730	17730	17730	17730	0
67	20250211	184600	525611060	17730	17730	17730	17730	0
68	20250211	184500	525611060	17730	17730	17730	17730	0
69	20250211	184400	525611060	17730	17730	17730	17730	0
70	20250211	184300	525611060	17730	17730	17730	17730	0
71	20250211	184200	525611060	17730	17730	17730	17730	0
72	20250211	184100	525611060	17730	17730	17730	17730	0
73	20250211	184000	525611060	17730	17730	17730	17730	0
74	20250211	183900	525611060	17730	17730	17730	17730	0
75	20250211	183800	525611060	17730	17730	17730	17730	0
76	20250211	183700	525611060	17730	17730	17730	17730	0
77	20250211	183600	525611060	17730	17730	17730	17730	0
78	20250211	183500	525611060	17730	17730	17730	17730	0
79	20250211	183400	525611060	17730	17730	17730	17730	0
80	20250211	183300	525611060	17730	17730	17730	17730	0
81	20250211	183200	525611060	17730	17730	17730	17730	0
82	20250211	183100	525611060	17730	17730	17730	17730	0
83	20250211	183000	525611060	17730	17730	17730	17730	0
84	20250211	182900	525611060	17730	17730	17730	17730	0
85	20250211	182800	525611060	17730	17730	17730	17730	0
86	20250211	182700	525611060	17730	17730	17730	17730	0
87	20250211	182600	525611060	17730	17730	17730	17730	0
88	20250211	182500	525611060	17730	17730	17730	17730	0
89	20250211	182400	525611060	17730	17730	17730	17730	0
90	20250211	182300	525611060	17730	17730	17730	17730	0
91	20250211	182200	525611060	17730	17730	17730	17730	0
92	20250211	182100	525611060	17730	17730	17730	17730	937
93	20250211	182000	525611060	17730	17730	17730	17730	0
94	20250211	181900	525611060	17730	17730	17730	17730	0
95	20250211	181800	525611060	17730	17730	17730	17730	0
96	20250211	181700	525611060	17730	17730	17730	17730	0
97	20250211	181600	525611060	17730	17730	17730	17730	0
98	20250211	181500	525611060	17730	17730	17730	17730	0
99	20250211	181400	525611060	17730	17730	17730	17730	0
100	20250211	181300	525611060	17730	17730	17730	17730	0
101	20250211	181200	525611060	17730	17730	17730	17730	0
102	20250211	181100	525611060	17730	17730	17730	17730	0
103	20250211	181000	525611060	17730	17730	17730	17730	0
104	20250211	180900	525611060	17730	17730	17730	17730	0
105	20250211	180800	525611060	17730	17730	17730	17730	0
106	20250211	180700	525611060	17730	17730	17730	17730	0
107	20250211	180600	525611060	17730	17730	17730	17730	0
108	20250211	180500	525611060	17730	17730	17730	17730	0
109	20250211	180400	525611060	17730	17730	17730	17730	0
110	20250211	180300	525611060	17730	17730	17730	17730	0
111	20250211	180200	525611060	17730	17730	17730	17730	0
112	20250211	180100	525611060	17730	17730	17730	17730	0
113	20250211	180000	525611060	17730	17730	17730	17730	0
114	20250211	175900	525611060	17730	17730	17730	17730	0
115	20250211	175800	525611060	17730	17730	17730	17730	0
116	20250211	175700	525611060	17730	17730	17730	17730	0
117	20250211	175600	525611060	17730	17730	17730	17730	0
118	20250211	175500	525611060	17730	17730	17730	17730	0
119	20250211	175400	525611060	17730	17730	17730	17730	0
120	20250211	175300	525611060	17730	17730	17730	17730	0
121	20250211	175200	525611060	17730	17730	17730	17730	0
122	20250211	175100	525611060	17730	17730	17730	17730	937
123	20250211	175000	525611060	17730	17730	17730	17730	0
124	20250211	174900	525611060	17730	17730	17730	17730	0
125	20250211	174800	525611060	17730	17730	17730	17730	0
126	20250211	174700	525611060	17730	17730	17730	17730	0
127	20250211	174600	525611060	17730	17730	17730	17730	0
128	20250211	174500	525611060	17730	17730	17730	17730	0
129	20250211	174400	525611060	17730	17730	17730	17730	0
130	20250211	174300	525611060	17730	17730	17730	17730	0
131	20250211	174200	525611060	17730	17730	17730	17730	0
132	20250211	174100	525611060	17730	17730	17730	17730	0
133	20250211	174000	525611060	17730	17730	17730	17730	0
134	20250211	173900	525611060	17730	17730	17730	17730	0
135	20250211	173800	525611060	17730	17730	17730	17730	0
136	20250211	173700	525611060	17730	17730	17730	17730	0
137	20250211	173600	525611060	17730	17730	17730	17730	0
138	20250211	173500	525611060	17730	17730	17730	17730	0
139	20250211	173400	525611060	17730	17730	17730	17730	0
140	20250211	173300	525611060	17730	17730	17730	17730	0
141	20250211	173200	525611060	17730	17730	17730	17730	0
142	20250211	173100	525611060	17730	17730	17730	17730	0
143	20250211	173000	525611060	17730	17730	17730	17730	0
144	20250211	172900	525611060	17730	17730	17730	17730	0
145	20250211	172800	525611060	17730	17730	17730	17730	0
146	20250211	172700	525611060	17730	17730	17730	17730	0
147	20250211	172600	525611060	17730	17730	17730	17730	0
148	20250211	172500	525611060	17730	17730	17730	17730	0
149	20250211	172400	525611060	17730	17730	17730	17730	0
150	20250211	172300	525611060	17730	17730	17730	17730	0
151	20250211	172200	525611060	17730	17730	17730	17730	0
152	20250211	172100	525611060	17730	17730	17730	17730	937
153	20250211	172000	525611060	17730	17730	17730	17730	0
154	20250211	171900	525611060	17730	17730	17730	17730	0
155	20250211	171800	525611060	17730	17730	17730	17730	0
156	20250211	171700	525611060	17730	17730	17730	17730	0
157	20250211	171600	525611060	17730	17730	17730	17730	0
158	20250211	171500	525611060	17730	17730	17730	17730	0
159	20250211	171400	525611060	17730	17730	17730	17730	0
160	20250211	171300	525611060	17730	17730	17730	17730	0
161	20250211	171200	525611060	17730	17730	17730	17730	0
162	20250211	171100	525611060	17730	17730	17730	17730	0
163	20250211	171000	525611060	17730	17730	17730	17730	0
164	20250211	170900	525611060	17730	17730	17730	17730	0
165	20250211	170800	525611060	17730	17730	17730	17730	0
166	20250211	170700	525611060	17730	17730	17730	17730	0
167	20250211	170600	525611060	17730	17730	17730	17730	0
168	20250211	170500	525611060	17730	17730	17730	17730	0
169	20250211	170400	525611060	17730	17730	17730	17730	0
170	20250211	170300	525611060	17730	17730	17730	17730	0
171	20250211	170200	525611060	17730	17730	17730	17730	0
172	20250211	170100	525611060	17730	17730	17730	17730	0
173	20250211	170000	525611060	17730	17730	17730	17730	0
174	20250211	165900	525611060	17730	17730	17730	17730	0
175	20250211	165800	525611060	17730	17730	17730	17730	0
176	20250211	165700	525611060	17730	17730	17730	17730	0
177	20250211	165600	525611060	17730	17730	17730	17730	0
178	20250211	165500	525611060	17730	17730	17730	17730	0
179	20250211	165400	525611060	17730	17730	17730	17730	0
180	20250211	165300	525611060	17730	17730	17730	17730	0
181	20250211	165200	525611060	17730	17730	17730	17730	0
182	20250211	165100	525611060	17730	17730	17730	17730	937
183	20250211	165000	525611060	17730	17730	17730	17730	0
184	20250211	164900	525611060	17730	17730	17730	17730	0
185	20250211	164800	525611060	17730	17730	17730	17730	0
186	20250211	164700	525611060	17730	17730	17730	17730	0
187	20250211	164600	525611060	17730	17730	17730	17730	0
188	20250211	164500	525611060	17730	17730	17730	17730	0
189	20250211	164400	525611060	17730	17730	17730	17730	0
190	20250211	164300	525611060	17730	17730	17730	17730	0
191	20250211	164200	525611060	17730	17730	17730	17730	0
192	20250211	164100	525611060	17730	17730	17730	17730	0
193	20250211	164000	525611060	17730	17730	17730	17730	0
194	20250211	163900	525611060	17730	17730	17730	17730	0
195	20250211	163800	525611060	17730	17730	17730	17730	0
196	20250211	163700	525611060	17730	17730	17730	17730	0
197	20250211	163600	525611060	17730	17730	17730	17730	0
198	20250211	163500	525611060	17730	17730	17730	17730	0
199	20250211	163400	525611060	17730	17730	17730	17730	0
200	20250211	163300	525611060	17730	17730	17730	17730	0
201	20250211	163200	525611060	17730	17730	17730	17730	0
202	20250211	163100	525611060	17730	17730	17730	17730	0
203	20250211	163000	525611060	17730	17730	17730	17730	0
204	20250211	162900	525611060	17730	17730	17730	17730	0
205	20250211	162800	525611060	17730	17730	17730	17730	0
206	20250211	162700	525611060	17730	17730	17730	17730	0
207	20250211	162600	525611060	17730	17730	17730	17730	0
208	20250211	162500	525611060	17730	17730	17730	17730	0
209	20250211	162400	525611060	17730	17730	17730	17730	0
210	20250211	162300	525611060	17730	17730	17730	17730	0
211	20250211	162200	525611060	17730	17730	17730	17730	0
212	20250211	162100	525611060	17730	17730	17730	17730	937
213	20250211	162000	525611060	17730	17730	17730	17730	0
214	20250211	161900	525611060	17730	17730	17730	17730	0
215	20250211	161800	525611060	17730	17730	17730	17730	0
216	20250211	161700	525611060	17730	17730	17730	17730	0
217	20250211	161600	525611060	17730	17730	17730	17730	0
218	20250211	161500	525611060	17730	17730	17730	17730	0
219	20250211	161400	525611060	17730	17730	17730	17730	0
220	20250211	161300	525611060	17730	17730	17730	17730	0
221	20250211	161200	525611060	17730	17730	17730	17730	0
222	20250211	161100	525611060	17730	17730	17730	17730	0
223	20250211	161000	525611060	17730	17730	17730	17730	0
224	20250211	160900	525611060	17730	17730	17730	17730	0
225	20250211	160800	525611060	17730	17730	17730	17730	0
226	20250211	160700	525611060	17730	17730	17730	17730	0
227	20250211	160600	525611060	17730	17730	17730	17730	0
228	20250211	160500	525611060	17730	17730	17730	17730	0
229	20250211	160400	525611060	17730	17730	17730	17730	0
230	20250211	160300	525611060	17730	17730	17730	17730	0
231	20250211	160200	525611060	17730	17730	17730	17730	0
232	20250211	160100	525611060	17730	17730	17730	17730	0
233	20250211	160000	525611060	17730	17730	17730	17730	0
234	20250211	155900	525611060	17730	17730	17730	17730	0
235	20250211	155800	525611060	17730	17730	17730	17730	0
236	20250211	155700	525611060	17730	17730	17730	17730	0
237	20250211	155600	525611060	17730	17730	17730	17730	0
238	20250211	155500	525611060	17730	17730	17730	17730	0
239	20250211	155400	525611060	17730	17730	17730	17730	0
240	20250211	155300	525611060	17730	17730	17730	17730	0
241	20250211	155200	525611060	17730	17730	17730	17730	0
242	20250211	155100	525611060	17730	17730	17730	17730	937
243	20250211	155000	525611060	17730	17730	17730	17730	0
244	20250211	154900	525611060	17730	17730	17730	17730	0
245	20250211	154800	525611060	17730	17730	17730	17730	0
246	20250211	154700	525611060	17730	17730	17730	17730	0
247	20250211	154600	525611060	17730	17730	17730	17730	0
248	20250211	154500	525611060	17730	17730	17730	17730	0
249	20250211	154400	525611060	17730	17730	17730	17730	0
250	20250211	154300	525611060	17730	17730	17730	17730	0
251	20250211	154200	525611060	17730	17730	17730	17730	0
252	20250211	154100	525611060	17730	17730	17730	17730	0
253	20250211	154000	525611060	17730	17730	17730	17730	0
254	20250211	153900	525611060	17730	17730	17730	17730	0
255	20250211	153800	525611060	17730	17730	17730	17730	0
256	20250211	153700	525611060	17730	17730	17730	17730	0
257	20250211	153600	525611060	17730	17730	17730	17730	0
258	20250211	153500	525611060	17730	17730	17730	17730	0
259	20250211	153400	525611060	17730	17730	17730	17730	0
260	20250211	153300	525611060	17730	17730	17730	17730	0
261	20250211	153200	525611060	17730	17730	17730	17730	0
262	20250211	153100	525611060	17730	17730	17730	17730	0
263	20250211	153000	525611060	17730	17730	17730	17730	937
264	20250211	152900	508998050	17730	17730	17730	17730	0
265	20250211	152800	508998050	17730	17730	17730	17730	0
266	20250211	152700	508998050	17730	17730	17730	17730	0
267	20250211	152600	508998050	17730	17730	17730	17730	0
268	20250211	152500	508998050	17730	17730	17730	17730	0
269	20250211	152400	508998050	17730	17730	17730	17730	0
270	20250211	152300	508998050	17730	17730	17730	17730	0
271	20250211	152200	508998050	17730	17730	17730	17730	0
272	20250211	152100	508998050	17730	17730	17730	17730	0
273	20250211	152000	508998050	17730	17730	17730	17730	0
274	20250211	151900	508998050	17730	17730	17730	17730	65
275	20250211	151800	507845600	17730	17730	17740	17730	84
276	20250211	151700	506355790	17730	17730	17730	17730	23
277	20250211	151600	505948000	17730	17730	17730	17730	1
278	20250211	151500	505930270	17730	17730	17730	17730	113
279	20250211	151400	503926780	17730	17740	17740	17730	193
280	20250211	151300	500504310	17740	17740	17740	17740	6
281	20250211	151200	500397870	17740	17740	17740	17740	1
282	20250211	151100	500380130	17740	17740	17740	17740	56
283	20250211	151000	499386690	17740	17740	17740	17740	21
284	20250211	150900	499014150	17740	17740	17740	17740	27
285	20250211	150800	498535170	17740	17740	17740	17740	38
286	20250211	150700	497861050	17740	17740	17740	17740	11
287	20250211	150600	497665910	17740	17740	17740	17740	52
288	20250211	150500	496743430	17740	17740	17740	17740	12
289	20250211	150400	496530550	17740	17740	17740	17740	22
290	20250211	150300	496140270	17740	17740	17740	17740	44
291	20250211	150200	495359710	17740	17740	17740	17740	20
292	20250211	150100	495004910	17740	17740	17740	17740	6
293	20250211	150000	494898470	17740	17740	17750	17740	402
294	20250211	145900	487766730	17740	17740	17740	17740	8
295	20250211	145800	487624810	17740	17750	17750	17740	33
296	20250211	145700	487039260	17750	17750	17750	17750	39
297	20250211	145600	486347010	17750	17750	17750	17750	238
298	20250211	145500	482122510	17750	17750	17750	17750	8
299	20250211	145400	481980510	17770	17750	17770	17750	26
300	20250211	145300	481518740	17750	17750	17750	17750	9
301	20250211	145200	481358990	17750	17750	17750	17750	15
302	20250211	145100	481092740	17750	17750	17750	17750	0
303	20250211	145000	481092740	17750	17750	17750	17750	43
304	20250211	144900	480329490	17760	17750	17760	17750	11
305	20250211	144800	480134210	17750	17750	17750	17750	217
306	20250211	144700	476282460	17750	17750	17750	17750	1
307	20250211	144600	476264710	17750	17750	17750	17750	19
308	20250211	144500	475927460	17750	17750	17750	17750	19
309	20250211	144400	475590210	17750	17750	17750	17750	1
310	20250211	144300	475572460	17750	17750	17750	17750	9
311	20250211	144200	475412710	17760	17750	17760	17750	23
312	20250211	144100	475004370	17760	17770	17770	17750	39
313	20250211	144000	474311500	17770	17770	17770	17770	2
314	20250211	143900	474275960	17770	17770	17780	17770	215
315	20250211	143800	470455380	17770	17770	17770	17770	21
316	20250211	143700	470082210	17770	17770	17770	17770	8
317	20250211	143600	469940050	17770	17770	17770	17770	8
318	20250211	143500	469797890	17770	17770	17770	17770	1
319	20250211	143400	469780120	17770	17770	17770	17770	30
320	20250211	143300	469247020	17780	17780	17780	17780	136
321	20250211	143200	466828940	17780	17780	17780	17780	8
322	20250211	143100	466686700	17780	17780	17780	17780	9
323	20250211	143000	466526680	17780	17780	17780	17780	16
324	20250211	142900	466242200	17780	17780	17780	17780	9
325	20250211	142800	466082180	17780	17780	17780	17780	0
326	20250211	142700	466082180	17780	17780	17780	17780	15
327	20250211	142600	465815480	17780	17780	17800	17780	22
328	20250211	142500	465424260	17780	17780	17780	17780	7
329	20250211	142400	465299800	17770	17770	17770	17770	9
330	20250211	142300	465139870	17770	17770	17770	17770	7
331	20250211	142200	465015480	17770	17770	17770	17770	12
332	20250211	142100	464802240	17770	17800	17800	17770	8
333	20250211	142000	464660050	17770	17770	17770	17770	16
334	20250211	141900	464375730	17770	17770	17770	17770	1
335	20250211	141800	464357960	17770	17810	17810	17770	25
336	20250211	141700	463913630	17770	17770	17820	17770	97
337	20250211	141600	462185190	17770	17770	17770	17770	14
338	20250211	141500	461936410	17770	17760	17770	17760	4
339	20250211	141400	461865340	17750	17750	17750	17750	19
340	20250211	141300	461528090	17750	17750	17750	17750	15
341	20250211	141200	461261840	17750	17750	17770	17750	20
342	20250211	141100	460906800	17740	17740	17740	17740	7
343	20250211	141000	460782620	17740	17750	17750	17740	13
344	20250211	140900	460551880	17750	17830	17830	17750	21
345	20250211	140800	460178730	17780	17740	17780	17740	16
346	20250211	140700	459894410	17740	17740	17740	17740	7
347	20250211	140600	459770230	17740	17740	17750	17740	28
348	20250211	140500	459273500	17740	17740	17740	17740	24
349	20250211	140400	458847740	17740	17740	17740	17740	6
350	20250211	140300	458741300	17740	17740	17740	17740	1
351	20250211	140200	458723560	17740	17700	17740	17690	47
352	20250211	140100	457891060	17700	17700	17700	17700	161
353	20250211	140000	455041360	17700	17720	17720	17700	14
354	20250211	135900	454793420	17720	17710	17720	17710	8
355	20250211	135800	454651680	17700	17700	17700	17700	33
356	20250211	135700	454067580	17700	17700	17700	17700	7
357	20250211	135600	453943680	17700	17710	17710	17700	46
358	20250211	135500	453129030	17710	17710	17710	17710	15
359	20250211	135400	452863380	17710	17710	17710	17710	15
360	20250211	135300	452597730	17710	17710	17710	17710	9
361	20250211	135200	452438340	17720	17710	17720	17710	4
362	20250211	135100	452367490	17710	17710	17710	17710	17
363	20250211	135000	452066420	17710	17710	17710	17710	18
364	20250211	134900	451747640	17710	17710	17710	17710	0
365	20250211	134800	451747640	17710	17710	17710	17710	23
366	20250211	134700	451340310	17710	17720	17720	17710	301
367	20250211	134600	446006600	17720	17720	17720	17720	29
368	20250211	134500	445492720	17730	17730	17730	17730	1
369	20250211	134400	445474990	17720	17740	17740	17720	21
370	20250211	134300	445102610	17730	17730	17730	17730	1
371	20250211	134200	445084880	17730	17740	17740	17730	12
372	20250211	134100	444872070	17740	17730	17740	17730	18
373	20250211	134000	444552810	17730	17730	17730	17730	8
374	20250211	133900	444410970	17730	17730	17730	17730	9
375	20250211	133800	444251400	17740	17740	17740	17740	8
376	20250211	133700	444109480	17740	17740	17740	17740	14
377	20250211	133600	443861120	17740	17740	17740	17740	2
378	20250211	133500	443825640	17740	17740	17740	17740	7
379	20250211	133400	443701460	17740	17740	17740	17740	31
380	20250211	133300	443151520	17740	17740	17740	17740	11
381	20250211	133200	442956380	17740	17740	17740	17740	7
382	20250211	133100	442832200	17740	17740	17740	17740	2
383	20250211	133000	442796720	17740	17740	17740	17740	30
384	20250211	132900	442264520	17740	17740	17740	17740	1
385	20250211	132800	442246780	17740	17740	17740	17740	6
386	20250211	132700	442140340	17740	17740	17740	17740	2
387	20250211	132600	442104860	17740	17740	17740	17740	25
388	20250211	132500	441661360	17740	17750	17750	17740	578
389	20250211	132400	431401930	17740	17740	17740	17740	2
390	20250211	132300	431366450	17740	17750	17750	17740	16
391	20250211	132200	431082530	17750	17740	17750	17740	16
392	20250211	132100	430798680	17740	17740	17740	17740	7
393	20250211	132000	430674500	17750	17740	17750	17730	8
394	20250211	131900	430532600	17730	17730	17730	17730	15
395	20250211	131800	430266650	17750	17750	17750	17750	24
396	20250211	131700	429840650	17750	17750	17750	17750	1
397	20250211	131600	429822900	17750	17750	17750	17750	7
398	20250211	131500	429698650	17750	17750	17750	17750	10
399	20250211	131400	429521150	17750	17720	17750	17710	89
400	20250211	131300	427944010	17720	17720	17720	17720	0
401	20250211	131200	427944010	17720	17720	17720	17720	15
402	20250211	131100	427678210	17720	17720	17720	17720	0
403	20250211	131000	427678210	17720	17720	17720	17720	20
404	20250211	130900	427323810	17720	17720	17720	17720	7
405	20250211	130800	427199770	17720	17720	17720	17720	9
406	20250211	130700	427040290	17720	17720	17720	17720	7
407	20250211	130600	426916250	17720	17720	17720	17720	17
408	20250211	130500	426615010	17720	17720	17720	17720	15
409	20250211	130400	426349210	17720	17720	17720	17720	0
410	20250211	130300	426349210	17720	17720	17720	17720	10
411	20250211	130200	426172010	17720	17720	17720	17720	15
412	20250211	130100	425906210	17720	17720	17720	17720	8
413	20250211	130000	425764450	17720	17720	17720	17720	13
414	20250211	125900	425534090	17720	17720	17720	17720	0
415	20250211	125800	425534090	17720	17730	17730	17720	33
416	20250211	125700	424949010	17730	17730	17730	17730	13
417	20250211	125600	424718520	17730	17730	17730	17730	10
418	20250211	125500	424541220	17720	17720	17720	17720	6
419	20250211	125400	424434900	17720	17720	17720	17720	21
420	20250211	125300	424062780	17720	17730	17730	17720	17
421	20250211	125200	423761450	17730	17730	17730	17730	0
422	20250211	125100	423761450	17730	17730	17730	17730	9
423	20250211	125000	423601880	17730	17720	17730	17720	25
424	20250211	124900	423158860	17720	17750	17750	17720	7
425	20250211	124800	423034790	17740	17730	17750	17730	5
426	20250211	124700	422946100	17720	17710	17730	17710	38
427	20250211	124600	422272830	17710	17720	17720	17710	10
428	20250211	124500	422095640	17720	17720	17720	17720	1
429	20250211	124400	422077920	17720	17720	17720	17720	10
430	20250211	124300	421900720	17750	17710	17750	17710	31
431	20250211	124200	421351290	17710	17710	17710	17710	21
432	20250211	124100	420979380	17710	17710	17710	17710	1
433	20250211	124000	420961670	17710	17720	17750	17710	29
434	20250211	123900	420447570	17700	17700	17700	17700	15
435	20250211	123800	420182070	17700	17710	17710	17700	13
436	20250211	123700	419951950	17700	17710	17710	17700	8
437	20250211	123600	419810330	17710	17710	17710	17710	9
438	20250211	123500	419650940	17710	17710	17710	17710	8
439	20250211	123400	419509260	17710	17720	17720	17710	7
440	20250211	123300	419385230	17720	17720	17720	17720	10
441	20250211	123200	419208030	17710	17720	17720	17700	11
442	20250211	123100	419013210	17710	17720	17720	17710	8
443	20250211	123000	418871510	17710	17710	17710	17710	20
444	20250211	122900	418517310	17710	17720	17720	17710	8
445	20250211	122800	418375620	17720	17720	17720	17720	9
446	20250211	122700	418216140	17710	17710	17800	17710	32
447	20250211	122600	417647630	17710	17710	17710	17710	22
448	20250211	122500	417258010	17710	17710	17710	17710	9
449	20250211	122400	417098620	17710	17720	17720	17710	11
450	20250211	122300	416903780	17710	17710	17710	17710	6
451	20250211	122200	416797520	17710	17730	17730	17710	12
452	20250211	122100	416584780	17730	17720	17790	17710	299
453	20250211	122000	411287910	17710	17710	17710	17710	3
454	20250211	121900	411234780	17710	17710	17710	17710	16
455	20250211	121800	410951420	17710	17710	17710	17710	29
456	20250211	121700	410437830	17710	17710	17710	17710	7
457	20250211	121600	410313860	17710	17710	17710	17710	0
458	20250211	121500	410313860	17710	17720	17720	17710	15
459	20250211	121400	410048170	17720	17710	17720	17710	22
460	20250211	121300	409658530	17710	17710	17710	17710	1
461	20250211	121200	409640820	17710	17710	17710	17710	7
462	20250211	121100	409516850	17720	17710	17720	17710	9
463	20250211	121000	409357440	17710	17710	17710	17710	26
464	20250211	120900	408896980	17710	17710	17710	17710	8
465	20250211	120800	408755300	17700	17700	17700	17700	8
466	20250211	120700	408613700	17700	17700	17700	17700	15
467	20250211	120600	408348200	17700	17700	17700	17700	11
468	20250211	120500	408153500	17700	17700	17700	17700	7
469	20250211	120400	408029600	17700	17700	17700	17700	8
470	20250211	120300	407888000	17700	17700	17700	17700	7
471	20250211	120200	407764100	17700	17700	17700	17700	12
472	20250211	120100	407551700	17710	17700	17710	17700	22
473	20250211	120000	407162200	17700	17700	17700	17700	9
474	20250211	115900	407002900	17700	17700	17700	17700	6
475	20250211	115800	406896700	17700	17700	17700	17700	23
476	20250211	115700	406489600	17700	17700	17700	17700	0
477	20250211	115600	406489600	17700	17730	17730	17700	10
478	20250211	115500	406312570	17700	17710	17730	17700	348
479	20250211	115400	400150450	17710	17780	17780	17710	1032
480	20250211	115300	381824500	17780	17780	17780	17780	7
481	20250211	115200	381700040	17780	17790	17790	17780	28
482	20250211	115100	381201940	17790	17790	17790	17790	8
483	20250211	115000	381059620	17790	17790	17790	17790	11
484	20250211	114900	380863930	17790	17780	17790	17780	68
485	20250211	114800	379654220	17780	17830	17830	17780	1326
486	20250211	114700	356046760	17820	17830	17830	17820	138
487	20250211	114600	353586230	17830	17840	17840	17830	199
488	20250211	114500	350036530	17840	17840	17840	17840	7
489	20250211	114400	349911650	17840	17840	17840	17840	9
490	20250211	114300	349751090	17840	17840	17840	17840	1
491	20250211	114200	349733250	17840	17840	17840	17840	29
492	20250211	114100	349215890	17840	17840	17840	17840	0
493	20250211	114000	349215890	17840	17840	17840	17840	7
494	20250211	113900	349091010	17840	17850	17850	17840	11
495	20250211	113800	348894670	17860	17840	17930	17840	62
496	20250211	113700	347786950	17840	17840	17840	17840	2
497	20250211	113600	347751270	17840	17850	17850	17840	10
498	20250211	113500	347572830	17850	17850	17850	17850	47
499	20250211	113400	346733880	17850	17850	17850	17850	12
500	20250211	113300	346519680	17850	17850	17850	17850	13
501	20250211	113200	346287630	17850	17850	17850	17850	8
502	20250211	113100	346144830	17850	17850	17850	17850	16
503	20250211	113000	345859230	17870	17870	17870	17870	9
504	20250211	112900	345698400	17870	17870	17870	17870	15
505	20250211	112800	345430350	17860	17860	17880	17860	10
506	20250211	112700	345251710	17860	17860	17860	17860	1
507	20250211	112600	345233850	17860	17860	17860	17860	17
508	20250211	112500	344930230	17880	17860	17880	17860	13
509	20250211	112400	344698000	17850	17850	17850	17850	15
510	20250211	112300	344430250	17850	17850	17850	17850	1
511	20250211	112200	344412400	17850	17850	17850	17850	22
512	20250211	112100	344019700	17850	17850	17850	17850	21
513	20250211	112000	343644850	17850	17860	17860	17850	16
514	20250211	111900	343359180	17850	17850	17850	17850	8
515	20250211	111800	343216380	17850	17850	17850	17850	16
516	20250211	111700	342930780	17860	17860	17860	17860	10
517	20250211	111600	342752180	17870	17860	17870	17860	4
518	20250211	111500	342680710	17860	17860	17860	17860	8
519	20250211	111400	342537830	17860	17860	17860	17860	89
520	20250211	111300	340948290	17860	17860	17860	17860	16
521	20250211	111200	340662530	17860	17860	17860	17860	9
522	20250211	111100	340501790	17860	17860	17860	17860	1
523	20250211	111000	340483930	17860	17860	17860	17860	27
524	20250211	110900	340001710	17880	17880	17880	17880	0
525	20250211	110800	340001710	17880	17860	17880	17860	10
526	20250211	110700	339823070	17860	17860	17860	17860	1
527	20250211	110600	339805210	17860	17860	17880	17860	32
528	20250211	110500	339233650	17860	17860	17860	17860	0
529	20250211	110400	339233650	17860	17860	17860	17860	9
530	20250211	110300	339072910	17860	17860	17860	17860	14
531	20250211	110200	338822870	17860	17860	17860	17860	10
532	20250211	110100	338644270	17860	17860	17860	17860	9
533	20250211	110000	338483530	17870	17860	17870	17860	11
534	20250211	105900	338286980	17850	17850	17850	17850	16
535	20250211	105800	338001380	17850	17860	17860	17850	36
536	20250211	105700	337358430	17860	17860	17860	17860	6
537	20250211	105600	337251270	17860	17870	17870	17860	85
538	20250211	105500	335732400	17870	17850	17870	17850	3
539	20250211	105400	335678810	17850	17870	17870	17850	19
540	20250211	105300	335339640	17860	17860	17860	17860	2
541	20250211	105200	335303920	17850	17850	17850	17850	18
542	20250211	105100	334982620	17850	17850	17850	17850	45
543	20250211	105000	334179370	17870	17860	17870	17850	27
544	20250211	104900	333697030	17850	17850	17850	17850	9
545	20250211	104800	333536380	17850	17850	17850	17850	8
546	20250211	104700	333393580	17850	17870	17870	17850	6
547	20250211	104600	333286380	17870	17870	17870	17870	11
548	20250211	104500	333089810	17890	17890	17890	17890	236
549	20250211	104400	328867770	17890	17870	17890	17870	4
550	20250211	104300	328796270	17870	17850	17870	17850	15
551	20250211	104200	328528420	17890	17860	17890	17830	32
552	20250211	104100	327957030	17830	17860	17870	17830	12
553	20250211	104000	327742890	17820	17820	17850	17820	11
554	20250211	103900	327546810	17870	17870	17870	17870	2
555	20250211	103800	327511070	17820	17820	17820	17820	28
556	20250211	103700	327012110	17820	17810	17820	17810	3
557	20250211	103600	326958670	17800	17800	17800	17780	11
558	20250211	103500	326763010	17800	17770	17800	17770	18
559	20250211	103400	326442730	17790	17800	17800	17770	20
560	20250211	103300	326086940	17800	17800	17800	17800	8
561	20250211	103200	325944540	17820	17800	17820	17800	138
562	20250211	103100	323486000	17870	17870	17870	17870	469
563	20250211	103000	315104970	17870	17900	17900	17870	674
564	20250211	102900	303050110	17900	17920	17940	17900	717
565	20250211	102800	290202190	17950	17920	17950	17920	2
566	20250211	102700	290166320	17920	17920	17920	17920	6
567	20250211	102600	290058800	17970	17940	17970	17940	101
568	20250211	102500	288243860	17940	17940	17940	17940	8
569	20250211	102400	288100340	17940	17940	17940	17920	10
570	20250211	102300	287921060	17940	17940	17940	17920	16
571	20250211	102200	287634060	17980	17930	17980	17930	21
572	20250211	102100	287257480	17970	17910	17970	17910	30
573	20250211	102000	286718960	17910	17920	17920	17910	15
574	20250211	101900	286450230	17920	17920	17920	17920	90
575	20250211	101800	284837430	17920	17920	17920	17920	22
576	20250211	101700	284443190	17930	17970	17970	17910	3
577	20250211	101600	284389380	17900	17900	17900	17900	9
578	20250211	101500	284228280	17890	17890	17890	17890	6
579	20250211	101400	284120940	18000	17870	18000	17870	510
580	20250211	101300	274968290	17870	17820	17870	17820	508
581	20250211	101200	265892500	17820	17820	17820	17820	0
582	20250211	101100	265892500	17820	17820	17860	17820	41
583	20250211	101000	265160690	17800	17820	17820	17800	23
584	20250211	100900	264751090	17770	17720	17800	17720	286
585	20250211	100800	259664980	17710	17680	17740	17680	172
586	20250211	100700	256614640	17730	17680	17730	17680	358
587	20250211	100600	250267470	17650	17650	17680	17640	125
588	20250211	100500	248061240	17640	17640	17640	17640	9
589	20250211	100400	247902480	17640	17650	17650	17640	21
590	20250211	100300	247531900	17650	17650	17650	17650	302
591	20250211	100200	242201600	17650	17660	17660	17650	200
592	20250211	100100	238670600	17670	17660	17670	17660	24
593	20250211	100000	238246750	17660	17660	17660	17660	0
594	20250211	095900	238246750	17660	17680	17680	17660	17
595	20250211	095800	237946390	17660	17660	17660	17660	21
596	20250211	095700	237575530	17660	17660	17660	17660	58
597	20250211	095600	236551250	17660	17660	17660	17660	1
598	20250211	095500	236533590	17680	17680	17680	17680	9
599	20250211	095400	236374470	17680	17660	17680	17660	16
600	20250211	095300	236091870	17660	17690	17700	17660	136
601	20250211	095200	233685230	17650	17650	17650	17650	7
602	20250211	095100	233561680	17670	17630	17670	17630	423
603	20250211	095000	226095120	17630	17680	17680	17630	999
604	20250211	094900	208451440	17700	17700	17700	17700	0
605	20250211	094800	208451440	17700	17680	17700	17680	10
606	20250211	094700	208274580	17670	17670	17670	17670	556
607	20250211	094600	198450060	17670	17740	17740	17670	1263
608	20250211	094500	176090380	17740	17740	17760	17730	106
609	20250211	094400	174209980	17730	17740	17740	17730	10
610	20250211	094300	174032670	17730	17730	17730	17730	8
611	20250211	094200	173890830	17730	17730	17730	17730	10
612	20250211	094100	173713530	17710	17710	17710	17690	109
613	20250211	094000	171783260	17740	17760	17760	17740	186
614	20250211	093900	168481470	17760	17760	17760	17760	7
615	20250211	093800	168357150	17770	17750	17800	17700	31
616	20250211	093700	167806820	17740	17700	17740	17690	1847
617	20250211	093600	135057030	17700	17730	17730	17700	939
618	20250211	093500	118421580	17740	17740	17760	17740	113
619	20250211	093400	116416060	17740	17760	17770	17740	411
620	20250211	093300	109119740	17760	17750	17760	17750	142
621	20250211	093200	106599160	17740	17740	17750	17740	15
622	20250211	093100	106333040	17740	17740	17740	17740	0
623	20250211	093000	106333040	17740	17740	17810	17740	1160
624	20250211	092900	85744120	17750	17810	17810	17750	1012
625	20250211	092800	67734620	17810	17810	17810	17810	11
626	20250211	092700	67538710	17860	17820	17860	17810	235
627	20250211	092600	63342000	17800	17840	17840	17800	23
628	20250211	092500	62932240	17870	17850	17870	17850	7
629	20250211	092400	62807270	17840	17760	17840	17760	20
630	20250211	092300	62451880	17750	17830	17830	17730	466
631	20250211	092200	54151520	17830	17870	17870	17830	20
632	20250211	092100	53794600	17850	17850	17850	17850	0
633	20250211	092000	53794600	17850	17850	17850	17850	0
634	20250211	091900	53794600	17850	17850	17850	17850	8
635	20250211	091800	53651800	17850	17940	17940	17710	718
636	20250211	091700	40887320	17930	17900	17930	17900	336
637	20250211	091600	34864850	17850	17810	17850	17810	142
638	20250211	091500	32332910	17760	17750	17760	17750	11
639	20250211	091400	32137580	17720	17720	17720	17720	10
640	20250211	091300	31960380	17750	17750	17750	17750	1
641	20250211	091200	31942630	17710	17710	17710	17710	38
642	20250211	091100	31269650	17700	17700	17710	17700	221
643	20250211	091000	27356950	17700	17700	17700	17700	21
644	20250211	090900	26985250	17700	17700	17700	17700	9
645	20250211	090800	26825950	17700	17860	17860	17700	804
646	20250211	090700	12540090	17720	17720	17720	17720	20
647	20250211	090600	12185690	17720	17930	17930	17720	51
648	20250211	090500	11271470	18000	17990	18000	17990	3
649	20250211	090400	11217480	17640	17640	17640	17640	0
650	20250211	090300	11217480	17640	17800	17930	17630	181
651	20250211	090200	7997860	17810	17900	17900	17810	13
652	20250211	090100	7765790	18200	18050	18210	17900	328
653	20250211	090000	1876220	18080	18030	18080	18030	104