KissMeData/143160/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	202800	168213710	15860	15860	15860	15860	152
3	20250211	202700	168213710	15860	15860	15860	15860	0
4	20250211	202600	168213710	15860	15860	15860	15860	0
5	20250211	202500	168213710	15860	15860	15860	15860	0
6	20250211	202400	168213710	15860	15860	15860	15860	0
7	20250211	202300	168213710	15860	15860	15860	15860	0
8	20250211	202200	168213710	15860	15860	15860	15860	0
9	20250211	202100	168213710	15860	15860	15860	15860	0
10	20250211	202000	168213710	15860	15860	15860	15860	0
11	20250211	201900	168213710	15860	15860	15860	15860	0
12	20250211	201800	168213710	15860	15860	15860	15860	0
13	20250211	201700	168213710	15860	15860	15860	15860	0
14	20250211	201600	168213710	15860	15860	15860	15860	0
15	20250211	201500	168213710	15860	15860	15860	15860	0
16	20250211	201400	168213710	15860	15860	15860	15860	0
17	20250211	201300	168213710	15860	15860	15860	15860	0
18	20250211	201200	168213710	15860	15860	15860	15860	0
19	20250211	201100	168213710	15860	15860	15860	15860	0
20	20250211	201000	168213710	15860	15860	15860	15860	0
21	20250211	200900	168213710	15860	15860	15860	15860	0
22	20250211	200800	168213710	15860	15860	15860	15860	0
23	20250211	200700	168213710	15860	15860	15860	15860	0
24	20250211	200600	168213710	15860	15860	15860	15860	0
25	20250211	200500	168213710	15860	15860	15860	15860	0
26	20250211	200400	168213710	15860	15860	15860	15860	0
27	20250211	200300	168213710	15860	15860	15860	15860	0
28	20250211	200200	168213710	15860	15860	15860	15860	0
29	20250211	200100	168213710	15860	15860	15860	15860	0
30	20250211	200000	168213710	15860	15860	15860	15860	0
31	20250211	195900	168213710	15860	15860	15860	15860	0
32	20250211	195800	168213710	15860	15860	15860	15860	152
33	20250211	195700	168213710	15860	15860	15860	15860	0
34	20250211	195600	168213710	15860	15860	15860	15860	0
35	20250211	195500	168213710	15860	15860	15860	15860	0
36	20250211	195400	168213710	15860	15860	15860	15860	0
37	20250211	195300	168213710	15860	15860	15860	15860	0
38	20250211	195200	168213710	15860	15860	15860	15860	0
39	20250211	195100	168213710	15860	15860	15860	15860	0
40	20250211	195000	168213710	15860	15860	15860	15860	0
41	20250211	194900	168213710	15860	15860	15860	15860	0
42	20250211	194800	168213710	15860	15860	15860	15860	0
43	20250211	194700	168213710	15860	15860	15860	15860	0
44	20250211	194600	168213710	15860	15860	15860	15860	0
45	20250211	194500	168213710	15860	15860	15860	15860	0
46	20250211	194400	168213710	15860	15860	15860	15860	0
47	20250211	194300	168213710	15860	15860	15860	15860	0
48	20250211	194200	168213710	15860	15860	15860	15860	0
49	20250211	194100	168213710	15860	15860	15860	15860	0
50	20250211	194000	168213710	15860	15860	15860	15860	0
51	20250211	193900	168213710	15860	15860	15860	15860	0
52	20250211	193800	168213710	15860	15860	15860	15860	0
53	20250211	193700	168213710	15860	15860	15860	15860	0
54	20250211	193600	168213710	15860	15860	15860	15860	0
55	20250211	193500	168213710	15860	15860	15860	15860	0
56	20250211	193400	168213710	15860	15860	15860	15860	0
57	20250211	193300	168213710	15860	15860	15860	15860	0
58	20250211	193200	168213710	15860	15860	15860	15860	0
59	20250211	193100	168213710	15860	15860	15860	15860	0
60	20250211	193000	168213710	15860	15860	15860	15860	0
61	20250211	192900	168213710	15860	15860	15860	15860	0
62	20250211	192800	168213710	15860	15860	15860	15860	152
63	20250211	192700	168213710	15860	15860	15860	15860	0
64	20250211	192600	168213710	15860	15860	15860	15860	0
65	20250211	192500	168213710	15860	15860	15860	15860	0
66	20250211	192400	168213710	15860	15860	15860	15860	0
67	20250211	192300	168213710	15860	15860	15860	15860	0
68	20250211	192200	168213710	15860	15860	15860	15860	0
69	20250211	192100	168213710	15860	15860	15860	15860	0
70	20250211	192000	168213710	15860	15860	15860	15860	0
71	20250211	191900	168213710	15860	15860	15860	15860	0
72	20250211	191800	168213710	15860	15860	15860	15860	0
73	20250211	191700	168213710	15860	15860	15860	15860	0
74	20250211	191600	168213710	15860	15860	15860	15860	0
75	20250211	191500	168213710	15860	15860	15860	15860	0
76	20250211	191400	168213710	15860	15860	15860	15860	0
77	20250211	191300	168213710	15860	15860	15860	15860	0
78	20250211	191200	168213710	15860	15860	15860	15860	0
79	20250211	191100	168213710	15860	15860	15860	15860	0
80	20250211	191000	168213710	15860	15860	15860	15860	0
81	20250211	190900	168213710	15860	15860	15860	15860	0
82	20250211	190800	168213710	15860	15860	15860	15860	0
83	20250211	190700	168213710	15860	15860	15860	15860	0
84	20250211	190600	168213710	15860	15860	15860	15860	0
85	20250211	190500	168213710	15860	15860	15860	15860	0
86	20250211	190400	168213710	15860	15860	15860	15860	0
87	20250211	190300	168213710	15860	15860	15860	15860	0
88	20250211	190200	168213710	15860	15860	15860	15860	0
89	20250211	190100	168213710	15860	15860	15860	15860	0
90	20250211	190000	168213710	15860	15860	15860	15860	0
91	20250211	185900	168213710	15860	15860	15860	15860	0
92	20250211	185800	168213710	15860	15860	15860	15860	152
93	20250211	185700	168213710	15860	15860	15860	15860	0
94	20250211	185600	168213710	15860	15860	15860	15860	0
95	20250211	185500	168213710	15860	15860	15860	15860	0
96	20250211	185400	168213710	15860	15860	15860	15860	0
97	20250211	185300	168213710	15860	15860	15860	15860	0
98	20250211	185200	168213710	15860	15860	15860	15860	0
99	20250211	185100	168213710	15860	15860	15860	15860	0
100	20250211	185000	168213710	15860	15860	15860	15860	0
101	20250211	184900	168213710	15860	15860	15860	15860	0
102	20250211	184800	168213710	15860	15860	15860	15860	0
103	20250211	184700	168213710	15860	15860	15860	15860	0
104	20250211	184600	168213710	15860	15860	15860	15860	0
105	20250211	184500	168213710	15860	15860	15860	15860	0
106	20250211	184400	168213710	15860	15860	15860	15860	0
107	20250211	184300	168213710	15860	15860	15860	15860	0
108	20250211	184200	168213710	15860	15860	15860	15860	0
109	20250211	184100	168213710	15860	15860	15860	15860	0
110	20250211	184000	168213710	15860	15860	15860	15860	0
111	20250211	183900	168213710	15860	15860	15860	15860	0
112	20250211	183800	168213710	15860	15860	15860	15860	0
113	20250211	183700	168213710	15860	15860	15860	15860	0
114	20250211	183600	168213710	15860	15860	15860	15860	0
115	20250211	183500	168213710	15860	15860	15860	15860	0
116	20250211	183400	168213710	15860	15860	15860	15860	0
117	20250211	183300	168213710	15860	15860	15860	15860	0
118	20250211	183200	168213710	15860	15860	15860	15860	0
119	20250211	183100	168213710	15860	15860	15860	15860	0
120	20250211	183000	168213710	15860	15860	15860	15860	0
121	20250211	182900	168213710	15860	15860	15860	15860	0
122	20250211	182800	168213710	15860	15860	15860	15860	152
123	20250211	182700	168213710	15860	15860	15860	15860	0
124	20250211	182600	168213710	15860	15860	15860	15860	0
125	20250211	182500	168213710	15860	15860	15860	15860	0
126	20250211	182400	168213710	15860	15860	15860	15860	0
127	20250211	182300	168213710	15860	15860	15860	15860	0
128	20250211	182200	168213710	15860	15860	15860	15860	0
129	20250211	182100	168213710	15860	15860	15860	15860	0
130	20250211	182000	168213710	15860	15860	15860	15860	0
131	20250211	181900	168213710	15860	15860	15860	15860	0
132	20250211	181800	168213710	15860	15860	15860	15860	0
133	20250211	181700	168213710	15860	15860	15860	15860	0
134	20250211	181600	168213710	15860	15860	15860	15860	0
135	20250211	181500	168213710	15860	15860	15860	15860	0
136	20250211	181400	168213710	15860	15860	15860	15860	0
137	20250211	181300	168213710	15860	15860	15860	15860	0
138	20250211	181200	168213710	15860	15860	15860	15860	0
139	20250211	181100	168213710	15860	15860	15860	15860	0
140	20250211	181000	168213710	15860	15860	15860	15860	0
141	20250211	180900	168213710	15860	15860	15860	15860	0
142	20250211	180800	168213710	15860	15860	15860	15860	0
143	20250211	180700	168213710	15860	15860	15860	15860	0
144	20250211	180600	168213710	15860	15860	15860	15860	0
145	20250211	180500	168213710	15860	15860	15860	15860	0
146	20250211	180400	168213710	15860	15860	15860	15860	0
147	20250211	180300	168213710	15860	15860	15860	15860	0
148	20250211	180200	168213710	15860	15860	15860	15860	0
149	20250211	180100	168213710	15860	15860	15860	15860	0
150	20250211	180000	168213710	15860	15860	15860	15860	0
151	20250211	175900	168213710	15860	15860	15860	15860	0
152	20250211	175800	168213710	15860	15860	15860	15860	152
153	20250211	175700	168213710	15860	15860	15860	15860	0
154	20250211	175600	168213710	15860	15860	15860	15860	0
155	20250211	175500	168213710	15860	15860	15860	15860	0
156	20250211	175400	168213710	15860	15860	15860	15860	0
157	20250211	175300	168213710	15860	15860	15860	15860	0
158	20250211	175200	168213710	15860	15860	15860	15860	0
159	20250211	175100	168213710	15860	15860	15860	15860	0
160	20250211	175000	168213710	15860	15860	15860	15860	0
161	20250211	174900	168213710	15860	15860	15860	15860	0
162	20250211	174800	168213710	15860	15860	15860	15860	0
163	20250211	174700	168213710	15860	15860	15860	15860	0
164	20250211	174600	168213710	15860	15860	15860	15860	0
165	20250211	174500	168213710	15860	15860	15860	15860	0
166	20250211	174400	168213710	15860	15860	15860	15860	0
167	20250211	174300	168213710	15860	15860	15860	15860	0
168	20250211	174200	168213710	15860	15860	15860	15860	0
169	20250211	174100	168213710	15860	15860	15860	15860	0
170	20250211	174000	168213710	15860	15860	15860	15860	0
171	20250211	173900	168213710	15860	15860	15860	15860	0
172	20250211	173800	168213710	15860	15860	15860	15860	0
173	20250211	173700	168213710	15860	15860	15860	15860	0
174	20250211	173600	168213710	15860	15860	15860	15860	0
175	20250211	173500	168213710	15860	15860	15860	15860	0
176	20250211	173400	168213710	15860	15860	15860	15860	0
177	20250211	173300	168213710	15860	15860	15860	15860	0
178	20250211	173200	168213710	15860	15860	15860	15860	0
179	20250211	173100	168213710	15860	15860	15860	15860	0
180	20250211	173000	168213710	15860	15860	15860	15860	0
181	20250211	172900	168213710	15860	15860	15860	15860	0
182	20250211	172800	168213710	15860	15860	15860	15860	152
183	20250211	172700	168213710	15860	15860	15860	15860	0
184	20250211	172600	168213710	15860	15860	15860	15860	0
185	20250211	172500	168213710	15860	15860	15860	15860	0
186	20250211	172400	168213710	15860	15860	15860	15860	0
187	20250211	172300	168213710	15860	15860	15860	15860	0
188	20250211	172200	168213710	15860	15860	15860	15860	0
189	20250211	172100	168213710	15860	15860	15860	15860	0
190	20250211	172000	168213710	15860	15860	15860	15860	0
191	20250211	171900	168213710	15860	15860	15860	15860	0
192	20250211	171800	168213710	15860	15860	15860	15860	0
193	20250211	171700	168213710	15860	15860	15860	15860	0
194	20250211	171600	168213710	15860	15860	15860	15860	0
195	20250211	171500	168213710	15860	15860	15860	15860	0
196	20250211	171400	168213710	15860	15860	15860	15860	0
197	20250211	171300	168213710	15860	15860	15860	15860	0
198	20250211	171200	168213710	15860	15860	15860	15860	0
199	20250211	171100	168213710	15860	15860	15860	15860	0
200	20250211	171000	168213710	15860	15860	15860	15860	0
201	20250211	170900	168213710	15860	15860	15860	15860	0
202	20250211	170800	168213710	15860	15860	15860	15860	0
203	20250211	170700	168213710	15860	15860	15860	15860	0
204	20250211	170600	168213710	15860	15860	15860	15860	0
205	20250211	170500	168213710	15860	15860	15860	15860	0
206	20250211	170400	168213710	15860	15860	15860	15860	0
207	20250211	170300	168213710	15860	15860	15860	15860	0
208	20250211	170200	168213710	15860	15860	15860	15860	0
209	20250211	170100	168213710	15860	15860	15860	15860	0
210	20250211	170000	168213710	15860	15860	15860	15860	0
211	20250211	165900	168213710	15860	15860	15860	15860	0
212	20250211	165800	168213710	15860	15860	15860	15860	152
213	20250211	165700	168213710	15860	15860	15860	15860	0
214	20250211	165600	168213710	15860	15860	15860	15860	0
215	20250211	165500	168213710	15860	15860	15860	15860	0
216	20250211	165400	168213710	15860	15860	15860	15860	0
217	20250211	165300	168213710	15860	15860	15860	15860	0
218	20250211	165200	168213710	15860	15860	15860	15860	0
219	20250211	165100	168213710	15860	15860	15860	15860	0
220	20250211	165000	168213710	15860	15860	15860	15860	0
221	20250211	164900	168213710	15860	15860	15860	15860	0
222	20250211	164800	168213710	15860	15860	15860	15860	0
223	20250211	164700	168213710	15860	15860	15860	15860	0
224	20250211	164600	168213710	15860	15860	15860	15860	0
225	20250211	164500	168213710	15860	15860	15860	15860	0
226	20250211	164400	168213710	15860	15860	15860	15860	0
227	20250211	164300	168213710	15860	15860	15860	15860	0
228	20250211	164200	168213710	15860	15860	15860	15860	0
229	20250211	164100	168213710	15860	15860	15860	15860	0
230	20250211	164000	168213710	15860	15860	15860	15860	0
231	20250211	163900	168213710	15860	15860	15860	15860	0
232	20250211	163800	168213710	15860	15860	15860	15860	0
233	20250211	163700	168213710	15860	15860	15860	15860	0
234	20250211	163600	168213710	15860	15860	15860	15860	0
235	20250211	163500	168213710	15860	15860	15860	15860	0
236	20250211	163400	168213710	15860	15860	15860	15860	0
237	20250211	163300	168213710	15860	15860	15860	15860	0
238	20250211	163200	168213710	15860	15860	15860	15860	0
239	20250211	163100	168213710	15860	15860	15860	15860	0
240	20250211	163000	168213710	15860	15860	15860	15860	0
241	20250211	162900	168213710	15860	15860	15860	15860	0
242	20250211	162800	168213710	15860	15860	15860	15860	152
243	20250211	162700	168213710	15860	15860	15860	15860	0
244	20250211	162600	168213710	15860	15860	15860	15860	0
245	20250211	162500	168213710	15860	15860	15860	15860	0
246	20250211	162400	168213710	15860	15860	15860	15860	0
247	20250211	162300	168213710	15860	15860	15860	15860	0
248	20250211	162200	168213710	15860	15860	15860	15860	0
249	20250211	162100	168213710	15860	15860	15860	15860	0
250	20250211	162000	168213710	15860	15860	15860	15860	0
251	20250211	161900	168213710	15860	15860	15860	15860	0
252	20250211	161800	168213710	15860	15860	15860	15860	0
253	20250211	161700	168213710	15860	15860	15860	15860	0
254	20250211	161600	168213710	15860	15860	15860	15860	0
255	20250211	161500	168213710	15860	15860	15860	15860	0
256	20250211	161400	168213710	15860	15860	15860	15860	0
257	20250211	161300	168213710	15860	15860	15860	15860	0
258	20250211	161200	168213710	15860	15860	15860	15860	0
259	20250211	161100	168213710	15860	15860	15860	15860	0
260	20250211	161000	168213710	15860	15860	15860	15860	0
261	20250211	160900	168213710	15860	15860	15860	15860	0
262	20250211	160800	168213710	15860	15860	15860	15860	0
263	20250211	160700	168213710	15860	15860	15860	15860	0
264	20250211	160600	168213710	15860	15860	15860	15860	0
265	20250211	160500	168213710	15860	15860	15860	15860	0
266	20250211	160400	168213710	15860	15860	15860	15860	0
267	20250211	160300	168213710	15860	15860	15860	15860	0
268	20250211	160200	168213710	15860	15860	15860	15860	0
269	20250211	160100	168213710	15860	15860	15860	15860	0
270	20250211	160000	168213710	15860	15860	15860	15860	0
271	20250211	155900	168213710	15860	15860	15860	15860	0
272	20250211	155800	168213710	15860	15860	15860	15860	152
273	20250211	155700	168213710	15860	15860	15860	15860	0
274	20250211	155600	168213710	15860	15860	15860	15860	0
275	20250211	155500	168213710	15860	15860	15860	15860	0
276	20250211	155400	168213710	15860	15860	15860	15860	0
277	20250211	155300	168213710	15860	15860	15860	15860	0
278	20250211	155200	168213710	15860	15860	15860	15860	0
279	20250211	155100	168213710	15860	15860	15860	15860	0
280	20250211	155000	168213710	15860	15860	15860	15860	0
281	20250211	154900	168213710	15860	15860	15860	15860	0
282	20250211	154800	168213710	15860	15860	15860	15860	0
283	20250211	154700	168213710	15860	15860	15860	15860	0
284	20250211	154600	168213710	15860	15860	15860	15860	0
285	20250211	154500	168213710	15860	15860	15860	15860	0
286	20250211	154400	168213710	15860	15860	15860	15860	0
287	20250211	154300	168213710	15860	15860	15860	15860	0
288	20250211	154200	168213710	15860	15860	15860	15860	0
289	20250211	154100	168213710	15860	15860	15860	15860	0
290	20250211	154000	168213710	15860	15860	15860	15860	0
291	20250211	153900	168213710	15860	15860	15860	15860	0
292	20250211	153800	168213710	15860	15860	15860	15860	0
293	20250211	153700	168213710	15860	15860	15860	15860	0
294	20250211	153600	168213710	15860	15860	15860	15860	0
295	20250211	153500	168213710	15860	15860	15860	15860	0
296	20250211	153400	168213710	15860	15860	15860	15860	0
297	20250211	153300	168213710	15860	15860	15860	15860	0
298	20250211	153200	168213710	15860	15860	15860	15860	0
299	20250211	153100	168213710	15860	15860	15860	15860	0
300	20250211	153000	168213710	15860	15860	15860	15860	152
301	20250211	152900	165802990	15870	15870	15870	15870	0
302	20250211	152800	165802990	15870	15870	15870	15870	0
303	20250211	152700	165802990	15870	15870	15870	15870	0
304	20250211	152600	165802990	15870	15870	15870	15870	0
305	20250211	152500	165802990	15870	15870	15870	15870	0
306	20250211	152400	165802990	15870	15870	15870	15870	0
307	20250211	152300	165802990	15870	15870	15870	15870	0
308	20250211	152200	165802990	15870	15870	15870	15870	0
309	20250211	152100	165802990	15870	15870	15870	15870	0
310	20250211	152000	165802990	15870	15870	15870	15870	0
311	20250211	151900	165802990	15870	15860	15870	15850	102
312	20250211	151800	164185360	15840	15840	15840	15840	1
313	20250211	151700	164169520	15840	15840	15840	15840	0
314	20250211	151600	164169520	15840	15840	15840	15840	0
315	20250211	151500	164169520	15840	15840	15870	15840	88
316	20250211	151400	162774470	15840	15840	15840	15840	38
317	20250211	151300	162172550	15870	15870	15870	15870	0
318	20250211	151200	162172550	15870	15870	15870	15870	0
319	20250211	151100	162172550	15870	15870	15870	15870	0
320	20250211	151000	162172550	15870	15850	15870	15850	25
321	20250211	150900	161776280	15850	15850	15850	15850	0
322	20250211	150800	161776280	15850	15850	15850	15850	100
323	20250211	150700	160191280	15850	15850	15850	15850	1
324	20250211	150600	160175430	15870	15870	15870	15870	1
325	20250211	150500	160159560	15850	15850	15850	15850	24
326	20250211	150400	159779160	15870	15870	15870	15870	0
327	20250211	150300	159779160	15870	15870	15870	15870	0
328	20250211	150200	159779160	15870	15870	15870	15870	0
329	20250211	150100	159779160	15870	15870	15870	15870	0
330	20250211	150000	159779160	15870	15870	15870	15870	2
331	20250211	145900	159747420	15850	15850	15850	15850	2
332	20250211	145800	159715720	15850	15850	15850	15850	1
333	20250211	145700	159699870	15870	15870	15870	15870	3
334	20250211	145600	159652260	15870	15860	15870	15860	100
335	20250211	145500	158066200	15860	15850	15860	15850	3
336	20250211	145400	158018630	15850	15850	15850	15850	24
337	20250211	145300	157638230	15840	15840	15840	15840	0
338	20250211	145200	157638230	15840	15840	15840	15840	50
339	20250211	145100	156846230	15860	15850	15860	15850	24
340	20250211	145000	156465790	15860	15860	15860	15860	0
341	20250211	144900	156465790	15860	15860	15860	15860	0
342	20250211	144800	156465790	15860	15860	15860	15860	0
343	20250211	144700	156465790	15860	15860	15860	15860	65
344	20250211	144600	155434890	15860	15860	15860	15860	0
345	20250211	144500	155434890	15860	15860	15860	15860	0
346	20250211	144400	155434890	15860	15860	15860	15860	0
347	20250211	144300	155434890	15860	15840	15860	15840	102
348	20250211	144200	153819170	15830	15830	15830	15830	0
349	20250211	144100	153819170	15830	15840	15840	15830	2
350	20250211	144000	153787500	15840	15840	15840	15840	0
351	20250211	143900	153787500	15840	15840	15840	15840	0
352	20250211	143800	153787500	15840	15830	15840	15830	120
353	20250211	143700	151886900	15850	15850	15850	15850	0
354	20250211	143600	151886900	15850	15850	15850	15850	0
355	20250211	143500	151886900	15850	15850	15850	15850	0
356	20250211	143400	151886900	15850	15850	15850	15850	0
357	20250211	143300	151886900	15850	15850	15850	15850	0
358	20250211	143200	151886900	15850	15850	15850	15850	1
359	20250211	143100	151871050	15840	15840	15840	15840	0
360	20250211	143000	151871050	15840	15840	15840	15840	13
361	20250211	142900	151665130	15850	15850	15850	15850	7
362	20250211	142800	151554180	15850	15850	15850	15850	0
363	20250211	142700	151554180	15850	15850	15850	15850	0
364	20250211	142600	151554180	15850	15850	15850	15850	0
365	20250211	142500	151554180	15850	15850	15850	15850	3
366	20250211	142400	151506630	15840	15840	15840	15840	0
367	20250211	142300	151506630	15840	15840	15840	15840	1
368	20250211	142200	151490790	15860	15850	15860	15850	2
369	20250211	142100	151459080	15810	15810	15810	15810	0
370	20250211	142000	151459080	15810	15810	15810	15810	0
371	20250211	141900	151459080	15810	15810	15810	15810	0
372	20250211	141800	151459080	15810	15810	15810	15810	99
373	20250211	141700	149893890	15810	15810	15810	15810	200
374	20250211	141600	146731890	15860	15830	15860	15810	602
375	20250211	141500	137214050	15860	15860	15860	15860	0
376	20250211	141400	137214050	15860	15860	15860	15860	0
377	20250211	141300	137214050	15860	15860	15860	15860	0
378	20250211	141200	137214050	15860	15830	15860	15830	102
379	20250211	141100	135599340	15860	15830	15860	15830	304
380	20250211	141000	130786940	15830	15830	15830	15830	0
381	20250211	140900	130786940	15830	15860	15860	15830	217
382	20250211	140800	127351100	15850	15850	15850	15850	0
383	20250211	140700	127351100	15850	15850	15850	15850	0
384	20250211	140600	127351100	15850	15850	15850	15850	0
385	20250211	140500	127351100	15850	15850	15850	15850	1
386	20250211	140400	127335250	15860	15860	15860	15860	0
387	20250211	140300	127335250	15860	15860	15860	15860	0
388	20250211	140200	127335250	15860	15860	15860	15860	0
389	20250211	140100	127335250	15860	15860	15860	15860	3
390	20250211	140000	127287670	15840	15840	15840	15840	10
391	20250211	135900	127129270	15870	15870	15870	15870	0
392	20250211	135800	127129270	15870	15870	15870	15870	0
393	20250211	135700	127129270	15870	15870	15870	15870	0
394	20250211	135600	127129270	15870	15870	15870	15870	1
395	20250211	135500	127113400	15860	15840	15860	15840	6
396	20250211	135400	127018260	15850	15850	15850	15850	0
397	20250211	135300	127018260	15850	15850	15850	15850	0
398	20250211	135200	127018260	15850	15850	15870	15840	19
399	20250211	135100	126716950	15860	15850	15870	15850	6
400	20250211	135000	126621800	15870	15870	15870	15870	0
401	20250211	134900	126621800	15870	15870	15870	15870	0
402	20250211	134800	126621800	15870	15850	15870	15850	56
403	20250211	134700	125733220	15870	15870	15870	15870	0
404	20250211	134600	125733220	15870	15870	15870	15870	0
405	20250211	134500	125733220	15870	15870	15870	15870	0
406	20250211	134400	125733220	15870	15870	15870	15870	0
407	20250211	134300	125733220	15870	15870	15870	15870	0
408	20250211	134200	125733220	15870	15850	15870	15850	18
409	20250211	134100	125447710	15870	15870	15870	15870	0
410	20250211	134000	125447710	15870	15870	15870	15870	1
411	20250211	133900	125431840	15870	15810	15870	15810	1063
412	20250211	133800	108603980	15810	15810	15810	15810	0
413	20250211	133700	108603980	15810	15810	15810	15810	0
414	20250211	133600	108603980	15810	15810	15810	15810	0
415	20250211	133500	108603980	15810	15810	15810	15810	0
416	20250211	133400	108603980	15810	15810	15810	15810	0
417	20250211	133300	108603980	15810	15810	15810	15810	0
418	20250211	133200	108603980	15810	15810	15810	15810	0
419	20250211	133100	108603980	15810	15810	15810	15810	0
420	20250211	133000	108603980	15810	15810	15810	15810	0
421	20250211	132900	108603980	15810	15810	15810	15810	1
422	20250211	132800	108588170	15800	15800	15800	15800	102
423	20250211	132700	106976570	15800	15800	15800	15800	0
424	20250211	132600	106976570	15800	15810	15810	15800	3
425	20250211	132500	106929150	15800	15800	15800	15800	0
426	20250211	132400	106929150	15800	15800	15800	15800	0
427	20250211	132300	106929150	15800	15800	15800	15800	0
428	20250211	132200	106929150	15800	15800	15800	15800	0
429	20250211	132100	106929150	15800	15800	15800	15800	0
430	20250211	132000	106929150	15800	15800	15800	15800	2
431	20250211	131900	106897550	15820	15820	15820	15820	0
432	20250211	131800	106897550	15820	15820	15820	15820	0
433	20250211	131700	106897550	15820	15820	15820	15820	3
434	20250211	131600	106850090	15820	15820	15820	15820	1
435	20250211	131500	106834270	15820	15820	15820	15820	20
436	20250211	131400	106517870	15820	15820	15820	15820	0
437	20250211	131300	106517870	15820	15820	15820	15820	2
438	20250211	131200	106486230	15800	15800	15800	15800	0
439	20250211	131100	106486230	15800	15800	15800	15800	0
440	20250211	131000	106486230	15800	15800	15800	15800	5
441	20250211	130900	106407230	15810	15810	15810	15810	0
442	20250211	130800	106407230	15810	15810	15810	15810	0
443	20250211	130700	106407230	15810	15810	15810	15810	0
444	20250211	130600	106407230	15810	15810	15810	15810	0
445	20250211	130500	106407230	15810	15810	15810	15810	5
446	20250211	130400	106328180	15810	15810	15810	15810	0
447	20250211	130300	106328180	15810	15800	15810	15800	27
448	20250211	130200	105901410	15800	15800	15800	15800	0
449	20250211	130100	105901410	15800	15800	15800	15800	0
450	20250211	130000	105901410	15800	15800	15800	15800	0
451	20250211	125900	105901410	15800	15800	15800	15800	0
452	20250211	125800	105901410	15800	15800	15800	15800	0
453	20250211	125700	105901410	15800	15800	15800	15800	0
454	20250211	125600	105901410	15800	15800	15800	15800	5
455	20250211	125500	105822410	15790	15790	15790	15790	1
456	20250211	125400	105806620	15790	15790	15790	15790	0
457	20250211	125300	105806620	15790	15790	15790	15790	54
458	20250211	125200	104953960	15800	15800	15800	15800	0
459	20250211	125100	104953960	15800	15800	15800	15800	100
460	20250211	125000	103373960	15810	15810	15810	15810	0
461	20250211	124900	103373960	15810	15810	15810	15810	0
462	20250211	124800	103373960	15810	15810	15810	15810	10
463	20250211	124700	103215860	15810	15810	15810	15810	86
464	20250211	124600	101856200	15810	15810	15810	15810	14
465	20250211	124500	101634860	15810	15810	15810	15810	0
466	20250211	124400	101634860	15810	15810	15810	15810	0
467	20250211	124300	101634860	15810	15810	15810	15810	1
468	20250211	124200	101619050	15830	15830	15830	15830	1
469	20250211	124100	101603220	15820	15820	15820	15820	64
470	20250211	124000	100590740	15820	15820	15820	15820	0
471	20250211	123900	100590740	15820	15820	15820	15820	0
472	20250211	123800	100590740	15820	15800	15820	15800	301
473	20250211	123700	95834920	15830	15830	15830	15830	0
474	20250211	123600	95834920	15830	15830	15830	15830	100
475	20250211	123500	94251920	15810	15810	15810	15810	81
476	20250211	123400	92971310	15810	15810	15810	15810	9
477	20250211	123300	92829020	15810	15840	15840	15810	6
478	20250211	123200	92734030	15830	15830	15840	15830	11
479	20250211	123100	92559850	15840	15830	15840	15830	8
480	20250211	123000	92433180	15830	15830	15840	15830	12
481	20250211	122900	92243190	15840	15830	15840	15830	15
482	20250211	122800	92005670	15840	15810	15840	15810	112
483	20250211	122700	90234860	15810	15830	15840	15810	15
484	20250211	122600	89997620	15840	15830	15840	15830	2
485	20250211	122500	89965950	15800	15800	15800	15790	141
486	20250211	122400	87739090	15840	15840	15840	15840	0
487	20250211	122300	87739090	15840	15840	15840	15840	0
488	20250211	122200	87739090	15840	15840	15840	15840	0
489	20250211	122100	87739090	15840	15840	15840	15840	0
490	20250211	122000	87739090	15840	15840	15840	15840	0
491	20250211	121900	87739090	15840	15840	15840	15840	0
492	20250211	121800	87739090	15840	15840	15840	15840	0
493	20250211	121700	87739090	15840	15840	15840	15840	0
494	20250211	121600	87739090	15840	15800	15840	15800	3
495	20250211	121500	87691620	15810	15810	15810	15810	1
496	20250211	121400	87675810	15840	15840	15840	15840	0
497	20250211	121300	87675810	15840	15840	15840	15840	0
498	20250211	121200	87675810	15840	15840	15840	15840	0
499	20250211	121100	87675810	15840	15840	15840	15840	0
500	20250211	121000	87675810	15840	15840	15840	15840	0
501	20250211	120900	87675810	15840	15840	15840	15840	0
502	20250211	120800	87675810	15840	15840	15840	15840	0
503	20250211	120700	87675810	15840	15840	15840	15840	0
504	20250211	120600	87675810	15840	15840	15840	15820	5
505	20250211	120500	87596660	15820	15820	15840	15820	11
506	20250211	120400	87422550	15830	15820	15840	15820	10
507	20250211	120300	87264270	15840	15840	15840	15800	15
508	20250211	120200	87026870	15820	15820	15840	15820	9
509	20250211	120100	86884440	15810	15810	15810	15810	0
510	20250211	120000	86884440	15810	15810	15810	15810	0
511	20250211	115900	86884440	15810	15810	15810	15810	0
512	20250211	115800	86884440	15810	15810	15810	15810	0
513	20250211	115700	86884440	15810	15810	15810	15810	0
514	20250211	115600	86884440	15810	15810	15810	15810	0
515	20250211	115500	86884440	15810	15810	15810	15810	1
516	20250211	115400	86868630	15800	15800	15800	15800	0
517	20250211	115300	86868630	15800	15800	15800	15800	0
518	20250211	115200	86868630	15800	15800	15800	15800	0
519	20250211	115100	86868630	15800	15800	15800	15800	0
520	20250211	115000	86868630	15800	15810	15810	15800	101
521	20250211	114900	85272820	15810	15810	15810	15810	9
522	20250211	114800	85130530	15810	15810	15810	15810	0
523	20250211	114700	85130530	15810	15810	15810	15810	32
524	20250211	114600	84624610	15810	15810	15810	15810	116
525	20250211	114500	82790650	15810	15810	15810	15810	1
526	20250211	114400	82774840	15810	15810	15810	15810	0
527	20250211	114300	82774840	15810	15820	15820	15810	2
528	20250211	114200	82743210	15820	15820	15820	15820	50
529	20250211	114100	81952210	15830	15830	15830	15830	0
530	20250211	114000	81952210	15830	15830	15830	15830	0
531	20250211	113900	81952210	15830	15830	15830	15830	1
532	20250211	113800	81936380	15840	15840	15840	15840	0
533	20250211	113700	81936380	15840	15840	15840	15840	0
534	20250211	113600	81936380	15840	15840	15840	15840	1
535	20250211	113500	81920540	15830	15830	15830	15830	82
536	20250211	113400	80622480	15830	15830	15830	15830	0
537	20250211	113300	80622480	15830	15830	15830	15830	0
538	20250211	113200	80622480	15830	15830	15830	15830	0
539	20250211	113100	80622480	15830	15810	15830	15810	8
540	20250211	113000	80495920	15820	15810	15830	15810	9
541	20250211	112900	80353540	15830	15810	15830	15810	8
542	20250211	112800	80226980	15830	15810	15830	15810	12
543	20250211	112700	80037140	15820	15830	15830	15810	159
544	20250211	112600	77520430	15820	15820	15820	15820	0
545	20250211	112500	77520430	15820	15820	15820	15820	0
546	20250211	112400	77520430	15820	15820	15820	15820	0
547	20250211	112300	77520430	15820	15820	15820	15820	0
548	20250211	112200	77520430	15820	15790	15820	15790	171
549	20250211	112100	74815460	15770	15770	15770	15770	0
550	20250211	112000	74815460	15770	15770	15770	15770	0
551	20250211	111900	74815460	15770	15770	15770	15770	0
552	20250211	111800	74815460	15770	15770	15770	15770	0
553	20250211	111700	74815460	15770	15770	15770	15770	0
554	20250211	111600	74815460	15770	15780	15780	15770	830
555	20250211	111500	61726170	15770	15770	15770	15770	0
556	20250211	111400	61726170	15770	15770	15770	15770	0
557	20250211	111300	61726170	15770	15780	15780	15770	56
558	20250211	111200	60842930	15820	15820	15820	15820	0
559	20250211	111100	60842930	15820	15820	15820	15820	0
560	20250211	111000	60842930	15820	15820	15820	15820	0
561	20250211	110900	60842930	15820	15820	15820	15820	0
562	20250211	110800	60842930	15820	15820	15820	15820	0
563	20250211	110700	60842930	15820	15810	15820	15810	2
564	20250211	110600	60811300	15820	15800	15820	15800	6
565	20250211	110500	60716480	15790	15790	15790	15790	1
566	20250211	110400	60700690	15780	15780	15780	15780	0
567	20250211	110300	60700690	15780	15780	15780	15780	1
568	20250211	110200	60684910	15810	15810	15810	15810	0
569	20250211	110100	60684910	15810	15810	15810	15810	0
570	20250211	110000	60684910	15810	15810	15810	15810	51
571	20250211	105900	59878600	15770	15770	15770	15770	0
572	20250211	105800	59878600	15770	15780	15780	15770	149
573	20250211	105700	57528860	15770	15770	15770	15770	0
574	20250211	105600	57528860	15770	15770	15770	15770	0
575	20250211	105500	57528860	15770	15770	15770	15770	1
576	20250211	105400	57513090	15770	15770	15770	15770	0
577	20250211	105300	57513090	15770	15770	15770	15770	1
578	20250211	105200	57497320	15770	15770	15770	15770	0
579	20250211	105100	57497320	15770	15770	15770	15770	0
580	20250211	105000	57497320	15770	15770	15770	15770	1
581	20250211	104900	57481550	15770	15770	15770	15770	0
582	20250211	104800	57481550	15770	15800	15800	15770	260
583	20250211	104700	53374870	15820	15820	15820	15820	0
584	20250211	104600	53374870	15820	15820	15820	15820	0
585	20250211	104500	53374870	15820	15820	15820	15820	0
586	20250211	104400	53374870	15820	15820	15820	15820	0
587	20250211	104300	53374870	15820	15820	15820	15820	2
588	20250211	104200	53343230	15800	15800	15800	15800	596
589	20250211	104100	43926430	15820	15820	15820	15820	2
590	20250211	104000	43894790	15800	15800	15800	15800	0
591	20250211	103900	43894790	15800	15810	15810	15800	110
592	20250211	103800	42155900	15830	15830	15830	15830	0
593	20250211	103700	42155900	15830	15830	15830	15830	0
594	20250211	103600	42155900	15830	15820	15830	15820	2
595	20250211	103500	42124250	15810	15810	15810	15810	0
596	20250211	103400	42124250	15810	15810	15810	15810	0
597	20250211	103300	42124250	15810	15810	15810	15810	1
598	20250211	103200	42108440	15830	15830	15830	15830	0
599	20250211	103100	42108440	15830	15810	15830	15810	63
600	20250211	103000	41112390	15830	15830	15830	15830	0
601	20250211	102900	41112390	15830	15830	15830	15830	1
602	20250211	102800	41096560	15810	15810	15810	15810	0
603	20250211	102700	41096560	15810	15810	15810	15810	10
604	20250211	102600	40938460	15810	15810	15830	15810	30
605	20250211	102500	40464010	15830	15830	15830	15830	0
606	20250211	102400	40464010	15830	15830	15830	15830	0
607	20250211	102300	40464010	15830	15810	15830	15810	11
608	20250211	102200	40289960	15830	15830	15830	15830	0
609	20250211	102100	40289960	15830	15810	15830	15810	112
610	20250211	102000	38519200	15810	15810	15810	15810	0
611	20250211	101900	38519200	15810	15810	15810	15810	1
612	20250211	101800	38503390	15830	15830	15830	15830	0
613	20250211	101700	38503390	15830	15720	15830	15720	1130
614	20250211	101600	20678050	15750	15720	15750	15720	2
615	20250211	101500	20646580	15750	15720	15750	15720	32
616	20250211	101400	20142610	15750	15750	15750	15750	0
617	20250211	101300	20142610	15750	15750	15750	15750	0
618	20250211	101200	20142610	15750	15750	15750	15750	0
619	20250211	101100	20142610	15750	15750	15750	15750	0
620	20250211	101000	20142610	15750	15750	15750	15750	0
621	20250211	100900	20142610	15750	15750	15750	15750	0
622	20250211	100800	20142610	15750	15720	15750	15720	16
623	20250211	100700	19891030	15700	15700	15700	15700	0
624	20250211	100600	19891030	15700	15700	15700	15700	0
625	20250211	100500	19891030	15700	15700	15700	15700	1
626	20250211	100400	19875330	15700	15700	15700	15700	20
627	20250211	100300	19561330	15700	15710	15710	15700	17
628	20250211	100200	19294360	15710	15710	15710	15710	0
629	20250211	100100	19294360	15710	15710	15710	15710	0
630	20250211	100000	19294360	15710	15710	15710	15710	1
631	20250211	095900	19278650	15720	15720	15720	15720	20
632	20250211	095800	18964250	15710	15710	15710	15710	0
633	20250211	095700	18964250	15710	15710	15710	15710	0
634	20250211	095600	18964250	15710	15710	15710	15710	0
635	20250211	095500	18964250	15710	15710	15710	15710	1
636	20250211	095400	18948540	15710	15710	15710	15710	0
637	20250211	095300	18948540	15710	15710	15710	15710	0
638	20250211	095200	18948540	15710	15710	15710	15710	0
639	20250211	095100	18948540	15710	15710	15710	15710	2
640	20250211	095000	18917120	15710	15710	15710	15710	1
641	20250211	094900	18901410	15750	15750	15750	15750	0
642	20250211	094800	18901410	15750	15750	15750	15750	0
643	20250211	094700	18901410	15750	15750	15750	15750	0
644	20250211	094600	18901410	15750	15750	15750	15750	0
645	20250211	094500	18901410	15750	15730	15750	15730	2
646	20250211	094400	18869930	15750	15730	15750	15730	6
647	20250211	094300	18775470	15710	15710	15710	15710	1
648	20250211	094200	18759760	15750	15720	15750	15720	5
649	20250211	094100	18681060	15700	15700	15700	15700	20
650	20250211	094000	18367060	15750	15700	15750	15700	132
651	20250211	093900	16291220	15700	15700	15700	15700	188
652	20250211	093800	13339620	15720	15710	15720	15710	11
653	20250211	093700	13166800	15720	15720	15720	15720	0
654	20250211	093600	13166800	15720	15720	15720	15720	6
655	20250211	093500	13072480	15740	15740	15740	15740	0
656	20250211	093400	13072480	15740	15740	15740	15740	0
657	20250211	093300	13072480	15740	15740	15740	15740	0
658	20250211	093200	13072480	15740	15720	15740	15720	7
659	20250211	093100	12962420	15700	15600	15700	15600	151
660	20250211	093000	10595540	15600	15590	15600	15570	26
661	20250211	092900	10190400	15600	15600	15600	15600	0
662	20250211	092800	10190400	15600	15600	15600	15600	8
663	20250211	092700	10065600	15600	15600	15600	15600	13
664	20250211	092600	9862800	15600	15600	15600	15590	35
665	20250211	092500	9316880	15600	15600	15600	15600	3
666	20250211	092400	9270080	15600	15600	15600	15600	0
667	20250211	092300	9270080	15600	15600	15600	15600	1
668	20250211	092200	9254480	15630	15620	15630	15620	118
669	20250211	092100	7410720	15630	15630	15630	15630	0
670	20250211	092000	7410720	15630	15630	15630	15630	0
671	20250211	091900	7410720	15630	15630	15630	15630	0
672	20250211	091800	7410720	15630	15630	15630	15630	5
673	20250211	091700	7332570	15630	15630	15630	15630	0
674	20250211	091600	7332570	15630	15700	15700	15630	328
675	20250211	091500	2188300	15710	15720	15720	15710	24
676	20250211	091400	1811250	15720	15720	15720	15720	0
677	20250211	091300	1811250	15720	15730	15730	15720	3
678	20250211	091200	1764070	15740	15740	15740	15740	1
679	20250211	091100	1748330	15740	15740	15740	15740	0
680	20250211	091000	1748330	15740	15740	15740	15740	0
681	20250211	090900	1748330	15740	15740	15740	15740	0
682	20250211	090800	1748330	15740	15770	15770	15740	7
683	20250211	090700	1638060	15750	15750	15750	15750	0
684	20250211	090600	1638060	15750	15750	15750	15750	0
685	20250211	090500	1638060	15750	15750	15750	15750	0
686	20250211	090400	1638060	15750	15750	15750	15750	0
687	20250211	090300	1638060	15750	15750	15750	15750	0
688	20250211	090200	1638060	15750	15760	15760	15750	15
689	20250211	090100	1401750	15750	15750	15750	15750	0
690	20250211	090000	1401750	15750	15750	15750	15750	89