KissMeData/035250/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	191900	4821600680	15970	15970	15970	15970	82029
3	20250211	191800	4821600680	15970	15970	15970	15970	0
4	20250211	191700	4821600680	15970	15970	15970	15970	0
5	20250211	191600	4821600680	15970	15970	15970	15970	0
6	20250211	191500	4821600680	15970	15970	15970	15970	0
7	20250211	191400	4821600680	15970	15970	15970	15970	0
8	20250211	191300	4821600680	15970	15970	15970	15970	0
9	20250211	191200	4821600680	15970	15970	15970	15970	0
10	20250211	191100	4821600680	15970	15970	15970	15970	0
11	20250211	191000	4821600680	15970	15970	15970	15970	0
12	20250211	190900	4821600680	15970	15970	15970	15970	0
13	20250211	190800	4821600680	15970	15970	15970	15970	0
14	20250211	190700	4821600680	15970	15970	15970	15970	0
15	20250211	190600	4821600680	15970	15970	15970	15970	0
16	20250211	190500	4821600680	15970	15970	15970	15970	0
17	20250211	190400	4821600680	15970	15970	15970	15970	0
18	20250211	190300	4821600680	15970	15970	15970	15970	0
19	20250211	190200	4821600680	15970	15970	15970	15970	0
20	20250211	190100	4821600680	15970	15970	15970	15970	0
21	20250211	190000	4821600680	15970	15970	15970	15970	0
22	20250211	185900	4821600680	15970	15970	15970	15970	0
23	20250211	185800	4821600680	15970	15970	15970	15970	0
24	20250211	185700	4821600680	15970	15970	15970	15970	0
25	20250211	185600	4821600680	15970	15970	15970	15970	0
26	20250211	185500	4821600680	15970	15970	15970	15970	0
27	20250211	185400	4821600680	15970	15970	15970	15970	0
28	20250211	185300	4821600680	15970	15970	15970	15970	0
29	20250211	185200	4821600680	15970	15970	15970	15970	0
30	20250211	185100	4821600680	15970	15970	15970	15970	0
31	20250211	185000	4821600680	15970	15970	15970	15970	0
32	20250211	184900	4821600680	15970	15970	15970	15970	82029
33	20250211	184800	4821600680	15970	15970	15970	15970	0
34	20250211	184700	4821600680	15970	15970	15970	15970	0
35	20250211	184600	4821600680	15970	15970	15970	15970	0
36	20250211	184500	4821600680	15970	15970	15970	15970	0
37	20250211	184400	4821600680	15970	15970	15970	15970	0
38	20250211	184300	4821600680	15970	15970	15970	15970	0
39	20250211	184200	4821600680	15970	15970	15970	15970	0
40	20250211	184100	4821600680	15970	15970	15970	15970	0
41	20250211	184000	4821600680	15970	15970	15970	15970	0
42	20250211	183900	4821600680	15970	15970	15970	15970	0
43	20250211	183800	4821600680	15970	15970	15970	15970	0
44	20250211	183700	4821600680	15970	15970	15970	15970	0
45	20250211	183600	4821600680	15970	15970	15970	15970	0
46	20250211	183500	4821600680	15970	15970	15970	15970	0
47	20250211	183400	4821600680	15970	15970	15970	15970	0
48	20250211	183300	4821600680	15970	15970	15970	15970	0
49	20250211	183200	4821600680	15970	15970	15970	15970	0
50	20250211	183100	4821600680	15970	15970	15970	15970	0
51	20250211	183000	4821600680	15970	15970	15970	15970	0
52	20250211	182900	4821600680	15970	15970	15970	15970	0
53	20250211	182800	4821600680	15970	15970	15970	15970	0
54	20250211	182700	4821600680	15970	15970	15970	15970	0
55	20250211	182600	4821600680	15970	15970	15970	15970	0
56	20250211	182500	4821600680	15970	15970	15970	15970	0
57	20250211	182400	4821600680	15970	15970	15970	15970	0
58	20250211	182300	4821600680	15970	15970	15970	15970	0
59	20250211	182200	4821600680	15970	15970	15970	15970	0
60	20250211	182100	4821600680	15970	15970	15970	15970	0
61	20250211	182000	4821600680	15970	15970	15970	15970	0
62	20250211	181900	4821600680	15970	15970	15970	15970	82029
63	20250211	181800	4821600680	15970	15970	15970	15970	0
64	20250211	181700	4821600680	15970	15970	15970	15970	0
65	20250211	181600	4821600680	15970	15970	15970	15970	0
66	20250211	181500	4821600680	15970	15970	15970	15970	0
67	20250211	181400	4821600680	15970	15970	15970	15970	0
68	20250211	181300	4821600680	15970	15970	15970	15970	0
69	20250211	181200	4821600680	15970	15970	15970	15970	0
70	20250211	181100	4821600680	15970	15970	15970	15970	0
71	20250211	181000	4821600680	15970	15970	15970	15970	0
72	20250211	180900	4821600680	15970	15970	15970	15970	0
73	20250211	180800	4821600680	15970	15970	15970	15970	0
74	20250211	180700	4821600680	15970	15970	15970	15970	0
75	20250211	180600	4821600680	15970	15970	15970	15970	0
76	20250211	180500	4821600680	15970	15970	15970	15970	0
77	20250211	180400	4821600680	15970	15970	15970	15970	0
78	20250211	180300	4821600680	15970	15970	15970	15970	0
79	20250211	180200	4821600680	15970	15970	15970	15970	0
80	20250211	180100	4821600680	15970	15970	15970	15970	0
81	20250211	180000	4821600680	15970	15970	15970	15970	0
82	20250211	175900	4821600680	15970	15970	15970	15970	0
83	20250211	175800	4821600680	15970	15970	15970	15970	0
84	20250211	175700	4821600680	15970	15970	15970	15970	0
85	20250211	175600	4821600680	15970	15970	15970	15970	0
86	20250211	175500	4821600680	15970	15970	15970	15970	0
87	20250211	175400	4821600680	15970	15970	15970	15970	0
88	20250211	175300	4821600680	15970	15970	15970	15970	0
89	20250211	175200	4821600680	15970	15970	15970	15970	0
90	20250211	175100	4821600680	15970	15970	15970	15970	0
91	20250211	175000	4821600680	15970	15970	15970	15970	0
92	20250211	174900	4821600680	15970	15970	15970	15970	82029
93	20250211	174800	4821600680	15970	15970	15970	15970	0
94	20250211	174700	4821600680	15970	15970	15970	15970	0
95	20250211	174600	4821600680	15970	15970	15970	15970	0
96	20250211	174500	4821600680	15970	15970	15970	15970	0
97	20250211	174400	4821600680	15970	15970	15970	15970	0
98	20250211	174300	4821600680	15970	15970	15970	15970	0
99	20250211	174200	4821600680	15970	15970	15970	15970	0
100	20250211	174100	4821600680	15970	15970	15970	15970	0
101	20250211	174000	4821600680	15970	15970	15970	15970	0
102	20250211	173900	4821600680	15970	15970	15970	15970	0
103	20250211	173800	4821600680	15970	15970	15970	15970	0
104	20250211	173700	4821600680	15970	15970	15970	15970	0
105	20250211	173600	4821600680	15970	15970	15970	15970	0
106	20250211	173500	4821600680	15970	15970	15970	15970	0
107	20250211	173400	4821600680	15970	15970	15970	15970	0
108	20250211	173300	4821600680	15970	15970	15970	15970	0
109	20250211	173200	4821600680	15970	15970	15970	15970	0
110	20250211	173100	4821600680	15970	15970	15970	15970	0
111	20250211	173000	4821600680	15970	15970	15970	15970	0
112	20250211	172900	4821600680	15970	15970	15970	15970	0
113	20250211	172800	4821600680	15970	15970	15970	15970	0
114	20250211	172700	4821600680	15970	15970	15970	15970	0
115	20250211	172600	4821600680	15970	15970	15970	15970	0
116	20250211	172500	4821600680	15970	15970	15970	15970	0
117	20250211	172400	4821600680	15970	15970	15970	15970	0
118	20250211	172300	4821600680	15970	15970	15970	15970	0
119	20250211	172200	4821600680	15970	15970	15970	15970	0
120	20250211	172100	4821600680	15970	15970	15970	15970	0
121	20250211	172000	4821600680	15970	15970	15970	15970	0
122	20250211	171900	4821600680	15970	15970	15970	15970	82029
123	20250211	171800	4821600680	15970	15970	15970	15970	0
124	20250211	171700	4821600680	15970	15970	15970	15970	0
125	20250211	171600	4821600680	15970	15970	15970	15970	0
126	20250211	171500	4821600680	15970	15970	15970	15970	0
127	20250211	171400	4821600680	15970	15970	15970	15970	0
128	20250211	171300	4821600680	15970	15970	15970	15970	0
129	20250211	171200	4821600680	15970	15970	15970	15970	0
130	20250211	171100	4821600680	15970	15970	15970	15970	0
131	20250211	171000	4821600680	15970	15970	15970	15970	0
132	20250211	170900	4821600680	15970	15970	15970	15970	0
133	20250211	170800	4821600680	15970	15970	15970	15970	0
134	20250211	170700	4821600680	15970	15970	15970	15970	0
135	20250211	170600	4821600680	15970	15970	15970	15970	0
136	20250211	170500	4821600680	15970	15970	15970	15970	0
137	20250211	170400	4821600680	15970	15970	15970	15970	0
138	20250211	170300	4821600680	15970	15970	15970	15970	0
139	20250211	170200	4821600680	15970	15970	15970	15970	0
140	20250211	170100	4821600680	15970	15970	15970	15970	0
141	20250211	170000	4821600680	15970	15970	15970	15970	0
142	20250211	165900	4821600680	15970	15970	15970	15970	0
143	20250211	165800	4821600680	15970	15970	15970	15970	0
144	20250211	165700	4821600680	15970	15970	15970	15970	0
145	20250211	165600	4821600680	15970	15970	15970	15970	0
146	20250211	165500	4821600680	15970	15970	15970	15970	0
147	20250211	165400	4821600680	15970	15970	15970	15970	0
148	20250211	165300	4821600680	15970	15970	15970	15970	0
149	20250211	165200	4821600680	15970	15970	15970	15970	0
150	20250211	165100	4821600680	15970	15970	15970	15970	0
151	20250211	165000	4821600680	15970	15970	15970	15970	0
152	20250211	164900	4821600680	15970	15970	15970	15970	82029
153	20250211	164800	4821600680	15970	15970	15970	15970	0
154	20250211	164700	4821600680	15970	15970	15970	15970	0
155	20250211	164600	4821600680	15970	15970	15970	15970	0
156	20250211	164500	4821600680	15970	15970	15970	15970	0
157	20250211	164400	4821600680	15970	15970	15970	15970	0
158	20250211	164300	4821600680	15970	15970	15970	15970	0
159	20250211	164200	4821600680	15970	15970	15970	15970	0
160	20250211	164100	4821600680	15970	15970	15970	15970	0
161	20250211	164000	4821600680	15970	15970	15970	15970	0
162	20250211	163900	4821600680	15970	15970	15970	15970	0
163	20250211	163800	4821600680	15970	15970	15970	15970	0
164	20250211	163700	4821600680	15970	15970	15970	15970	0
165	20250211	163600	4821600680	15970	15970	15970	15970	0
166	20250211	163500	4821600680	15970	15970	15970	15970	0
167	20250211	163400	4821600680	15970	15970	15970	15970	0
168	20250211	163300	4821600680	15970	15970	15970	15970	0
169	20250211	163200	4821600680	15970	15970	15970	15970	0
170	20250211	163100	4821600680	15970	15970	15970	15970	0
171	20250211	163000	4821600680	15970	15970	15970	15970	0
172	20250211	162900	4821600680	15970	15970	15970	15970	0
173	20250211	162800	4821600680	15970	15970	15970	15970	0
174	20250211	162700	4821600680	15970	15970	15970	15970	0
175	20250211	162600	4821600680	15970	15970	15970	15970	0
176	20250211	162500	4821600680	15970	15970	15970	15970	0
177	20250211	162400	4821600680	15970	15970	15970	15970	0
178	20250211	162300	4821600680	15970	15970	15970	15970	0
179	20250211	162200	4821600680	15970	15970	15970	15970	0
180	20250211	162100	4821600680	15970	15970	15970	15970	0
181	20250211	162000	4821600680	15970	15970	15970	15970	0
182	20250211	161900	4821600680	15970	15970	15970	15970	82029
183	20250211	161800	4821600680	15970	15970	15970	15970	0
184	20250211	161700	4821600680	15970	15970	15970	15970	0
185	20250211	161600	4821600680	15970	15970	15970	15970	0
186	20250211	161500	4821600680	15970	15970	15970	15970	0
187	20250211	161400	4821600680	15970	15970	15970	15970	0
188	20250211	161300	4821600680	15970	15970	15970	15970	0
189	20250211	161200	4821600680	15970	15970	15970	15970	0
190	20250211	161100	4821600680	15970	15970	15970	15970	0
191	20250211	161000	4821600680	15970	15970	15970	15970	0
192	20250211	160900	4821600680	15970	15970	15970	15970	0
193	20250211	160800	4821600680	15970	15970	15970	15970	0
194	20250211	160700	4821600680	15970	15970	15970	15970	0
195	20250211	160600	4821600680	15970	15970	15970	15970	0
196	20250211	160500	4821600680	15970	15970	15970	15970	0
197	20250211	160400	4821600680	15970	15970	15970	15970	0
198	20250211	160300	4821600680	15970	15970	15970	15970	0
199	20250211	160200	4821600680	15970	15970	15970	15970	0
200	20250211	160100	4821600680	15970	15970	15970	15970	0
201	20250211	160000	4821600680	15970	15970	15970	15970	0
202	20250211	155900	4821600680	15970	15970	15970	15970	0
203	20250211	155800	4821600680	15970	15970	15970	15970	0
204	20250211	155700	4821600680	15970	15970	15970	15970	0
205	20250211	155600	4821600680	15970	15970	15970	15970	0
206	20250211	155500	4821600680	15970	15970	15970	15970	0
207	20250211	155400	4821600680	15970	15970	15970	15970	0
208	20250211	155300	4821600680	15970	15970	15970	15970	0
209	20250211	155200	4821600680	15970	15970	15970	15970	0
210	20250211	155100	4821600680	15970	15970	15970	15970	0
211	20250211	155000	4821600680	15970	15970	15970	15970	0
212	20250211	154900	4821600680	15970	15970	15970	15970	82029
213	20250211	154800	4821600680	15970	15970	15970	15970	0
214	20250211	154700	4821600680	15970	15970	15970	15970	0
215	20250211	154600	4821600680	15970	15970	15970	15970	0
216	20250211	154500	4821600680	15970	15970	15970	15970	0
217	20250211	154400	4821600680	15970	15970	15970	15970	0
218	20250211	154300	4821600680	15970	15970	15970	15970	0
219	20250211	154200	4821600680	15970	15970	15970	15970	0
220	20250211	154100	4821600680	15970	15970	15970	15970	0
221	20250211	154000	4821600680	15970	15970	15970	15970	0
222	20250211	153900	4821600680	15970	15970	15970	15970	0
223	20250211	153800	4821600680	15970	15970	15970	15970	0
224	20250211	153700	4821600680	15970	15970	15970	15970	0
225	20250211	153600	4821600680	15970	15970	15970	15970	0
226	20250211	153500	4821600680	15970	15970	15970	15970	0
227	20250211	153400	4821600680	15970	15970	15970	15970	0
228	20250211	153300	4821600680	15970	15970	15970	15970	0
229	20250211	153200	4821600680	15970	15970	15970	15970	0
230	20250211	153100	4821600680	15970	15970	15970	15970	0
231	20250211	153000	4821600680	15970	15970	15970	15970	82029
232	20250211	152900	3511597550	16000	16000	16000	16000	0
233	20250211	152800	3511597550	16000	16000	16000	16000	0
234	20250211	152700	3511597550	16000	16000	16000	16000	0
235	20250211	152600	3511597550	16000	16000	16000	16000	0
236	20250211	152500	3511597550	16000	16000	16000	16000	0
237	20250211	152400	3511597550	16000	16000	16000	16000	0
238	20250211	152300	3511597550	16000	16000	16000	16000	0
239	20250211	152200	3511597550	16000	16000	16000	16000	0
240	20250211	152100	3511597550	16000	16000	16000	16000	0
241	20250211	152000	3511597550	16000	16000	16000	16000	0
242	20250211	151900	3511597550	16000	16010	16020	16000	691
243	20250211	151800	3500537990	16010	16030	16030	16010	350
244	20250211	151700	3494934120	16010	16010	16030	16010	1523
245	20250211	151600	3470538770	16010	16010	16020	16010	598
246	20250211	151500	3460964080	16010	16020	16030	16010	450
247	20250211	151400	3453757910	16020	16030	16040	16020	815
248	20250211	151300	3440689900	16030	16020	16040	16010	4455
249	20250211	151200	3369274490	16010	16030	16030	16010	316
250	20250211	151100	3364212170	16030	16020	16040	16020	1194
251	20250211	151000	3345072790	16020	16030	16040	16010	1064
252	20250211	150900	3328016930	16030	16030	16040	16030	131
253	20250211	150800	3325916920	16030	16040	16050	16030	375
254	20250211	150700	3319902930	16040	16020	16050	16010	3981
255	20250211	150600	3256087980	16020	16020	16030	16020	164
256	20250211	150500	3253460610	16020	16020	16030	16020	380
257	20250211	150400	3247372970	16030	16010	16030	16010	2764
258	20250211	150300	3203094330	16010	16020	16030	16010	207
259	20250211	150200	3199779490	16020	16020	16030	16010	206
260	20250211	150100	3196479360	16020	16030	16030	16020	276
261	20250211	150000	3192057580	16020	16020	16030	16020	135
262	20250211	145900	3189894670	16020	16010	16020	16010	2598
263	20250211	145800	3148276450	16010	16010	16020	16010	204
264	20250211	145700	3145010300	16010	16020	16020	16010	1505
265	20250211	145600	3120914530	16020	16020	16020	16010	175
266	20250211	145500	3118112500	16020	16010	16020	16010	79
267	20250211	145400	3116847490	16010	16020	16030	16010	178
268	20250211	145300	3113996170	16020	16020	16030	16020	873
269	20250211	145200	3100010650	16030	16020	16030	16020	2496
270	20250211	145100	3060004180	16020	16020	16030	16020	248
271	20250211	145000	3056031070	16020	16030	16030	16020	373
272	20250211	144900	3050053150	16020	16020	16030	16020	243
273	20250211	144800	3046160120	16020	16030	16030	16020	231
274	20250211	144700	3042459350	16030	16010	16030	16010	150
275	20250211	144600	3040056340	16010	16020	16030	16010	58
276	20250211	144500	3039127400	16020	16020	16030	16020	62
277	20250211	144400	3038134040	16020	16010	16030	16010	2140
278	20250211	144300	3003847410	16020	16010	16020	16010	150
279	20250211	144200	3001445760	16020	16010	16020	16010	148
280	20250211	144100	2999075770	16010	16020	16020	16010	147
281	20250211	144000	2996721950	16010	16010	16020	16000	154
282	20250211	143900	2994257230	16000	16000	16030	16000	189
283	20250211	143800	2991231630	16000	16030	16030	16000	540
284	20250211	143700	2982585850	16020	16010	16030	16000	1307
285	20250211	143600	2961648970	16010	16010	16030	16000	144
286	20250211	143500	2959342780	16010	16010	16020	16010	1122
287	20250211	143400	2941370190	16010	16010	16020	16010	181
288	20250211	143300	2938472170	16020	16010	16020	16000	84
289	20250211	143200	2937127140	16000	16000	16020	16000	35
290	20250211	143100	2936566990	16000	16010	16020	16000	82
291	20250211	143000	2935254120	16010	16000	16020	16000	912
292	20250211	142900	2920654830	16010	16000	16010	16000	35
293	20250211	142800	2920094710	16000	16000	16010	16000	1328
294	20250211	142700	2898833960	16000	16010	16020	16000	1430
295	20250211	142600	2875944360	16020	16030	16030	16010	366
296	20250211	142500	2870084240	16030	16010	16030	16010	351
297	20250211	142400	2864457970	16010	16030	16030	16010	456
298	20250211	142300	2857152790	16020	16040	16040	16020	707
299	20250211	142200	2845822100	16040	16020	16040	16010	389
300	20250211	142100	2839586610	16030	16020	16030	16010	261
301	20250211	142000	2835406780	16020	16020	16030	16010	237
302	20250211	141900	2831610120	16020	16020	16030	16020	236
303	20250211	141800	2827829190	16020	16030	16030	16020	278
304	20250211	141700	2823372940	16020	16010	16030	16010	212
305	20250211	141600	2819978130	16000	16000	16030	16000	1576
306	20250211	141500	2794725210	16000	16020	16030	16000	80
307	20250211	141400	2793444450	16030	16030	16040	16010	476
308	20250211	141300	2785817420	16030	16030	16040	16030	331
309	20250211	141200	2780510060	16030	16030	16040	16030	796
310	20250211	141100	2767750080	16030	16030	16040	16030	86
311	20250211	141000	2766371200	16030	16030	16040	16030	189
312	20250211	140900	2763341410	16030	16020	16040	16020	689
313	20250211	140800	2752298130	16020	16020	16030	16010	670
314	20250211	140700	2741566220	16030	16020	16030	16020	50
315	20250211	140600	2740765060	16020	16010	16030	16010	1713
316	20250211	140500	2713315800	16010	16000	16010	16000	1208
317	20250211	140400	2693977490	16000	16000	16010	16000	128
318	20250211	140300	2691929210	16000	16010	16010	16000	283
319	20250211	140200	2687400900	16010	16000	16010	15990	306
320	20250211	140100	2682506270	16000	15990	16000	15990	222
321	20250211	140000	2678956080	16000	16000	16010	16000	129
322	20250211	135900	2676891960	16000	16000	16010	15990	1330
323	20250211	135800	2655612650	16000	16000	16010	15990	260
324	20250211	135700	2651454910	16000	16010	16020	16000	239
325	20250211	135600	2647628690	16010	16020	16020	16010	81
326	20250211	135500	2646331720	16020	16010	16020	16010	232
327	20250211	135400	2642617030	16020	16010	16020	16010	276
328	20250211	135300	2638198190	16010	16020	16020	16010	61
329	20250211	135200	2637221370	16010	16010	16020	16010	236
330	20250211	135100	2633442760	16010	16010	16020	16010	248
331	20250211	135000	2629472150	16020	16010	16020	16010	169
332	20250211	134900	2626766340	16020	16020	16020	16010	34
333	20250211	134800	2626221670	16010	16010	16020	16010	217
334	20250211	134700	2622747450	16010	15990	16010	15990	1108
335	20250211	134600	2605011430	16010	15990	16010	15990	263
336	20250211	134500	2600805560	15990	15980	16000	15980	1354
337	20250211	134400	2579142630	16000	15990	16000	15980	235
338	20250211	134300	2575386750	15980	16000	16000	15980	2435
339	20250211	134200	2536451250	16000	16000	16010	16000	257
340	20250211	134100	2532339210	16000	16000	16010	16000	247
341	20250211	134000	2528387160	16010	16000	16010	16000	201
342	20250211	133900	2525171070	16010	16010	16010	16000	268
343	20250211	133800	2520882920	16010	16000	16010	16000	1640
344	20250211	133700	2494628070	16000	16000	16000	16000	231
345	20250211	133600	2490932070	16010	16020	16020	16000	355
346	20250211	133500	2485250500	16010	16020	16020	16010	303
347	20250211	133400	2480399320	16010	16010	16020	16010	55
348	20250211	133300	2479518720	16010	16010	16020	16010	220
349	20250211	133200	2475996470	16010	16020	16020	16010	1134
350	20250211	133100	2457830920	16020	16020	16030	16020	202
351	20250211	133000	2454594830	16030	16040	16040	16030	190
352	20250211	132900	2451548750	16030	16040	16050	16030	281
353	20250211	132800	2447041530	16040	16040	16050	16040	183
354	20250211	132700	2444106110	16040	16040	16040	16040	17
355	20250211	132600	2443833430	16040	16040	16050	16040	341
356	20250211	132500	2438363690	16050	16050	16050	16040	575
357	20250211	132400	2429136680	16050	16040	16050	16040	1255
358	20250211	132300	2408996160	16050	16040	16050	16040	573
359	20250211	132200	2399799620	16040	16050	16050	16040	112
360	20250211	132100	2398002070	16050	16040	16050	16040	721
361	20250211	132000	2386430330	16040	16020	16040	16020	1372
362	20250211	131900	2364443540	16010	16010	16010	16010	19
363	20250211	131800	2364139350	16010	16020	16020	16010	133
364	20250211	131700	2362008890	16010	16010	16010	16010	410
365	20250211	131600	2355444790	16000	16010	16010	16000	550
366	20250211	131500	2346641690	16000	16010	16010	16000	48
367	20250211	131400	2345873630	16000	16010	16010	16000	12
368	20250211	131300	2345681590	16010	16010	16010	16010	5
369	20250211	131200	2345601540	16010	16000	16010	15990	1122
370	20250211	131100	2327650700	16000	15990	16000	15990	101
371	20250211	131000	2326035620	16000	16000	16000	16000	7
372	20250211	130900	2325923620	16000	15990	16000	15990	110
373	20250211	130800	2324164680	15990	15990	16000	15990	1224
374	20250211	130700	2304580930	15990	16000	16000	15990	49
375	20250211	130600	2303797330	16000	15990	16000	15990	51
376	20250211	130500	2302981740	15990	16000	16000	15990	165
377	20250211	130400	2300343300	15990	15980	15990	15980	89
378	20250211	130300	2298920330	15990	15980	15990	15980	946
379	20250211	130200	2283794030	15980	15990	15990	15980	142
380	20250211	130100	2281524790	15990	15990	15990	15980	939
381	20250211	130000	2266510500	15980	16020	16020	15980	3247
382	20250211	125900	2214555280	16010	16010	16020	16010	178
383	20250211	125800	2211704270	16010	16010	16020	16010	259
384	20250211	125700	2207556680	16010	16000	16010	16000	96
385	20250211	125600	2206020320	16000	16010	16020	16000	926
386	20250211	125500	2191196710	16010	16010	16010	16010	146
387	20250211	125400	2188859250	16010	16010	16020	16010	147
388	20250211	125300	2186505480	16010	16010	16010	16010	11
389	20250211	125200	2186329370	16010	16010	16010	16010	148
390	20250211	125100	2183959890	16010	16010	16010	16010	79
391	20250211	125000	2182695100	16010	16010	16010	16010	51
392	20250211	124900	2181878590	16010	16010	16010	16010	33
393	20250211	124800	2181350260	16010	16010	16010	16010	11
394	20250211	124700	2181174150	16010	16010	16010	16010	47
395	20250211	124600	2180421680	16010	16010	16010	16010	40
396	20250211	124500	2179781280	16010	16010	16010	16010	701
397	20250211	124400	2168558270	16000	16010	16010	16000	673
398	20250211	124300	2157783550	16010	16010	16010	16010	383
399	20250211	124200	2151651720	16010	16010	16010	16010	126
400	20250211	124100	2149634460	16010	16010	16010	16010	94
401	20250211	124000	2148129520	16010	16000	16010	16000	1467
402	20250211	123900	2124644600	16000	16000	16010	16000	213
403	20250211	123800	2121235600	16000	16000	16000	16000	855
404	20250211	123700	2107555600	16010	16000	16010	16000	301
405	20250211	123600	2102739570	16000	16000	16000	16000	1057
406	20250211	123500	2085827570	16000	16020	16020	16000	1119
407	20250211	123400	2067918810	16020	16020	16020	16020	130
408	20250211	123300	2065836210	16030	16030	16030	16020	149
409	20250211	123200	2063447760	16030	16030	16030	16030	177
410	20250211	123100	2060610450	16030	16040	16040	16030	93
411	20250211	123000	2059119550	16040	16020	16040	16020	323
412	20250211	122900	2053943920	16030	15990	16030	15990	2718
413	20250211	122800	2010449590	15980	15980	15980	15980	272
414	20250211	122700	2006103030	15970	15970	15980	15970	11
415	20250211	122600	2005927310	15970	15970	15980	15970	248
416	20250211	122500	2001965050	15980	15970	15980	15970	1320
417	20250211	122400	1980884150	15970	15960	15970	15960	5
418	20250211	122300	1980804310	15970	15960	15970	15960	167
419	20250211	122200	1978137790	15960	15960	15960	15960	98
420	20250211	122100	1976573710	15960	15960	15960	15960	595
421	20250211	122000	1967077510	15950	15970	15970	15950	2135
422	20250211	121900	1932997110	15960	15960	15960	15960	20
423	20250211	121800	1932677910	15960	15970	15970	15960	510
424	20250211	121700	1924533890	15970	15960	15970	15960	1158
425	20250211	121600	1906042700	15960	15970	15970	15960	383
426	20250211	121500	1899927580	15960	15960	15960	15960	113
427	20250211	121400	1898124100	15960	15980	15980	15960	528
428	20250211	121300	1889693390	15970	15970	15970	15970	105
429	20250211	121200	1888016540	15970	15970	15970	15970	34
430	20250211	121100	1887473560	15970	15970	15970	15970	472
431	20250211	121000	1879935720	15970	15970	15970	15970	1104
432	20250211	120900	1862304840	15970	15980	15980	15970	401
433	20250211	120800	1855899070	15980	15970	15980	15970	363
434	20250211	120700	1850099090	15970	15980	15980	15970	600
435	20250211	120600	1840512410	15970	15970	15970	15970	57
436	20250211	120500	1839602120	15980	15970	15980	15970	1118
437	20250211	120400	1821736680	15980	15980	15980	15970	45
438	20250211	120300	1821017970	15970	15970	15970	15970	111
439	20250211	120200	1819245300	15970	15970	15970	15970	49
440	20250211	120100	1818462770	15980	15980	15980	15980	118
441	20250211	120000	1816577130	15980	15980	15980	15980	445
442	20250211	115900	1809466030	15980	15980	15980	15980	92
443	20250211	115800	1807995870	15980	15980	15980	15980	56
444	20250211	115700	1807100990	15980	15980	15980	15980	91
445	20250211	115600	1805646810	15980	15970	15980	15970	346
446	20250211	115500	1800117940	15980	15970	15980	15970	721
447	20250211	115400	1788598020	15970	15970	15970	15970	21
448	20250211	115300	1788262650	15970	15970	15980	15970	671
449	20250211	115200	1777541770	15970	15980	15980	15970	179
450	20250211	115100	1774682130	15980	15970	15980	15970	73
451	20250211	115000	1773515630	15970	15980	15980	15970	75
452	20250211	114900	1772317790	15970	15970	15970	15970	14
453	20250211	114800	1772094210	15970	15960	15970	15960	1052
454	20250211	114700	1755294380	15960	15960	15970	15960	63
455	20250211	114600	1754288850	15970	15960	15970	15960	3
456	20250211	114500	1754240960	15970	15970	15970	15960	1990
457	20250211	114400	1722466190	15970	15970	15970	15970	583
458	20250211	114300	1713155680	15980	15980	15990	15970	494
459	20250211	114200	1705262220	15980	15980	15980	15980	22
460	20250211	114100	1704910660	15980	15990	15990	15980	1814
461	20250211	114000	1675905750	15990	15990	16000	15990	847
462	20250211	113900	1662355690	15990	15990	15990	15990	14
463	20250211	113800	1662131830	15990	15990	15990	15990	81
464	20250211	113700	1660836640	15990	15990	15990	15990	24
465	20250211	113600	1660452880	15990	15990	15990	15990	653
466	20250211	113500	1650011410	15990	15970	15990	15970	1137
467	20250211	113400	1631838000	15970	15980	15980	15970	47
468	20250211	113300	1631087260	15970	15980	15980	15970	81
469	20250211	113200	1629793000	15980	15980	15980	15970	200
470	20250211	113100	1626597920	15980	15970	15980	15970	17
471	20250211	113000	1626326370	15970	15960	15970	15960	664
472	20250211	112900	1615722940	15960	15960	15960	15960	177
473	20250211	112800	1612898020	15960	15960	15960	15960	66
474	20250211	112700	1611844660	15960	15960	15960	15960	34
475	20250211	112600	1611302020	15960	15960	15960	15960	12
476	20250211	112500	1611110500	15960	15960	15960	15950	897
477	20250211	112400	1596794510	15950	15950	15960	15950	151
478	20250211	112300	1594384960	15950	15950	15960	15950	162
479	20250211	112200	1591800900	15950	15960	15960	15950	1098
480	20250211	112100	1574281020	15960	15950	15960	15950	718
481	20250211	112000	1562822040	15950	15950	15960	15950	1195
482	20250211	111900	1543758650	15950	15950	15950	15950	47
483	20250211	111800	1543009000	15950	15950	15950	15950	51
484	20250211	111700	1542195550	15950	15960	15960	15950	107
485	20250211	111600	1540488050	15960	15960	15970	15960	328
486	20250211	111500	1535253150	15960	15960	15960	15960	29
487	20250211	111400	1534790310	15960	15960	15960	15960	63
488	20250211	111300	1533784830	15960	15960	15970	15960	141
489	20250211	111200	1531534460	15970	15960	15970	15960	552
490	20250211	111100	1522724520	15970	15960	15970	15960	1245
491	20250211	111000	1502853270	15960	15980	15980	15960	1023
492	20250211	110900	1486521490	15980	15980	15980	15980	0
493	20250211	110800	1486521490	15980	15960	15980	15960	21
494	20250211	110700	1486186310	15970	15970	15990	15960	942
495	20250211	110600	1471131860	15970	15970	15970	15970	0
496	20250211	110500	1471131860	15970	15960	15970	15960	15
497	20250211	110400	1470892450	15960	15970	15970	15960	91
498	20250211	110300	1469440080	15960	15960	15960	15960	204
499	20250211	110200	1466184240	15970	15960	15970	15960	120
500	20250211	110100	1464268040	15960	15960	15960	15950	984
501	20250211	110000	1448568400	15950	15950	15960	15950	229
502	20250211	105900	1444915840	15960	15950	15960	15950	1822
503	20250211	105800	1415854590	15950	15960	15960	15950	183
504	20250211	105700	1412934420	15960	15950	15960	15950	144
505	20250211	105600	1410636520	15950	15950	15960	15950	166
506	20250211	105500	1407987200	15950	15950	15960	15950	747
507	20250211	105400	1396066360	15960	15970	15970	15950	1623
508	20250211	105300	1370161420	15970	15970	15980	15970	433
509	20250211	105200	1363245980	15980	15990	15990	15980	261
510	20250211	105100	1359074910	15980	15970	15980	15970	379
511	20250211	105000	1353019230	15970	15990	15990	15970	119
512	20250211	104900	1351117290	15980	15980	15980	15980	232
513	20250211	104800	1347409930	15990	15980	15990	15980	49
514	20250211	104700	1346626660	15980	15980	15990	15980	163
515	20250211	104600	1344021630	15980	15970	15980	15970	288
516	20250211	104500	1339419430	15980	15980	15980	15970	173
517	20250211	104400	1336656120	15970	15970	15980	15970	105
518	20250211	104300	1334978700	15970	15980	15980	15970	239
519	20250211	104200	1331160290	15970	15980	15980	15970	291
520	20250211	104100	1326511040	15980	15990	15990	15980	821
521	20250211	104000	1313390940	15980	15980	15990	15980	93
522	20250211	103900	1311904790	15980	15990	15990	15980	41
523	20250211	103800	1311249220	15990	15990	15990	15980	116
524	20250211	103700	1309394700	15990	16000	16000	15990	243
525	20250211	103600	1305508910	15990	15990	16000	15980	323
526	20250211	103500	1300346020	15990	15990	15990	15990	7
527	20250211	103400	1300234090	15990	16010	16020	15980	3526
528	20250211	103300	1243807250	16010	16020	16030	16010	53
529	20250211	103200	1242958130	16020	16020	16020	16020	27
530	20250211	103100	1242525590	16010	16020	16020	16010	147
531	20250211	103000	1240171560	16020	16020	16020	16010	420
532	20250211	102900	1233445540	16020	16020	16020	16020	596
533	20250211	102800	1223897620	16010	16030	16040	16010	68
534	20250211	102700	1222808170	16020	16030	16040	16010	612
535	20250211	102600	1213001570	16030	16020	16030	16020	386
536	20250211	102500	1206816960	16020	16030	16030	16010	283
537	20250211	102400	1202282670	16020	16030	16040	16020	97
538	20250211	102300	1200727880	16030	16020	16030	16010	509
539	20250211	102200	1192572500	16020	16030	16030	16010	4128
540	20250211	102100	1126428510	16030	16040	16050	16030	1176
541	20250211	102000	1107564720	16050	16060	16060	16040	720
542	20250211	101900	1096007900	16060	16050	16060	16040	671
543	20250211	101800	1085238180	16040	16060	16060	16040	71
544	20250211	101700	1084098270	16040	16060	16060	16040	623
545	20250211	101600	1074097990	16060	16050	16060	16050	310
546	20250211	101500	1069119400	16060	16060	16070	16050	607
547	20250211	101400	1059370810	16060	16060	16070	16060	516
548	20250211	101300	1051083200	16060	16060	16060	16050	1220
549	20250211	101200	1031492010	16060	16060	16060	16050	301
550	20250211	101100	1026658860	16050	16060	16060	16050	145
551	20250211	101000	1024330600	16060	16050	16060	16050	407
552	20250211	100900	1017797040	16050	16050	16050	16040	1076
553	20250211	100800	1000527250	16060	16050	16060	16050	231
554	20250211	100700	996818160	16060	16050	16060	16040	2014
555	20250211	100600	964494340	16050	16050	16060	16050	201
556	20250211	100500	961267200	16060	16060	16060	16050	273
557	20250211	100400	956884500	16060	16060	16060	16060	59
558	20250211	100300	955936960	16060	16050	16060	16050	231
559	20250211	100200	952228220	16060	16050	16060	16050	117
560	20250211	100100	950349560	16060	16060	16060	16050	722
561	20250211	100000	938760520	16060	16050	16060	16050	375
562	20250211	095900	932740570	16060	16070	16070	16060	727
563	20250211	095800	921064530	16070	16090	16090	16060	703
564	20250211	095700	909764850	16090	16080	16090	16070	2695
565	20250211	095600	866441070	16070	16080	16080	16070	160
566	20250211	095500	863869120	16070	16050	16070	16050	1383
567	20250211	095400	841652270	16060	16050	16060	16050	386
568	20250211	095300	835455700	16050	16050	16050	16040	79
569	20250211	095200	834187800	16050	16050	16060	16040	371
570	20250211	095100	828233990	16050	16060	16060	16050	667
571	20250211	095000	817527220	16060	16060	16070	16060	299
572	20250211	094900	812724900	16070	16070	16080	16060	1772
573	20250211	094800	784254860	16060	16060	16070	16040	2499
574	20250211	094700	744135120	16050	16060	16070	16050	618
575	20250211	094600	734210170	16060	16040	16060	16040	3207
576	20250211	094500	682731150	16040	16050	16050	16040	1078
577	20250211	094400	665432730	16050	16000	16050	16000	8020
578	20250211	094300	536890720	16010	15990	16010	15990	127
579	20250211	094200	534858310	16000	16010	16010	16000	1794
580	20250211	094100	506151480	16000	16000	16010	16000	380
581	20250211	094000	500069870	16010	16010	16010	16010	576
582	20250211	093900	490848110	16000	16000	16010	16000	480
583	20250211	093800	483166120	16000	15990	16010	15990	2303
584	20250211	093700	446323060	15990	15990	15990	15990	115
585	20250211	093600	444484210	15990	15990	15990	15980	268
586	20250211	093500	440199160	15990	15980	15990	15980	455
587	20250211	093400	432925510	15980	15960	15980	15960	3679
588	20250211	093300	374187580	15960	15960	15960	15950	246
589	20250211	093200	370262140	15950	15950	15950	15930	1053
590	20250211	093100	353473300	15950	15940	15950	15940	241
591	20250211	093000	349629670	15950	15970	15970	15940	1542
592	20250211	092900	325026630	15970	15970	15970	15960	221
593	20250211	092800	321498910	15970	15960	15970	15960	916
594	20250211	092700	306872390	15970	15970	15970	15960	166
595	20250211	092600	304221570	15970	15970	15970	15960	155
596	20250211	092500	301746870	15970	15980	15980	15960	86
597	20250211	092400	300372990	15980	15960	15980	15960	1863
598	20250211	092300	270634410	15960	15960	15960	15960	313
599	20250211	092200	265638930	15950	15960	15960	15950	29
600	20250211	092100	265176100	15960	15950	15960	15950	222
601	20250211	092000	261633350	15950	15950	15950	15940	957
602	20250211	091900	246374180	15950	15940	15970	15940	581
603	20250211	091800	237105450	15940	15980	15980	15940	614
604	20250211	091700	227312660	15980	15960	15980	15960	118
605	20250211	091600	225428660	15980	15990	15990	15960	85
606	20250211	091500	224070390	15990	15960	15990	15940	2072
607	20250211	091400	190995690	15980	15980	15990	15960	156
608	20250211	091300	188503500	15990	15980	15990	15960	607
609	20250211	091200	178813200	15980	15980	15990	15980	157
610	20250211	091100	176304230	15990	15990	15990	15960	128
611	20250211	091000	174258530	15990	15990	15990	15950	193
612	20250211	090900	171172650	15990	15950	15990	15950	1653
613	20250211	090800	144757250	15950	15950	15950	15940	216
614	20250211	090700	141312730	15950	15950	15950	15930	575
615	20250211	090600	132144250	15960	15940	15960	15940	301
616	20250211	090500	127340710	15940	15930	15940	15930	138
617	20250211	090400	125141870	15920	15930	15930	15920	243
618	20250211	090300	121271040	15930	15960	15970	15920	1810
619	20250211	090200	92430580	15960	15960	15990	15950	213
620	20250211	090100	89031000	15990	15960	15990	15960	710
621	20250211	090000	77689410	15960	15950	16000	15950	4867