KissMeData/102460/min/candle-20250207.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250207	201300	161485300	13090	13090	13090	13090	364
3	20250207	201200	161485300	13090	13090	13090	13090	0
4	20250207	201100	161485300	13090	13090	13090	13090	0
5	20250207	201000	161485300	13090	13090	13090	13090	0
6	20250207	200900	161485300	13090	13090	13090	13090	0
7	20250207	200800	161485300	13090	13090	13090	13090	0
8	20250207	200700	161485300	13090	13090	13090	13090	0
9	20250207	200600	161485300	13090	13090	13090	13090	0
10	20250207	200500	161485300	13090	13090	13090	13090	0
11	20250207	200400	161485300	13090	13090	13090	13090	0
12	20250207	200300	161485300	13090	13090	13090	13090	0
13	20250207	200200	161485300	13090	13090	13090	13090	0
14	20250207	200100	161485300	13090	13090	13090	13090	0
15	20250207	200000	161485300	13090	13090	13090	13090	0
16	20250207	195900	161485300	13090	13090	13090	13090	0
17	20250207	195800	161485300	13090	13090	13090	13090	0
18	20250207	195700	161485300	13090	13090	13090	13090	0
19	20250207	195600	161485300	13090	13090	13090	13090	0
20	20250207	195500	161485300	13090	13090	13090	13090	0
21	20250207	195400	161485300	13090	13090	13090	13090	0
22	20250207	195300	161485300	13090	13090	13090	13090	0
23	20250207	195200	161485300	13090	13090	13090	13090	0
24	20250207	195100	161485300	13090	13090	13090	13090	0
25	20250207	195000	161485300	13090	13090	13090	13090	0
26	20250207	194900	161485300	13090	13090	13090	13090	0
27	20250207	194800	161485300	13090	13090	13090	13090	0
28	20250207	194700	161485300	13090	13090	13090	13090	0
29	20250207	194600	161485300	13090	13090	13090	13090	0
30	20250207	194500	161485300	13090	13090	13090	13090	0
31	20250207	194400	161485300	13090	13090	13090	13090	0
32	20250207	194300	161485300	13090	13090	13090	13090	364
33	20250207	194200	161485300	13090	13090	13090	13090	0
34	20250207	194100	161485300	13090	13090	13090	13090	0
35	20250207	194000	161485300	13090	13090	13090	13090	0
36	20250207	193900	161485300	13090	13090	13090	13090	0
37	20250207	193800	161485300	13090	13090	13090	13090	0
38	20250207	193700	161485300	13090	13090	13090	13090	0
39	20250207	193600	161485300	13090	13090	13090	13090	0
40	20250207	193500	161485300	13090	13090	13090	13090	0
41	20250207	193400	161485300	13090	13090	13090	13090	0
42	20250207	193300	161485300	13090	13090	13090	13090	0
43	20250207	193200	161485300	13090	13090	13090	13090	0
44	20250207	193100	161485300	13090	13090	13090	13090	0
45	20250207	193000	161485300	13090	13090	13090	13090	0
46	20250207	192900	161485300	13090	13090	13090	13090	0
47	20250207	192800	161485300	13090	13090	13090	13090	0
48	20250207	192700	161485300	13090	13090	13090	13090	0
49	20250207	192600	161485300	13090	13090	13090	13090	0
50	20250207	192500	161485300	13090	13090	13090	13090	0
51	20250207	192400	161485300	13090	13090	13090	13090	0
52	20250207	192300	161485300	13090	13090	13090	13090	0
53	20250207	192200	161485300	13090	13090	13090	13090	0
54	20250207	192100	161485300	13090	13090	13090	13090	0
55	20250207	192000	161485300	13090	13090	13090	13090	0
56	20250207	191900	161485300	13090	13090	13090	13090	0
57	20250207	191800	161485300	13090	13090	13090	13090	0
58	20250207	191700	161485300	13090	13090	13090	13090	0
59	20250207	191600	161485300	13090	13090	13090	13090	0
60	20250207	191500	161485300	13090	13090	13090	13090	0
61	20250207	191400	161485300	13090	13090	13090	13090	0
62	20250207	191300	161485300	13090	13090	13090	13090	364
63	20250207	191200	161485300	13090	13090	13090	13090	0
64	20250207	191100	161485300	13090	13090	13090	13090	0
65	20250207	191000	161485300	13090	13090	13090	13090	0
66	20250207	190900	161485300	13090	13090	13090	13090	0
67	20250207	190800	161485300	13090	13090	13090	13090	0
68	20250207	190700	161485300	13090	13090	13090	13090	0
69	20250207	190600	161485300	13090	13090	13090	13090	0
70	20250207	190500	161485300	13090	13090	13090	13090	0
71	20250207	190400	161485300	13090	13090	13090	13090	0
72	20250207	190300	161485300	13090	13090	13090	13090	0
73	20250207	190200	161485300	13090	13090	13090	13090	0
74	20250207	190100	161485300	13090	13090	13090	13090	0
75	20250207	190000	161485300	13090	13090	13090	13090	0
76	20250207	185900	161485300	13090	13090	13090	13090	0
77	20250207	185800	161485300	13090	13090	13090	13090	0
78	20250207	185700	161485300	13090	13090	13090	13090	0
79	20250207	185600	161485300	13090	13090	13090	13090	0
80	20250207	185500	161485300	13090	13090	13090	13090	0
81	20250207	185400	161485300	13090	13090	13090	13090	0
82	20250207	185300	161485300	13090	13090	13090	13090	0
83	20250207	185200	161485300	13090	13090	13090	13090	0
84	20250207	185100	161485300	13090	13090	13090	13090	0
85	20250207	185000	161485300	13090	13090	13090	13090	0
86	20250207	184900	161485300	13090	13090	13090	13090	0
87	20250207	184800	161485300	13090	13090	13090	13090	0
88	20250207	184700	161485300	13090	13090	13090	13090	0
89	20250207	184600	161485300	13090	13090	13090	13090	0
90	20250207	184500	161485300	13090	13090	13090	13090	0
91	20250207	184400	161485300	13090	13090	13090	13090	0
92	20250207	184300	161485300	13090	13090	13090	13090	364
93	20250207	184200	161485300	13090	13090	13090	13090	0
94	20250207	184100	161485300	13090	13090	13090	13090	0
95	20250207	184000	161485300	13090	13090	13090	13090	0
96	20250207	183900	161485300	13090	13090	13090	13090	0
97	20250207	183800	161485300	13090	13090	13090	13090	0
98	20250207	183700	161485300	13090	13090	13090	13090	0
99	20250207	183600	161485300	13090	13090	13090	13090	0
100	20250207	183500	161485300	13090	13090	13090	13090	0
101	20250207	183400	161485300	13090	13090	13090	13090	0
102	20250207	183300	161485300	13090	13090	13090	13090	0
103	20250207	183200	161485300	13090	13090	13090	13090	0
104	20250207	183100	161485300	13090	13090	13090	13090	0
105	20250207	183000	161485300	13090	13090	13090	13090	0
106	20250207	182900	161485300	13090	13090	13090	13090	0
107	20250207	182800	161485300	13090	13090	13090	13090	0
108	20250207	182700	161485300	13090	13090	13090	13090	0
109	20250207	182600	161485300	13090	13090	13090	13090	0
110	20250207	182500	161485300	13090	13090	13090	13090	0
111	20250207	182400	161485300	13090	13090	13090	13090	0
112	20250207	182300	161485300	13090	13090	13090	13090	0
113	20250207	182200	161485300	13090	13090	13090	13090	0
114	20250207	182100	161485300	13090	13090	13090	13090	0
115	20250207	182000	161485300	13090	13090	13090	13090	0
116	20250207	181900	161485300	13090	13090	13090	13090	0
117	20250207	181800	161485300	13090	13090	13090	13090	0
118	20250207	181700	161485300	13090	13090	13090	13090	0
119	20250207	181600	161485300	13090	13090	13090	13090	0
120	20250207	181500	161485300	13090	13090	13090	13090	0
121	20250207	181400	161485300	13090	13090	13090	13090	0
122	20250207	181300	161485300	13090	13090	13090	13090	364
123	20250207	181200	161485300	13090	13090	13090	13090	0
124	20250207	181100	161485300	13090	13090	13090	13090	0
125	20250207	181000	161485300	13090	13090	13090	13090	0
126	20250207	180900	161485300	13090	13090	13090	13090	0
127	20250207	180800	161485300	13090	13090	13090	13090	0
128	20250207	180700	161485300	13090	13090	13090	13090	0
129	20250207	180600	161485300	13090	13090	13090	13090	0
130	20250207	180500	161485300	13090	13090	13090	13090	0
131	20250207	180400	161485300	13090	13090	13090	13090	0
132	20250207	180300	161485300	13090	13090	13090	13090	0
133	20250207	180200	161485300	13090	13090	13090	13090	0
134	20250207	180100	161485300	13090	13090	13090	13090	0
135	20250207	180000	161485300	13090	13090	13090	13090	0
136	20250207	175900	161485300	13090	13090	13090	13090	0
137	20250207	175800	161485300	13090	13090	13090	13090	0
138	20250207	175700	161485300	13090	13090	13090	13090	0
139	20250207	175600	161485300	13090	13090	13090	13090	0
140	20250207	175500	161485300	13090	13090	13090	13090	0
141	20250207	175400	161485300	13090	13090	13090	13090	0
142	20250207	175300	161485300	13090	13090	13090	13090	0
143	20250207	175200	161485300	13090	13090	13090	13090	0
144	20250207	175100	161485300	13090	13090	13090	13090	0
145	20250207	175000	161485300	13090	13090	13090	13090	0
146	20250207	174900	161485300	13090	13090	13090	13090	0
147	20250207	174800	161485300	13090	13090	13090	13090	0
148	20250207	174700	161485300	13090	13090	13090	13090	0
149	20250207	174600	161485300	13090	13090	13090	13090	0
150	20250207	174500	161485300	13090	13090	13090	13090	0
151	20250207	174400	161485300	13090	13090	13090	13090	0
152	20250207	174300	161485300	13090	13090	13090	13090	364
153	20250207	174200	161485300	13090	13090	13090	13090	0
154	20250207	174100	161485300	13090	13090	13090	13090	0
155	20250207	174000	161485300	13090	13090	13090	13090	0
156	20250207	173900	161485300	13090	13090	13090	13090	0
157	20250207	173800	161485300	13090	13090	13090	13090	0
158	20250207	173700	161485300	13090	13090	13090	13090	0
159	20250207	173600	161485300	13090	13090	13090	13090	0
160	20250207	173500	161485300	13090	13090	13090	13090	0
161	20250207	173400	161485300	13090	13090	13090	13090	0
162	20250207	173300	161485300	13090	13090	13090	13090	0
163	20250207	173200	161485300	13090	13090	13090	13090	0
164	20250207	173100	161485300	13090	13090	13090	13090	0
165	20250207	173000	161485300	13090	13090	13090	13090	0
166	20250207	172900	161485300	13090	13090	13090	13090	0
167	20250207	172800	161485300	13090	13090	13090	13090	0
168	20250207	172700	161485300	13090	13090	13090	13090	0
169	20250207	172600	161485300	13090	13090	13090	13090	0
170	20250207	172500	161485300	13090	13090	13090	13090	0
171	20250207	172400	161485300	13090	13090	13090	13090	0
172	20250207	172300	161485300	13090	13090	13090	13090	0
173	20250207	172200	161485300	13090	13090	13090	13090	0
174	20250207	172100	161485300	13090	13090	13090	13090	0
175	20250207	172000	161485300	13090	13090	13090	13090	0
176	20250207	171900	161485300	13090	13090	13090	13090	0
177	20250207	171800	161485300	13090	13090	13090	13090	0
178	20250207	171700	161485300	13090	13090	13090	13090	0
179	20250207	171600	161485300	13090	13090	13090	13090	0
180	20250207	171500	161485300	13090	13090	13090	13090	0
181	20250207	171400	161485300	13090	13090	13090	13090	0
182	20250207	171300	161485300	13090	13090	13090	13090	364
183	20250207	171200	161485300	13090	13090	13090	13090	0
184	20250207	171100	161485300	13090	13090	13090	13090	0
185	20250207	171000	161485300	13090	13090	13090	13090	0
186	20250207	170900	161485300	13090	13090	13090	13090	0
187	20250207	170800	161485300	13090	13090	13090	13090	0
188	20250207	170700	161485300	13090	13090	13090	13090	0
189	20250207	170600	161485300	13090	13090	13090	13090	0
190	20250207	170500	161485300	13090	13090	13090	13090	0
191	20250207	170400	161485300	13090	13090	13090	13090	0
192	20250207	170300	161485300	13090	13090	13090	13090	0
193	20250207	170200	161485300	13090	13090	13090	13090	0
194	20250207	170100	161485300	13090	13090	13090	13090	0
195	20250207	170000	161485300	13090	13090	13090	13090	0
196	20250207	165900	161485300	13090	13090	13090	13090	0
197	20250207	165800	161485300	13090	13090	13090	13090	0
198	20250207	165700	161485300	13090	13090	13090	13090	0
199	20250207	165600	161485300	13090	13090	13090	13090	0
200	20250207	165500	161485300	13090	13090	13090	13090	0
201	20250207	165400	161485300	13090	13090	13090	13090	0
202	20250207	165300	161485300	13090	13090	13090	13090	0
203	20250207	165200	161485300	13090	13090	13090	13090	0
204	20250207	165100	161485300	13090	13090	13090	13090	0
205	20250207	165000	161485300	13090	13090	13090	13090	0
206	20250207	164900	161485300	13090	13090	13090	13090	0
207	20250207	164800	161485300	13090	13090	13090	13090	0
208	20250207	164700	161485300	13090	13090	13090	13090	0
209	20250207	164600	161485300	13090	13090	13090	13090	0
210	20250207	164500	161485300	13090	13090	13090	13090	0
211	20250207	164400	161485300	13090	13090	13090	13090	0
212	20250207	164300	161485300	13090	13090	13090	13090	364
213	20250207	164200	161485300	13090	13090	13090	13090	0
214	20250207	164100	161485300	13090	13090	13090	13090	0
215	20250207	164000	161485300	13090	13090	13090	13090	0
216	20250207	163900	161485300	13090	13090	13090	13090	0
217	20250207	163800	161485300	13090	13090	13090	13090	0
218	20250207	163700	161485300	13090	13090	13090	13090	0
219	20250207	163600	161485300	13090	13090	13090	13090	0
220	20250207	163500	161485300	13090	13090	13090	13090	0
221	20250207	163400	161485300	13090	13090	13090	13090	0
222	20250207	163300	161485300	13090	13090	13090	13090	0
223	20250207	163200	161485300	13090	13090	13090	13090	0
224	20250207	163100	161485300	13090	13090	13090	13090	0
225	20250207	163000	161485300	13090	13090	13090	13090	0
226	20250207	162900	161485300	13090	13090	13090	13090	0
227	20250207	162800	161485300	13090	13090	13090	13090	0
228	20250207	162700	161485300	13090	13090	13090	13090	0
229	20250207	162600	161485300	13090	13090	13090	13090	0
230	20250207	162500	161485300	13090	13090	13090	13090	0
231	20250207	162400	161485300	13090	13090	13090	13090	0
232	20250207	162300	161485300	13090	13090	13090	13090	0
233	20250207	162200	161485300	13090	13090	13090	13090	0
234	20250207	162100	161485300	13090	13090	13090	13090	0
235	20250207	162000	161485300	13090	13090	13090	13090	0
236	20250207	161900	161485300	13090	13090	13090	13090	0
237	20250207	161800	161485300	13090	13090	13090	13090	0
238	20250207	161700	161485300	13090	13090	13090	13090	0
239	20250207	161600	161485300	13090	13090	13090	13090	0
240	20250207	161500	161485300	13090	13090	13090	13090	0
241	20250207	161400	161485300	13090	13090	13090	13090	0
242	20250207	161300	161485300	13090	13090	13090	13090	364
243	20250207	161200	161485300	13090	13090	13090	13090	0
244	20250207	161100	161485300	13090	13090	13090	13090	0
245	20250207	161000	161485300	13090	13090	13090	13090	0
246	20250207	160900	161485300	13090	13090	13090	13090	0
247	20250207	160800	161485300	13090	13090	13090	13090	0
248	20250207	160700	161485300	13090	13090	13090	13090	0
249	20250207	160600	161485300	13090	13090	13090	13090	0
250	20250207	160500	161485300	13090	13090	13090	13090	0
251	20250207	160400	161485300	13090	13090	13090	13090	0
252	20250207	160300	161485300	13090	13090	13090	13090	0
253	20250207	160200	161485300	13090	13090	13090	13090	0
254	20250207	160100	161485300	13090	13090	13090	13090	0
255	20250207	160000	161485300	13090	13090	13090	13090	0
256	20250207	155900	161485300	13090	13090	13090	13090	0
257	20250207	155800	161485300	13090	13090	13090	13090	0
258	20250207	155700	161485300	13090	13090	13090	13090	0
259	20250207	155600	161485300	13090	13090	13090	13090	0
260	20250207	155500	161485300	13090	13090	13090	13090	0
261	20250207	155400	161485300	13090	13090	13090	13090	0
262	20250207	155300	161485300	13090	13090	13090	13090	0
263	20250207	155200	161485300	13090	13090	13090	13090	0
264	20250207	155100	161485300	13090	13090	13090	13090	0
265	20250207	155000	161485300	13090	13090	13090	13090	0
266	20250207	154900	161485300	13090	13090	13090	13090	0
267	20250207	154800	161485300	13090	13090	13090	13090	0
268	20250207	154700	161485300	13090	13090	13090	13090	0
269	20250207	154600	161485300	13090	13090	13090	13090	0
270	20250207	154500	161485300	13090	13090	13090	13090	0
271	20250207	154400	161485300	13090	13090	13090	13090	0
272	20250207	154300	161485300	13090	13090	13090	13090	364
273	20250207	154200	161485300	13090	13090	13090	13090	0
274	20250207	154100	161485300	13090	13090	13090	13090	0
275	20250207	154000	161485300	13090	13090	13090	13090	0
276	20250207	153900	161485300	13090	13090	13090	13090	0
277	20250207	153800	161485300	13090	13090	13090	13090	0
278	20250207	153700	161485300	13090	13090	13090	13090	0
279	20250207	153600	161485300	13090	13090	13090	13090	0
280	20250207	153500	161485300	13090	13090	13090	13090	0
281	20250207	153400	161485300	13090	13090	13090	13090	0
282	20250207	153300	161485300	13090	13090	13090	13090	0
283	20250207	153200	161485300	13090	13090	13090	13090	0
284	20250207	153100	161485300	13090	13090	13090	13090	0
285	20250207	153000	161485300	13090	13090	13090	13090	364
286	20250207	152900	156720540	13030	13030	13030	13030	0
287	20250207	152800	156720540	13030	13030	13030	13030	0
288	20250207	152700	156720540	13030	13030	13030	13030	0
289	20250207	152600	156720540	13030	13030	13030	13030	0
290	20250207	152500	156720540	13030	13030	13030	13030	0
291	20250207	152400	156720540	13030	13030	13030	13030	0
292	20250207	152300	156720540	13030	13030	13030	13030	0
293	20250207	152200	156720540	13030	13030	13030	13030	0
294	20250207	152100	156720540	13030	13030	13030	13030	0
295	20250207	152000	156720540	13030	13030	13030	13030	0
296	20250207	151900	156720540	13030	13030	13030	13030	800
297	20250207	151800	146296540	13030	13020	13030	13020	21
298	20250207	151700	146023110	13000	13000	13000	13000	1
299	20250207	151600	146010110	13000	13000	13000	13000	1
300	20250207	151500	145997110	13010	13010	13010	13010	7
301	20250207	151400	145906040	13010	13010	13010	13010	7
302	20250207	151300	145814970	13010	13020	13030	13010	5
303	20250207	151200	145749860	13030	13020	13030	13020	4
304	20250207	151100	145697770	13030	13030	13030	13030	0
305	20250207	151000	145697770	13030	13030	13030	13000	202
306	20250207	150900	143071710	12990	12990	12990	12990	1
307	20250207	150800	143058720	13010	13010	13010	13010	1
308	20250207	150700	143045710	13010	13010	13010	13010	0
309	20250207	150600	143045710	13010	13010	13010	13010	0
310	20250207	150500	143045710	13010	13010	13010	13010	0
311	20250207	150400	143045710	13010	13010	13010	13000	191
312	20250207	150300	140562190	13050	13050	13050	13050	281
313	20250207	150200	136895140	13030	13020	13030	13020	69
314	20250207	150100	135996080	13020	13020	13020	13020	0
315	20250207	150000	135996080	13020	13020	13020	13020	1
316	20250207	145900	135983060	13020	13020	13020	13020	0
317	20250207	145800	135983060	13020	13020	13020	13020	1
318	20250207	145700	135970040	13030	13030	13030	13030	11
319	20250207	145600	135826710	13020	13020	13020	13020	0
320	20250207	145500	135826710	13020	13020	13020	13020	1
321	20250207	145400	135813690	13030	13030	13030	13030	0
322	20250207	145300	135813690	13030	13030	13030	13030	23
323	20250207	145200	135514000	13030	13030	13030	13030	6
324	20250207	145100	135435820	13030	13040	13050	13030	3
325	20250207	145000	135396700	13030	13030	13030	13030	0
326	20250207	144900	135396700	13030	13030	13030	13030	2
327	20250207	144800	135370640	13030	13030	13030	13030	1
328	20250207	144700	135357610	13030	13030	13030	13030	0
329	20250207	144600	135357610	13030	13030	13030	13030	0
330	20250207	144500	135357610	13030	13030	13030	13030	0
331	20250207	144400	135357610	13030	13030	13030	13030	1
332	20250207	144300	135344580	13030	13030	13030	13030	0
333	20250207	144200	135344580	13030	13030	13030	13030	0
334	20250207	144100	135344580	13030	13030	13030	13030	1
335	20250207	144000	135331550	13060	13060	13060	13060	0
336	20250207	143900	135331550	13060	13060	13060	13060	12
337	20250207	143800	135174830	13060	13060	13060	13060	0
338	20250207	143700	135174830	13060	13060	13060	13060	0
339	20250207	143600	135174830	13060	13030	13060	13030	4
340	20250207	143500	135122650	13010	13010	13010	13010	0
341	20250207	143400	135122650	13010	13010	13010	13010	1
342	20250207	143300	135109640	13010	13010	13010	13010	1
343	20250207	143200	135096630	13050	13050	13050	13050	1
344	20250207	143100	135083580	13000	13000	13000	13000	1
345	20250207	143000	135070580	13000	13000	13000	13000	0
346	20250207	142900	135070580	13000	13000	13000	13000	0
347	20250207	142800	135070580	13000	13000	13000	13000	0
348	20250207	142700	135070580	13000	13000	13000	13000	1
349	20250207	142600	135057580	13010	13010	13010	13010	0
350	20250207	142500	135057580	13010	13010	13010	13010	27
351	20250207	142400	134706310	13030	13030	13030	13030	1
352	20250207	142300	134693280	13030	13030	13030	13030	0
353	20250207	142200	134693280	13030	13020	13060	13020	4
354	20250207	142100	134641150	13060	13020	13060	13020	190
355	20250207	142000	132166960	13020	13030	13060	13020	3
356	20250207	141900	132127850	13050	13050	13050	13050	0
357	20250207	141800	132127850	13050	13040	13060	13030	28
358	20250207	141700	131762950	13030	13030	13030	13030	0
359	20250207	141600	131762950	13030	13030	13030	13030	0
360	20250207	141500	131762950	13030	13030	13030	13030	0
361	20250207	141400	131762950	13030	13030	13030	13030	0
362	20250207	141300	131762950	13030	13030	13030	13030	2
363	20250207	141200	131736890	13030	13030	13030	13030	1
364	20250207	141100	131723860	13050	13050	13050	13050	0
365	20250207	141000	131723860	13050	13050	13050	13050	5
366	20250207	140900	131658610	13030	13030	13030	13030	0
367	20250207	140800	131658610	13030	13030	13030	13030	0
368	20250207	140700	131658610	13030	13030	13030	13030	0
369	20250207	140600	131658610	13030	13030	13030	13030	1
370	20250207	140500	131645580	13030	13030	13030	13030	0
371	20250207	140400	131645580	13030	13030	13030	13030	1
372	20250207	140300	131632550	13030	13070	13070	13030	2
373	20250207	140200	131606450	13020	13020	13020	13020	0
374	20250207	140100	131606450	13020	13020	13020	13020	1
375	20250207	140000	131593430	13020	13020	13020	13020	0
376	20250207	135900	131593430	13020	13020	13020	13020	1
377	20250207	135800	131580410	13010	13010	13010	13010	0
378	20250207	135700	131580410	13010	13040	13040	13010	2
379	20250207	135600	131554360	13010	13020	13070	13010	25
380	20250207	135500	131228290	13030	13000	13030	13000	3
381	20250207	135400	131189240	12990	13020	13020	12980	453
382	20250207	135300	125306410	13010	13010	13010	13010	1
383	20250207	135200	125293400	13020	13020	13020	13020	1
384	20250207	135100	125280380	13010	13010	13010	13010	1
385	20250207	135000	125267370	13020	13020	13020	13020	0
386	20250207	134900	125267370	13020	13020	13020	13020	2
387	20250207	134800	125241330	13010	13010	13010	13010	0
388	20250207	134700	125241330	13010	13010	13010	13010	0
389	20250207	134600	125241330	13010	13010	13010	13010	1
390	20250207	134500	125228320	13010	13010	13010	13010	1
391	20250207	134400	125215310	13010	13010	13010	13010	0
392	20250207	134300	125215310	13010	13010	13010	13010	0
393	20250207	134200	125215310	13010	13010	13010	13010	0
394	20250207	134100	125215310	13010	13010	13010	13010	0
395	20250207	134000	125215310	13010	13010	13010	13010	1
396	20250207	133900	125202300	13010	13010	13010	13010	0
397	20250207	133800	125202300	13010	13010	13010	12990	101
398	20250207	133700	123889880	13010	13010	13010	13010	0
399	20250207	133600	123889880	13010	13010	13010	13010	1
400	20250207	133500	123876870	13010	13010	13010	13010	0
401	20250207	133400	123876870	13010	13010	13010	13010	0
402	20250207	133300	123876870	13010	13010	13010	13010	0
403	20250207	133200	123876870	13010	13010	13010	13010	0
404	20250207	133100	123876870	13010	13010	13010	13010	1
405	20250207	133000	123863860	13010	13010	13010	13010	0
406	20250207	132900	123863860	13010	13010	13010	13010	1
407	20250207	132800	123850850	13010	13010	13010	13010	0
408	20250207	132700	123850850	13010	13010	13010	13010	1
409	20250207	132600	123837840	13010	13010	13010	13010	29
410	20250207	132500	123460550	13010	13010	13010	13010	156
411	20250207	132400	121430990	12990	12990	12990	12990	0
412	20250207	132300	121430990	12990	12990	12990	12990	0
413	20250207	132200	121430990	12990	12990	12990	12990	0
414	20250207	132100	121430990	12990	12990	12990	12990	1
415	20250207	132000	121418000	12990	13000	13000	12990	100
416	20250207	131900	120118790	12990	12990	12990	12990	1
417	20250207	131800	120105800	12990	12990	12990	12990	2
418	20250207	131700	120079820	12990	12990	12990	12990	0
419	20250207	131600	120079820	12990	12990	12990	12990	0
420	20250207	131500	120079820	12990	12990	12990	12990	56
421	20250207	131400	119352380	12990	12990	12990	12990	0
422	20250207	131300	119352380	12990	12990	12990	12990	0
423	20250207	131200	119352380	12990	12990	12990	12990	0
424	20250207	131100	119352380	12990	12990	12990	12990	1
425	20250207	131000	119339390	12990	12990	12990	12990	0
426	20250207	130900	119339390	12990	12990	12990	12990	1
427	20250207	130800	119326400	12990	12990	13020	12990	59
428	20250207	130700	118559960	13020	13020	13020	13020	0
429	20250207	130600	118559960	13020	12990	13020	12990	56
430	20250207	130500	117830870	12990	12990	12990	12990	0
431	20250207	130400	117830870	12990	12990	12990	12990	301
432	20250207	130300	113920880	13010	13010	13010	13010	43
433	20250207	130200	113361450	13010	13010	13010	13010	7
434	20250207	130100	113270380	13010	13010	13010	13010	0
435	20250207	130000	113270380	13010	13010	13010	13010	1
436	20250207	125900	113257370	13010	13010	13010	13010	12
437	20250207	125800	113101250	12990	12990	12990	12990	1
438	20250207	125700	113088260	12990	12990	12990	12990	1
439	20250207	125600	113075270	12990	12990	12990	12990	11
440	20250207	125500	112932380	13000	13000	13000	13000	19
441	20250207	125400	112685380	13010	13000	13010	13000	41
442	20250207	125300	112152370	13000	13000	13000	13000	0
443	20250207	125200	112152370	13000	13000	13000	13000	0
444	20250207	125100	112152370	13000	13000	13000	13000	0
445	20250207	125000	112152370	13000	12940	13000	12940	4
446	20250207	124900	112100480	12940	12940	12940	12940	0
447	20250207	124800	112100480	12940	12940	12940	12940	0
448	20250207	124700	112100480	12940	12940	12940	12940	1
449	20250207	124600	112087540	12980	12980	12980	12980	0
450	20250207	124500	112087540	12980	12980	12980	12980	0
451	20250207	124400	112087540	12980	12950	12980	12950	1704
452	20250207	124300	89971530	12940	12940	12940	12940	1
453	20250207	124200	89958590	12950	12950	12950	12950	0
454	20250207	124100	89958590	12950	12950	12950	12950	15
455	20250207	124000	89764340	12980	12980	12980	12980	0
456	20250207	123900	89764340	12980	12980	12980	12980	0
457	20250207	123800	89764340	12980	12980	12980	12980	0
458	20250207	123700	89764340	12980	12980	12980	12980	0
459	20250207	123600	89764340	12980	12950	13000	12950	8
460	20250207	123500	89660590	12950	12960	12980	12950	3
461	20250207	123400	89621700	12980	12960	13000	12960	6
462	20250207	123300	89543850	13000	12950	13000	12950	3
463	20250207	123200	89504940	12950	12950	12950	12950	0
464	20250207	123100	89504940	12950	12950	12950	12950	0
465	20250207	123000	89504940	12950	12950	12950	12950	0
466	20250207	122900	89504940	12950	12950	12950	12950	1
467	20250207	122800	89491990	12960	12960	12960	12960	54
468	20250207	122700	88792150	12960	12970	12970	12960	37
469	20250207	122600	88312430	12970	12970	12970	12970	1
470	20250207	122500	88299460	12970	12970	12970	12970	0
471	20250207	122400	88299460	12970	12970	12970	12970	1
472	20250207	122300	88286490	12970	12970	12970	12970	0
473	20250207	122200	88286490	12970	12970	12970	12970	1
474	20250207	122100	88273520	12970	12970	12970	12970	0
475	20250207	122000	88273520	12970	12970	12970	12970	0
476	20250207	121900	88273520	12970	12970	12970	12970	0
477	20250207	121800	88273520	12970	12970	12970	12970	59
478	20250207	121700	87508290	12970	12970	12970	12970	0
479	20250207	121600	87508290	12970	12970	12970	12970	0
480	20250207	121500	87508290	12970	12970	12970	12970	4
481	20250207	121400	87456410	12970	12970	12970	12970	0
482	20250207	121300	87456410	12970	12970	12970	12970	0
483	20250207	121200	87456410	12970	12970	12970	12970	0
484	20250207	121100	87456410	12970	12970	12970	12970	3
485	20250207	121000	87417500	12970	12970	12970	12970	0
486	20250207	120900	87417500	12970	12970	12970	12970	0
487	20250207	120800	87417500	12970	12970	12970	12970	1
488	20250207	120700	87404530	12970	12970	12970	12970	0
489	20250207	120600	87404530	12970	12970	12970	12970	0
490	20250207	120500	87404530	12970	12970	12970	12970	2
491	20250207	120400	87378590	12980	12980	12980	12980	19
492	20250207	120300	87131970	12980	12980	12980	12980	0
493	20250207	120200	87131970	12980	12980	12980	12980	0
494	20250207	120100	87131970	12980	12980	12980	12980	1
495	20250207	120000	87118990	12980	12980	12980	12980	0
496	20250207	115900	87118990	12980	12980	12980	12980	2
497	20250207	115800	87093030	12990	12990	12990	12990	0
498	20250207	115700	87093030	12990	12990	12990	12990	0
499	20250207	115600	87093030	12990	12990	12990	12990	1
500	20250207	115500	87080040	13010	12980	13010	12980	21
501	20250207	115400	86806870	13010	12980	13010	12980	82
502	20250207	115300	85740110	13020	13020	13020	13020	0
503	20250207	115200	85740110	13020	12990	13020	12990	59
504	20250207	115100	84972390	12990	12990	12990	12990	10
505	20250207	115000	84842490	12990	12990	12990	12990	0
506	20250207	114900	84842490	12990	12990	12990	12990	3
507	20250207	114800	84803520	13000	13020	13020	13000	2
508	20250207	114700	84777500	13000	13000	13000	13000	20
509	20250207	114600	84517500	13000	13000	13000	13000	0
510	20250207	114500	84517500	13000	13000	13000	13000	1
511	20250207	114400	84504500	13000	13000	13000	13000	0
512	20250207	114300	84504500	13000	13010	13020	13000	5
513	20250207	114200	84439440	13000	13000	13000	13000	0
514	20250207	114100	84439440	13000	13000	13000	13000	1
515	20250207	114000	84426440	13000	13000	13000	13000	1
516	20250207	113900	84413440	13020	13020	13020	13020	0
517	20250207	113800	84413440	13020	13010	13020	13010	2
518	20250207	113700	84387410	13010	13010	13010	13010	9
519	20250207	113600	84270320	13010	13010	13010	13010	4
520	20250207	113500	84218280	13010	13000	13010	13000	2
521	20250207	113400	84192270	13010	13010	13010	13000	4
522	20250207	113300	84140240	12960	12960	12960	12960	2
523	20250207	113200	84114320	13010	13010	13010	13010	0
524	20250207	113100	84114320	13010	13010	13010	13010	0
525	20250207	113000	84114320	13010	13010	13010	13010	20
526	20250207	112900	83854120	13010	13010	13010	13010	0
527	20250207	112800	83854120	13010	13010	13010	13010	0
528	20250207	112700	83854120	13010	12930	13010	12930	1400
529	20250207	112600	65641960	12900	12900	12900	12900	1
530	20250207	112500	65629060	12900	12900	12900	12900	0
531	20250207	112400	65629060	12900	12900	12900	12900	1
532	20250207	112300	65616160	12900	12900	12900	12900	30
533	20250207	112200	65229160	12950	12950	12950	12950	1
534	20250207	112100	65216210	12930	12950	12950	12930	2
535	20250207	112000	65190330	12930	12940	12960	12930	6
536	20250207	111900	65112680	12930	13000	13000	12930	103
537	20250207	111800	63773880	13010	12900	13010	12890	735
538	20250207	111700	54282470	12900	12900	12900	12900	1
539	20250207	111600	54269570	12900	12900	12900	12900	0
540	20250207	111500	54269570	12900	12900	12900	12900	0
541	20250207	111400	54269570	12900	12940	12940	12900	920
542	20250207	111300	42389460	12950	12950	12950	12950	93
543	20250207	111200	41185110	12950	12950	12950	12950	492
544	20250207	111100	34813710	12950	12950	12950	12950	1
545	20250207	111000	34800760	12950	12950	12950	12950	1
546	20250207	110900	34787810	12950	12950	12950	12950	0
547	20250207	110800	34787810	12950	12950	12950	12950	0
548	20250207	110700	34787810	12950	12950	12950	12950	1
549	20250207	110600	34774860	12950	12950	12950	12950	0
550	20250207	110500	34774860	12950	12950	12950	12950	1
551	20250207	110400	34761910	12950	12950	12950	12950	0
552	20250207	110300	34761910	12950	12950	12950	12950	5
553	20250207	110200	34697160	12960	12960	12960	12960	21
554	20250207	110100	34425000	12960	12960	12960	12960	5
555	20250207	110000	34360200	12960	12960	12960	12960	1
556	20250207	105900	34347240	12960	12960	12960	12960	5
557	20250207	105800	34282440	12960	12960	12960	12960	1
558	20250207	105700	34269480	12960	12960	12960	12960	0
559	20250207	105600	34269480	12960	12960	12960	12960	1
560	20250207	105500	34256520	12960	12960	12960	12960	0
561	20250207	105400	34256520	12960	12960	12960	12960	0
562	20250207	105300	34256520	12960	12960	12960	12960	2
563	20250207	105200	34230600	12950	12950	12950	12950	0
564	20250207	105100	34230600	12950	12970	12970	12950	2
565	20250207	105000	34204680	12970	12970	12970	12970	1
566	20250207	104900	34191710	12970	12970	12970	12970	2
567	20250207	104800	34165770	12970	12970	12970	12970	0
568	20250207	104700	34165770	12970	12970	12970	12970	0
569	20250207	104600	34165770	12970	12970	12970	12970	1
570	20250207	104500	34152800	12970	12970	12970	12970	0
571	20250207	104400	34152800	12970	12970	12970	12970	2
572	20250207	104300	34126860	12970	12970	12970	12970	0
573	20250207	104200	34126860	12970	12970	12970	12970	1
574	20250207	104100	34113890	12970	12970	12970	12970	0
575	20250207	104000	34113890	12970	12970	12970	12970	1
576	20250207	103900	34100920	12980	12980	12980	12980	0
577	20250207	103800	34100920	12980	12970	12980	12970	2
578	20250207	103700	34074970	12950	12950	12950	12950	1
579	20250207	103600	34062020	12950	12950	12950	12950	0
580	20250207	103500	34062020	12950	12950	12950	12950	3
581	20250207	103400	34023170	12950	12950	12950	12950	0
582	20250207	103300	34023170	12950	12950	12950	12950	0
583	20250207	103200	34023170	12950	12950	12950	12950	2
584	20250207	103100	33997270	12950	12950	12950	12950	0
585	20250207	103000	33997270	12950	12950	12950	12950	1
586	20250207	102900	33984320	12950	12950	12950	12950	0
587	20250207	102800	33984320	12950	12980	12980	12950	101
588	20250207	102700	32675750	12980	12980	12980	12980	0
589	20250207	102600	32675750	12980	12980	12980	12980	0
590	20250207	102500	32675750	12980	12980	12980	12980	4
591	20250207	102400	32623830	12980	12980	12980	12980	0
592	20250207	102300	32623830	12980	12980	12980	12980	1
593	20250207	102200	32610850	13010	13010	13010	13010	0
594	20250207	102100	32610850	13010	13010	13010	13010	0
595	20250207	102000	32610850	13010	13010	13010	13010	0
596	20250207	101900	32610850	13010	12990	13010	12990	10
597	20250207	101800	32480850	13010	12980	13010	12980	13
598	20250207	101700	32311950	13000	13000	13000	13000	15
599	20250207	101600	32116950	12990	12980	12990	12980	2
600	20250207	101500	32090980	13010	13010	13010	13010	0
601	20250207	101400	32090980	13010	13010	13010	13010	0
602	20250207	101300	32090980	13010	13010	13010	13010	0
603	20250207	101200	32090980	13010	12990	13010	12990	11
604	20250207	101100	31947910	12990	12990	12990	12990	0
605	20250207	101000	31947910	12990	12990	12990	12990	0
606	20250207	100900	31947910	12990	12990	12990	12990	1
607	20250207	100800	31934920	13010	13000	13010	13000	81
608	20250207	100700	30881120	13010	13010	13010	13010	0
609	20250207	100600	30881120	13010	12970	13010	12970	2
610	20250207	100500	30855140	13000	13000	13000	13000	0
611	20250207	100400	30855140	13000	12990	13000	12970	93
612	20250207	100300	29646350	13010	12970	13010	12970	9
613	20250207	100200	29529480	12990	12960	12990	12960	3
614	20250207	100100	29490560	12990	12990	12990	12990	0
615	20250207	100000	29490560	12990	12960	13010	12960	118
616	20250207	095900	27957800	12990	12990	12990	12990	0
617	20250207	095800	27957800	12990	12960	12990	12960	6
618	20250207	095700	27879950	12980	12960	12980	12960	2
619	20250207	095600	27854010	12980	12960	12990	12960	4
620	20250207	095500	27802120	12950	12950	12950	12950	1
621	20250207	095400	27789170	12950	12950	12950	12950	1
622	20250207	095300	27776220	12960	12960	12960	12960	0
623	20250207	095200	27776220	12960	12960	12960	12960	104
624	20250207	095100	26428380	12970	12980	12980	12970	277
625	20250207	095000	22834630	12980	12980	12980	12980	1
626	20250207	094900	22821650	12980	12980	12980	12980	147
627	20250207	094800	20913590	12990	12990	12990	12990	1
628	20250207	094700	20900600	12990	12990	12990	12990	1
629	20250207	094600	20887610	12980	12990	12990	12980	79
630	20250207	094500	19862180	13000	13000	13000	13000	0
631	20250207	094400	19862180	13000	13000	13000	13000	0
632	20250207	094300	19862180	13000	13010	13020	13000	9
633	20250207	094200	19745080	13020	13020	13020	13010	3
634	20250207	094100	19706030	13020	12980	13020	12980	80
635	20250207	094000	18664550	12990	13010	13010	12990	25
636	20250207	093900	18339320	13020	13020	13020	13020	0
637	20250207	093800	18339320	13020	13020	13020	13020	0
638	20250207	093700	18339320	13020	13010	13020	13010	2
639	20250207	093600	18313290	13010	13010	13010	13010	86
640	20250207	093500	17194430	13010	13010	13010	13010	1
641	20250207	093400	17181420	13020	13020	13020	13010	3
642	20250207	093300	17142370	13010	12990	13010	12990	4
643	20250207	093200	17090370	13020	13020	13020	13020	0
644	20250207	093100	17090370	13020	13020	13020	13020	0
645	20250207	093000	17090370	13020	13020	13020	13020	0
646	20250207	092900	17090370	13020	13010	13020	13010	3
647	20250207	092800	17051320	12980	12980	12980	12980	0
648	20250207	092700	17051320	12980	12980	12980	12980	41
649	20250207	092600	16519140	12980	12980	12980	12980	193
650	20250207	092500	14014000	12980	12990	12990	12980	36
651	20250207	092400	13546420	12980	12980	12980	12980	0
652	20250207	092300	13546420	12980	12980	12980	12980	1
653	20250207	092200	13533440	12980	12980	12980	12980	1
654	20250207	092100	13520460	12980	12980	12980	12980	0
655	20250207	092000	13520460	12980	12980	12980	12980	60
656	20250207	091900	12741660	12980	12980	12980	12980	30
657	20250207	091800	12352260	12980	12980	12980	12980	0
658	20250207	091700	12352260	12980	13020	13020	12980	328
659	20250207	091600	8088360	13020	13000	13070	13000	12
660	20250207	091500	7932100	13010	13010	13010	13010	0
661	20250207	091400	7932100	13010	13010	13010	13010	0
662	20250207	091300	7932100	13010	13010	13010	13010	0
663	20250207	091200	7932100	13010	12970	13010	12970	10
664	20250207	091100	7802200	13010	12990	13010	12970	18
665	20250207	091000	7568250	12970	12970	12970	12970	3
666	20250207	090900	7529340	12970	12980	12980	12970	2
667	20250207	090800	7503390	12990	12990	12990	12990	1
668	20250207	090700	7490400	12940	12940	12940	12940	0
669	20250207	090600	7490400	12940	12940	12940	12940	0
670	20250207	090500	7490400	12940	12920	12940	12920	16
671	20250207	090400	7283580	13090	13090	13090	13090	0
672	20250207	090300	7283580	13090	13090	13090	13090	0
673	20250207	090200	7283580	13090	13090	13090	13090	0
674	20250207	090100	7283580	13090	13090	13090	13090	121
675	20250207	090000	5699690	12950	13010	13010	12950	439