KissMeData/102460/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	201300	151055530	12970	12970	12970	12970	133
3	20250211	201200	151055530	12970	12970	12970	12970	0
4	20250211	201100	151055530	12970	12970	12970	12970	0
5	20250211	201000	151055530	12970	12970	12970	12970	0
6	20250211	200900	151055530	12970	12970	12970	12970	0
7	20250211	200800	151055530	12970	12970	12970	12970	0
8	20250211	200700	151055530	12970	12970	12970	12970	0
9	20250211	200600	151055530	12970	12970	12970	12970	0
10	20250211	200500	151055530	12970	12970	12970	12970	0
11	20250211	200400	151055530	12970	12970	12970	12970	0
12	20250211	200300	151055530	12970	12970	12970	12970	0
13	20250211	200200	151055530	12970	12970	12970	12970	0
14	20250211	200100	151055530	12970	12970	12970	12970	0
15	20250211	200000	151055530	12970	12970	12970	12970	0
16	20250211	195900	151055530	12970	12970	12970	12970	0
17	20250211	195800	151055530	12970	12970	12970	12970	0
18	20250211	195700	151055530	12970	12970	12970	12970	0
19	20250211	195600	151055530	12970	12970	12970	12970	0
20	20250211	195500	151055530	12970	12970	12970	12970	0
21	20250211	195400	151055530	12970	12970	12970	12970	0
22	20250211	195300	151055530	12970	12970	12970	12970	0
23	20250211	195200	151055530	12970	12970	12970	12970	0
24	20250211	195100	151055530	12970	12970	12970	12970	0
25	20250211	195000	151055530	12970	12970	12970	12970	0
26	20250211	194900	151055530	12970	12970	12970	12970	0
27	20250211	194800	151055530	12970	12970	12970	12970	0
28	20250211	194700	151055530	12970	12970	12970	12970	0
29	20250211	194600	151055530	12970	12970	12970	12970	0
30	20250211	194500	151055530	12970	12970	12970	12970	0
31	20250211	194400	151055530	12970	12970	12970	12970	0
32	20250211	194300	151055530	12970	12970	12970	12970	133
33	20250211	194200	151055530	12970	12970	12970	12970	0
34	20250211	194100	151055530	12970	12970	12970	12970	0
35	20250211	194000	151055530	12970	12970	12970	12970	0
36	20250211	193900	151055530	12970	12970	12970	12970	0
37	20250211	193800	151055530	12970	12970	12970	12970	0
38	20250211	193700	151055530	12970	12970	12970	12970	0
39	20250211	193600	151055530	12970	12970	12970	12970	0
40	20250211	193500	151055530	12970	12970	12970	12970	0
41	20250211	193400	151055530	12970	12970	12970	12970	0
42	20250211	193300	151055530	12970	12970	12970	12970	0
43	20250211	193200	151055530	12970	12970	12970	12970	0
44	20250211	193100	151055530	12970	12970	12970	12970	0
45	20250211	193000	151055530	12970	12970	12970	12970	0
46	20250211	192900	151055530	12970	12970	12970	12970	0
47	20250211	192800	151055530	12970	12970	12970	12970	0
48	20250211	192700	151055530	12970	12970	12970	12970	0
49	20250211	192600	151055530	12970	12970	12970	12970	0
50	20250211	192500	151055530	12970	12970	12970	12970	0
51	20250211	192400	151055530	12970	12970	12970	12970	0
52	20250211	192300	151055530	12970	12970	12970	12970	0
53	20250211	192200	151055530	12970	12970	12970	12970	0
54	20250211	192100	151055530	12970	12970	12970	12970	0
55	20250211	192000	151055530	12970	12970	12970	12970	0
56	20250211	191900	151055530	12970	12970	12970	12970	0
57	20250211	191800	151055530	12970	12970	12970	12970	0
58	20250211	191700	151055530	12970	12970	12970	12970	0
59	20250211	191600	151055530	12970	12970	12970	12970	0
60	20250211	191500	151055530	12970	12970	12970	12970	0
61	20250211	191400	151055530	12970	12970	12970	12970	0
62	20250211	191300	151055530	12970	12970	12970	12970	133
63	20250211	191200	151055530	12970	12970	12970	12970	0
64	20250211	191100	151055530	12970	12970	12970	12970	0
65	20250211	191000	151055530	12970	12970	12970	12970	0
66	20250211	190900	151055530	12970	12970	12970	12970	0
67	20250211	190800	151055530	12970	12970	12970	12970	0
68	20250211	190700	151055530	12970	12970	12970	12970	0
69	20250211	190600	151055530	12970	12970	12970	12970	0
70	20250211	190500	151055530	12970	12970	12970	12970	0
71	20250211	190400	151055530	12970	12970	12970	12970	0
72	20250211	190300	151055530	12970	12970	12970	12970	0
73	20250211	190200	151055530	12970	12970	12970	12970	0
74	20250211	190100	151055530	12970	12970	12970	12970	0
75	20250211	190000	151055530	12970	12970	12970	12970	0
76	20250211	185900	151055530	12970	12970	12970	12970	0
77	20250211	185800	151055530	12970	12970	12970	12970	0
78	20250211	185700	151055530	12970	12970	12970	12970	0
79	20250211	185600	151055530	12970	12970	12970	12970	0
80	20250211	185500	151055530	12970	12970	12970	12970	0
81	20250211	185400	151055530	12970	12970	12970	12970	0
82	20250211	185300	151055530	12970	12970	12970	12970	0
83	20250211	185200	151055530	12970	12970	12970	12970	0
84	20250211	185100	151055530	12970	12970	12970	12970	0
85	20250211	185000	151055530	12970	12970	12970	12970	0
86	20250211	184900	151055530	12970	12970	12970	12970	0
87	20250211	184800	151055530	12970	12970	12970	12970	0
88	20250211	184700	151055530	12970	12970	12970	12970	0
89	20250211	184600	151055530	12970	12970	12970	12970	0
90	20250211	184500	151055530	12970	12970	12970	12970	0
91	20250211	184400	151055530	12970	12970	12970	12970	0
92	20250211	184300	151055530	12970	12970	12970	12970	133
93	20250211	184200	151055530	12970	12970	12970	12970	0
94	20250211	184100	151055530	12970	12970	12970	12970	0
95	20250211	184000	151055530	12970	12970	12970	12970	0
96	20250211	183900	151055530	12970	12970	12970	12970	0
97	20250211	183800	151055530	12970	12970	12970	12970	0
98	20250211	183700	151055530	12970	12970	12970	12970	0
99	20250211	183600	151055530	12970	12970	12970	12970	0
100	20250211	183500	151055530	12970	12970	12970	12970	0
101	20250211	183400	151055530	12970	12970	12970	12970	0
102	20250211	183300	151055530	12970	12970	12970	12970	0
103	20250211	183200	151055530	12970	12970	12970	12970	0
104	20250211	183100	151055530	12970	12970	12970	12970	0
105	20250211	183000	151055530	12970	12970	12970	12970	0
106	20250211	182900	151055530	12970	12970	12970	12970	0
107	20250211	182800	151055530	12970	12970	12970	12970	0
108	20250211	182700	151055530	12970	12970	12970	12970	0
109	20250211	182600	151055530	12970	12970	12970	12970	0
110	20250211	182500	151055530	12970	12970	12970	12970	0
111	20250211	182400	151055530	12970	12970	12970	12970	0
112	20250211	182300	151055530	12970	12970	12970	12970	0
113	20250211	182200	151055530	12970	12970	12970	12970	0
114	20250211	182100	151055530	12970	12970	12970	12970	0
115	20250211	182000	151055530	12970	12970	12970	12970	0
116	20250211	181900	151055530	12970	12970	12970	12970	0
117	20250211	181800	151055530	12970	12970	12970	12970	0
118	20250211	181700	151055530	12970	12970	12970	12970	0
119	20250211	181600	151055530	12970	12970	12970	12970	0
120	20250211	181500	151055530	12970	12970	12970	12970	0
121	20250211	181400	151055530	12970	12970	12970	12970	0
122	20250211	181300	151055530	12970	12970	12970	12970	133
123	20250211	181200	151055530	12970	12970	12970	12970	0
124	20250211	181100	151055530	12970	12970	12970	12970	0
125	20250211	181000	151055530	12970	12970	12970	12970	0
126	20250211	180900	151055530	12970	12970	12970	12970	0
127	20250211	180800	151055530	12970	12970	12970	12970	0
128	20250211	180700	151055530	12970	12970	12970	12970	0
129	20250211	180600	151055530	12970	12970	12970	12970	0
130	20250211	180500	151055530	12970	12970	12970	12970	0
131	20250211	180400	151055530	12970	12970	12970	12970	0
132	20250211	180300	151055530	12970	12970	12970	12970	0
133	20250211	180200	151055530	12970	12970	12970	12970	0
134	20250211	180100	151055530	12970	12970	12970	12970	0
135	20250211	180000	151055530	12970	12970	12970	12970	0
136	20250211	175900	151055530	12970	12970	12970	12970	0
137	20250211	175800	151055530	12970	12970	12970	12970	0
138	20250211	175700	151055530	12970	12970	12970	12970	0
139	20250211	175600	151055530	12970	12970	12970	12970	0
140	20250211	175500	151055530	12970	12970	12970	12970	0
141	20250211	175400	151055530	12970	12970	12970	12970	0
142	20250211	175300	151055530	12970	12970	12970	12970	0
143	20250211	175200	151055530	12970	12970	12970	12970	0
144	20250211	175100	151055530	12970	12970	12970	12970	0
145	20250211	175000	151055530	12970	12970	12970	12970	0
146	20250211	174900	151055530	12970	12970	12970	12970	0
147	20250211	174800	151055530	12970	12970	12970	12970	0
148	20250211	174700	151055530	12970	12970	12970	12970	0
149	20250211	174600	151055530	12970	12970	12970	12970	0
150	20250211	174500	151055530	12970	12970	12970	12970	0
151	20250211	174400	151055530	12970	12970	12970	12970	0
152	20250211	174300	151055530	12970	12970	12970	12970	133
153	20250211	174200	151055530	12970	12970	12970	12970	0
154	20250211	174100	151055530	12970	12970	12970	12970	0
155	20250211	174000	151055530	12970	12970	12970	12970	0
156	20250211	173900	151055530	12970	12970	12970	12970	0
157	20250211	173800	151055530	12970	12970	12970	12970	0
158	20250211	173700	151055530	12970	12970	12970	12970	0
159	20250211	173600	151055530	12970	12970	12970	12970	0
160	20250211	173500	151055530	12970	12970	12970	12970	0
161	20250211	173400	151055530	12970	12970	12970	12970	0
162	20250211	173300	151055530	12970	12970	12970	12970	0
163	20250211	173200	151055530	12970	12970	12970	12970	0
164	20250211	173100	151055530	12970	12970	12970	12970	0
165	20250211	173000	151055530	12970	12970	12970	12970	0
166	20250211	172900	151055530	12970	12970	12970	12970	0
167	20250211	172800	151055530	12970	12970	12970	12970	0
168	20250211	172700	151055530	12970	12970	12970	12970	0
169	20250211	172600	151055530	12970	12970	12970	12970	0
170	20250211	172500	151055530	12970	12970	12970	12970	0
171	20250211	172400	151055530	12970	12970	12970	12970	0
172	20250211	172300	151055530	12970	12970	12970	12970	0
173	20250211	172200	151055530	12970	12970	12970	12970	0
174	20250211	172100	151055530	12970	12970	12970	12970	0
175	20250211	172000	151055530	12970	12970	12970	12970	0
176	20250211	171900	151055530	12970	12970	12970	12970	0
177	20250211	171800	151055530	12970	12970	12970	12970	0
178	20250211	171700	151055530	12970	12970	12970	12970	0
179	20250211	171600	151055530	12970	12970	12970	12970	0
180	20250211	171500	151055530	12970	12970	12970	12970	0
181	20250211	171400	151055530	12970	12970	12970	12970	0
182	20250211	171300	151055530	12970	12970	12970	12970	133
183	20250211	171200	151055530	12970	12970	12970	12970	0
184	20250211	171100	151055530	12970	12970	12970	12970	0
185	20250211	171000	151055530	12970	12970	12970	12970	0
186	20250211	170900	151055530	12970	12970	12970	12970	0
187	20250211	170800	151055530	12970	12970	12970	12970	0
188	20250211	170700	151055530	12970	12970	12970	12970	0
189	20250211	170600	151055530	12970	12970	12970	12970	0
190	20250211	170500	151055530	12970	12970	12970	12970	0
191	20250211	170400	151055530	12970	12970	12970	12970	0
192	20250211	170300	151055530	12970	12970	12970	12970	0
193	20250211	170200	151055530	12970	12970	12970	12970	0
194	20250211	170100	151055530	12970	12970	12970	12970	0
195	20250211	170000	151055530	12970	12970	12970	12970	0
196	20250211	165900	151055530	12970	12970	12970	12970	0
197	20250211	165800	151055530	12970	12970	12970	12970	0
198	20250211	165700	151055530	12970	12970	12970	12970	0
199	20250211	165600	151055530	12970	12970	12970	12970	0
200	20250211	165500	151055530	12970	12970	12970	12970	0
201	20250211	165400	151055530	12970	12970	12970	12970	0
202	20250211	165300	151055530	12970	12970	12970	12970	0
203	20250211	165200	151055530	12970	12970	12970	12970	0
204	20250211	165100	151055530	12970	12970	12970	12970	0
205	20250211	165000	151055530	12970	12970	12970	12970	0
206	20250211	164900	151055530	12970	12970	12970	12970	0
207	20250211	164800	151055530	12970	12970	12970	12970	0
208	20250211	164700	151055530	12970	12970	12970	12970	0
209	20250211	164600	151055530	12970	12970	12970	12970	0
210	20250211	164500	151055530	12970	12970	12970	12970	0
211	20250211	164400	151055530	12970	12970	12970	12970	0
212	20250211	164300	151055530	12970	12970	12970	12970	133
213	20250211	164200	151055530	12970	12970	12970	12970	0
214	20250211	164100	151055530	12970	12970	12970	12970	0
215	20250211	164000	151055530	12970	12970	12970	12970	0
216	20250211	163900	151055530	12970	12970	12970	12970	0
217	20250211	163800	151055530	12970	12970	12970	12970	0
218	20250211	163700	151055530	12970	12970	12970	12970	0
219	20250211	163600	151055530	12970	12970	12970	12970	0
220	20250211	163500	151055530	12970	12970	12970	12970	0
221	20250211	163400	151055530	12970	12970	12970	12970	0
222	20250211	163300	151055530	12970	12970	12970	12970	0
223	20250211	163200	151055530	12970	12970	12970	12970	0
224	20250211	163100	151055530	12970	12970	12970	12970	0
225	20250211	163000	151055530	12970	12970	12970	12970	0
226	20250211	162900	151055530	12970	12970	12970	12970	0
227	20250211	162800	151055530	12970	12970	12970	12970	0
228	20250211	162700	151055530	12970	12970	12970	12970	0
229	20250211	162600	151055530	12970	12970	12970	12970	0
230	20250211	162500	151055530	12970	12970	12970	12970	0
231	20250211	162400	151055530	12970	12970	12970	12970	0
232	20250211	162300	151055530	12970	12970	12970	12970	0
233	20250211	162200	151055530	12970	12970	12970	12970	0
234	20250211	162100	151055530	12970	12970	12970	12970	0
235	20250211	162000	151055530	12970	12970	12970	12970	0
236	20250211	161900	151055530	12970	12970	12970	12970	0
237	20250211	161800	151055530	12970	12970	12970	12970	0
238	20250211	161700	151055530	12970	12970	12970	12970	0
239	20250211	161600	151055530	12970	12970	12970	12970	0
240	20250211	161500	151055530	12970	12970	12970	12970	0
241	20250211	161400	151055530	12970	12970	12970	12970	0
242	20250211	161300	151055530	12970	12970	12970	12970	133
243	20250211	161200	151055530	12970	12970	12970	12970	0
244	20250211	161100	151055530	12970	12970	12970	12970	0
245	20250211	161000	151055530	12970	12970	12970	12970	0
246	20250211	160900	151055530	12970	12970	12970	12970	0
247	20250211	160800	151055530	12970	12970	12970	12970	0
248	20250211	160700	151055530	12970	12970	12970	12970	0
249	20250211	160600	151055530	12970	12970	12970	12970	0
250	20250211	160500	151055530	12970	12970	12970	12970	0
251	20250211	160400	151055530	12970	12970	12970	12970	0
252	20250211	160300	151055530	12970	12970	12970	12970	0
253	20250211	160200	151055530	12970	12970	12970	12970	0
254	20250211	160100	151055530	12970	12970	12970	12970	0
255	20250211	160000	151055530	12970	12970	12970	12970	0
256	20250211	155900	151055530	12970	12970	12970	12970	0
257	20250211	155800	151055530	12970	12970	12970	12970	0
258	20250211	155700	151055530	12970	12970	12970	12970	0
259	20250211	155600	151055530	12970	12970	12970	12970	0
260	20250211	155500	151055530	12970	12970	12970	12970	0
261	20250211	155400	151055530	12970	12970	12970	12970	0
262	20250211	155300	151055530	12970	12970	12970	12970	0
263	20250211	155200	151055530	12970	12970	12970	12970	0
264	20250211	155100	151055530	12970	12970	12970	12970	0
265	20250211	155000	151055530	12970	12970	12970	12970	0
266	20250211	154900	151055530	12970	12970	12970	12970	0
267	20250211	154800	151055530	12970	12970	12970	12970	0
268	20250211	154700	151055530	12970	12970	12970	12970	0
269	20250211	154600	151055530	12970	12970	12970	12970	0
270	20250211	154500	151055530	12970	12970	12970	12970	0
271	20250211	154400	151055530	12970	12970	12970	12970	0
272	20250211	154300	151055530	12970	12970	12970	12970	133
273	20250211	154200	151055530	12970	12970	12970	12970	0
274	20250211	154100	151055530	12970	12970	12970	12970	0
275	20250211	154000	151055530	12970	12970	12970	12970	0
276	20250211	153900	151055530	12970	12970	12970	12970	0
277	20250211	153800	151055530	12970	12970	12970	12970	0
278	20250211	153700	151055530	12970	12970	12970	12970	0
279	20250211	153600	151055530	12970	12970	12970	12970	0
280	20250211	153500	151055530	12970	12970	12970	12970	0
281	20250211	153400	151055530	12970	12970	12970	12970	0
282	20250211	153300	151055530	12970	12970	12970	12970	0
283	20250211	153200	151055530	12970	12970	12970	12970	0
284	20250211	153100	151055530	12970	12970	12970	12970	0
285	20250211	153000	151055530	12970	12970	12970	12970	133
286	20250211	152900	149330520	12970	12970	12970	12970	0
287	20250211	152800	149330520	12970	12970	12970	12970	0
288	20250211	152700	149330520	12970	12970	12970	12970	0
289	20250211	152600	149330520	12970	12970	12970	12970	0
290	20250211	152500	149330520	12970	12970	12970	12970	0
291	20250211	152400	149330520	12970	12970	12970	12970	0
292	20250211	152300	149330520	12970	12970	12970	12970	0
293	20250211	152200	149330520	12970	12970	12970	12970	0
294	20250211	152100	149330520	12970	12970	12970	12970	0
295	20250211	152000	149330520	12970	12970	12970	12970	0
296	20250211	151900	149330520	12970	12980	12980	12910	17
297	20250211	151800	149110850	12890	12940	12940	12890	402
298	20250211	151700	143922530	12940	12930	12980	12930	5
299	20250211	151600	143857730	12930	12950	12950	12930	6
300	20250211	151500	143780120	12980	12980	12980	12980	27
301	20250211	151400	143429660	12980	12930	12980	12930	2
302	20250211	151300	143403750	12980	12980	12980	12980	0
303	20250211	151200	143403750	12980	12930	12980	12930	3
304	20250211	151100	143364910	12980	12980	12980	12980	6
305	20250211	151000	143287030	12980	12980	12980	12980	0
306	20250211	150900	143287030	12980	12930	12980	12930	2
307	20250211	150800	143261120	12980	12930	12980	12930	6
308	20250211	150700	143183450	12980	12930	12980	12930	3
309	20250211	150600	143144610	12980	12980	12980	12980	0
310	20250211	150500	143144610	12980	12980	12980	12980	1
311	20250211	150400	143131630	12930	12930	12930	12930	1
312	20250211	150300	143118700	12990	12990	12990	12990	1
313	20250211	150200	143105710	12930	12930	12930	12930	96
314	20250211	150100	141864430	12990	12990	12990	12990	0
315	20250211	150000	141864430	12990	12990	12990	12990	1
316	20250211	145900	141851440	12930	12930	12930	12930	1
317	20250211	145800	141838510	13000	13000	13000	13000	0
318	20250211	145700	141838510	13000	12930	13000	12930	3
319	20250211	145600	141799650	12970	12970	12970	12970	0
320	20250211	145500	141799650	12970	12970	12980	12970	6
321	20250211	145400	141721820	12930	12930	12930	12930	1
322	20250211	145300	141708890	12970	12970	12970	12970	2
323	20250211	145200	141682950	12980	12930	13000	12930	7
324	20250211	145100	141592190	12960	12950	12960	12950	2
325	20250211	145000	141566280	12950	12950	12950	12950	1
326	20250211	144900	141553330	12930	12930	12930	12930	1
327	20250211	144800	141540400	12940	12940	12940	12940	0
328	20250211	144700	141540400	12940	12930	12940	12930	5
329	20250211	144600	141475710	12920	12920	12920	12920	1
330	20250211	144500	141462790	12920	12920	12920	12920	0
331	20250211	144400	141462790	12920	12920	12920	12920	1
332	20250211	144300	141449870	12920	12920	12920	12920	1
333	20250211	144200	141436950	12920	12920	12920	12920	2
334	20250211	144100	141411110	12920	12920	12920	12920	0
335	20250211	144000	141411110	12920	12920	12920	12920	0
336	20250211	143900	141411110	12920	12920	12920	12920	1
337	20250211	143800	141398190	12920	12920	12920	12920	0
338	20250211	143700	141398190	12920	12960	12960	12920	2
339	20250211	143600	141372310	13000	13000	13000	13000	0
340	20250211	143500	141372310	13000	12960	13000	12960	2
341	20250211	143400	141346350	13000	12970	13000	12950	25
342	20250211	143300	141022010	12960	12930	12970	12930	105
343	20250211	143200	139663530	12930	12930	12930	12930	2
344	20250211	143100	139637670	12930	12930	12930	12930	0
345	20250211	143000	139637670	12930	12930	12930	12930	0
346	20250211	142900	139637670	12930	12920	12930	12920	5
347	20250211	142800	139573030	12970	12970	12970	12970	1
348	20250211	142700	139560060	12950	12970	12970	12950	4
349	20250211	142600	139508220	13020	13020	13020	13020	0
350	20250211	142500	139508220	13020	13020	13020	13020	0
351	20250211	142400	139508220	13020	12980	13020	12980	2
352	20250211	142300	139482220	12950	12950	12950	12950	1
353	20250211	142200	139469270	12970	13010	13020	12920	596
354	20250211	142100	131721230	13020	13030	13030	13020	2
355	20250211	142000	131695180	13000	13000	13000	13000	200
356	20250211	141900	129095180	13000	13000	13000	13000	0
357	20250211	141800	129095180	13000	12960	13030	12960	829
358	20250211	141700	118317090	12930	12930	12960	12930	75
359	20250211	141600	117345910	12910	12910	12910	12910	0
360	20250211	141500	117345910	12910	12910	12910	12910	0
361	20250211	141400	117345910	12910	12910	12910	12910	0
362	20250211	141300	117345910	12910	12910	12950	12910	102
363	20250211	141200	116029050	12910	12910	12910	12910	1
364	20250211	141100	116016140	12950	12950	12950	12950	0
365	20250211	141000	116016140	12950	12910	12950	12910	77
366	20250211	140900	115019780	12930	12930	12930	12930	0
367	20250211	140800	115019780	12930	12910	12930	12910	90
368	20250211	140700	113856170	12910	12910	12910	12910	1
369	20250211	140600	113843260	12910	12910	12910	12910	0
370	20250211	140500	113843260	12910	12910	12910	12910	1
371	20250211	140400	113830350	12910	12920	12920	12910	2
372	20250211	140300	113804520	12910	12910	12910	12910	2
373	20250211	140200	113778700	12910	12910	12910	12910	1
374	20250211	140100	113765790	12910	12910	12910	12910	0
375	20250211	140000	113765790	12910	12910	12910	12910	2
376	20250211	135900	113739970	12910	12910	12910	12910	50
377	20250211	135800	113094470	12910	12910	12910	12910	2
378	20250211	135700	113068650	12910	12910	12910	12910	9
379	20250211	135600	112952460	12910	12910	12910	12910	1
380	20250211	135500	112939550	12910	12910	12910	12910	1
381	20250211	135400	112926640	12910	12910	12910	12910	0
382	20250211	135300	112926640	12910	12910	12910	12910	2
383	20250211	135200	112900820	12910	12910	12910	12910	2
384	20250211	135100	112875000	12920	12920	12920	12920	5
385	20250211	135000	112810400	12920	12910	12920	12910	3
386	20250211	134900	112771650	12920	12920	12920	12920	0
387	20250211	134800	112771650	12920	12920	12920	12920	2
388	20250211	134700	112745810	12920	12920	12920	12920	2
389	20250211	134600	112719970	12920	12920	12920	12920	0
390	20250211	134500	112719970	12920	12900	12920	12900	2
391	20250211	134400	112694150	12900	12900	12900	12900	0
392	20250211	134300	112694150	12900	12900	12900	12900	2
393	20250211	134200	112668350	12930	12930	12930	12930	0
394	20250211	134100	112668350	12930	12930	12930	12930	0
395	20250211	134000	112668350	12930	12900	12930	12900	16
396	20250211	133900	112461510	12900	12900	12900	12900	0
397	20250211	133800	112461510	12900	12900	12900	12900	452
398	20250211	133700	106630710	12920	12920	12920	12920	0
399	20250211	133600	106630710	12920	12920	12920	12920	1
400	20250211	133500	106617790	12900	12900	12900	12900	1
401	20250211	133400	106604890	12900	12900	12900	12900	0
402	20250211	133300	106604890	12900	12900	12900	12900	2
403	20250211	133200	106579090	12920	12870	12920	12870	88
404	20250211	133100	105443840	12850	12850	12850	12850	0
405	20250211	133000	105443840	12850	12850	12850	12850	1
406	20250211	132900	105430990	12850	12850	12850	12850	0
407	20250211	132800	105430990	12850	12850	12850	12850	2
408	20250211	132700	105405290	12880	12880	12880	12880	1
409	20250211	132600	105392410	12880	12880	12880	12880	1
410	20250211	132500	105379530	12840	12840	12840	12840	0
411	20250211	132400	105379530	12840	12870	12870	12840	2
412	20250211	132300	105353820	12840	12860	12860	12840	3
413	20250211	132200	105315280	12850	12830	12850	12830	5
414	20250211	132100	105251080	12830	12830	12830	12830	0
415	20250211	132000	105251080	12830	12830	12830	12830	0
416	20250211	131900	105251080	12830	12830	12830	12830	1
417	20250211	131800	105238250	12830	12830	12830	12830	2
418	20250211	131700	105212590	12830	12830	12830	12830	0
419	20250211	131600	105212590	12830	12830	12830	12830	0
420	20250211	131500	105212590	12830	12830	12830	12830	0
421	20250211	131400	105212590	12830	12850	12850	12830	3
422	20250211	131300	105174080	12880	12880	12880	12880	1
423	20250211	131200	105161200	12850	12850	12850	12850	0
424	20250211	131100	105161200	12850	12850	12850	12850	0
425	20250211	131000	105161200	12850	12850	12850	12850	0
426	20250211	130900	105161200	12850	12900	12900	12850	35
427	20250211	130800	104709960	12900	12900	12900	12900	0
428	20250211	130700	104709960	12900	12900	12900	12900	0
429	20250211	130600	104709960	12900	12900	12900	12900	0
430	20250211	130500	104709960	12900	12900	12900	12900	0
431	20250211	130400	104709960	12900	12910	12910	12900	3
432	20250211	130300	104671250	12910	12910	12910	12910	0
433	20250211	130200	104671250	12910	12910	12910	12910	0
434	20250211	130100	104671250	12910	12880	12910	12880	128
435	20250211	130000	103020530	12870	12870	12870	12870	0
436	20250211	125900	103020530	12870	12850	12870	12840	505
437	20250211	125800	96531260	12840	12840	12840	12840	0
438	20250211	125700	96531260	12840	12840	12840	12840	0
439	20250211	125600	96531260	12840	12840	12840	12840	1
440	20250211	125500	96518420	12860	12860	12860	12860	0
441	20250211	125400	96518420	12860	12840	12860	12840	104
442	20250211	125300	95182020	12850	12850	12850	12850	2
443	20250211	125200	95156320	12830	12830	12830	12830	0
444	20250211	125100	95156320	12830	12830	12830	12830	1
445	20250211	125000	95143490	12830	12830	12830	12830	11
446	20250211	124900	95002360	12830	12830	12830	12830	2
447	20250211	124800	94976700	12880	12870	12890	12870	3
448	20250211	124700	94938060	12880	12880	12880	12880	0
449	20250211	124600	94938060	12880	12830	12880	12830	15
450	20250211	124500	94745060	12820	12820	12820	12820	0
451	20250211	124400	94745060	12820	12820	12820	12820	2
452	20250211	124300	94719420	12820	12820	12820	12820	0
453	20250211	124200	94719420	12820	12820	12820	12820	0
454	20250211	124100	94719420	12820	12820	12820	12820	1
455	20250211	124000	94706600	12820	12820	12820	12820	0
456	20250211	123900	94706600	12820	12820	12820	12820	2
457	20250211	123800	94680960	12850	12840	12850	12840	346
458	20250211	123700	90234980	12830	12830	12830	12830	0
459	20250211	123600	90234980	12830	12820	12830	12820	2
460	20250211	123500	90209330	12820	12820	12820	12820	1
461	20250211	123400	90196510	12810	12810	12810	12810	2
462	20250211	123300	90170890	12820	12820	12820	12820	0
463	20250211	123200	90170890	12820	12820	12820	12820	0
464	20250211	123100	90170890	12820	12820	12820	12820	351
465	20250211	123000	85671070	12820	12820	12820	12820	0
466	20250211	122900	85671070	12820	12830	12830	12820	78
467	20250211	122800	84671050	12830	12830	12830	12830	0
468	20250211	122700	84671050	12830	12830	12830	12830	1
469	20250211	122600	84658220	12830	12830	12830	12830	0
470	20250211	122500	84658220	12830	12840	12840	12830	45
471	20250211	122400	84080430	12840	12840	12840	12840	348
472	20250211	122300	79612110	12850	12850	12850	12850	68
473	20250211	122200	78738310	12850	12850	12850	12850	0
474	20250211	122100	78738310	12850	12850	12850	12850	0
475	20250211	122000	78738310	12850	12850	12850	12850	1
476	20250211	121900	78725460	12850	12850	12850	12850	2
477	20250211	121800	78699760	12890	12870	12890	12870	4
478	20250211	121700	78648240	12850	12850	12850	12850	0
479	20250211	121600	78648240	12850	12850	12850	12850	20
480	20250211	121500	78391240	12850	12850	12850	12850	2
481	20250211	121400	78365540	12850	12850	12850	12850	1
482	20250211	121300	78352690	12880	12880	12880	12880	0
483	20250211	121200	78352690	12880	12880	12880	12880	0
484	20250211	121100	78352690	12880	12880	12880	12880	41
485	20250211	121000	77824610	12880	12880	12880	12880	5
486	20250211	120900	77760210	12880	12880	12880	12880	0
487	20250211	120800	77760210	12880	12880	12880	12880	0
488	20250211	120700	77760210	12880	12880	12880	12880	0
489	20250211	120600	77760210	12880	12880	12880	12880	2
490	20250211	120500	77734450	12880	12880	12880	12880	4
491	20250211	120400	77682930	12890	12890	12890	12890	0
492	20250211	120300	77682930	12890	12890	12890	12890	13
493	20250211	120200	77515360	12880	12880	12880	12880	0
494	20250211	120100	77515360	12880	12880	12880	12880	1
495	20250211	120000	77502480	12880	12880	12880	12880	3
496	20250211	115900	77463840	12880	12880	12880	12880	0
497	20250211	115800	77463840	12880	12880	12880	12880	0
498	20250211	115700	77463840	12880	12880	12880	12880	2
499	20250211	115600	77438080	12880	12880	12880	12880	0
500	20250211	115500	77438080	12880	12880	12880	12880	2
501	20250211	115400	77412320	12880	12880	12880	12880	0
502	20250211	115300	77412320	12880	12880	12880	12880	17
503	20250211	115200	77193360	12880	12880	12880	12880	23
504	20250211	115100	76897120	12880	12880	12880	12880	0
505	20250211	115000	76897120	12880	12870	12880	12870	14
506	20250211	114900	76716810	12880	12880	12880	12880	0
507	20250211	114800	76716810	12880	12880	12880	12880	1
508	20250211	114700	76703930	12870	12850	12870	12850	4
509	20250211	114600	76652490	12850	12850	12850	12850	0
510	20250211	114500	76652490	12850	12850	12850	12850	3
511	20250211	114400	76613940	12850	12850	12850	12850	0
512	20250211	114300	76613940	12850	12850	12850	12850	0
513	20250211	114200	76613940	12850	12850	12850	12850	1
514	20250211	114100	76601090	12850	12850	12850	12850	0
515	20250211	114000	76601090	12850	12850	12850	12850	2
516	20250211	113900	76575390	12850	12850	12850	12850	0
517	20250211	113800	76575390	12850	12850	12850	12850	0
518	20250211	113700	76575390	12850	12850	12880	12850	82
519	20250211	113600	75521610	12850	12850	12850	12850	0
520	20250211	113500	75521610	12850	12850	12850	12850	2
521	20250211	113400	75495910	12880	12880	12880	12880	14
522	20250211	113300	75315590	12870	12870	12870	12870	0
523	20250211	113200	75315590	12870	12870	12870	12870	1
524	20250211	113100	75302720	12850	12850	12850	12850	1
525	20250211	113000	75289870	12850	12850	12870	12850	3
526	20250211	112900	75251300	12860	12860	12860	12860	0
527	20250211	112800	75251300	12860	12860	12860	12860	1
528	20250211	112700	75238440	12870	12870	12870	12870	2
529	20250211	112600	75212700	12850	12850	12860	12850	232
530	20250211	112500	72229200	12850	12850	12850	12850	3
531	20250211	112400	72190650	12850	12850	12850	12850	0
532	20250211	112300	72190650	12850	12850	12850	12850	0
533	20250211	112200	72190650	12850	12850	12850	12850	0
534	20250211	112100	72190650	12850	12850	12850	12850	1
535	20250211	112000	72177800	12850	12860	12860	12850	3
536	20250211	111900	72139240	12850	12850	12850	12850	1
537	20250211	111800	72126390	12850	12850	12850	12850	0
538	20250211	111700	72126390	12850	12850	12850	12850	0
539	20250211	111600	72126390	12850	12840	12850	12840	5
540	20250211	111500	72062150	12840	12840	12840	12840	3
541	20250211	111400	72023630	12840	12840	12840	12840	0
542	20250211	111300	72023630	12840	12840	12840	12840	0
543	20250211	111200	72023630	12840	12840	12840	12840	0
544	20250211	111100	72023630	12840	12840	12840	12840	3
545	20250211	111000	71985110	12840	12840	12840	12840	1
546	20250211	110900	71972270	12840	12840	12840	12840	0
547	20250211	110800	71972270	12840	12840	12840	12840	0
548	20250211	110700	71972270	12840	12840	12840	12840	0
549	20250211	110600	71972270	12840	12840	12840	12840	3
550	20250211	110500	71933750	12840	12840	12840	12840	0
551	20250211	110400	71933750	12840	12840	12840	12840	0
552	20250211	110300	71933750	12840	12840	12840	12840	1
553	20250211	110200	71920910	12840	12840	12840	12840	0
554	20250211	110100	71920910	12840	12840	12840	12840	3
555	20250211	110000	71882390	12870	12870	12870	12870	0
556	20250211	105900	71882390	12870	12870	12870	12870	1
557	20250211	105800	71869520	12840	12840	12840	12840	0
558	20250211	105700	71869520	12840	12840	12840	12840	0
559	20250211	105600	71869520	12840	12840	12840	12840	3
560	20250211	105500	71831000	12880	12870	12880	12870	79
561	20250211	105400	70813980	12860	12850	12860	12850	2
562	20250211	105300	70788270	12840	12840	12840	12840	0
563	20250211	105200	70788270	12840	12870	12870	12840	1455
564	20250211	105100	52083720	12860	12860	12860	12860	12
565	20250211	105000	51929400	12870	12870	12870	12870	0
566	20250211	104900	51929400	12870	12870	12870	12870	0
567	20250211	104800	51929400	12870	12870	12870	12870	60
568	20250211	104700	51157200	12870	12870	12870	12870	0
569	20250211	104600	51157200	12870	12870	12870	12870	3
570	20250211	104500	51118590	12870	12870	12870	12870	0
571	20250211	104400	51118590	12870	12870	12870	12870	0
572	20250211	104300	51118590	12870	12870	12870	12870	1
573	20250211	104200	51105720	12870	12870	12870	12870	19
574	20250211	104100	50861190	12870	12870	12870	12870	3
575	20250211	104000	50822580	12870	12870	12870	12870	0
576	20250211	103900	50822580	12870	12870	12870	12870	0
577	20250211	103800	50822580	12870	12870	12870	12870	1
578	20250211	103700	50809710	12870	12870	12870	12870	41
579	20250211	103600	50282040	12870	12870	12870	12870	2
580	20250211	103500	50256300	12860	12860	12860	12860	0
581	20250211	103400	50256300	12860	12860	12860	12860	0
582	20250211	103300	50256300	12860	12860	12860	12860	0
583	20250211	103200	50256300	12860	12870	12930	12860	6
584	20250211	103100	50178960	12860	12860	12860	12860	2
585	20250211	103000	50153240	12860	12860	12860	12860	0
586	20250211	102900	50153240	12860	12860	12860	12860	0
587	20250211	102800	50153240	12860	12860	12860	12860	0
588	20250211	102700	50153240	12860	12860	12860	12860	1
589	20250211	102600	50140380	12860	12860	12860	12860	2
590	20250211	102500	50114660	12920	12920	12920	12920	0
591	20250211	102400	50114660	12920	12870	12920	12870	20
592	20250211	102300	49856530	12860	12860	12860	12860	0
593	20250211	102200	49856530	12860	12860	12860	12860	1
594	20250211	102100	49843670	12860	12880	12880	12860	8
595	20250211	102000	49740650	12890	12880	12890	12880	4
596	20250211	101900	49689100	12880	12880	12880	12880	0
597	20250211	101800	49689100	12880	12880	12880	12880	0
598	20250211	101700	49689100	12880	12890	12890	12880	2
599	20250211	101600	49663330	12880	12880	12880	12880	2
600	20250211	101500	49637570	12880	12880	12880	12880	1
601	20250211	101400	49624690	12880	12880	12880	12880	0
602	20250211	101300	49624690	12880	12880	12880	12880	0
603	20250211	101200	49624690	12880	12880	12880	12880	2
604	20250211	101100	49598930	12890	12900	12920	12890	24
605	20250211	101000	49289240	12890	12890	12890	12890	1
606	20250211	100900	49276350	12850	12850	12850	12850	0
607	20250211	100800	49276350	12850	12850	12850	12850	17
608	20250211	100700	49057900	12840	12840	12840	12840	5
609	20250211	100600	48993700	12850	12850	12850	12850	0
610	20250211	100500	48993700	12850	12850	12850	12850	1
611	20250211	100400	48980850	12840	12840	12840	12840	0
612	20250211	100300	48980850	12840	12840	12840	12840	0
613	20250211	100200	48980850	12840	12840	12840	12840	4
614	20250211	100100	48929490	12840	12840	12840	12840	0
615	20250211	100000	48929490	12840	12840	12840	12840	47
616	20250211	095900	48326010	12840	12840	12840	12840	1
617	20250211	095800	48313170	12840	12840	12840	12840	0
618	20250211	095700	48313170	12840	12840	12850	12840	15
619	20250211	095600	48120450	12840	12840	12840	12840	0
620	20250211	095500	48120450	12840	12840	12840	12840	0
621	20250211	095400	48120450	12840	12840	12840	12840	1
622	20250211	095300	48107610	12850	12850	12850	12850	43
623	20250211	095200	47555060	12840	12850	12850	12840	26
624	20250211	095100	47220980	12850	12850	12850	12850	80
625	20250211	095000	46192980	12850	12870	12870	12850	4
626	20250211	094900	46141560	12880	12880	12880	12880	0
627	20250211	094800	46141560	12880	12880	12880	12880	6
628	20250211	094700	46064280	12880	12880	12880	12880	3
629	20250211	094600	46025640	12880	12880	12880	12880	1
630	20250211	094500	46012760	12900	12890	12900	12890	31
631	20250211	094400	45613160	12900	12900	12900	12900	0
632	20250211	094300	45613160	12900	12910	12910	12880	3
633	20250211	094200	45574470	12880	12920	12920	12870	14
634	20250211	094100	45394020	12880	12900	12920	12880	10
635	20250211	094000	45265090	12850	12850	12850	12850	0
636	20250211	093900	45265090	12850	12850	12850	12850	0
637	20250211	093800	45265090	12850	12850	12850	12850	0
638	20250211	093700	45265090	12850	12850	12850	12850	0
639	20250211	093600	45265090	12850	12850	12850	12850	1
640	20250211	093500	45252240	12890	12840	12920	12840	160
641	20250211	093400	43196400	12840	12830	12840	12830	47
642	20250211	093300	42592930	12840	12840	12840	12820	7
643	20250211	093200	42503090	12850	12850	12850	12850	50
644	20250211	093100	41860590	12850	12830	12850	12830	176
645	20250211	093000	39599210	12840	12840	12840	12840	0
646	20250211	092900	39599210	12840	12820	12840	12820	2
647	20250211	092800	39573550	12830	12830	12830	12830	0
648	20250211	092700	39573550	12830	12810	12850	12810	557
649	20250211	092600	32427650	12810	12810	12810	12810	0
650	20250211	092500	32427650	12810	12810	12810	12810	0
651	20250211	092400	32427650	12810	12810	12810	12810	218
652	20250211	092300	29635070	12810	12810	12810	12810	87
653	20250211	092200	28520600	12810	12810	12810	12810	4
654	20250211	092100	28469360	12800	12800	12800	12800	0
655	20250211	092000	28469360	12800	12800	12800	12800	0
656	20250211	091900	28469360	12800	12800	12800	12800	0
657	20250211	091800	28469360	12800	12800	12800	12800	0
658	20250211	091700	28469360	12800	12810	12810	12770	825
659	20250211	091600	17922340	12790	12790	12790	12790	0
660	20250211	091500	17922340	12790	12790	12790	12790	0
661	20250211	091400	17922340	12790	12790	12790	12790	0
662	20250211	091300	17922340	12790	12790	12790	12790	14
663	20250211	091200	17743280	12780	12780	12780	12780	0
664	20250211	091100	17743280	12780	12800	12810	12780	74
665	20250211	091000	16797500	12780	12800	12800	12780	130
666	20250211	090900	15136040	12790	12790	12790	12790	2
667	20250211	090800	15110460	12790	12790	12790	12790	25
668	20250211	090700	14790710	12830	12830	12830	12830	0
669	20250211	090600	14790710	12830	12830	12830	12830	0
670	20250211	090500	14790710	12830	12830	12830	12830	0
671	20250211	090400	14790710	12830	12830	12830	12830	0
672	20250211	090300	14790710	12830	12830	12830	12830	7
673	20250211	090200	14700900	12840	12850	12850	12820	957
674	20250211	090100	2405720	12860	12860	12860	12860	100
675	20250211	090000	1119720	13020	13020	13020	13020	86