KissMeData/192650/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	203800	5731018750	8090	8090	8090	8090	11629
3	20250211	203700	5731018750	8090	8090	8090	8090	0
4	20250211	203600	5731018750	8090	8090	8090	8090	0
5	20250211	203500	5731018750	8090	8090	8090	8090	0
6	20250211	203400	5731018750	8090	8090	8090	8090	0
7	20250211	203300	5731018750	8090	8090	8090	8090	0
8	20250211	203200	5731018750	8090	8090	8090	8090	0
9	20250211	203100	5731018750	8090	8090	8090	8090	0
10	20250211	203000	5731018750	8090	8090	8090	8090	0
11	20250211	202900	5731018750	8090	8090	8090	8090	0
12	20250211	202800	5731018750	8090	8090	8090	8090	0
13	20250211	202700	5731018750	8090	8090	8090	8090	0
14	20250211	202600	5731018750	8090	8090	8090	8090	0
15	20250211	202500	5731018750	8090	8090	8090	8090	0
16	20250211	202400	5731018750	8090	8090	8090	8090	0
17	20250211	202300	5731018750	8090	8090	8090	8090	0
18	20250211	202200	5731018750	8090	8090	8090	8090	0
19	20250211	202100	5731018750	8090	8090	8090	8090	0
20	20250211	202000	5731018750	8090	8090	8090	8090	0
21	20250211	201900	5731018750	8090	8090	8090	8090	0
22	20250211	201800	5731018750	8090	8090	8090	8090	0
23	20250211	201700	5731018750	8090	8090	8090	8090	0
24	20250211	201600	5731018750	8090	8090	8090	8090	0
25	20250211	201500	5731018750	8090	8090	8090	8090	0
26	20250211	201400	5731018750	8090	8090	8090	8090	0
27	20250211	201300	5731018750	8090	8090	8090	8090	0
28	20250211	201200	5731018750	8090	8090	8090	8090	0
29	20250211	201100	5731018750	8090	8090	8090	8090	0
30	20250211	201000	5731018750	8090	8090	8090	8090	0
31	20250211	200900	5731018750	8090	8090	8090	8090	0
32	20250211	200800	5731018750	8090	8090	8090	8090	11629
33	20250211	200700	5731018750	8090	8090	8090	8090	0
34	20250211	200600	5731018750	8090	8090	8090	8090	0
35	20250211	200500	5731018750	8090	8090	8090	8090	0
36	20250211	200400	5731018750	8090	8090	8090	8090	0
37	20250211	200300	5731018750	8090	8090	8090	8090	0
38	20250211	200200	5731018750	8090	8090	8090	8090	0
39	20250211	200100	5731018750	8090	8090	8090	8090	0
40	20250211	200000	5731018750	8090	8090	8090	8090	0
41	20250211	195900	5731018750	8090	8090	8090	8090	0
42	20250211	195800	5731018750	8090	8090	8090	8090	0
43	20250211	195700	5731018750	8090	8090	8090	8090	0
44	20250211	195600	5731018750	8090	8090	8090	8090	0
45	20250211	195500	5731018750	8090	8090	8090	8090	0
46	20250211	195400	5731018750	8090	8090	8090	8090	0
47	20250211	195300	5731018750	8090	8090	8090	8090	0
48	20250211	195200	5731018750	8090	8090	8090	8090	0
49	20250211	195100	5731018750	8090	8090	8090	8090	0
50	20250211	195000	5731018750	8090	8090	8090	8090	0
51	20250211	194900	5731018750	8090	8090	8090	8090	0
52	20250211	194800	5731018750	8090	8090	8090	8090	0
53	20250211	194700	5731018750	8090	8090	8090	8090	0
54	20250211	194600	5731018750	8090	8090	8090	8090	0
55	20250211	194500	5731018750	8090	8090	8090	8090	0
56	20250211	194400	5731018750	8090	8090	8090	8090	0
57	20250211	194300	5731018750	8090	8090	8090	8090	0
58	20250211	194200	5731018750	8090	8090	8090	8090	0
59	20250211	194100	5731018750	8090	8090	8090	8090	0
60	20250211	194000	5731018750	8090	8090	8090	8090	0
61	20250211	193900	5731018750	8090	8090	8090	8090	0
62	20250211	193800	5731018750	8090	8090	8090	8090	11629
63	20250211	193700	5731018750	8090	8090	8090	8090	0
64	20250211	193600	5731018750	8090	8090	8090	8090	0
65	20250211	193500	5731018750	8090	8090	8090	8090	0
66	20250211	193400	5731018750	8090	8090	8090	8090	0
67	20250211	193300	5731018750	8090	8090	8090	8090	0
68	20250211	193200	5731018750	8090	8090	8090	8090	0
69	20250211	193100	5731018750	8090	8090	8090	8090	0
70	20250211	193000	5731018750	8090	8090	8090	8090	0
71	20250211	192900	5731018750	8090	8090	8090	8090	0
72	20250211	192800	5731018750	8090	8090	8090	8090	0
73	20250211	192700	5731018750	8090	8090	8090	8090	0
74	20250211	192600	5731018750	8090	8090	8090	8090	0
75	20250211	192500	5731018750	8090	8090	8090	8090	0
76	20250211	192400	5731018750	8090	8090	8090	8090	0
77	20250211	192300	5731018750	8090	8090	8090	8090	0
78	20250211	192200	5731018750	8090	8090	8090	8090	0
79	20250211	192100	5731018750	8090	8090	8090	8090	0
80	20250211	192000	5731018750	8090	8090	8090	8090	0
81	20250211	191900	5731018750	8090	8090	8090	8090	0
82	20250211	191800	5731018750	8090	8090	8090	8090	0
83	20250211	191700	5731018750	8090	8090	8090	8090	0
84	20250211	191600	5731018750	8090	8090	8090	8090	0
85	20250211	191500	5731018750	8090	8090	8090	8090	0
86	20250211	191400	5731018750	8090	8090	8090	8090	0
87	20250211	191300	5731018750	8090	8090	8090	8090	0
88	20250211	191200	5731018750	8090	8090	8090	8090	0
89	20250211	191100	5731018750	8090	8090	8090	8090	0
90	20250211	191000	5731018750	8090	8090	8090	8090	0
91	20250211	190900	5731018750	8090	8090	8090	8090	0
92	20250211	190800	5731018750	8090	8090	8090	8090	11629
93	20250211	190700	5731018750	8090	8090	8090	8090	0
94	20250211	190600	5731018750	8090	8090	8090	8090	0
95	20250211	190500	5731018750	8090	8090	8090	8090	0
96	20250211	190400	5731018750	8090	8090	8090	8090	0
97	20250211	190300	5731018750	8090	8090	8090	8090	0
98	20250211	190200	5731018750	8090	8090	8090	8090	0
99	20250211	190100	5731018750	8090	8090	8090	8090	0
100	20250211	190000	5731018750	8090	8090	8090	8090	0
101	20250211	185900	5731018750	8090	8090	8090	8090	0
102	20250211	185800	5731018750	8090	8090	8090	8090	0
103	20250211	185700	5731018750	8090	8090	8090	8090	0
104	20250211	185600	5731018750	8090	8090	8090	8090	0
105	20250211	185500	5731018750	8090	8090	8090	8090	0
106	20250211	185400	5731018750	8090	8090	8090	8090	0
107	20250211	185300	5731018750	8090	8090	8090	8090	0
108	20250211	185200	5731018750	8090	8090	8090	8090	0
109	20250211	185100	5731018750	8090	8090	8090	8090	0
110	20250211	185000	5731018750	8090	8090	8090	8090	0
111	20250211	184900	5731018750	8090	8090	8090	8090	0
112	20250211	184800	5731018750	8090	8090	8090	8090	0
113	20250211	184700	5731018750	8090	8090	8090	8090	0
114	20250211	184600	5731018750	8090	8090	8090	8090	0
115	20250211	184500	5731018750	8090	8090	8090	8090	0
116	20250211	184400	5731018750	8090	8090	8090	8090	0
117	20250211	184300	5731018750	8090	8090	8090	8090	0
118	20250211	184200	5731018750	8090	8090	8090	8090	0
119	20250211	184100	5731018750	8090	8090	8090	8090	0
120	20250211	184000	5731018750	8090	8090	8090	8090	0
121	20250211	183900	5731018750	8090	8090	8090	8090	0
122	20250211	183800	5731018750	8090	8090	8090	8090	11629
123	20250211	183700	5731018750	8090	8090	8090	8090	0
124	20250211	183600	5731018750	8090	8090	8090	8090	0
125	20250211	183500	5731018750	8090	8090	8090	8090	0
126	20250211	183400	5731018750	8090	8090	8090	8090	0
127	20250211	183300	5731018750	8090	8090	8090	8090	0
128	20250211	183200	5731018750	8090	8090	8090	8090	0
129	20250211	183100	5731018750	8090	8090	8090	8090	0
130	20250211	183000	5731018750	8090	8090	8090	8090	0
131	20250211	182900	5731018750	8090	8090	8090	8090	0
132	20250211	182800	5731018750	8090	8090	8090	8090	0
133	20250211	182700	5731018750	8090	8090	8090	8090	0
134	20250211	182600	5731018750	8090	8090	8090	8090	0
135	20250211	182500	5731018750	8090	8090	8090	8090	0
136	20250211	182400	5731018750	8090	8090	8090	8090	0
137	20250211	182300	5731018750	8090	8090	8090	8090	0
138	20250211	182200	5731018750	8090	8090	8090	8090	0
139	20250211	182100	5731018750	8090	8090	8090	8090	0
140	20250211	182000	5731018750	8090	8090	8090	8090	0
141	20250211	181900	5731018750	8090	8090	8090	8090	0
142	20250211	181800	5731018750	8090	8090	8090	8090	0
143	20250211	181700	5731018750	8090	8090	8090	8090	0
144	20250211	181600	5731018750	8090	8090	8090	8090	0
145	20250211	181500	5731018750	8090	8090	8090	8090	0
146	20250211	181400	5731018750	8090	8090	8090	8090	0
147	20250211	181300	5731018750	8090	8090	8090	8090	0
148	20250211	181200	5731018750	8090	8090	8090	8090	0
149	20250211	181100	5731018750	8090	8090	8090	8090	0
150	20250211	181000	5731018750	8090	8090	8090	8090	0
151	20250211	180900	5731018750	8090	8090	8090	8090	0
152	20250211	180800	5731018750	8090	8090	8090	8090	11629
153	20250211	180700	5731018750	8090	8090	8090	8090	0
154	20250211	180600	5731018750	8090	8090	8090	8090	0
155	20250211	180500	5731018750	8090	8090	8090	8090	0
156	20250211	180400	5731018750	8090	8090	8090	8090	0
157	20250211	180300	5731018750	8090	8090	8090	8090	0
158	20250211	180200	5731018750	8090	8090	8090	8090	0
159	20250211	180100	5731018750	8090	8090	8090	8090	0
160	20250211	180000	5731018750	8090	8090	8090	8090	0
161	20250211	175900	5731018750	8090	8090	8090	8090	0
162	20250211	175800	5731018750	8090	8090	8090	8090	0
163	20250211	175700	5731018750	8090	8090	8090	8090	0
164	20250211	175600	5731018750	8090	8090	8090	8090	0
165	20250211	175500	5731018750	8090	8090	8090	8090	0
166	20250211	175400	5731018750	8090	8090	8090	8090	0
167	20250211	175300	5731018750	8090	8090	8090	8090	0
168	20250211	175200	5731018750	8090	8090	8090	8090	0
169	20250211	175100	5731018750	8090	8090	8090	8090	0
170	20250211	175000	5731018750	8090	8090	8090	8090	0
171	20250211	174900	5731018750	8090	8090	8090	8090	0
172	20250211	174800	5731018750	8090	8090	8090	8090	0
173	20250211	174700	5731018750	8090	8090	8090	8090	0
174	20250211	174600	5731018750	8090	8090	8090	8090	0
175	20250211	174500	5731018750	8090	8090	8090	8090	0
176	20250211	174400	5731018750	8090	8090	8090	8090	0
177	20250211	174300	5731018750	8090	8090	8090	8090	0
178	20250211	174200	5731018750	8090	8090	8090	8090	0
179	20250211	174100	5731018750	8090	8090	8090	8090	0
180	20250211	174000	5731018750	8090	8090	8090	8090	0
181	20250211	173900	5731018750	8090	8090	8090	8090	0
182	20250211	173800	5731018750	8090	8090	8090	8090	11629
183	20250211	173700	5731018750	8090	8090	8090	8090	0
184	20250211	173600	5731018750	8090	8090	8090	8090	0
185	20250211	173500	5731018750	8090	8090	8090	8090	0
186	20250211	173400	5731018750	8090	8090	8090	8090	0
187	20250211	173300	5731018750	8090	8090	8090	8090	0
188	20250211	173200	5731018750	8090	8090	8090	8090	0
189	20250211	173100	5731018750	8090	8090	8090	8090	0
190	20250211	173000	5731018750	8090	8090	8090	8090	0
191	20250211	172900	5731018750	8090	8090	8090	8090	0
192	20250211	172800	5731018750	8090	8090	8090	8090	0
193	20250211	172700	5731018750	8090	8090	8090	8090	0
194	20250211	172600	5731018750	8090	8090	8090	8090	0
195	20250211	172500	5731018750	8090	8090	8090	8090	0
196	20250211	172400	5731018750	8090	8090	8090	8090	0
197	20250211	172300	5731018750	8090	8090	8090	8090	0
198	20250211	172200	5731018750	8090	8090	8090	8090	0
199	20250211	172100	5731018750	8090	8090	8090	8090	0
200	20250211	172000	5731018750	8090	8090	8090	8090	0
201	20250211	171900	5731018750	8090	8090	8090	8090	0
202	20250211	171800	5731018750	8090	8090	8090	8090	0
203	20250211	171700	5731018750	8090	8090	8090	8090	0
204	20250211	171600	5731018750	8090	8090	8090	8090	0
205	20250211	171500	5731018750	8090	8090	8090	8090	0
206	20250211	171400	5731018750	8090	8090	8090	8090	0
207	20250211	171300	5731018750	8090	8090	8090	8090	0
208	20250211	171200	5731018750	8090	8090	8090	8090	0
209	20250211	171100	5731018750	8090	8090	8090	8090	0
210	20250211	171000	5731018750	8090	8090	8090	8090	0
211	20250211	170900	5731018750	8090	8090	8090	8090	0
212	20250211	170800	5731018750	8090	8090	8090	8090	11629
213	20250211	170700	5731018750	8090	8090	8090	8090	0
214	20250211	170600	5731018750	8090	8090	8090	8090	0
215	20250211	170500	5731018750	8090	8090	8090	8090	0
216	20250211	170400	5731018750	8090	8090	8090	8090	0
217	20250211	170300	5731018750	8090	8090	8090	8090	0
218	20250211	170200	5731018750	8090	8090	8090	8090	0
219	20250211	170100	5731018750	8090	8090	8090	8090	0
220	20250211	170000	5731018750	8090	8090	8090	8090	0
221	20250211	165900	5731018750	8090	8090	8090	8090	0
222	20250211	165800	5731018750	8090	8090	8090	8090	0
223	20250211	165700	5731018750	8090	8090	8090	8090	0
224	20250211	165600	5731018750	8090	8090	8090	8090	0
225	20250211	165500	5731018750	8090	8090	8090	8090	0
226	20250211	165400	5731018750	8090	8090	8090	8090	0
227	20250211	165300	5731018750	8090	8090	8090	8090	0
228	20250211	165200	5731018750	8090	8090	8090	8090	0
229	20250211	165100	5731018750	8090	8090	8090	8090	0
230	20250211	165000	5731018750	8090	8090	8090	8090	0
231	20250211	164900	5731018750	8090	8090	8090	8090	0
232	20250211	164800	5731018750	8090	8090	8090	8090	0
233	20250211	164700	5731018750	8090	8090	8090	8090	0
234	20250211	164600	5731018750	8090	8090	8090	8090	0
235	20250211	164500	5731018750	8090	8090	8090	8090	0
236	20250211	164400	5731018750	8090	8090	8090	8090	0
237	20250211	164300	5731018750	8090	8090	8090	8090	0
238	20250211	164200	5731018750	8090	8090	8090	8090	0
239	20250211	164100	5731018750	8090	8090	8090	8090	0
240	20250211	164000	5731018750	8090	8090	8090	8090	0
241	20250211	163900	5731018750	8090	8090	8090	8090	0
242	20250211	163800	5731018750	8090	8090	8090	8090	11629
243	20250211	163700	5731018750	8090	8090	8090	8090	0
244	20250211	163600	5731018750	8090	8090	8090	8090	0
245	20250211	163500	5731018750	8090	8090	8090	8090	0
246	20250211	163400	5731018750	8090	8090	8090	8090	0
247	20250211	163300	5731018750	8090	8090	8090	8090	0
248	20250211	163200	5731018750	8090	8090	8090	8090	0
249	20250211	163100	5731018750	8090	8090	8090	8090	0
250	20250211	163000	5731018750	8090	8090	8090	8090	0
251	20250211	162900	5731018750	8090	8090	8090	8090	0
252	20250211	162800	5731018750	8090	8090	8090	8090	0
253	20250211	162700	5731018750	8090	8090	8090	8090	0
254	20250211	162600	5731018750	8090	8090	8090	8090	0
255	20250211	162500	5731018750	8090	8090	8090	8090	0
256	20250211	162400	5731018750	8090	8090	8090	8090	0
257	20250211	162300	5731018750	8090	8090	8090	8090	0
258	20250211	162200	5731018750	8090	8090	8090	8090	0
259	20250211	162100	5731018750	8090	8090	8090	8090	0
260	20250211	162000	5731018750	8090	8090	8090	8090	0
261	20250211	161900	5731018750	8090	8090	8090	8090	0
262	20250211	161800	5731018750	8090	8090	8090	8090	0
263	20250211	161700	5731018750	8090	8090	8090	8090	0
264	20250211	161600	5731018750	8090	8090	8090	8090	0
265	20250211	161500	5731018750	8090	8090	8090	8090	0
266	20250211	161400	5731018750	8090	8090	8090	8090	0
267	20250211	161300	5731018750	8090	8090	8090	8090	0
268	20250211	161200	5731018750	8090	8090	8090	8090	0
269	20250211	161100	5731018750	8090	8090	8090	8090	0
270	20250211	161000	5731018750	8090	8090	8090	8090	0
271	20250211	160900	5731018750	8090	8090	8090	8090	0
272	20250211	160800	5731018750	8090	8090	8090	8090	11629
273	20250211	160700	5731018750	8090	8090	8090	8090	0
274	20250211	160600	5731018750	8090	8090	8090	8090	0
275	20250211	160500	5731018750	8090	8090	8090	8090	0
276	20250211	160400	5731018750	8090	8090	8090	8090	0
277	20250211	160300	5731018750	8090	8090	8090	8090	0
278	20250211	160200	5731018750	8090	8090	8090	8090	0
279	20250211	160100	5731018750	8090	8090	8090	8090	0
280	20250211	160000	5731018750	8090	8090	8090	8090	0
281	20250211	155900	5731018750	8090	8090	8090	8090	0
282	20250211	155800	5731018750	8090	8090	8090	8090	0
283	20250211	155700	5731018750	8090	8090	8090	8090	0
284	20250211	155600	5731018750	8090	8090	8090	8090	0
285	20250211	155500	5731018750	8090	8090	8090	8090	0
286	20250211	155400	5731018750	8090	8090	8090	8090	0
287	20250211	155300	5731018750	8090	8090	8090	8090	0
288	20250211	155200	5731018750	8090	8090	8090	8090	0
289	20250211	155100	5731018750	8090	8090	8090	8090	0
290	20250211	155000	5731018750	8090	8090	8090	8090	0
291	20250211	154900	5731018750	8090	8090	8090	8090	0
292	20250211	154800	5731018750	8090	8090	8090	8090	0
293	20250211	154700	5731018750	8090	8090	8090	8090	0
294	20250211	154600	5731018750	8090	8090	8090	8090	0
295	20250211	154500	5731018750	8090	8090	8090	8090	0
296	20250211	154400	5731018750	8090	8090	8090	8090	0
297	20250211	154300	5731018750	8090	8090	8090	8090	0
298	20250211	154200	5731018750	8090	8090	8090	8090	0
299	20250211	154100	5731018750	8090	8090	8090	8090	0
300	20250211	154000	5731018750	8090	8090	8090	8090	0
301	20250211	153900	5731018750	8090	8090	8090	8090	0
302	20250211	153800	5731018750	8090	8090	8090	8090	11629
303	20250211	153700	5731018750	8090	8090	8090	8090	0
304	20250211	153600	5731018750	8090	8090	8090	8090	0
305	20250211	153500	5731018750	8090	8090	8090	8090	0
306	20250211	153400	5731018750	8090	8090	8090	8090	0
307	20250211	153300	5731018750	8090	8090	8090	8090	0
308	20250211	153200	5731018750	8090	8090	8090	8090	0
309	20250211	153100	5731018750	8090	8090	8090	8090	0
310	20250211	153000	5731018750	8090	8090	8090	8090	11629
311	20250211	152900	5636940140	8090	8090	8090	8090	0
312	20250211	152800	5636940140	8090	8090	8090	8090	0
313	20250211	152700	5636940140	8090	8090	8090	8090	0
314	20250211	152600	5636940140	8090	8090	8090	8090	0
315	20250211	152500	5636940140	8090	8090	8090	8090	0
316	20250211	152400	5636940140	8090	8090	8090	8090	0
317	20250211	152300	5636940140	8090	8090	8090	8090	0
318	20250211	152200	5636940140	8090	8090	8090	8090	0
319	20250211	152100	5636940140	8090	8090	8090	8090	0
320	20250211	152000	5636940140	8090	8090	8090	8090	0
321	20250211	151900	5636940140	8090	8080	8090	8070	747
322	20250211	151800	5630906110	8090	8090	8090	8080	525
323	20250211	151700	5626661010	8090	8100	8110	8090	936
324	20250211	151600	5619080000	8100	8100	8100	8090	3157
325	20250211	151500	5593508310	8100	8090	8100	8090	978
326	20250211	151400	5585586560	8100	8090	8100	8090	1035
327	20250211	151300	5577204180	8090	8080	8100	8080	1178
328	20250211	151200	5567674740	8080	8090	8090	8080	941
329	20250211	151100	5560063660	8090	8090	8100	8090	1100
330	20250211	151000	5551160280	8090	8080	8100	8070	6810
331	20250211	150900	5496117440	8090	8090	8090	8080	1877
332	20250211	150800	5480942620	8090	8090	8100	8090	1282
333	20250211	150700	5470568210	8090	8100	8100	8090	1115
334	20250211	150600	5461541830	8100	8110	8110	8080	5407
335	20250211	150500	5417752740	8110	8090	8120	8090	1803
336	20250211	150400	5403132600	8080	8110	8110	8080	2435
337	20250211	150300	5383401780	8100	8110	8110	8100	1522
338	20250211	150200	5371062000	8120	8110	8120	8100	1179
339	20250211	150100	5361497840	8110	8110	8120	8080	1251
340	20250211	150000	5351347890	8110	8110	8110	8080	1309
341	20250211	145900	5340738090	8120	8130	8130	8080	2851
342	20250211	145800	5317604220	8130	8130	8130	8120	2800
343	20250211	145700	5294840830	8130	8120	8130	8110	7765
344	20250211	145600	5231762840	8110	8120	8120	8110	1894
345	20250211	145500	5216385290	8110	8110	8120	8110	3120
346	20250211	145400	5191063720	8110	8100	8110	8100	2624
347	20250211	145300	5169783380	8100	8100	8100	8080	3873
348	20250211	145200	5138422720	8100	8090	8100	8090	1040
349	20250211	145100	5130000180	8100	8100	8100	8090	1096
350	20250211	145000	5121127610	8100	8100	8100	8090	1801
351	20250211	144900	5106545320	8100	8090	8110	8080	1367
352	20250211	144800	5095483460	8090	8100	8110	8090	2205
353	20250211	144700	5077629800	8100	8110	8110	8090	1187
354	20250211	144600	5068010150	8110	8110	8110	8100	2637
355	20250211	144500	5046638610	8110	8110	8110	8100	1408
356	20250211	144400	5035219760	8110	8100	8110	8090	1077
357	20250211	144300	5026494390	8100	8090	8100	8080	2210
358	20250211	144200	5008612480	8100	8100	8110	8100	1294
359	20250211	144100	4998124900	8100	8110	8110	8090	1941
360	20250211	144000	4982401640	8100	8100	8110	8100	1233
361	20250211	143900	4972404740	8100	8130	8130	8100	1987
362	20250211	143800	4956280120	8130	8120	8130	8110	5617
363	20250211	143700	4910687720	8120	8120	8120	8110	2639
364	20250211	143600	4889260390	8110	8100	8120	8100	4531
365	20250211	143500	4852479150	8120	8110	8120	8100	4909
366	20250211	143400	4812664160	8110	8100	8110	8090	3522
367	20250211	143300	4784128020	8100	8100	8100	8090	2609
368	20250211	143200	4762996920	8100	8070	8110	8050	16919
369	20250211	143100	4626120680	8070	8080	8080	8060	2536
370	20250211	143000	4605642410	8080	8060	8080	8050	2929
371	20250211	142900	4582011300	8060	8030	8070	8020	19489
372	20250211	142800	4425218710	8030	8030	8040	8030	2025
373	20250211	142700	4408951670	8030	8020	8040	8020	1532
374	20250211	142600	4396648740	8020	8030	8030	8010	1780
375	20250211	142500	4382364270	8030	8040	8040	8020	4153
376	20250211	142400	4349023750	8040	8030	8040	8030	1199
377	20250211	142300	4339389960	8030	8040	8040	8030	706
378	20250211	142200	4333716920	8040	8000	8040	8000	15100
379	20250211	142100	4212643030	8010	8000	8010	7990	10208
380	20250211	142000	4130968080	8000	7990	8000	7980	7383
381	20250211	141900	4071969130	7990	7980	7990	7980	599
382	20250211	141800	4067185670	7970	7970	7980	7970	438
383	20250211	141700	4063690540	7970	7980	7990	7970	2757
384	20250211	141600	4041686460	7980	7980	7990	7980	537
385	20250211	141500	4037396890	7990	7990	7990	7980	1062
386	20250211	141400	4028911520	7990	7980	7990	7980	380
387	20250211	141300	4025875340	7990	7990	7990	7980	436
388	20250211	141200	4022391710	7990	7980	7990	7980	362
389	20250211	141100	4019500790	7980	7980	7980	7970	893
390	20250211	141000	4012374670	7980	7980	7990	7970	751
391	20250211	140900	4006381080	7980	7980	7980	7970	593
392	20250211	140800	4001648960	7980	7980	7980	7970	834
393	20250211	140700	3994993660	7990	7990	7990	7980	482
394	20250211	140600	3991142600	7990	7980	7990	7980	732
395	20250211	140500	3985300410	7980	7980	7990	7950	627
396	20250211	140400	3980299650	7970	7990	7990	7970	619
397	20250211	140300	3975359150	7980	7980	7980	7980	507
398	20250211	140200	3971313290	7980	7990	7990	7970	814
399	20250211	140100	3964816970	7990	7960	7990	7960	12524
400	20250211	140000	3864921770	7960	7960	7960	7950	491
401	20250211	135900	3861013460	7960	7950	7960	7940	376
402	20250211	135800	3858024210	7950	7940	7950	7940	392
403	20250211	135700	3854908560	7940	7940	7950	7940	228
404	20250211	135600	3853097290	7930	7930	7940	7930	40
405	20250211	135500	3852779750	7940	7940	7940	7930	200
406	20250211	135400	3851191830	7940	7940	7950	7940	556
407	20250211	135300	3846777110	7950	7940	7950	7940	305
408	20250211	135200	3844353060	7940	7940	7950	7940	556
409	20250211	135100	3839937370	7940	7950	7950	7930	355
410	20250211	135000	3837117780	7950	7930	7950	7930	429
411	20250211	134900	3833711590	7940	7930	7940	7930	222
412	20250211	134800	3831949860	7930	7930	7940	7930	641
413	20250211	134700	3826866540	7940	7930	7940	7930	213
414	20250211	134600	3825176130	7940	7930	7940	7930	243
415	20250211	134500	3823248090	7930	7940	7950	7930	357
416	20250211	134400	3820411660	7940	7940	7950	7930	257
417	20250211	134300	3818370130	7940	7930	7950	7930	416
418	20250211	134200	3815070830	7920	7940	7940	7920	500
419	20250211	134100	3811103860	7930	7940	7940	7920	119
420	20250211	134000	3810160810	7940	7920	7940	7920	249
421	20250211	133900	3808185770	7920	7930	7930	7920	905
422	20250211	133800	3801014430	7930	7930	7950	7920	2269
423	20250211	133700	3782991530	7920	7920	7930	7920	1713
424	20250211	133600	3769408880	7930	7930	7940	7920	1939
425	20250211	133500	3754042360	7940	7940	7940	7930	1163
426	20250211	133400	3744809060	7950	7950	7960	7940	864
427	20250211	133300	3737941060	7950	7960	7970	7950	892
428	20250211	133200	3730841000	7960	7960	7970	7960	1092
429	20250211	133100	3722147050	7960	7960	7970	7960	320
430	20250211	133000	3719597370	7960	7960	7970	7960	623
431	20250211	132900	3714637040	7970	7970	7970	7960	64
432	20250211	132800	3714126990	7970	7970	7970	7960	309
433	20250211	132700	3711664280	7970	7970	7970	7960	145
434	20250211	132600	3710508660	7960	7970	7970	7960	254
435	20250211	132500	3708485400	7970	7960	7970	7960	570
436	20250211	132400	3703947320	7970	7960	7970	7960	122
437	20250211	132300	3702974990	7960	7970	7970	7960	852
438	20250211	132200	3696189570	7970	7960	7970	7960	1475
439	20250211	132100	3684440500	7970	7960	7970	7950	2272
440	20250211	132000	3666355300	7960	7960	7960	7960	171
441	20250211	131900	3664994140	7960	7950	7960	7950	1726
442	20250211	131800	3651271220	7950	7950	7950	7940	178
443	20250211	131700	3649856230	7950	7950	7950	7950	56
444	20250211	131600	3649411030	7940	7950	7950	7940	644
445	20250211	131500	3644296280	7940	7950	7950	7940	81
446	20250211	131400	3643652560	7950	7940	7950	7940	303
447	20250211	131300	3641243820	7940	7940	7950	7940	22
448	20250211	131200	3641068940	7940	7950	7950	7940	66
449	20250211	131100	3640544250	7950	7940	7950	7930	250
450	20250211	131000	3638557770	7940	7940	7940	7940	230
451	20250211	130900	3636731570	7940	7930	7940	7930	211
452	20250211	130800	3635056280	7940	7940	7940	7930	167
453	20250211	130700	3633730900	7940	7940	7940	7930	162
454	20250211	130600	3632444660	7940	7930	7940	7930	108
455	20250211	130500	3631587400	7940	7940	7940	7930	115
456	20250211	130400	3630674340	7930	7940	7940	7930	46
457	20250211	130300	3630309110	7940	7940	7940	7940	199
458	20250211	130200	3628729050	7940	7940	7940	7930	41
459	20250211	130100	3628403590	7920	7930	7940	7920	3525
460	20250211	130000	3600477990	7920	7940	7940	7920	865
461	20250211	125900	3593624070	7940	7940	7940	7930	207
462	20250211	125800	3591980740	7940	7940	7940	7930	112
463	20250211	125700	3591091720	7930	7930	7940	7930	1496
464	20250211	125600	3579225390	7930	7940	7940	7930	429
465	20250211	125500	3575823040	7940	7940	7940	7930	236
466	20250211	125400	3573950440	7940	7930	7940	7930	284
467	20250211	125300	3571698160	7930	7940	7940	7930	48
468	20250211	125200	3571317080	7940	7930	7940	7930	558
469	20250211	125100	3566890460	7930	7930	7930	7920	280
470	20250211	125000	3564672530	7930	7940	7940	7930	703
471	20250211	124900	3559096470	7940	7940	7940	7930	81
472	20250211	124800	3558453840	7940	7930	7940	7920	800
473	20250211	124700	3552113120	7940	7930	7940	7930	122
474	20250211	124600	3551144470	7940	7940	7940	7930	580
475	20250211	124500	3546544280	7940	7930	7940	7930	367
476	20250211	124400	3543633000	7940	7940	7940	7930	83
477	20250211	124300	3542974010	7940	7940	7940	7930	101
478	20250211	124200	3542172110	7940	7940	7940	7930	203
479	20250211	124100	3540561320	7940	7940	7940	7930	30
480	20250211	124000	3540323270	7940	7940	7950	7930	274
481	20250211	123900	3538147720	7950	7940	7950	7940	233
482	20250211	123800	3536296760	7950	7950	7950	7950	67
483	20250211	123700	3535764110	7950	7950	7950	7940	139
484	20250211	123600	3534659080	7940	7950	7960	7940	493
485	20250211	123500	3530739550	7960	7960	7960	7950	50
486	20250211	123400	3530341560	7960	7950	7960	7940	559
487	20250211	123300	3525897350	7940	7950	7950	7940	147
488	20250211	123200	3524729210	7940	7950	7950	7940	31
489	20250211	123100	3524482830	7940	7940	7950	7940	158
490	20250211	123000	3523227350	7950	7950	7950	7950	50
491	20250211	122900	3522829850	7950	7940	7950	7920	228
492	20250211	122800	3521018310	7940	7950	7950	7920	795
493	20250211	122700	3514715630	7940	7950	7950	7930	561
494	20250211	122600	3510263810	7950	7950	7950	7940	63
495	20250211	122500	3509763050	7950	7950	7950	7940	84
496	20250211	122400	3509095320	7950	7950	7950	7940	183
497	20250211	122300	3507641840	7940	7950	7950	7940	157
498	20250211	122200	3506393870	7940	7950	7950	7940	27
499	20250211	122100	3506179340	7950	7950	7950	7930	3329
500	20250211	122000	3479773010	7940	7940	7950	7940	69
501	20250211	121900	3479224520	7940	7940	7950	7930	2056
502	20250211	121800	3462918820	7940	7950	7950	7930	2571
503	20250211	121700	3442514410	7950	7950	7950	7940	412
504	20250211	121600	3439242090	7940	7950	7950	7940	1038
505	20250211	121500	3431000010	7940	7960	7970	7940	2873
506	20250211	121400	3408151040	7960	7960	7970	7960	225
507	20250211	121300	3406358850	7960	7970	7970	7960	478
508	20250211	121200	3402550360	7970	7960	7970	7960	276
509	20250211	121100	3400353340	7970	7960	7970	7960	445
510	20250211	121000	3396810620	7970	7970	7970	7960	46
511	20250211	120900	3396444020	7970	7960	7970	7960	116
512	20250211	120800	3395519510	7960	7960	7970	7950	852
513	20250211	120700	3388737590	7950	7960	7960	7950	273
514	20250211	120600	3386564550	7960	7960	7960	7950	80
515	20250211	120500	3385927800	7960	7960	7960	7950	28
516	20250211	120400	3385704950	7950	7950	7960	7950	669
517	20250211	120300	3380381720	7950	7950	7950	7940	366
518	20250211	120200	3377472050	7950	7960	7960	7940	172
519	20250211	120100	3376104380	7950	7950	7960	7940	187
520	20250211	120000	3374617400	7950	7960	7960	7950	187
521	20250211	115900	3373130430	7960	7950	7960	7950	400
522	20250211	115800	3369947000	7950	7960	7960	7950	180
523	20250211	115700	3368515690	7960	7950	7960	7950	887
524	20250211	115600	3361463170	7950	7960	7960	7950	68
525	20250211	115500	3360922140	7960	7950	7960	7950	146
526	20250211	115400	3359760630	7960	7950	7960	7950	659
527	20250211	115300	3354521110	7950	7950	7960	7950	608
528	20250211	115200	3349686880	7960	7960	7970	7960	146
529	20250211	115100	3348524530	7970	7960	7970	7950	259
530	20250211	115000	3346462540	7960	7970	7970	7960	693
531	20250211	114900	3340945370	7970	7960	7970	7960	73
532	20250211	114800	3340364110	7970	7970	7970	7960	1566
533	20250211	114700	3327897940	7970	7960	7970	7960	69
534	20250211	114600	3327348050	7960	7970	7970	7960	325
535	20250211	114500	3324760800	7970	7970	7970	7960	339
536	20250211	114400	3322060990	7960	7960	7970	7960	341
537	20250211	114300	3319346300	7960	7960	7970	7960	97
538	20250211	114200	3318573710	7960	7960	7970	7960	552
539	20250211	114100	3314179200	7970	7970	7970	7960	54
540	20250211	114000	3313748850	7970	7970	7970	7960	1243
541	20250211	113900	3303854160	7960	7960	7970	7960	555
542	20250211	113800	3299435860	7970	7970	7970	7960	3335
543	20250211	113700	3272875420	7970	7970	7970	7960	125
544	20250211	113600	3271880170	7970	7960	7970	7960	2576
545	20250211	113500	3251362010	7960	7960	7960	7950	38
546	20250211	113400	3251059540	7960	7950	7960	7950	91
547	20250211	113300	3250335190	7950	7960	7960	7950	64
548	20250211	113200	3249825790	7960	7960	7960	7950	34
549	20250211	113100	3249555260	7960	7950	7960	7950	121
550	20250211	113000	3248592340	7960	7970	7970	7960	570
551	20250211	112900	3244054720	7970	7970	7970	7970	234
552	20250211	112800	3242189740	7970	7960	7970	7960	244
553	20250211	112700	3240246390	7970	7950	7970	7950	2098
554	20250211	112600	3223546300	7950	7960	7960	7950	109
555	20250211	112500	3222678710	7960	7960	7960	7950	107
556	20250211	112400	3221827100	7960	7950	7960	7950	240
557	20250211	112300	3219918990	7950	7940	7950	7940	367
558	20250211	112200	3217001380	7940	7950	7950	7940	146
559	20250211	112100	3215841600	7950	7950	7950	7950	50
560	20250211	112000	3215444100	7950	7950	7950	7940	152
561	20250211	111900	3214235760	7950	7950	7950	7940	81
562	20250211	111800	3213591880	7950	7940	7950	7930	762
563	20250211	111700	3207541550	7950	7950	7950	7940	709
564	20250211	111600	3201911400	7940	7950	7950	7940	63
565	20250211	111500	3201410600	7950	7940	7950	7940	127
566	20250211	111400	3200401280	7950	7940	7950	7940	20
567	20250211	111300	3200242290	7940	7950	7950	7940	45
568	20250211	111200	3199884550	7950	7950	7950	7950	41
569	20250211	111100	3199558600	7930	7950	7950	7930	174
570	20250211	111000	3198176820	7940	7940	7950	7940	430
571	20250211	110900	3194762340	7950	7940	7950	7930	617
572	20250211	110800	3189862960	7950	7950	7950	7940	421
573	20250211	110700	3186516100	7960	7960	7960	7960	52
574	20250211	110600	3186102180	7960	7960	7960	7950	93
575	20250211	110500	3185361960	7950	7960	7960	7950	189
576	20250211	110400	3183858640	7960	7950	7960	7940	2452
577	20250211	110300	3164364010	7940	7940	7950	7940	27
578	20250211	110200	3164149420	7950	7950	7950	7940	645
579	20250211	110100	3159027750	7950	7940	7950	7940	87
580	20250211	110000	3158336470	7950	7950	7950	7940	45
581	20250211	105900	3157978760	7940	7940	7950	7940	150
582	20250211	105800	3156787580	7940	7940	7950	7940	1061
583	20250211	105700	3148362510	7950	7950	7950	7940	17
584	20250211	105600	3148227400	7950	7950	7950	7940	101
585	20250211	105500	3147424470	7940	7940	7950	7930	1056
586	20250211	105400	3139043580	7950	7940	7950	7940	56
587	20250211	105300	3138598450	7940	7940	7950	7940	90
588	20250211	105200	3137883000	7940	7940	7950	7940	781
589	20250211	105100	3131680450	7950	7930	7950	7930	78
590	20250211	105000	3131060780	7930	7960	7960	7930	2826
591	20250211	104900	3108623730	7950	7960	7960	7950	536
592	20250211	104800	3104362430	7960	7950	7960	7950	88
593	20250211	104700	3103662610	7960	7960	7960	7950	653
594	20250211	104600	3098469050	7960	7970	7970	7950	974
595	20250211	104500	3090715300	7980	7970	7980	7970	778
596	20250211	104400	3084514410	7970	7970	7980	7970	999
597	20250211	104300	3076552200	7980	7980	7980	7970	60
598	20250211	104200	3076073450	7970	7980	7980	7970	962
599	20250211	104100	3068401660	7970	7970	7980	7970	374
600	20250211	104000	3065420750	7970	7970	7980	7970	231
601	20250211	103900	3063579100	7970	7980	7990	7970	409
602	20250211	103800	3060315260	7980	7980	7990	7980	1602
603	20250211	103700	3047529430	7990	7990	7990	7980	189
604	20250211	103600	3046020410	7980	7980	7980	7970	812
605	20250211	103500	3039541720	7990	7940	7990	7940	18682
606	20250211	103400	2890738010	7940	7920	7940	7920	15899
607	20250211	103300	2764623100	7920	7930	7940	7910	6365
608	20250211	103200	2714147220	7930	7940	7940	7930	4528
609	20250211	103100	2678240030	7940	7910	7940	7900	10230
610	20250211	103000	2597133910	7920	7910	7920	7910	439
611	20250211	102900	2593660790	7930	7910	7930	7910	296
612	20250211	102800	2591316470	7920	7910	7920	7910	23
613	20250211	102700	2591134420	7920	7920	7920	7910	417
614	20250211	102600	2587833030	7920	7920	7920	7910	114
615	20250211	102500	2586930820	7920	7930	7930	7910	811
616	20250211	102400	2580508170	7920	7930	7930	7920	35
617	20250211	102300	2580230710	7930	7930	7930	7910	2323
618	20250211	102200	2561854680	7920	7930	7930	7920	1500
619	20250211	102100	2549974140	7930	7940	7940	7920	728
620	20250211	102000	2544200500	7940	7940	7940	7930	1053
621	20250211	101900	2535844690	7940	7950	7950	7940	96
622	20250211	101800	2535082140	7950	7930	7950	7910	5166
623	20250211	101700	2494107250	7920	7930	7930	7910	2251
624	20250211	101600	2476279460	7930	7940	7940	7930	599
625	20250211	101500	2471529260	7930	7930	7940	7930	235
626	20250211	101400	2469665150	7940	7940	7940	7930	163
627	20250211	101300	2468371990	7930	7940	7940	7930	94
628	20250211	101200	2467626420	7940	7930	7940	7920	1692
629	20250211	101100	2454219170	7940	7930	7940	7930	850
630	20250211	101000	2447477940	7940	7940	7940	7930	729
631	20250211	100900	2441696800	7940	7930	7940	7930	1029
632	20250211	100800	2433529620	7940	7940	7940	7920	286
633	20250211	100700	2431261400	7940	7940	7940	7930	39
634	20250211	100600	2430951770	7920	7920	7950	7920	774
635	20250211	100500	2424820670	7930	7950	7950	7930	2273
636	20250211	100400	2406780820	7950	7950	7960	7940	347
637	20250211	100300	2404022070	7960	7970	7970	7950	1132
638	20250211	100200	2395000900	7970	7960	7970	7950	1133
639	20250211	100100	2385982380	7970	7950	7970	7950	4808
640	20250211	100000	2347734550	7950	7950	7960	7950	1188
641	20250211	095900	2338289620	7950	7950	7950	7940	2197
642	20250211	095800	2320824720	7940	7940	7950	7940	3049
643	20250211	095700	2296615250	7940	7950	7950	7940	384
644	20250211	095600	2293564810	7940	7950	7950	7940	137
645	20250211	095500	2292475940	7950	7930	7950	7930	226
646	20250211	095400	2290682510	7930	7930	7950	7920	2102
647	20250211	095300	2274000940	7920	7940	7940	7920	2570
648	20250211	095200	2253639430	7940	7950	7950	7930	1802
649	20250211	095100	2239344730	7950	7960	7960	7930	1250
650	20250211	095000	2229410940	7930	7950	7970	7930	1885
651	20250211	094900	2214403900	7960	7950	7960	7930	7489
652	20250211	094800	2154936300	7950	7920	7950	7920	894
653	20250211	094700	2147847920	7920	7930	7940	7920	1475
654	20250211	094600	2136161670	7930	7960	7960	7920	2827
655	20250211	094500	2113698660	7960	7990	8010	7960	13369
656	20250211	094400	2006924420	7990	7930	8000	7920	43632
657	20250211	094300	1659331510	7930	7890	7960	7890	21438
658	20250211	094200	1489484890	7880	7870	7890	7830	16125
659	20250211	094100	1362532440	7850	7840	7870	7840	17001
660	20250211	094000	1228915870	7840	7840	7850	7830	3552
661	20250211	093900	1201067370	7840	7840	7850	7840	2588
662	20250211	093800	1180756590	7840	7850	7860	7840	1967
663	20250211	093700	1165318190	7860	7830	7860	7830	9085
664	20250211	093600	1094056470	7830	7830	7830	7820	430
665	20250211	093500	1090689770	7830	7840	7840	7830	1446
666	20250211	093400	1079361330	7850	7840	7850	7830	4187
667	20250211	093300	1046550310	7840	7820	7840	7820	4939
668	20250211	093200	1007863930	7820	7860	7860	7820	14316
669	20250211	093100	895847070	7850	7750	7870	7750	34262
670	20250211	093000	628588620	7750	7740	7750	7740	314
671	20250211	092900	626156130	7740	7780	7780	7740	1556
672	20250211	092800	614092410	7750	7730	7780	7730	10681
673	20250211	092700	531309670	7720	7710	7720	7710	1013
674	20250211	092600	523497070	7710	7720	7730	7710	627
675	20250211	092500	518658500	7720	7720	7730	7720	176
676	20250211	092400	517299650	7730	7740	7740	7720	554
677	20250211	092300	513014510	7740	7730	7760	7730	577
678	20250211	092200	508545530	7770	7690	7770	7690	13206
679	20250211	092100	406216590	7700	7710	7720	7700	325
680	20250211	092000	403713930	7700	7710	7720	7700	2634
681	20250211	091900	383399360	7710	7700	7720	7700	1432
682	20250211	091800	372366810	7700	7700	7700	7700	23
683	20250211	091700	372189710	7700	7740	7740	7700	5173
684	20250211	091600	332351870	7720	7700	7740	7700	5285
685	20250211	091500	291532520	7720	7670	7720	7670	8523
686	20250211	091400	225971330	7670	7620	7670	7620	4171
687	20250211	091300	194034730	7620	7610	7620	7610	10
688	20250211	091200	193958550	7620	7610	7620	7610	21
689	20250211	091100	193798550	7610	7630	7630	7600	1105
690	20250211	091000	185394940	7630	7620	7640	7620	1013
691	20250211	090900	177666270	7620	7580	7620	7580	1852
692	20250211	090800	163619460	7580	7590	7590	7580	1106
693	20250211	090700	155235150	7620	7630	7630	7590	934
694	20250211	090600	148127520	7630	7620	7630	7610	5729
695	20250211	090500	104476040	7620	7650	7650	7570	1357
696	20250211	090400	94190500	7580	7630	7670	7580	8227
697	20250211	090300	31718420	7670	7630	7670	7630	152
698	20250211	090200	30558580	7680	7680	7680	7640	88
699	20250211	090100	29884900	7680	7660	7690	7630	549
700	20250211	090000	25672890	7660	7680	7690	7660	3343