KissMeData/355150/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	212700	176622850	4980	4980	4980	4980	367
3	20250211	212600	176622850	4980	4980	4980	4980	0
4	20250211	212500	176622850	4980	4980	4980	4980	0
5	20250211	212400	176622850	4980	4980	4980	4980	0
6	20250211	212300	176622850	4980	4980	4980	4980	0
7	20250211	212200	176622850	4980	4980	4980	4980	0
8	20250211	212100	176622850	4980	4980	4980	4980	0
9	20250211	212000	176622850	4980	4980	4980	4980	0
10	20250211	211900	176622850	4980	4980	4980	4980	0
11	20250211	211800	176622850	4980	4980	4980	4980	0
12	20250211	211700	176622850	4980	4980	4980	4980	0
13	20250211	211600	176622850	4980	4980	4980	4980	0
14	20250211	211500	176622850	4980	4980	4980	4980	0
15	20250211	211400	176622850	4980	4980	4980	4980	0
16	20250211	211300	176622850	4980	4980	4980	4980	0
17	20250211	211200	176622850	4980	4980	4980	4980	0
18	20250211	211100	176622850	4980	4980	4980	4980	0
19	20250211	211000	176622850	4980	4980	4980	4980	0
20	20250211	210900	176622850	4980	4980	4980	4980	0
21	20250211	210800	176622850	4980	4980	4980	4980	0
22	20250211	210700	176622850	4980	4980	4980	4980	0
23	20250211	210600	176622850	4980	4980	4980	4980	0
24	20250211	210500	176622850	4980	4980	4980	4980	0
25	20250211	210400	176622850	4980	4980	4980	4980	0
26	20250211	210300	176622850	4980	4980	4980	4980	0
27	20250211	210200	176622850	4980	4980	4980	4980	0
28	20250211	210100	176622850	4980	4980	4980	4980	0
29	20250211	210000	176622850	4980	4980	4980	4980	0
30	20250211	205900	176622850	4980	4980	4980	4980	0
31	20250211	205800	176622850	4980	4980	4980	4980	0
32	20250211	205700	176622850	4980	4980	4980	4980	367
33	20250211	205600	176622850	4980	4980	4980	4980	0
34	20250211	205500	176622850	4980	4980	4980	4980	0
35	20250211	205400	176622850	4980	4980	4980	4980	0
36	20250211	205300	176622850	4980	4980	4980	4980	0
37	20250211	205200	176622850	4980	4980	4980	4980	0
38	20250211	205100	176622850	4980	4980	4980	4980	0
39	20250211	205000	176622850	4980	4980	4980	4980	0
40	20250211	204900	176622850	4980	4980	4980	4980	0
41	20250211	204800	176622850	4980	4980	4980	4980	0
42	20250211	204700	176622850	4980	4980	4980	4980	0
43	20250211	204600	176622850	4980	4980	4980	4980	0
44	20250211	204500	176622850	4980	4980	4980	4980	0
45	20250211	204400	176622850	4980	4980	4980	4980	0
46	20250211	204300	176622850	4980	4980	4980	4980	0
47	20250211	204200	176622850	4980	4980	4980	4980	0
48	20250211	204100	176622850	4980	4980	4980	4980	0
49	20250211	204000	176622850	4980	4980	4980	4980	0
50	20250211	203900	176622850	4980	4980	4980	4980	0
51	20250211	203800	176622850	4980	4980	4980	4980	0
52	20250211	203700	176622850	4980	4980	4980	4980	0
53	20250211	203600	176622850	4980	4980	4980	4980	0
54	20250211	203500	176622850	4980	4980	4980	4980	0
55	20250211	203400	176622850	4980	4980	4980	4980	0
56	20250211	203300	176622850	4980	4980	4980	4980	0
57	20250211	203200	176622850	4980	4980	4980	4980	0
58	20250211	203100	176622850	4980	4980	4980	4980	0
59	20250211	203000	176622850	4980	4980	4980	4980	0
60	20250211	202900	176622850	4980	4980	4980	4980	0
61	20250211	202800	176622850	4980	4980	4980	4980	0
62	20250211	202700	176622850	4980	4980	4980	4980	367
63	20250211	202600	176622850	4980	4980	4980	4980	0
64	20250211	202500	176622850	4980	4980	4980	4980	0
65	20250211	202400	176622850	4980	4980	4980	4980	0
66	20250211	202300	176622850	4980	4980	4980	4980	0
67	20250211	202200	176622850	4980	4980	4980	4980	0
68	20250211	202100	176622850	4980	4980	4980	4980	0
69	20250211	202000	176622850	4980	4980	4980	4980	0
70	20250211	201900	176622850	4980	4980	4980	4980	0
71	20250211	201800	176622850	4980	4980	4980	4980	0
72	20250211	201700	176622850	4980	4980	4980	4980	0
73	20250211	201600	176622850	4980	4980	4980	4980	0
74	20250211	201500	176622850	4980	4980	4980	4980	0
75	20250211	201400	176622850	4980	4980	4980	4980	0
76	20250211	201300	176622850	4980	4980	4980	4980	0
77	20250211	201200	176622850	4980	4980	4980	4980	0
78	20250211	201100	176622850	4980	4980	4980	4980	0
79	20250211	201000	176622850	4980	4980	4980	4980	0
80	20250211	200900	176622850	4980	4980	4980	4980	0
81	20250211	200800	176622850	4980	4980	4980	4980	0
82	20250211	200700	176622850	4980	4980	4980	4980	0
83	20250211	200600	176622850	4980	4980	4980	4980	0
84	20250211	200500	176622850	4980	4980	4980	4980	0
85	20250211	200400	176622850	4980	4980	4980	4980	0
86	20250211	200300	176622850	4980	4980	4980	4980	0
87	20250211	200200	176622850	4980	4980	4980	4980	0
88	20250211	200100	176622850	4980	4980	4980	4980	0
89	20250211	200000	176622850	4980	4980	4980	4980	0
90	20250211	195900	176622850	4980	4980	4980	4980	0
91	20250211	195800	176622850	4980	4980	4980	4980	0
92	20250211	195700	176622850	4980	4980	4980	4980	367
93	20250211	195600	176622850	4980	4980	4980	4980	0
94	20250211	195500	176622850	4980	4980	4980	4980	0
95	20250211	195400	176622850	4980	4980	4980	4980	0
96	20250211	195300	176622850	4980	4980	4980	4980	0
97	20250211	195200	176622850	4980	4980	4980	4980	0
98	20250211	195100	176622850	4980	4980	4980	4980	0
99	20250211	195000	176622850	4980	4980	4980	4980	0
100	20250211	194900	176622850	4980	4980	4980	4980	0
101	20250211	194800	176622850	4980	4980	4980	4980	0
102	20250211	194700	176622850	4980	4980	4980	4980	0
103	20250211	194600	176622850	4980	4980	4980	4980	0
104	20250211	194500	176622850	4980	4980	4980	4980	0
105	20250211	194400	176622850	4980	4980	4980	4980	0
106	20250211	194300	176622850	4980	4980	4980	4980	0
107	20250211	194200	176622850	4980	4980	4980	4980	0
108	20250211	194100	176622850	4980	4980	4980	4980	0
109	20250211	194000	176622850	4980	4980	4980	4980	0
110	20250211	193900	176622850	4980	4980	4980	4980	0
111	20250211	193800	176622850	4980	4980	4980	4980	0
112	20250211	193700	176622850	4980	4980	4980	4980	0
113	20250211	193600	176622850	4980	4980	4980	4980	0
114	20250211	193500	176622850	4980	4980	4980	4980	0
115	20250211	193400	176622850	4980	4980	4980	4980	0
116	20250211	193300	176622850	4980	4980	4980	4980	0
117	20250211	193200	176622850	4980	4980	4980	4980	0
118	20250211	193100	176622850	4980	4980	4980	4980	0
119	20250211	193000	176622850	4980	4980	4980	4980	0
120	20250211	192900	176622850	4980	4980	4980	4980	0
121	20250211	192800	176622850	4980	4980	4980	4980	0
122	20250211	192700	176622850	4980	4980	4980	4980	367
123	20250211	192600	176622850	4980	4980	4980	4980	0
124	20250211	192500	176622850	4980	4980	4980	4980	0
125	20250211	192400	176622850	4980	4980	4980	4980	0
126	20250211	192300	176622850	4980	4980	4980	4980	0
127	20250211	192200	176622850	4980	4980	4980	4980	0
128	20250211	192100	176622850	4980	4980	4980	4980	0
129	20250211	192000	176622850	4980	4980	4980	4980	0
130	20250211	191900	176622850	4980	4980	4980	4980	0
131	20250211	191800	176622850	4980	4980	4980	4980	0
132	20250211	191700	176622850	4980	4980	4980	4980	0
133	20250211	191600	176622850	4980	4980	4980	4980	0
134	20250211	191500	176622850	4980	4980	4980	4980	0
135	20250211	191400	176622850	4980	4980	4980	4980	0
136	20250211	191300	176622850	4980	4980	4980	4980	0
137	20250211	191200	176622850	4980	4980	4980	4980	0
138	20250211	191100	176622850	4980	4980	4980	4980	0
139	20250211	191000	176622850	4980	4980	4980	4980	0
140	20250211	190900	176622850	4980	4980	4980	4980	0
141	20250211	190800	176622850	4980	4980	4980	4980	0
142	20250211	190700	176622850	4980	4980	4980	4980	0
143	20250211	190600	176622850	4980	4980	4980	4980	0
144	20250211	190500	176622850	4980	4980	4980	4980	0
145	20250211	190400	176622850	4980	4980	4980	4980	0
146	20250211	190300	176622850	4980	4980	4980	4980	0
147	20250211	190200	176622850	4980	4980	4980	4980	0
148	20250211	190100	176622850	4980	4980	4980	4980	0
149	20250211	190000	176622850	4980	4980	4980	4980	0
150	20250211	185900	176622850	4980	4980	4980	4980	0
151	20250211	185800	176622850	4980	4980	4980	4980	0
152	20250211	185700	176622850	4980	4980	4980	4980	367
153	20250211	185600	176622850	4980	4980	4980	4980	0
154	20250211	185500	176622850	4980	4980	4980	4980	0
155	20250211	185400	176622850	4980	4980	4980	4980	0
156	20250211	185300	176622850	4980	4980	4980	4980	0
157	20250211	185200	176622850	4980	4980	4980	4980	0
158	20250211	185100	176622850	4980	4980	4980	4980	0
159	20250211	185000	176622850	4980	4980	4980	4980	0
160	20250211	184900	176622850	4980	4980	4980	4980	0
161	20250211	184800	176622850	4980	4980	4980	4980	0
162	20250211	184700	176622850	4980	4980	4980	4980	0
163	20250211	184600	176622850	4980	4980	4980	4980	0
164	20250211	184500	176622850	4980	4980	4980	4980	0
165	20250211	184400	176622850	4980	4980	4980	4980	0
166	20250211	184300	176622850	4980	4980	4980	4980	0
167	20250211	184200	176622850	4980	4980	4980	4980	0
168	20250211	184100	176622850	4980	4980	4980	4980	0
169	20250211	184000	176622850	4980	4980	4980	4980	0
170	20250211	183900	176622850	4980	4980	4980	4980	0
171	20250211	183800	176622850	4980	4980	4980	4980	0
172	20250211	183700	176622850	4980	4980	4980	4980	0
173	20250211	183600	176622850	4980	4980	4980	4980	0
174	20250211	183500	176622850	4980	4980	4980	4980	0
175	20250211	183400	176622850	4980	4980	4980	4980	0
176	20250211	183300	176622850	4980	4980	4980	4980	0
177	20250211	183200	176622850	4980	4980	4980	4980	0
178	20250211	183100	176622850	4980	4980	4980	4980	0
179	20250211	183000	176622850	4980	4980	4980	4980	0
180	20250211	182900	176622850	4980	4980	4980	4980	0
181	20250211	182800	176622850	4980	4980	4980	4980	0
182	20250211	182700	176622850	4980	4980	4980	4980	367
183	20250211	182600	176622850	4980	4980	4980	4980	0
184	20250211	182500	176622850	4980	4980	4980	4980	0
185	20250211	182400	176622850	4980	4980	4980	4980	0
186	20250211	182300	176622850	4980	4980	4980	4980	0
187	20250211	182200	176622850	4980	4980	4980	4980	0
188	20250211	182100	176622850	4980	4980	4980	4980	0
189	20250211	182000	176622850	4980	4980	4980	4980	0
190	20250211	181900	176622850	4980	4980	4980	4980	0
191	20250211	181800	176622850	4980	4980	4980	4980	0
192	20250211	181700	176622850	4980	4980	4980	4980	0
193	20250211	181600	176622850	4980	4980	4980	4980	0
194	20250211	181500	176622850	4980	4980	4980	4980	0
195	20250211	181400	176622850	4980	4980	4980	4980	0
196	20250211	181300	176622850	4980	4980	4980	4980	0
197	20250211	181200	176622850	4980	4980	4980	4980	0
198	20250211	181100	176622850	4980	4980	4980	4980	0
199	20250211	181000	176622850	4980	4980	4980	4980	0
200	20250211	180900	176622850	4980	4980	4980	4980	0
201	20250211	180800	176622850	4980	4980	4980	4980	0
202	20250211	180700	176622850	4980	4980	4980	4980	0
203	20250211	180600	176622850	4980	4980	4980	4980	0
204	20250211	180500	176622850	4980	4980	4980	4980	0
205	20250211	180400	176622850	4980	4980	4980	4980	0
206	20250211	180300	176622850	4980	4980	4980	4980	0
207	20250211	180200	176622850	4980	4980	4980	4980	0
208	20250211	180100	176622850	4980	4980	4980	4980	0
209	20250211	180000	176622850	4980	4980	4980	4980	0
210	20250211	175900	176622850	4980	4980	4980	4980	0
211	20250211	175800	176622850	4980	4980	4980	4980	0
212	20250211	175700	176622850	4980	4980	4980	4980	367
213	20250211	175600	176622850	4980	4980	4980	4980	0
214	20250211	175500	176622850	4980	4980	4980	4980	0
215	20250211	175400	176622850	4980	4980	4980	4980	0
216	20250211	175300	176622850	4980	4980	4980	4980	0
217	20250211	175200	176622850	4980	4980	4980	4980	0
218	20250211	175100	176622850	4980	4980	4980	4980	0
219	20250211	175000	176622850	4980	4980	4980	4980	0
220	20250211	174900	176622850	4980	4980	4980	4980	0
221	20250211	174800	176622850	4980	4980	4980	4980	0
222	20250211	174700	176622850	4980	4980	4980	4980	0
223	20250211	174600	176622850	4980	4980	4980	4980	0
224	20250211	174500	176622850	4980	4980	4980	4980	0
225	20250211	174400	176622850	4980	4980	4980	4980	0
226	20250211	174300	176622850	4980	4980	4980	4980	0
227	20250211	174200	176622850	4980	4980	4980	4980	0
228	20250211	174100	176622850	4980	4980	4980	4980	0
229	20250211	174000	176622850	4980	4980	4980	4980	0
230	20250211	173900	176622850	4980	4980	4980	4980	0
231	20250211	173800	176622850	4980	4980	4980	4980	0
232	20250211	173700	176622850	4980	4980	4980	4980	0
233	20250211	173600	176622850	4980	4980	4980	4980	0
234	20250211	173500	176622850	4980	4980	4980	4980	0
235	20250211	173400	176622850	4980	4980	4980	4980	0
236	20250211	173300	176622850	4980	4980	4980	4980	0
237	20250211	173200	176622850	4980	4980	4980	4980	0
238	20250211	173100	176622850	4980	4980	4980	4980	0
239	20250211	173000	176622850	4980	4980	4980	4980	0
240	20250211	172900	176622850	4980	4980	4980	4980	0
241	20250211	172800	176622850	4980	4980	4980	4980	0
242	20250211	172700	176622850	4980	4980	4980	4980	367
243	20250211	172600	176622850	4980	4980	4980	4980	0
244	20250211	172500	176622850	4980	4980	4980	4980	0
245	20250211	172400	176622850	4980	4980	4980	4980	0
246	20250211	172300	176622850	4980	4980	4980	4980	0
247	20250211	172200	176622850	4980	4980	4980	4980	0
248	20250211	172100	176622850	4980	4980	4980	4980	0
249	20250211	172000	176622850	4980	4980	4980	4980	0
250	20250211	171900	176622850	4980	4980	4980	4980	0
251	20250211	171800	176622850	4980	4980	4980	4980	0
252	20250211	171700	176622850	4980	4980	4980	4980	0
253	20250211	171600	176622850	4980	4980	4980	4980	0
254	20250211	171500	176622850	4980	4980	4980	4980	0
255	20250211	171400	176622850	4980	4980	4980	4980	0
256	20250211	171300	176622850	4980	4980	4980	4980	0
257	20250211	171200	176622850	4980	4980	4980	4980	0
258	20250211	171100	176622850	4980	4980	4980	4980	0
259	20250211	171000	176622850	4980	4980	4980	4980	0
260	20250211	170900	176622850	4980	4980	4980	4980	0
261	20250211	170800	176622850	4980	4980	4980	4980	0
262	20250211	170700	176622850	4980	4980	4980	4980	0
263	20250211	170600	176622850	4980	4980	4980	4980	0
264	20250211	170500	176622850	4980	4980	4980	4980	0
265	20250211	170400	176622850	4980	4980	4980	4980	0
266	20250211	170300	176622850	4980	4980	4980	4980	0
267	20250211	170200	176622850	4980	4980	4980	4980	0
268	20250211	170100	176622850	4980	4980	4980	4980	0
269	20250211	170000	176622850	4980	4980	4980	4980	0
270	20250211	165900	176622850	4980	4980	4980	4980	0
271	20250211	165800	176622850	4980	4980	4980	4980	0
272	20250211	165700	176622850	4980	4980	4980	4980	367
273	20250211	165600	176622850	4980	4980	4980	4980	0
274	20250211	165500	176622850	4980	4980	4980	4980	0
275	20250211	165400	176622850	4980	4980	4980	4980	0
276	20250211	165300	176622850	4980	4980	4980	4980	0
277	20250211	165200	176622850	4980	4980	4980	4980	0
278	20250211	165100	176622850	4980	4980	4980	4980	0
279	20250211	165000	176622850	4980	4980	4980	4980	0
280	20250211	164900	176622850	4980	4980	4980	4980	0
281	20250211	164800	176622850	4980	4980	4980	4980	0
282	20250211	164700	176622850	4980	4980	4980	4980	0
283	20250211	164600	176622850	4980	4980	4980	4980	0
284	20250211	164500	176622850	4980	4980	4980	4980	0
285	20250211	164400	176622850	4980	4980	4980	4980	0
286	20250211	164300	176622850	4980	4980	4980	4980	0
287	20250211	164200	176622850	4980	4980	4980	4980	0
288	20250211	164100	176622850	4980	4980	4980	4980	0
289	20250211	164000	176622850	4980	4980	4980	4980	0
290	20250211	163900	176622850	4980	4980	4980	4980	0
291	20250211	163800	176622850	4980	4980	4980	4980	0
292	20250211	163700	176622850	4980	4980	4980	4980	0
293	20250211	163600	176622850	4980	4980	4980	4980	0
294	20250211	163500	176622850	4980	4980	4980	4980	0
295	20250211	163400	176622850	4980	4980	4980	4980	0
296	20250211	163300	176622850	4980	4980	4980	4980	0
297	20250211	163200	176622850	4980	4980	4980	4980	0
298	20250211	163100	176622850	4980	4980	4980	4980	0
299	20250211	163000	176622850	4980	4980	4980	4980	0
300	20250211	162900	176622850	4980	4980	4980	4980	0
301	20250211	162800	176622850	4980	4980	4980	4980	0
302	20250211	162700	176622850	4980	4980	4980	4980	367
303	20250211	162600	176622850	4980	4980	4980	4980	0
304	20250211	162500	176622850	4980	4980	4980	4980	0
305	20250211	162400	176622850	4980	4980	4980	4980	0
306	20250211	162300	176622850	4980	4980	4980	4980	0
307	20250211	162200	176622850	4980	4980	4980	4980	0
308	20250211	162100	176622850	4980	4980	4980	4980	0
309	20250211	162000	176622850	4980	4980	4980	4980	0
310	20250211	161900	176622850	4980	4980	4980	4980	0
311	20250211	161800	176622850	4980	4980	4980	4980	0
312	20250211	161700	176622850	4980	4980	4980	4980	0
313	20250211	161600	176622850	4980	4980	4980	4980	0
314	20250211	161500	176622850	4980	4980	4980	4980	0
315	20250211	161400	176622850	4980	4980	4980	4980	0
316	20250211	161300	176622850	4980	4980	4980	4980	0
317	20250211	161200	176622850	4980	4980	4980	4980	0
318	20250211	161100	176622850	4980	4980	4980	4980	0
319	20250211	161000	176622850	4980	4980	4980	4980	0
320	20250211	160900	176622850	4980	4980	4980	4980	0
321	20250211	160800	176622850	4980	4980	4980	4980	0
322	20250211	160700	176622850	4980	4980	4980	4980	0
323	20250211	160600	176622850	4980	4980	4980	4980	0
324	20250211	160500	176622850	4980	4980	4980	4980	0
325	20250211	160400	176622850	4980	4980	4980	4980	0
326	20250211	160300	176622850	4980	4980	4980	4980	0
327	20250211	160200	176622850	4980	4980	4980	4980	0
328	20250211	160100	176622850	4980	4980	4980	4980	0
329	20250211	160000	176622850	4980	4980	4980	4980	0
330	20250211	155900	176622850	4980	4980	4980	4980	0
331	20250211	155800	176622850	4980	4980	4980	4980	0
332	20250211	155700	176622850	4980	4980	4980	4980	367
333	20250211	155600	176622850	4980	4980	4980	4980	0
334	20250211	155500	176622850	4980	4980	4980	4980	0
335	20250211	155400	176622850	4980	4980	4980	4980	0
336	20250211	155300	176622850	4980	4980	4980	4980	0
337	20250211	155200	176622850	4980	4980	4980	4980	0
338	20250211	155100	176622850	4980	4980	4980	4980	0
339	20250211	155000	176622850	4980	4980	4980	4980	0
340	20250211	154900	176622850	4980	4980	4980	4980	0
341	20250211	154800	176622850	4980	4980	4980	4980	0
342	20250211	154700	176622850	4980	4980	4980	4980	0
343	20250211	154600	176622850	4980	4980	4980	4980	0
344	20250211	154500	176622850	4980	4980	4980	4980	0
345	20250211	154400	176622850	4980	4980	4980	4980	0
346	20250211	154300	176622850	4980	4980	4980	4980	0
347	20250211	154200	176622850	4980	4980	4980	4980	0
348	20250211	154100	176622850	4980	4980	4980	4980	0
349	20250211	154000	176622850	4980	4980	4980	4980	0
350	20250211	153900	176622850	4980	4980	4980	4980	0
351	20250211	153800	176622850	4980	4980	4980	4980	0
352	20250211	153700	176622850	4980	4980	4980	4980	0
353	20250211	153600	176622850	4980	4980	4980	4980	0
354	20250211	153500	176622850	4980	4980	4980	4980	0
355	20250211	153400	176622850	4980	4980	4980	4980	0
356	20250211	153300	176622850	4980	4980	4980	4980	0
357	20250211	153200	176622850	4980	4980	4980	4980	0
358	20250211	153100	176622850	4980	4980	4980	4980	0
359	20250211	153000	176622850	4980	4980	4980	4980	367
360	20250211	152900	174795190	4985	4985	4985	4985	0
361	20250211	152800	174795190	4985	4985	4985	4985	0
362	20250211	152700	174795190	4985	4985	4985	4985	0
363	20250211	152600	174795190	4985	4985	4985	4985	0
364	20250211	152500	174795190	4985	4985	4985	4985	0
365	20250211	152400	174795190	4985	4985	4985	4985	0
366	20250211	152300	174795190	4985	4985	4985	4985	0
367	20250211	152200	174795190	4985	4985	4985	4985	0
368	20250211	152100	174795190	4985	4985	4985	4985	0
369	20250211	152000	174795190	4985	4985	4985	4985	0
370	20250211	151900	174795190	4985	4995	4995	4985	64
371	20250211	151800	174475870	4995	4990	4995	4985	852
372	20250211	151700	170226940	4990	4990	4990	4990	7
373	20250211	151600	170192010	4990	4990	4990	4990	0
374	20250211	151500	170192010	4990	4990	4990	4990	53
375	20250211	151400	169927540	4990	4990	4990	4990	586
376	20250211	151300	167003400	4990	4990	4990	4990	0
377	20250211	151200	167003400	4990	4990	4990	4990	30
378	20250211	151100	166853700	4990	4990	4990	4990	0
379	20250211	151000	166853700	4990	4990	4990	4990	0
380	20250211	150900	166853700	4990	4990	4990	4990	0
381	20250211	150800	166853700	4990	4990	4990	4990	0
382	20250211	150700	166853700	4990	4990	4990	4990	0
383	20250211	150600	166853700	4990	4990	4990	4990	0
384	20250211	150500	166853700	4990	4990	4990	4990	111
385	20250211	150400	166299810	5010	5010	5010	5010	45
386	20250211	150300	166074360	5010	5010	5010	5010	55
387	20250211	150200	165798810	4990	4990	4990	4990	15
388	20250211	150100	165723960	4995	4995	4995	4995	0
389	20250211	150000	165723960	4995	4995	4995	4995	0
390	20250211	145900	165723960	4995	4995	4995	4995	0
391	20250211	145800	165723960	4995	4995	4995	4995	0
392	20250211	145700	165723960	4995	4995	4995	4995	0
393	20250211	145600	165723960	4995	4995	4995	4995	0
394	20250211	145500	165723960	4995	4995	4995	4995	0
395	20250211	145400	165723960	4995	4995	4995	4995	0
396	20250211	145300	165723960	4995	4995	4995	4995	0
397	20250211	145200	165723960	4995	4995	4995	4995	15
398	20250211	145100	165649035	4985	4985	4985	4985	0
399	20250211	145000	165649035	4985	4985	4985	4985	0
400	20250211	144900	165649035	4985	4990	4990	4985	80
401	20250211	144800	165249870	4985	4985	4985	4985	0
402	20250211	144700	165249870	4985	4985	4985	4985	0
403	20250211	144600	165249870	4985	4985	4985	4985	0
404	20250211	144500	165249870	4985	4985	4985	4985	114
405	20250211	144400	164681580	4990	5000	5000	4990	1548
406	20250211	144300	156949295	5000	5000	5000	5000	0
407	20250211	144200	156949295	5000	5000	5000	5000	0
408	20250211	144100	156949295	5000	5000	5000	5000	11
409	20250211	144000	156894295	4995	4995	4995	4995	0
410	20250211	143900	156894295	4995	4995	4995	4995	0
411	20250211	143800	156894295	4995	4995	4995	4995	0
412	20250211	143700	156894295	4995	4995	4995	4995	0
413	20250211	143600	156894295	4995	4995	4995	4995	0
414	20250211	143500	156894295	4995	4995	4995	4995	0
415	20250211	143400	156894295	4995	4995	4995	4995	0
416	20250211	143300	156894295	4995	4995	4995	4995	0
417	20250211	143200	156894295	4995	4995	4995	4995	6
418	20250211	143100	156864325	4995	4995	4995	4995	0
419	20250211	143000	156864325	4995	4995	4995	4995	0
420	20250211	142900	156864325	4995	5000	5000	4995	400
421	20250211	142800	154866220	5000	5000	5000	5000	0
422	20250211	142700	154866220	5000	5000	5000	5000	0
423	20250211	142600	154866220	5000	5000	5000	5000	0
424	20250211	142500	154866220	5000	5000	5000	5000	0
425	20250211	142400	154866220	5000	5000	5000	5000	0
426	20250211	142300	154866220	5000	5000	5000	5000	0
427	20250211	142200	154866220	5000	5000	5000	5000	0
428	20250211	142100	154866220	5000	5000	5000	5000	0
429	20250211	142000	154866220	5000	5000	5000	5000	0
430	20250211	141900	154866220	5000	5000	5000	5000	0
431	20250211	141800	154866220	5000	5000	5000	5000	0
432	20250211	141700	154866220	5000	5000	5000	5000	0
433	20250211	141600	154866220	5000	5000	5000	5000	0
434	20250211	141500	154866220	5000	5000	5000	5000	0
435	20250211	141400	154866220	5000	5000	5000	5000	0
436	20250211	141300	154866220	5000	5000	5000	5000	9
437	20250211	141200	154821220	5000	5000	5000	5000	0
438	20250211	141100	154821220	5000	5000	5000	5000	10
439	20250211	141000	154771220	4995	4995	4995	4995	0
440	20250211	140900	154771220	4995	4995	4995	4995	0
441	20250211	140800	154771220	4995	4995	4995	4995	0
442	20250211	140700	154771220	4995	4995	4995	4995	0
443	20250211	140600	154771220	4995	4995	4995	4995	0
444	20250211	140500	154771220	4995	4995	4995	4995	0
445	20250211	140400	154771220	4995	4995	4995	4995	0
446	20250211	140300	154771220	4995	4995	4995	4995	0
447	20250211	140200	154771220	4995	4995	4995	4995	0
448	20250211	140100	154771220	4995	4995	4995	4995	0
449	20250211	140000	154771220	4995	4995	4995	4995	0
450	20250211	135900	154771220	4995	4995	4995	4995	0
451	20250211	135800	154771220	4995	5000	5000	4995	250
452	20250211	135700	153521735	5000	5000	5000	5000	0
453	20250211	135600	153521735	5000	5000	5000	5000	0
454	20250211	135500	153521735	5000	5000	5000	5000	0
455	20250211	135400	153521735	5000	5000	5000	5000	0
456	20250211	135300	153521735	5000	5000	5000	5000	54
457	20250211	135200	153251735	5000	5000	5000	5000	1
458	20250211	135100	153246735	5000	5000	5000	5000	0
459	20250211	135000	153246735	5000	5000	5000	5000	0
460	20250211	134900	153246735	5000	5000	5000	5000	0
461	20250211	134800	153246735	5000	5000	5000	5000	0
462	20250211	134700	153246735	5000	5000	5000	5000	0
463	20250211	134600	153246735	5000	5000	5000	5000	0
464	20250211	134500	153246735	5000	5000	5000	5000	0
465	20250211	134400	153246735	5000	5000	5000	5000	0
466	20250211	134300	153246735	5000	5000	5000	5000	0
467	20250211	134200	153246735	5000	5000	5000	5000	0
468	20250211	134100	153246735	5000	5000	5000	5000	0
469	20250211	134000	153246735	5000	5000	5000	5000	0
470	20250211	133900	153246735	5000	5000	5000	5000	0
471	20250211	133800	153246735	5000	5000	5000	5000	0
472	20250211	133700	153246735	5000	5000	5000	5000	0
473	20250211	133600	153246735	5000	5000	5000	5000	0
474	20250211	133500	153246735	5000	5000	5000	5000	1
475	20250211	133400	153241735	5000	5000	5000	5000	0
476	20250211	133300	153241735	5000	5000	5000	5000	0
477	20250211	133200	153241735	5000	5000	5000	5000	0
478	20250211	133100	153241735	5000	5000	5000	5000	1
479	20250211	133000	153236735	4995	4995	4995	4995	0
480	20250211	132900	153236735	4995	4995	4995	4995	0
481	20250211	132800	153236735	4995	4995	4995	4995	0
482	20250211	132700	153236735	4995	4995	4995	4995	0
483	20250211	132600	153236735	4995	4995	4995	4995	0
484	20250211	132500	153236735	4995	4995	4995	4995	0
485	20250211	132400	153236735	4995	4995	4995	4995	0
486	20250211	132300	153236735	4995	4995	4995	4995	0
487	20250211	132200	153236735	4995	4995	4995	4995	0
488	20250211	132100	153236735	4995	4995	4995	4995	0
489	20250211	132000	153236735	4995	4995	4995	4995	0
490	20250211	131900	153236735	4995	4995	4995	4995	0
491	20250211	131800	153236735	4995	4995	4995	4995	0
492	20250211	131700	153236735	4995	5000	5000	4995	60
493	20250211	131600	152936920	4995	4995	4995	4995	0
494	20250211	131500	152936920	4995	4995	4995	4995	0
495	20250211	131400	152936920	4995	4995	4995	4995	0
496	20250211	131300	152936920	4995	4995	4995	4995	0
497	20250211	131200	152936920	4995	4995	4995	4995	191
498	20250211	131100	151982875	5000	5000	5000	5000	0
499	20250211	131000	151982875	5000	5000	5000	5000	0
500	20250211	130900	151982875	5000	5000	5000	5000	0
501	20250211	130800	151982875	5000	5000	5000	5000	0
502	20250211	130700	151982875	5000	5000	5000	5000	0
503	20250211	130600	151982875	5000	5000	5000	5000	0
504	20250211	130500	151982875	5000	5000	5000	5000	0
505	20250211	130400	151982875	5000	5000	5000	5000	17
506	20250211	130300	151897875	5000	5000	5000	5000	0
507	20250211	130200	151897875	5000	5000	5000	5000	323
508	20250211	130100	150282875	5000	5000	5000	5000	100
509	20250211	130000	149782875	5000	4995	5000	4995	579
510	20250211	125900	146887880	4995	4995	4995	4995	0
511	20250211	125800	146887880	4995	4995	4995	4995	0
512	20250211	125700	146887880	4995	4995	4995	4995	0
513	20250211	125600	146887880	4995	4995	4995	4995	0
514	20250211	125500	146887880	4995	4995	4995	4995	0
515	20250211	125400	146887880	4995	4995	4995	4995	0
516	20250211	125300	146887880	4995	4995	4995	4995	0
517	20250211	125200	146887880	4995	4995	4995	4995	0
518	20250211	125100	146887880	4995	4995	4995	4995	18
519	20250211	125000	146797970	4995	5000	5000	4995	860
520	20250211	124900	142502220	5030	5010	5030	5010	50
521	20250211	124800	142251510	5000	5000	5000	5000	0
522	20250211	124700	142251510	5000	5000	5000	5000	0
523	20250211	124600	142251510	5000	5000	5000	5000	25
524	20250211	124500	142126510	5000	5000	5000	5000	30
525	20250211	124400	141976510	5000	5000	5000	5000	10
526	20250211	124300	141926510	4995	4995	4995	4995	0
527	20250211	124200	141926510	4995	4995	4995	4995	0
528	20250211	124100	141926510	4995	4995	4995	4995	124
529	20250211	124000	141307130	4995	4995	4995	4995	0
530	20250211	123900	141307130	4995	4995	4995	4995	0
531	20250211	123800	141307130	4995	4995	4995	4995	0
532	20250211	123700	141307130	4995	4995	4995	4995	0
533	20250211	123600	141307130	4995	4995	4995	4995	7
534	20250211	123500	141272165	4995	4995	4995	4995	0
535	20250211	123400	141272165	4995	4995	4995	4995	0
536	20250211	123300	141272165	4995	4995	4995	4995	0
537	20250211	123200	141272165	4995	4995	4995	4995	0
538	20250211	123100	141272165	4995	4995	4995	4995	22
539	20250211	123000	141162275	4995	4995	4995	4995	0
540	20250211	122900	141162275	4995	4995	4995	4995	0
541	20250211	122800	141162275	4995	4995	4995	4995	0
542	20250211	122700	141162275	4995	4995	4995	4995	0
543	20250211	122600	141162275	4995	4995	4995	4995	26
544	20250211	122500	141032405	5000	5000	5000	5000	0
545	20250211	122400	141032405	5000	5000	5000	5000	0
546	20250211	122300	141032405	5000	5000	5000	5000	11
547	20250211	122200	140977405	4995	4995	4995	4995	0
548	20250211	122100	140977405	4995	4995	4995	4995	0
549	20250211	122000	140977405	4995	4995	4995	4995	345
550	20250211	121900	139254130	4995	4995	4995	4995	25
551	20250211	121800	139129255	4995	4995	4995	4995	1
552	20250211	121700	139124260	4990	4990	4990	4990	8
553	20250211	121600	139084340	4990	4990	4990	4990	0
554	20250211	121500	139084340	4990	4990	4990	4990	69
555	20250211	121400	138740030	4980	4980	4980	4980	1
556	20250211	121300	138735050	4975	4975	4975	4975	0
557	20250211	121200	138735050	4975	4975	4975	4975	5
558	20250211	121100	138710175	4975	4980	4980	4970	59
559	20250211	121000	138416565	4980	4980	4980	4980	46
560	20250211	120900	138187485	4980	4980	4980	4980	22
561	20250211	120800	138077925	4980	4995	4995	4980	577
562	20250211	120700	135201555	4995	4995	4995	4995	0
563	20250211	120600	135201555	4995	5000	5000	4995	3
564	20250211	120500	135186565	5000	5000	5000	5000	0
565	20250211	120400	135186565	5000	5000	5000	5000	2
566	20250211	120300	135176565	5000	5000	5000	5000	0
567	20250211	120200	135176565	5000	5000	5000	5000	0
568	20250211	120100	135176565	5000	5000	5000	5000	0
569	20250211	120000	135176565	5000	5000	5000	5000	58
570	20250211	115900	134886565	5000	5000	5000	5000	0
571	20250211	115800	134886565	5000	5000	5000	5000	0
572	20250211	115700	134886565	5000	5000	5000	5000	200
573	20250211	115600	133886565	5000	5000	5000	5000	47
574	20250211	115500	133651565	5000	5000	5000	5000	53
575	20250211	115400	133386565	5030	5030	5030	5030	0
576	20250211	115300	133386565	5030	5030	5030	5030	0
577	20250211	115200	133386565	5030	5030	5030	5030	0
578	20250211	115100	133386565	5030	5030	5030	5030	0
579	20250211	115000	133386565	5030	5030	5030	5030	0
580	20250211	114900	133386565	5030	5030	5030	5030	16
581	20250211	114800	133306085	5030	5030	5030	5030	0
582	20250211	114700	133306085	5030	5030	5030	5030	0
583	20250211	114600	133306085	5030	5030	5030	5030	0
584	20250211	114500	133306085	5030	5030	5030	5030	0
585	20250211	114400	133306085	5030	5030	5030	5030	0
586	20250211	114300	133306085	5030	5030	5030	5030	0
587	20250211	114200	133306085	5030	5030	5030	5030	0
588	20250211	114100	133306085	5030	5030	5030	5030	14
589	20250211	114000	133235665	5040	5020	5040	5020	300
590	20250211	113900	131725105	4985	4985	4985	4985	0
591	20250211	113800	131725105	4985	4985	4985	4985	39
592	20250211	113700	131530690	4985	5030	5030	4985	24
593	20250211	113600	131410140	5030	5030	5030	5030	0
594	20250211	113500	131410140	5030	5030	5030	5030	8
595	20250211	113400	131369900	5030	5030	5030	5030	237
596	20250211	113300	130177790	5030	5010	5030	5010	200
597	20250211	113200	129174890	5020	5020	5020	5020	0
598	20250211	113100	129174890	5020	5020	5020	4970	464
599	20250211	113000	126863010	5020	5020	5020	5020	2
600	20250211	112900	126852970	5020	5020	5020	5020	19
601	20250211	112800	126757590	5020	5020	5020	5020	0
602	20250211	112700	126757590	5020	5020	5020	5020	0
603	20250211	112600	126757590	5020	5000	5020	4980	531
604	20250211	112500	124107475	5020	5010	5020	5010	249
605	20250211	112400	122857985	5010	5010	5010	5010	72
606	20250211	112300	122497265	5010	5010	5010	5010	0
607	20250211	112200	122497265	5010	5020	5020	5010	152
608	20250211	112100	121734545	5020	5040	5040	5020	803
609	20250211	112000	117690065	5030	5020	5030	5000	1431
610	20250211	111900	110506295	5020	5070	5070	5010	1609
611	20250211	111800	102399275	5070	5280	5280	5070	9326
612	20250211	111700	54045405	5280	5280	5280	5280	0
613	20250211	111600	54045405	5280	4990	5280	4990	2684
614	20250211	111500	40274810	4990	4990	4990	4990	0
615	20250211	111400	40274810	4990	4990	4990	4990	7
616	20250211	111300	40239880	4995	4995	4995	4995	60
617	20250211	111200	39940180	4970	4970	4970	4970	0
618	20250211	111100	39940180	4970	4970	4970	4970	75
619	20250211	111000	39567430	4970	4970	4970	4970	525
620	20250211	110900	36958180	4990	4990	4990	4990	0
621	20250211	110800	36958180	4990	4980	4990	4975	691
622	20250211	110700	33519930	4985	4995	4995	4985	12
623	20250211	110600	33460020	4995	4995	4995	4995	0
624	20250211	110500	33460020	4995	4995	4995	4995	0
625	20250211	110400	33460020	4995	4995	4995	4995	0
626	20250211	110300	33460020	4995	4995	4995	4995	0
627	20250211	110200	33460020	4995	4995	4995	4995	0
628	20250211	110100	33460020	4995	4995	4995	4995	0
629	20250211	110000	33460020	4995	4995	4995	4995	0
630	20250211	105900	33460020	4995	4995	4995	4995	0
631	20250211	105800	33460020	4995	4995	4995	4995	0
632	20250211	105700	33460020	4995	5000	5000	4995	4
633	20250211	105600	33440030	5000	5000	5000	5000	0
634	20250211	105500	33440030	5000	5000	5000	5000	1
635	20250211	105400	33435030	5000	5000	5000	5000	1
636	20250211	105300	33430030	5000	5000	5000	5000	0
637	20250211	105200	33430030	5000	5000	5000	5000	0
638	20250211	105100	33430030	5000	5000	5000	5000	100
639	20250211	105000	32930030	5010	5010	5010	5010	30
640	20250211	104900	32779730	5010	5010	5010	5010	0
641	20250211	104800	32779730	5010	5010	5010	5010	0
642	20250211	104700	32779730	5010	5010	5010	5010	0
643	20250211	104600	32779730	5010	5010	5010	5010	10
644	20250211	104500	32729630	5010	5010	5010	5010	7
645	20250211	104400	32694560	4955	4955	4955	4955	0
646	20250211	104300	32694560	4955	4970	4970	4955	250
647	20250211	104200	31453280	4970	4990	4990	4970	250
648	20250211	104100	30207680	4990	5000	5000	4990	94
649	20250211	104000	29738450	5040	5040	5040	5040	10
650	20250211	103900	29688050	5040	5040	5040	5040	1
651	20250211	103800	29683010	5050	5050	5050	5050	0
652	20250211	103700	29683010	5050	5050	5050	5050	0
653	20250211	103600	29683010	5050	5050	5050	5050	0
654	20250211	103500	29683010	5050	5050	5050	5050	0
655	20250211	103400	29683010	5050	5050	5050	5050	0
656	20250211	103300	29683010	5050	5050	5050	5050	0
657	20250211	103200	29683010	5050	5050	5050	5050	0
658	20250211	103100	29683010	5050	5050	5050	5050	240
659	20250211	103000	28471010	5050	5020	5050	4990	1245
660	20250211	102900	22248560	5020	5020	5020	5020	0
661	20250211	102800	22248560	5020	5030	5030	5020	100
662	20250211	102700	21746140	5030	5030	5030	5030	80
663	20250211	102600	21343740	5040	5050	5050	5040	80
664	20250211	102500	20940040	5050	5050	5050	5050	1
665	20250211	102400	20934990	5040	5040	5040	5040	0
666	20250211	102300	20934990	5040	5050	5050	5040	269
667	20250211	102200	19577220	5070	5070	5070	5070	0
668	20250211	102100	19577220	5070	5070	5070	5070	50
669	20250211	102000	19323720	5070	5070	5070	5070	0
670	20250211	101900	19323720	5070	5060	5070	5060	101
671	20250211	101800	18811740	5060	5060	5060	5060	1
672	20250211	101700	18806680	5060	5060	5060	5060	0
673	20250211	101600	18806680	5060	5060	5060	5060	0
674	20250211	101500	18806680	5060	5060	5060	5060	0
675	20250211	101400	18806680	5060	5060	5060	5060	0
676	20250211	101300	18806680	5060	5060	5060	5060	0
677	20250211	101200	18806680	5060	5100	5100	5060	110
678	20250211	101100	18249940	5100	5100	5100	5100	0
679	20250211	101000	18249940	5100	5100	5100	5100	0
680	20250211	100900	18249940	5100	5100	5100	5100	0
681	20250211	100800	18249940	5100	5100	5100	5100	83
682	20250211	100700	17826640	5100	5100	5100	5100	0
683	20250211	100600	17826640	5100	5100	5100	5100	1
684	20250211	100500	17821540	5100	5100	5100	5100	1
685	20250211	100400	17816440	5100	5100	5100	5100	8
686	20250211	100300	17775640	5100	5100	5100	5100	1
687	20250211	100200	17770540	5100	5100	5100	5100	0
688	20250211	100100	17770540	5100	5100	5100	5100	40
689	20250211	100000	17566540	5130	5130	5130	5130	0
690	20250211	095900	17566540	5130	5130	5130	5130	0
691	20250211	095800	17566540	5130	5130	5130	5130	0
692	20250211	095700	17566540	5130	5130	5130	5130	0
693	20250211	095600	17566540	5130	5130	5130	5130	0
694	20250211	095500	17566540	5130	5130	5130	5130	0
695	20250211	095400	17566540	5130	5130	5130	5130	0
696	20250211	095300	17566540	5130	5130	5130	5130	0
697	20250211	095200	17566540	5130	5130	5130	5130	0
698	20250211	095100	17566540	5130	5130	5130	5130	0
699	20250211	095000	17566540	5130	5130	5130	5130	20
700	20250211	094900	17463940	5140	5140	5140	5140	0
701	20250211	094800	17463940	5140	5140	5140	5140	0
702	20250211	094700	17463940	5140	5140	5140	5140	0
703	20250211	094600	17463940	5140	5140	5140	5140	40
704	20250211	094500	17258340	5140	5140	5140	5140	22
705	20250211	094400	17145260	5080	5080	5080	5080	85
706	20250211	094300	16713460	5050	5050	5050	5050	56
707	20250211	094200	16430660	5050	5050	5050	5050	0
708	20250211	094100	16430660	5050	5050	5050	5050	99
709	20250211	094000	15930710	5050	5050	5050	5050	0
710	20250211	093900	15930710	5050	5050	5050	5050	0
711	20250211	093800	15930710	5050	5050	5050	5050	40
712	20250211	093700	15728710	5050	5050	5050	5050	0
713	20250211	093600	15728710	5050	5080	5080	5050	301
714	20250211	093500	14208630	5050	5050	5050	5050	124
715	20250211	093400	13582430	5050	5050	5050	5050	0
716	20250211	093300	13582430	5050	5050	5050	5050	0
717	20250211	093200	13582430	5050	5050	5050	5050	0
718	20250211	093100	13582430	5050	5050	5050	5050	300
719	20250211	093000	12067430	5050	5080	5080	5050	57
720	20250211	092900	11779460	5050	5050	5050	5050	0
721	20250211	092800	11779460	5050	5050	5050	5050	0
722	20250211	092700	11779460	5050	5050	5050	5050	0
723	20250211	092600	11779460	5050	5050	5050	5050	75
724	20250211	092500	11400710	5040	5040	5040	5040	0
725	20250211	092400	11400710	5040	5040	5040	5040	0
726	20250211	092300	11400710	5040	5050	5050	5040	200
727	20250211	092200	10391710	5050	5050	5050	5050	269
728	20250211	092100	9033260	5050	5050	5050	5050	0
729	20250211	092000	9033260	5050	5050	5050	5050	261
730	20250211	091900	7715210	5060	5060	5060	5060	61
731	20250211	091800	7406550	5080	5080	5080	5080	0
732	20250211	091700	7406550	5080	5080	5080	5080	90
733	20250211	091600	6949350	5090	5090	5090	5090	1
734	20250211	091500	6944260	5090	5090	5090	5090	0
735	20250211	091400	6944260	5090	5030	5090	5030	578
736	20250211	091300	4034040	5030	5030	5030	5030	37
737	20250211	091200	3847930	5030	5030	5030	5030	43
738	20250211	091100	3631640	5030	5030	5030	5030	100
739	20250211	091000	3128640	5050	5050	5050	5050	4
740	20250211	090900	3108440	5050	5050	5050	5050	0
741	20250211	090800	3108440	5050	5050	5050	5050	29
742	20250211	090700	2961990	5030	5030	5030	5030	0
743	20250211	090600	2961990	5030	5050	5050	5030	131
744	20250211	090500	2301530	5040	5050	5050	5040	72
745	20250211	090400	1937980	5040	5040	5040	5040	0
746	20250211	090300	1937980	5040	5060	5060	5030	142
747	20250211	090200	1222600	5090	5090	5090	5090	100
748	20250211	090100	713600	5090	5100	5100	5090	129
749	20250211	090000	55990	5090	5090	5090	5090	11