KissMeData/011810/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	185800	313565505	4145	4145	4145	4145	312
3	20250211	185700	313565505	4145	4145	4145	4145	0
4	20250211	185600	313565505	4145	4145	4145	4145	0
5	20250211	185500	313565505	4145	4145	4145	4145	0
6	20250211	185400	313565505	4145	4145	4145	4145	0
7	20250211	185300	313565505	4145	4145	4145	4145	0
8	20250211	185200	313565505	4145	4145	4145	4145	0
9	20250211	185100	313565505	4145	4145	4145	4145	0
10	20250211	185000	313565505	4145	4145	4145	4145	0
11	20250211	184900	313565505	4145	4145	4145	4145	0
12	20250211	184800	313565505	4145	4145	4145	4145	0
13	20250211	184700	313565505	4145	4145	4145	4145	0
14	20250211	184600	313565505	4145	4145	4145	4145	0
15	20250211	184500	313565505	4145	4145	4145	4145	0
16	20250211	184400	313565505	4145	4145	4145	4145	0
17	20250211	184300	313565505	4145	4145	4145	4145	0
18	20250211	184200	313565505	4145	4145	4145	4145	0
19	20250211	184100	313565505	4145	4145	4145	4145	0
20	20250211	184000	313565505	4145	4145	4145	4145	0
21	20250211	183900	313565505	4145	4145	4145	4145	0
22	20250211	183800	313565505	4145	4145	4145	4145	0
23	20250211	183700	313565505	4145	4145	4145	4145	0
24	20250211	183600	313565505	4145	4145	4145	4145	0
25	20250211	183500	313565505	4145	4145	4145	4145	0
26	20250211	183400	313565505	4145	4145	4145	4145	0
27	20250211	183300	313565505	4145	4145	4145	4145	0
28	20250211	183200	313565505	4145	4145	4145	4145	0
29	20250211	183100	313565505	4145	4145	4145	4145	0
30	20250211	183000	313565505	4145	4145	4145	4145	0
31	20250211	182900	313565505	4145	4145	4145	4145	0
32	20250211	182800	313565505	4145	4145	4145	4145	312
33	20250211	182700	313565505	4145	4145	4145	4145	0
34	20250211	182600	313565505	4145	4145	4145	4145	0
35	20250211	182500	313565505	4145	4145	4145	4145	0
36	20250211	182400	313565505	4145	4145	4145	4145	0
37	20250211	182300	313565505	4145	4145	4145	4145	0
38	20250211	182200	313565505	4145	4145	4145	4145	0
39	20250211	182100	313565505	4145	4145	4145	4145	0
40	20250211	182000	313565505	4145	4145	4145	4145	0
41	20250211	181900	313565505	4145	4145	4145	4145	0
42	20250211	181800	313565505	4145	4145	4145	4145	0
43	20250211	181700	313565505	4145	4145	4145	4145	0
44	20250211	181600	313565505	4145	4145	4145	4145	0
45	20250211	181500	313565505	4145	4145	4145	4145	0
46	20250211	181400	313565505	4145	4145	4145	4145	0
47	20250211	181300	313565505	4145	4145	4145	4145	0
48	20250211	181200	313565505	4145	4145	4145	4145	0
49	20250211	181100	313565505	4145	4145	4145	4145	0
50	20250211	181000	313565505	4145	4145	4145	4145	0
51	20250211	180900	313565505	4145	4145	4145	4145	0
52	20250211	180800	313565505	4145	4145	4145	4145	0
53	20250211	180700	313565505	4145	4145	4145	4145	0
54	20250211	180600	313565505	4145	4145	4145	4145	0
55	20250211	180500	313565505	4145	4145	4145	4145	0
56	20250211	180400	313565505	4145	4145	4145	4145	0
57	20250211	180300	313565505	4145	4145	4145	4145	0
58	20250211	180200	313565505	4145	4145	4145	4145	0
59	20250211	180100	313565505	4145	4145	4145	4145	0
60	20250211	180000	313565505	4145	4145	4145	4145	0
61	20250211	175900	313565505	4145	4145	4145	4145	0
62	20250211	175800	313565505	4145	4145	4145	4145	312
63	20250211	175700	313565505	4145	4145	4145	4145	0
64	20250211	175600	313565505	4145	4145	4145	4145	0
65	20250211	175500	313565505	4145	4145	4145	4145	0
66	20250211	175400	313565505	4145	4145	4145	4145	0
67	20250211	175300	313565505	4145	4145	4145	4145	0
68	20250211	175200	313565505	4145	4145	4145	4145	0
69	20250211	175100	313565505	4145	4145	4145	4145	0
70	20250211	175000	313565505	4145	4145	4145	4145	0
71	20250211	174900	313565505	4145	4145	4145	4145	0
72	20250211	174800	313565505	4145	4145	4145	4145	0
73	20250211	174700	313565505	4145	4145	4145	4145	0
74	20250211	174600	313565505	4145	4145	4145	4145	0
75	20250211	174500	313565505	4145	4145	4145	4145	0
76	20250211	174400	313565505	4145	4145	4145	4145	0
77	20250211	174300	313565505	4145	4145	4145	4145	0
78	20250211	174200	313565505	4145	4145	4145	4145	0
79	20250211	174100	313565505	4145	4145	4145	4145	0
80	20250211	174000	313565505	4145	4145	4145	4145	0
81	20250211	173900	313565505	4145	4145	4145	4145	0
82	20250211	173800	313565505	4145	4145	4145	4145	0
83	20250211	173700	313565505	4145	4145	4145	4145	0
84	20250211	173600	313565505	4145	4145	4145	4145	0
85	20250211	173500	313565505	4145	4145	4145	4145	0
86	20250211	173400	313565505	4145	4145	4145	4145	0
87	20250211	173300	313565505	4145	4145	4145	4145	0
88	20250211	173200	313565505	4145	4145	4145	4145	0
89	20250211	173100	313565505	4145	4145	4145	4145	0
90	20250211	173000	313565505	4145	4145	4145	4145	0
91	20250211	172900	313565505	4145	4145	4145	4145	0
92	20250211	172800	313565505	4145	4145	4145	4145	312
93	20250211	172700	313565505	4145	4145	4145	4145	0
94	20250211	172600	313565505	4145	4145	4145	4145	0
95	20250211	172500	313565505	4145	4145	4145	4145	0
96	20250211	172400	313565505	4145	4145	4145	4145	0
97	20250211	172300	313565505	4145	4145	4145	4145	0
98	20250211	172200	313565505	4145	4145	4145	4145	0
99	20250211	172100	313565505	4145	4145	4145	4145	0
100	20250211	172000	313565505	4145	4145	4145	4145	0
101	20250211	171900	313565505	4145	4145	4145	4145	0
102	20250211	171800	313565505	4145	4145	4145	4145	0
103	20250211	171700	313565505	4145	4145	4145	4145	0
104	20250211	171600	313565505	4145	4145	4145	4145	0
105	20250211	171500	313565505	4145	4145	4145	4145	0
106	20250211	171400	313565505	4145	4145	4145	4145	0
107	20250211	171300	313565505	4145	4145	4145	4145	0
108	20250211	171200	313565505	4145	4145	4145	4145	0
109	20250211	171100	313565505	4145	4145	4145	4145	0
110	20250211	171000	313565505	4145	4145	4145	4145	0
111	20250211	170900	313565505	4145	4145	4145	4145	0
112	20250211	170800	313565505	4145	4145	4145	4145	0
113	20250211	170700	313565505	4145	4145	4145	4145	0
114	20250211	170600	313565505	4145	4145	4145	4145	0
115	20250211	170500	313565505	4145	4145	4145	4145	0
116	20250211	170400	313565505	4145	4145	4145	4145	0
117	20250211	170300	313565505	4145	4145	4145	4145	0
118	20250211	170200	313565505	4145	4145	4145	4145	0
119	20250211	170100	313565505	4145	4145	4145	4145	0
120	20250211	170000	313565505	4145	4145	4145	4145	0
121	20250211	165900	313565505	4145	4145	4145	4145	0
122	20250211	165800	313565505	4145	4145	4145	4145	312
123	20250211	165700	313565505	4145	4145	4145	4145	0
124	20250211	165600	313565505	4145	4145	4145	4145	0
125	20250211	165500	313565505	4145	4145	4145	4145	0
126	20250211	165400	313565505	4145	4145	4145	4145	0
127	20250211	165300	313565505	4145	4145	4145	4145	0
128	20250211	165200	313565505	4145	4145	4145	4145	0
129	20250211	165100	313565505	4145	4145	4145	4145	0
130	20250211	165000	313565505	4145	4145	4145	4145	0
131	20250211	164900	313565505	4145	4145	4145	4145	0
132	20250211	164800	313565505	4145	4145	4145	4145	0
133	20250211	164700	313565505	4145	4145	4145	4145	0
134	20250211	164600	313565505	4145	4145	4145	4145	0
135	20250211	164500	313565505	4145	4145	4145	4145	0
136	20250211	164400	313565505	4145	4145	4145	4145	0
137	20250211	164300	313565505	4145	4145	4145	4145	0
138	20250211	164200	313565505	4145	4145	4145	4145	0
139	20250211	164100	313565505	4145	4145	4145	4145	0
140	20250211	164000	313565505	4145	4145	4145	4145	0
141	20250211	163900	313565505	4145	4145	4145	4145	0
142	20250211	163800	313565505	4145	4145	4145	4145	0
143	20250211	163700	313565505	4145	4145	4145	4145	0
144	20250211	163600	313565505	4145	4145	4145	4145	0
145	20250211	163500	313565505	4145	4145	4145	4145	0
146	20250211	163400	313565505	4145	4145	4145	4145	0
147	20250211	163300	313565505	4145	4145	4145	4145	0
148	20250211	163200	313565505	4145	4145	4145	4145	0
149	20250211	163100	313565505	4145	4145	4145	4145	0
150	20250211	163000	313565505	4145	4145	4145	4145	0
151	20250211	162900	313565505	4145	4145	4145	4145	0
152	20250211	162800	313565505	4145	4145	4145	4145	312
153	20250211	162700	313565505	4145	4145	4145	4145	0
154	20250211	162600	313565505	4145	4145	4145	4145	0
155	20250211	162500	313565505	4145	4145	4145	4145	0
156	20250211	162400	313565505	4145	4145	4145	4145	0
157	20250211	162300	313565505	4145	4145	4145	4145	0
158	20250211	162200	313565505	4145	4145	4145	4145	0
159	20250211	162100	313565505	4145	4145	4145	4145	0
160	20250211	162000	313565505	4145	4145	4145	4145	0
161	20250211	161900	313565505	4145	4145	4145	4145	0
162	20250211	161800	313565505	4145	4145	4145	4145	0
163	20250211	161700	313565505	4145	4145	4145	4145	0
164	20250211	161600	313565505	4145	4145	4145	4145	0
165	20250211	161500	313565505	4145	4145	4145	4145	0
166	20250211	161400	313565505	4145	4145	4145	4145	0
167	20250211	161300	313565505	4145	4145	4145	4145	0
168	20250211	161200	313565505	4145	4145	4145	4145	0
169	20250211	161100	313565505	4145	4145	4145	4145	0
170	20250211	161000	313565505	4145	4145	4145	4145	0
171	20250211	160900	313565505	4145	4145	4145	4145	0
172	20250211	160800	313565505	4145	4145	4145	4145	0
173	20250211	160700	313565505	4145	4145	4145	4145	0
174	20250211	160600	313565505	4145	4145	4145	4145	0
175	20250211	160500	313565505	4145	4145	4145	4145	0
176	20250211	160400	313565505	4145	4145	4145	4145	0
177	20250211	160300	313565505	4145	4145	4145	4145	0
178	20250211	160200	313565505	4145	4145	4145	4145	0
179	20250211	160100	313565505	4145	4145	4145	4145	0
180	20250211	160000	313565505	4145	4145	4145	4145	0
181	20250211	155900	313565505	4145	4145	4145	4145	0
182	20250211	155800	313565505	4145	4145	4145	4145	312
183	20250211	155700	313565505	4145	4145	4145	4145	0
184	20250211	155600	313565505	4145	4145	4145	4145	0
185	20250211	155500	313565505	4145	4145	4145	4145	0
186	20250211	155400	313565505	4145	4145	4145	4145	0
187	20250211	155300	313565505	4145	4145	4145	4145	0
188	20250211	155200	313565505	4145	4145	4145	4145	0
189	20250211	155100	313565505	4145	4145	4145	4145	0
190	20250211	155000	313565505	4145	4145	4145	4145	0
191	20250211	154900	313565505	4145	4145	4145	4145	0
192	20250211	154800	313565505	4145	4145	4145	4145	0
193	20250211	154700	313565505	4145	4145	4145	4145	0
194	20250211	154600	313565505	4145	4145	4145	4145	0
195	20250211	154500	313565505	4145	4145	4145	4145	0
196	20250211	154400	313565505	4145	4145	4145	4145	0
197	20250211	154300	313565505	4145	4145	4145	4145	0
198	20250211	154200	313565505	4145	4145	4145	4145	0
199	20250211	154100	313565505	4145	4145	4145	4145	0
200	20250211	154000	313565505	4145	4145	4145	4145	0
201	20250211	153900	313565505	4145	4145	4145	4145	0
202	20250211	153800	313565505	4145	4145	4145	4145	0
203	20250211	153700	313565505	4145	4145	4145	4145	0
204	20250211	153600	313565505	4145	4145	4145	4145	0
205	20250211	153500	313565505	4145	4145	4145	4145	0
206	20250211	153400	313565505	4145	4145	4145	4145	0
207	20250211	153300	313565505	4145	4145	4145	4145	0
208	20250211	153200	313565505	4145	4145	4145	4145	0
209	20250211	153100	313565505	4145	4145	4145	4145	0
210	20250211	153000	313565505	4145	4145	4145	4145	312
211	20250211	152900	312272265	4135	4135	4135	4135	0
212	20250211	152800	312272265	4135	4135	4135	4135	0
213	20250211	152700	312272265	4135	4135	4135	4135	0
214	20250211	152600	312272265	4135	4135	4135	4135	0
215	20250211	152500	312272265	4135	4135	4135	4135	0
216	20250211	152400	312272265	4135	4135	4135	4135	0
217	20250211	152300	312272265	4135	4135	4135	4135	0
218	20250211	152200	312272265	4135	4135	4135	4135	0
219	20250211	152100	312272265	4135	4135	4135	4135	0
220	20250211	152000	312272265	4135	4135	4135	4135	0
221	20250211	151900	312272265	4135	4140	4140	4135	30
222	20250211	151800	312148175	4145	4145	4145	4145	1
223	20250211	151700	312144030	4150	4150	4150	4150	6
224	20250211	151600	312119130	4150	4135	4150	4135	502
225	20250211	151500	310043330	4150	4150	4150	4150	0
226	20250211	151400	310043330	4150	4150	4150	4150	0
227	20250211	151300	310043330	4150	4150	4150	4150	20
228	20250211	151200	309960330	4150	4135	4150	4135	2
229	20250211	151100	309952045	4135	4135	4135	4135	1
230	20250211	151000	309947910	4135	4135	4135	4135	334
231	20250211	150900	308566820	4135	4135	4135	4135	0
232	20250211	150800	308566820	4135	4135	4135	4135	48
233	20250211	150700	308368340	4135	4135	4135	4135	61
234	20250211	150600	308116105	4130	4130	4130	4130	459
235	20250211	150500	306220435	4130	4130	4130	4130	0
236	20250211	150400	306220435	4130	4135	4135	4130	16
237	20250211	150300	306154285	4135	4135	4135	4135	6
238	20250211	150200	306129475	4135	4135	4135	4135	1382
239	20250211	150100	300414905	4135	4135	4135	4135	0
240	20250211	150000	300414905	4135	4150	4150	4135	1197
241	20250211	145900	295465250	4155	4155	4155	4155	3
242	20250211	145800	295452785	4140	4140	4140	4140	273
243	20250211	145700	294322565	4160	4160	4160	4160	0
244	20250211	145600	294322565	4160	4160	4160	4160	3
245	20250211	145500	294310085	4160	4160	4160	4160	62
246	20250211	145400	294052165	4155	4155	4155	4155	100
247	20250211	145300	293636665	4140	4140	4140	4140	0
248	20250211	145200	293636665	4140	4140	4140	4135	644
249	20250211	145100	290970525	4165	4165	4165	4165	7
250	20250211	145000	290941370	4165	4165	4165	4165	15
251	20250211	144900	290878895	4160	4160	4160	4160	1
252	20250211	144800	290874735	4140	4140	4140	4140	37
253	20250211	144700	290721555	4165	4165	4165	4165	0
254	20250211	144600	290721555	4165	4165	4165	4165	500
255	20250211	144500	288639055	4165	4165	4165	4165	2
256	20250211	144400	288630725	4165	4140	4165	4140	67
257	20250211	144300	288352920	4165	4165	4165	4165	1
258	20250211	144200	288348755	4165	4160	4165	4160	270
259	20250211	144100	287225540	4160	4165	4165	4160	7
260	20250211	144000	287196395	4165	4160	4165	4160	213
261	20250211	143900	286310310	4160	4155	4160	4155	4
262	20250211	143800	286293675	4160	4160	4160	4160	0
263	20250211	143700	286293675	4160	4160	4160	4160	0
264	20250211	143600	286293675	4160	4160	4160	4160	10
265	20250211	143500	286252075	4160	4160	4160	4160	69
266	20250211	143400	285965035	4160	4160	4160	4160	20
267	20250211	143300	285881835	4160	4160	4160	4160	19
268	20250211	143200	285802795	4160	4160	4160	4160	0
269	20250211	143100	285802795	4160	4160	4160	4160	0
270	20250211	143000	285802795	4160	4160	4160	4160	0
271	20250211	142900	285802795	4160	4160	4160	4160	42
272	20250211	142800	285628075	4160	4135	4160	4135	9
273	20250211	142700	285590835	4160	4150	4160	4150	305
274	20250211	142600	284324850	4150	4145	4150	4135	170
275	20250211	142500	283621420	4145	4145	4145	4145	450
276	20250211	142400	281756170	4145	4145	4145	4145	316
277	20250211	142300	280446350	4145	4140	4145	4140	2
278	20250211	142200	280438065	4140	4140	4140	4140	0
279	20250211	142100	280438065	4140	4130	4140	4130	343
280	20250211	142000	279021045	4140	4135	4140	4135	66
281	20250211	141900	278748130	4135	4135	4135	4135	252
282	20250211	141800	277706110	4130	4130	4130	4130	1355
283	20250211	141700	272109960	4130	4130	4130	4130	175
284	20250211	141600	271387210	4130	4120	4130	4120	22
285	20250211	141500	271296560	4130	4120	4130	4120	457
286	20250211	141400	269413650	4125	4120	4125	4120	807
287	20250211	141300	266084835	4125	4130	4130	4125	67
288	20250211	141200	265808135	4130	4130	4130	4130	4
289	20250211	141100	265791615	4130	4130	4130	4130	6
290	20250211	141000	265766835	4130	4130	4130	4130	558
291	20250211	140900	263462295	4130	4130	4130	4130	410
292	20250211	140800	261768995	4130	4130	4130	4130	0
293	20250211	140700	261768995	4130	4130	4130	4130	33
294	20250211	140600	261632705	4125	4125	4125	4125	0
295	20250211	140500	261632705	4125	4125	4125	4125	44
296	20250211	140400	261451205	4125	4125	4125	4125	32
297	20250211	140300	261319205	4125	4125	4125	4125	54
298	20250211	140200	261096455	4125	4125	4125	4125	1
299	20250211	140100	261092330	4120	4120	4120	4120	0
300	20250211	140000	261092330	4120	4120	4120	4120	0
301	20250211	135900	261092330	4120	4120	4120	4120	54
302	20250211	135800	260869850	4120	4120	4120	4120	402
303	20250211	135700	259213610	4120	4120	4120	4120	10
304	20250211	135600	259172410	4120	4120	4120	4120	0
305	20250211	135500	259172410	4120	4120	4120	4120	1
306	20250211	135400	259168290	4120	4120	4120	4120	3
307	20250211	135300	259155930	4120	4120	4120	4120	0
308	20250211	135200	259155930	4120	4120	4120	4120	1
309	20250211	135100	259151810	4120	4120	4120	4120	0
310	20250211	135000	259151810	4120	4120	4120	4120	336
311	20250211	134900	257767490	4120	4120	4120	4120	600
312	20250211	134800	255295490	4120	4120	4120	4120	0
313	20250211	134700	255295490	4120	4120	4120	4120	120
314	20250211	134600	254801090	4125	4125	4125	4125	1
315	20250211	134500	254796965	4125	4125	4125	4125	20
316	20250211	134400	254714465	4125	4125	4125	4125	0
317	20250211	134300	254714465	4125	4120	4125	4120	400
318	20250211	134200	253064965	4120	4120	4120	4120	0
319	20250211	134100	253064965	4120	4120	4120	4120	7
320	20250211	134000	253036125	4125	4125	4125	4125	281
321	20250211	133900	251877000	4120	4120	4120	4120	181
322	20250211	133800	251131280	4120	4120	4120	4120	0
323	20250211	133700	251131280	4120	4120	4120	4120	10
324	20250211	133600	251090080	4120	4120	4120	4120	25
325	20250211	133500	250987080	4120	4120	4120	4120	130
326	20250211	133400	250451480	4120	4120	4120	4120	1
327	20250211	133300	250447360	4115	4115	4115	4115	0
328	20250211	133200	250447360	4115	4115	4120	4115	253
329	20250211	133100	249406015	4120	4120	4120	4120	5
330	20250211	133000	249385415	4120	4120	4120	4120	0
331	20250211	132900	249385415	4120	4120	4120	4115	38
332	20250211	132800	249228950	4110	4110	4110	4110	0
333	20250211	132700	249228950	4110	4115	4115	4110	560
334	20250211	132600	246925050	4115	4115	4115	4115	0
335	20250211	132500	246925050	4115	4115	4115	4115	100
336	20250211	132400	246513550	4115	4115	4115	4115	0
337	20250211	132300	246513550	4115	4115	4115	4115	92
338	20250211	132200	246134970	4115	4115	4115	4115	57
339	20250211	132100	245900415	4115	4115	4115	4115	22
340	20250211	132000	245809885	4115	4115	4115	4115	520
341	20250211	131900	243670085	4115	4115	4115	4115	20
342	20250211	131800	243587785	4115	4115	4115	4115	1094
343	20250211	131700	239085975	4115	4115	4115	4115	0
344	20250211	131600	239085975	4115	4115	4115	4115	0
345	20250211	131500	239085975	4115	4115	4115	4115	0
346	20250211	131400	239085975	4115	4115	4115	4115	0
347	20250211	131300	239085975	4115	4115	4115	4115	268
348	20250211	131200	237983155	4115	4115	4115	4115	101
349	20250211	131100	237567540	4115	4115	4115	4115	636
350	20250211	131000	234950400	4115	4115	4115	4115	0
351	20250211	130900	234950400	4115	4115	4115	4115	109
352	20250211	130800	234501865	4115	4115	4115	4115	0
353	20250211	130700	234501865	4115	4115	4115	4115	0
354	20250211	130600	234501865	4115	4115	4115	4115	103
355	20250211	130500	234078020	4115	4115	4115	4115	65
356	20250211	130400	233810545	4115	4115	4115	4115	105
357	20250211	130300	233378470	4115	4115	4115	4115	0
358	20250211	130200	233378470	4115	4120	4120	4115	459
359	20250211	130100	231489490	4130	4130	4130	4130	0
360	20250211	130000	231489490	4130	4130	4130	4130	100
361	20250211	125900	231076490	4120	4120	4120	4120	234
362	20250211	125800	230112410	4115	4115	4115	4115	10
363	20250211	125700	230071260	4115	4115	4115	4115	19
364	20250211	125600	229993075	4115	4120	4120	4115	318
365	20250211	125500	228683245	4125	4125	4125	4125	0
366	20250211	125400	228683245	4125	4125	4125	4125	0
367	20250211	125300	228683245	4125	4125	4125	4125	11
368	20250211	125200	228637870	4125	4125	4125	4125	395
369	20250211	125100	227008495	4120	4120	4120	4120	185
370	20250211	125000	226246295	4120	4120	4120	4120	0
371	20250211	124900	226246295	4120	4120	4120	4120	0
372	20250211	124800	226246295	4120	4120	4120	4120	0
373	20250211	124700	226246295	4120	4120	4120	4120	0
374	20250211	124600	226246295	4120	4120	4120	4120	0
375	20250211	124500	226246295	4120	4120	4120	4120	0
376	20250211	124400	226246295	4120	4120	4120	4120	259
377	20250211	124300	225179215	4120	4115	4120	4115	2239
378	20250211	124200	215965175	4115	4110	4115	4110	199
379	20250211	124100	215147275	4110	4110	4110	4110	0
380	20250211	124000	215147275	4110	4115	4115	4110	550
381	20250211	123900	212884275	4115	4115	4115	4115	7
382	20250211	123800	212855470	4115	4115	4115	4115	495
383	20250211	123700	210818545	4115	4115	4115	4115	0
384	20250211	123600	210818545	4115	4115	4115	4115	0
385	20250211	123500	210818545	4115	4115	4115	4115	57
386	20250211	123400	210583990	4110	4115	4115	4110	1243
387	20250211	123300	205474045	4115	4115	4115	4115	0
388	20250211	123200	205474045	4115	4115	4115	4115	0
389	20250211	123100	205474045	4115	4115	4115	4115	1000
390	20250211	123000	201359045	4115	4115	4115	4115	0
391	20250211	122900	201359045	4115	4115	4115	4115	294
392	20250211	122800	200149235	4115	4115	4115	4115	153
393	20250211	122700	199519640	4115	4115	4115	4115	52
394	20250211	122600	199305660	4115	4115	4115	4115	0
395	20250211	122500	199305660	4115	4115	4115	4115	90
396	20250211	122400	198935310	4115	4115	4115	4115	595
397	20250211	122300	196486885	4115	4115	4115	4115	85
398	20250211	122200	196137110	4115	4115	4115	4115	241
399	20250211	122100	195145395	4115	4115	4115	4115	325
400	20250211	122000	193808020	4115	4115	4115	4115	246
401	20250211	121900	192795730	4115	4115	4115	4115	0
402	20250211	121800	192795730	4115	4115	4115	4115	0
403	20250211	121700	192795730	4115	4115	4115	4115	110
404	20250211	121600	192343080	4115	4115	4115	4115	66
405	20250211	121500	192071490	4115	4115	4115	4115	50
406	20250211	121400	191865740	4110	4110	4110	4110	0
407	20250211	121300	191865740	4110	4110	4110	4110	465
408	20250211	121200	189954590	4110	4110	4110	4110	1400
409	20250211	121100	184200590	4110	4115	4115	4110	1058
410	20250211	121000	179847795	4115	4115	4115	4115	1000
411	20250211	120900	175732795	4120	4125	4125	4120	27
412	20250211	120800	175621550	4120	4120	4120	4120	1
413	20250211	120700	175617430	4120	4120	4120	4120	0
414	20250211	120600	175617430	4120	4120	4120	4120	0
415	20250211	120500	175617430	4120	4120	4120	4120	239
416	20250211	120400	174632750	4115	4115	4115	4115	1210
417	20250211	120300	169653600	4115	4120	4120	4115	2195
418	20250211	120200	160615200	4120	4120	4120	4120	0
419	20250211	120100	160615200	4120	4120	4120	4120	0
420	20250211	120000	160615200	4120	4135	4135	4120	50
421	20250211	115900	160408495	4125	4125	4125	4125	13
422	20250211	115800	160354870	4125	4125	4135	4125	1646
423	20250211	115700	153551090	4125	4125	4125	4125	3
424	20250211	115600	153538715	4125	4125	4125	4125	0
425	20250211	115500	153538715	4125	4125	4125	4125	1790
426	20250211	115400	146154965	4125	4130	4130	4125	3142
427	20250211	115300	133194210	4130	4130	4130	4130	0
428	20250211	115200	133194210	4130	4130	4130	4130	0
429	20250211	115100	133194210	4130	4130	4130	4130	40
430	20250211	115000	133029010	4130	4130	4130	4130	1
431	20250211	114900	133024880	4130	4130	4130	4130	2
432	20250211	114800	133016620	4130	4130	4130	4130	0
433	20250211	114700	133016620	4130	4130	4130	4130	0
434	20250211	114600	133016620	4130	4130	4130	4130	146
435	20250211	114500	132413640	4130	4125	4130	4125	192
436	20250211	114400	131620930	4130	4130	4130	4130	52
437	20250211	114300	131406170	4135	4135	4135	4135	0
438	20250211	114200	131406170	4135	4125	4135	4125	513
439	20250211	114100	129289945	4135	4130	4135	4130	14
440	20250211	114000	129232115	4130	4130	4130	4130	127
441	20250211	113900	128707605	4130	4130	4130	4130	2
442	20250211	113800	128699345	4130	4130	4130	4130	0
443	20250211	113700	128699345	4130	4130	4130	4130	473
444	20250211	113600	126745855	4140	4140	4140	4140	725
445	20250211	113500	123744355	4140	4140	4140	4140	1
446	20250211	113400	123740215	4140	4140	4140	4140	1
447	20250211	113300	123736075	4140	4130	4140	4130	159
448	20250211	113200	123079395	4125	4125	4125	4125	99
449	20250211	113100	122671020	4125	4125	4125	4125	13
450	20250211	113000	122617395	4125	4125	4125	4125	11
451	20250211	112900	122572020	4125	4125	4125	4125	25
452	20250211	112800	122468895	4125	4120	4125	4120	372
453	20250211	112700	120935980	4125	4125	4125	4125	5
454	20250211	112600	120915355	4125	4125	4125	4125	55
455	20250211	112500	120688480	4125	4125	4125	4125	2
456	20250211	112400	120680230	4125	4125	4125	4125	21
457	20250211	112300	120593605	4125	4125	4125	4125	300
458	20250211	112200	119356105	4130	4130	4130	4130	8
459	20250211	112100	119323065	4130	4130	4130	4130	0
460	20250211	112000	119323065	4130	4130	4130	4130	50
461	20250211	111900	119116565	4130	4130	4130	4130	1
462	20250211	111800	119112435	4130	4130	4130	4130	0
463	20250211	111700	119112435	4130	4130	4130	4130	52
464	20250211	111600	118897675	4130	4130	4130	4130	1
465	20250211	111500	118893545	4120	4120	4120	4120	70
466	20250211	111400	118605145	4115	4115	4115	4115	1
467	20250211	111300	118601030	4115	4120	4120	4115	263
468	20250211	111200	117518320	4120	4130	4130	4120	207
469	20250211	111100	116665250	4130	4130	4130	4130	153
470	20250211	111000	116033360	4130	4130	4130	4130	9
471	20250211	110900	115996190	4130	4130	4130	4130	111
472	20250211	110800	115537760	4130	4130	4130	4130	3
473	20250211	110700	115525370	4130	4125	4130	4125	305
474	20250211	110600	114267090	4130	4130	4130	4130	0
475	20250211	110500	114267090	4130	4130	4130	4130	74
476	20250211	110400	113961470	4130	4130	4130	4130	90
477	20250211	110300	113589770	4130	4130	4130	4130	15
478	20250211	110200	113527820	4130	4130	4130	4130	67
479	20250211	110100	113251110	4120	4120	4120	4120	50
480	20250211	110000	113045110	4120	4120	4120	4120	0
481	20250211	105900	113045110	4120	4120	4120	4120	0
482	20250211	105800	113045110	4120	4120	4120	4120	799
483	20250211	105700	109753230	4120	4120	4120	4120	0
484	20250211	105600	109753230	4120	4125	4125	4120	400
485	20250211	105500	108104070	4125	4125	4125	4125	363
486	20250211	105400	106606695	4125	4125	4125	4125	400
487	20250211	105300	104956695	4125	4125	4130	4125	301
488	20250211	105200	103715065	4130	4130	4130	4130	150
489	20250211	105100	103095565	4125	4125	4125	4125	0
490	20250211	105000	103095565	4125	4125	4125	4125	59
491	20250211	104900	102852190	4140	4125	4140	4125	475
492	20250211	104800	100887330	4125	4125	4130	4125	126
493	20250211	104700	100367525	4130	4130	4130	4130	0
494	20250211	104600	100367525	4130	4130	4130	4130	0
495	20250211	104500	100367525	4130	4130	4130	4130	1310
496	20250211	104400	94957225	4130	4130	4130	4130	0
497	20250211	104300	94957225	4130	4130	4130	4130	0
498	20250211	104200	94957225	4130	4135	4135	4130	900
499	20250211	104100	91240220	4140	4140	4140	4140	0
500	20250211	104000	91240220	4140	4140	4140	4140	1
501	20250211	103900	91236080	4130	4130	4130	4130	0
502	20250211	103800	91236080	4130	4130	4130	4130	3
503	20250211	103700	91223690	4130	4130	4130	4130	0
504	20250211	103600	91223690	4130	4130	4130	4130	0
505	20250211	103500	91223690	4130	4130	4130	4130	100
506	20250211	103400	90810690	4130	4130	4130	4130	141
507	20250211	103300	90228360	4135	4135	4135	4135	10
508	20250211	103200	90187010	4135	4140	4140	4135	56
509	20250211	103100	89955290	4135	4140	4140	4135	6
510	20250211	103000	89930455	4140	4140	4140	4140	330
511	20250211	102900	88564255	4145	4150	4150	4145	154
512	20250211	102800	87925915	4150	4150	4150	4150	1
513	20250211	102700	87921765	4150	4150	4150	4150	209
514	20250211	102600	87054415	4155	4155	4155	4155	1501
515	20250211	102500	80817760	4165	4165	4165	4165	2
516	20250211	102400	80809430	4155	4155	4155	4155	0
517	20250211	102300	80809430	4155	4155	4155	4155	1
518	20250211	102200	80805275	4160	4160	4160	4160	73
519	20250211	102100	80501595	4160	4160	4160	4160	436
520	20250211	102000	78687835	4165	4165	4165	4165	50
521	20250211	101900	78479585	4160	4160	4160	4160	0
522	20250211	101800	78479585	4160	4160	4165	4160	116
523	20250211	101700	77996925	4170	4170	4170	4170	20
524	20250211	101600	77913525	4170	4170	4170	4170	1
525	20250211	101500	77909355	4170	4170	4170	4170	50
526	20250211	101400	77700855	4160	4160	4160	4160	0
527	20250211	101300	77700855	4160	4170	4170	4160	301
528	20250211	101200	76448685	4170	4170	4170	4170	4
529	20250211	101100	76432005	4160	4170	4170	4160	83
530	20250211	101000	76086405	4170	4170	4170	4170	56
531	20250211	100900	75852885	4170	4170	4170	4170	2
532	20250211	100800	75844545	4170	4170	4170	4170	0
533	20250211	100700	75844545	4170	4170	4170	4170	260
534	20250211	100600	74760345	4170	4170	4170	4170	2
535	20250211	100500	74752005	4170	4170	4170	4160	102
536	20250211	100400	74327645	4170	4170	4170	4160	502
537	20250211	100300	72239305	4160	4160	4160	4160	276
538	20250211	100200	71091145	4160	4160	4160	4160	112
539	20250211	100100	70625225	4155	4155	4155	4155	265
540	20250211	100000	69524150	4155	4155	4155	4155	1843
541	20250211	095900	61866485	4160	4170	4170	4160	262
542	20250211	095800	60776065	4170	4170	4170	4170	3
543	20250211	095700	60763555	4170	4170	4170	4170	1
544	20250211	095600	60759385	4155	4155	4155	4155	201
545	20250211	095500	59924230	4165	4165	4165	4165	30
546	20250211	095400	59799280	4170	4170	4170	4170	104
547	20250211	095300	59365600	4170	4170	4170	4170	125
548	20250211	095200	58844350	4175	4175	4175	4175	0
549	20250211	095100	58844350	4175	4175	4175	4170	1003
550	20250211	095000	54661780	4175	4175	4175	4175	0
551	20250211	094900	54661780	4175	4160	4175	4160	1100
552	20250211	094800	50074710	4160	4160	4160	4160	118
553	20250211	094700	49583830	4155	4155	4155	4155	0
554	20250211	094600	49583830	4155	4155	4155	4155	362
555	20250211	094500	48079720	4160	4175	4175	4160	178
556	20250211	094400	47339225	4175	4175	4175	4175	55
557	20250211	094300	47109600	4175	4165	4175	4165	202
558	20250211	094200	46268250	4180	4180	4180	4180	0
559	20250211	094100	46268250	4180	4155	4180	4155	1101
560	20250211	094000	41683805	4160	4160	4160	4160	11
561	20250211	093900	41638045	4150	4165	4165	4150	1147
562	20250211	093800	36863135	4160	4140	4160	4140	471
563	20250211	093700	34909715	4140	4140	4140	4140	97
564	20250211	093600	34508135	4140	4130	4140	4130	785
565	20250211	093500	31262405	4135	4130	4135	4130	21
566	20250211	093400	31175580	4120	4135	4135	4120	68
567	20250211	093300	30895345	4135	4135	4135	4135	11
568	20250211	093200	30849860	4135	4135	4135	4135	34
569	20250211	093100	30709270	4135	4135	4135	4135	8
570	20250211	093000	30676190	4135	4135	4135	4135	90
571	20250211	092900	30304040	4115	4115	4135	4115	110
572	20250211	092800	29851370	4115	4120	4120	4115	1104
573	20250211	092700	25307745	4115	4120	4120	4115	485
574	20250211	092600	23309550	4125	4130	4130	4125	400
575	20250211	092500	21659545	4130	4130	4130	4130	42
576	20250211	092400	21486085	4130	4130	4130	4130	1
577	20250211	092300	21481955	4125	4125	4125	4125	80
578	20250211	092200	21151955	4125	4130	4130	4125	237
579	20250211	092100	20174305	4125	4125	4125	4125	1
580	20250211	092000	20170180	4125	4130	4130	4125	149
581	20250211	091900	19555495	4130	4135	4135	4130	354
582	20250211	091800	18091970	4130	4130	4135	4125	395
583	20250211	091700	16460080	4130	4130	4130	4130	35
584	20250211	091600	16315530	4130	4130	4130	4130	330
585	20250211	091500	14952630	4130	4130	4135	4130	62
586	20250211	091400	14696560	4135	4135	4135	4135	22
587	20250211	091300	14605590	4135	4135	4135	4135	24
588	20250211	091200	14506350	4135	4130	4135	4130	310
589	20250211	091100	13226040	4130	4130	4130	4120	58
590	20250211	091000	12986730	4130	4130	4130	4130	22
591	20250211	090900	12895870	4115	4115	4115	4115	950
592	20250211	090800	8986620	4115	4115	4115	4115	850
593	20250211	090700	5488870	4140	4140	4140	4140	50
594	20250211	090600	5281870	4155	4155	4155	4155	6
595	20250211	090500	5256940	4155	4120	4155	4120	206
596	20250211	090400	4408010	4145	4145	4145	4145	500
597	20250211	090300	2335510	4145	4125	4145	4115	153
598	20250211	090200	1705365	4145	4140	4145	4140	267
599	20250211	090100	599485	4145	4150	4150	4145	15
600	20250211	090000	537285	4165	4165	4165	4165	129