KissMeData/103230/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	201400	24611985	2975	2975	2975	2975	12
3	20250211	201300	24611985	2975	2975	2975	2975	0
4	20250211	201200	24611985	2975	2975	2975	2975	0
5	20250211	201100	24611985	2975	2975	2975	2975	0
6	20250211	201000	24611985	2975	2975	2975	2975	0
7	20250211	200900	24611985	2975	2975	2975	2975	0
8	20250211	200800	24611985	2975	2975	2975	2975	0
9	20250211	200700	24611985	2975	2975	2975	2975	0
10	20250211	200600	24611985	2975	2975	2975	2975	0
11	20250211	200500	24611985	2975	2975	2975	2975	0
12	20250211	200400	24611985	2975	2975	2975	2975	0
13	20250211	200300	24611985	2975	2975	2975	2975	0
14	20250211	200200	24611985	2975	2975	2975	2975	0
15	20250211	200100	24611985	2975	2975	2975	2975	0
16	20250211	200000	24611985	2975	2975	2975	2975	0
17	20250211	195900	24611985	2975	2975	2975	2975	0
18	20250211	195800	24611985	2975	2975	2975	2975	0
19	20250211	195700	24611985	2975	2975	2975	2975	0
20	20250211	195600	24611985	2975	2975	2975	2975	0
21	20250211	195500	24611985	2975	2975	2975	2975	0
22	20250211	195400	24611985	2975	2975	2975	2975	0
23	20250211	195300	24611985	2975	2975	2975	2975	0
24	20250211	195200	24611985	2975	2975	2975	2975	0
25	20250211	195100	24611985	2975	2975	2975	2975	0
26	20250211	195000	24611985	2975	2975	2975	2975	0
27	20250211	194900	24611985	2975	2975	2975	2975	0
28	20250211	194800	24611985	2975	2975	2975	2975	0
29	20250211	194700	24611985	2975	2975	2975	2975	0
30	20250211	194600	24611985	2975	2975	2975	2975	0
31	20250211	194500	24611985	2975	2975	2975	2975	0
32	20250211	194400	24611985	2975	2975	2975	2975	12
33	20250211	194300	24611985	2975	2975	2975	2975	0
34	20250211	194200	24611985	2975	2975	2975	2975	0
35	20250211	194100	24611985	2975	2975	2975	2975	0
36	20250211	194000	24611985	2975	2975	2975	2975	0
37	20250211	193900	24611985	2975	2975	2975	2975	0
38	20250211	193800	24611985	2975	2975	2975	2975	0
39	20250211	193700	24611985	2975	2975	2975	2975	0
40	20250211	193600	24611985	2975	2975	2975	2975	0
41	20250211	193500	24611985	2975	2975	2975	2975	0
42	20250211	193400	24611985	2975	2975	2975	2975	0
43	20250211	193300	24611985	2975	2975	2975	2975	0
44	20250211	193200	24611985	2975	2975	2975	2975	0
45	20250211	193100	24611985	2975	2975	2975	2975	0
46	20250211	193000	24611985	2975	2975	2975	2975	0
47	20250211	192900	24611985	2975	2975	2975	2975	0
48	20250211	192800	24611985	2975	2975	2975	2975	0
49	20250211	192700	24611985	2975	2975	2975	2975	0
50	20250211	192600	24611985	2975	2975	2975	2975	0
51	20250211	192500	24611985	2975	2975	2975	2975	0
52	20250211	192400	24611985	2975	2975	2975	2975	0
53	20250211	192300	24611985	2975	2975	2975	2975	0
54	20250211	192200	24611985	2975	2975	2975	2975	0
55	20250211	192100	24611985	2975	2975	2975	2975	0
56	20250211	192000	24611985	2975	2975	2975	2975	0
57	20250211	191900	24611985	2975	2975	2975	2975	0
58	20250211	191800	24611985	2975	2975	2975	2975	0
59	20250211	191700	24611985	2975	2975	2975	2975	0
60	20250211	191600	24611985	2975	2975	2975	2975	0
61	20250211	191500	24611985	2975	2975	2975	2975	0
62	20250211	191400	24611985	2975	2975	2975	2975	12
63	20250211	191300	24611985	2975	2975	2975	2975	0
64	20250211	191200	24611985	2975	2975	2975	2975	0
65	20250211	191100	24611985	2975	2975	2975	2975	0
66	20250211	191000	24611985	2975	2975	2975	2975	0
67	20250211	190900	24611985	2975	2975	2975	2975	0
68	20250211	190800	24611985	2975	2975	2975	2975	0
69	20250211	190700	24611985	2975	2975	2975	2975	0
70	20250211	190600	24611985	2975	2975	2975	2975	0
71	20250211	190500	24611985	2975	2975	2975	2975	0
72	20250211	190400	24611985	2975	2975	2975	2975	0
73	20250211	190300	24611985	2975	2975	2975	2975	0
74	20250211	190200	24611985	2975	2975	2975	2975	0
75	20250211	190100	24611985	2975	2975	2975	2975	0
76	20250211	190000	24611985	2975	2975	2975	2975	0
77	20250211	185900	24611985	2975	2975	2975	2975	0
78	20250211	185800	24611985	2975	2975	2975	2975	0
79	20250211	185700	24611985	2975	2975	2975	2975	0
80	20250211	185600	24611985	2975	2975	2975	2975	0
81	20250211	185500	24611985	2975	2975	2975	2975	0
82	20250211	185400	24611985	2975	2975	2975	2975	0
83	20250211	185300	24611985	2975	2975	2975	2975	0
84	20250211	185200	24611985	2975	2975	2975	2975	0
85	20250211	185100	24611985	2975	2975	2975	2975	0
86	20250211	185000	24611985	2975	2975	2975	2975	0
87	20250211	184900	24611985	2975	2975	2975	2975	0
88	20250211	184800	24611985	2975	2975	2975	2975	0
89	20250211	184700	24611985	2975	2975	2975	2975	0
90	20250211	184600	24611985	2975	2975	2975	2975	0
91	20250211	184500	24611985	2975	2975	2975	2975	0
92	20250211	184400	24611985	2975	2975	2975	2975	12
93	20250211	184300	24611985	2975	2975	2975	2975	0
94	20250211	184200	24611985	2975	2975	2975	2975	0
95	20250211	184100	24611985	2975	2975	2975	2975	0
96	20250211	184000	24611985	2975	2975	2975	2975	0
97	20250211	183900	24611985	2975	2975	2975	2975	0
98	20250211	183800	24611985	2975	2975	2975	2975	0
99	20250211	183700	24611985	2975	2975	2975	2975	0
100	20250211	183600	24611985	2975	2975	2975	2975	0
101	20250211	183500	24611985	2975	2975	2975	2975	0
102	20250211	183400	24611985	2975	2975	2975	2975	0
103	20250211	183300	24611985	2975	2975	2975	2975	0
104	20250211	183200	24611985	2975	2975	2975	2975	0
105	20250211	183100	24611985	2975	2975	2975	2975	0
106	20250211	183000	24611985	2975	2975	2975	2975	0
107	20250211	182900	24611985	2975	2975	2975	2975	0
108	20250211	182800	24611985	2975	2975	2975	2975	0
109	20250211	182700	24611985	2975	2975	2975	2975	0
110	20250211	182600	24611985	2975	2975	2975	2975	0
111	20250211	182500	24611985	2975	2975	2975	2975	0
112	20250211	182400	24611985	2975	2975	2975	2975	0
113	20250211	182300	24611985	2975	2975	2975	2975	0
114	20250211	182200	24611985	2975	2975	2975	2975	0
115	20250211	182100	24611985	2975	2975	2975	2975	0
116	20250211	182000	24611985	2975	2975	2975	2975	0
117	20250211	181900	24611985	2975	2975	2975	2975	0
118	20250211	181800	24611985	2975	2975	2975	2975	0
119	20250211	181700	24611985	2975	2975	2975	2975	0
120	20250211	181600	24611985	2975	2975	2975	2975	0
121	20250211	181500	24611985	2975	2975	2975	2975	0
122	20250211	181400	24611985	2975	2975	2975	2975	12
123	20250211	181300	24611985	2975	2975	2975	2975	0
124	20250211	181200	24611985	2975	2975	2975	2975	0
125	20250211	181100	24611985	2975	2975	2975	2975	0
126	20250211	181000	24611985	2975	2975	2975	2975	0
127	20250211	180900	24611985	2975	2975	2975	2975	0
128	20250211	180800	24611985	2975	2975	2975	2975	0
129	20250211	180700	24611985	2975	2975	2975	2975	0
130	20250211	180600	24611985	2975	2975	2975	2975	0
131	20250211	180500	24611985	2975	2975	2975	2975	0
132	20250211	180400	24611985	2975	2975	2975	2975	0
133	20250211	180300	24611985	2975	2975	2975	2975	0
134	20250211	180200	24611985	2975	2975	2975	2975	0
135	20250211	180100	24611985	2975	2975	2975	2975	0
136	20250211	180000	24611985	2975	2975	2975	2975	0
137	20250211	175900	24611985	2975	2975	2975	2975	0
138	20250211	175800	24611985	2975	2975	2975	2975	0
139	20250211	175700	24611985	2975	2975	2975	2975	0
140	20250211	175600	24611985	2975	2975	2975	2975	0
141	20250211	175500	24611985	2975	2975	2975	2975	0
142	20250211	175400	24611985	2975	2975	2975	2975	0
143	20250211	175300	24611985	2975	2975	2975	2975	0
144	20250211	175200	24611985	2975	2975	2975	2975	0
145	20250211	175100	24611985	2975	2975	2975	2975	0
146	20250211	175000	24611985	2975	2975	2975	2975	0
147	20250211	174900	24611985	2975	2975	2975	2975	0
148	20250211	174800	24611985	2975	2975	2975	2975	0
149	20250211	174700	24611985	2975	2975	2975	2975	0
150	20250211	174600	24611985	2975	2975	2975	2975	0
151	20250211	174500	24611985	2975	2975	2975	2975	0
152	20250211	174400	24611985	2975	2975	2975	2975	12
153	20250211	174300	24611985	2975	2975	2975	2975	0
154	20250211	174200	24611985	2975	2975	2975	2975	0
155	20250211	174100	24611985	2975	2975	2975	2975	0
156	20250211	174000	24611985	2975	2975	2975	2975	0
157	20250211	173900	24611985	2975	2975	2975	2975	0
158	20250211	173800	24611985	2975	2975	2975	2975	0
159	20250211	173700	24611985	2975	2975	2975	2975	0
160	20250211	173600	24611985	2975	2975	2975	2975	0
161	20250211	173500	24611985	2975	2975	2975	2975	0
162	20250211	173400	24611985	2975	2975	2975	2975	0
163	20250211	173300	24611985	2975	2975	2975	2975	0
164	20250211	173200	24611985	2975	2975	2975	2975	0
165	20250211	173100	24611985	2975	2975	2975	2975	0
166	20250211	173000	24611985	2975	2975	2975	2975	0
167	20250211	172900	24611985	2975	2975	2975	2975	0
168	20250211	172800	24611985	2975	2975	2975	2975	0
169	20250211	172700	24611985	2975	2975	2975	2975	0
170	20250211	172600	24611985	2975	2975	2975	2975	0
171	20250211	172500	24611985	2975	2975	2975	2975	0
172	20250211	172400	24611985	2975	2975	2975	2975	0
173	20250211	172300	24611985	2975	2975	2975	2975	0
174	20250211	172200	24611985	2975	2975	2975	2975	0
175	20250211	172100	24611985	2975	2975	2975	2975	0
176	20250211	172000	24611985	2975	2975	2975	2975	0
177	20250211	171900	24611985	2975	2975	2975	2975	0
178	20250211	171800	24611985	2975	2975	2975	2975	0
179	20250211	171700	24611985	2975	2975	2975	2975	0
180	20250211	171600	24611985	2975	2975	2975	2975	0
181	20250211	171500	24611985	2975	2975	2975	2975	0
182	20250211	171400	24611985	2975	2975	2975	2975	12
183	20250211	171300	24611985	2975	2975	2975	2975	0
184	20250211	171200	24611985	2975	2975	2975	2975	0
185	20250211	171100	24611985	2975	2975	2975	2975	0
186	20250211	171000	24611985	2975	2975	2975	2975	0
187	20250211	170900	24611985	2975	2975	2975	2975	0
188	20250211	170800	24611985	2975	2975	2975	2975	0
189	20250211	170700	24611985	2975	2975	2975	2975	0
190	20250211	170600	24611985	2975	2975	2975	2975	0
191	20250211	170500	24611985	2975	2975	2975	2975	0
192	20250211	170400	24611985	2975	2975	2975	2975	0
193	20250211	170300	24611985	2975	2975	2975	2975	0
194	20250211	170200	24611985	2975	2975	2975	2975	0
195	20250211	170100	24611985	2975	2975	2975	2975	0
196	20250211	170000	24611985	2975	2975	2975	2975	0
197	20250211	165900	24611985	2975	2975	2975	2975	0
198	20250211	165800	24611985	2975	2975	2975	2975	0
199	20250211	165700	24611985	2975	2975	2975	2975	0
200	20250211	165600	24611985	2975	2975	2975	2975	0
201	20250211	165500	24611985	2975	2975	2975	2975	0
202	20250211	165400	24611985	2975	2975	2975	2975	0
203	20250211	165300	24611985	2975	2975	2975	2975	0
204	20250211	165200	24611985	2975	2975	2975	2975	0
205	20250211	165100	24611985	2975	2975	2975	2975	0
206	20250211	165000	24611985	2975	2975	2975	2975	0
207	20250211	164900	24611985	2975	2975	2975	2975	0
208	20250211	164800	24611985	2975	2975	2975	2975	0
209	20250211	164700	24611985	2975	2975	2975	2975	0
210	20250211	164600	24611985	2975	2975	2975	2975	0
211	20250211	164500	24611985	2975	2975	2975	2975	0
212	20250211	164400	24611985	2975	2975	2975	2975	12
213	20250211	164300	24611985	2975	2975	2975	2975	0
214	20250211	164200	24611985	2975	2975	2975	2975	0
215	20250211	164100	24611985	2975	2975	2975	2975	0
216	20250211	164000	24611985	2975	2975	2975	2975	0
217	20250211	163900	24611985	2975	2975	2975	2975	0
218	20250211	163800	24611985	2975	2975	2975	2975	0
219	20250211	163700	24611985	2975	2975	2975	2975	0
220	20250211	163600	24611985	2975	2975	2975	2975	0
221	20250211	163500	24611985	2975	2975	2975	2975	0
222	20250211	163400	24611985	2975	2975	2975	2975	0
223	20250211	163300	24611985	2975	2975	2975	2975	0
224	20250211	163200	24611985	2975	2975	2975	2975	0
225	20250211	163100	24611985	2975	2975	2975	2975	0
226	20250211	163000	24611985	2975	2975	2975	2975	0
227	20250211	162900	24611985	2975	2975	2975	2975	0
228	20250211	162800	24611985	2975	2975	2975	2975	0
229	20250211	162700	24611985	2975	2975	2975	2975	0
230	20250211	162600	24611985	2975	2975	2975	2975	0
231	20250211	162500	24611985	2975	2975	2975	2975	0
232	20250211	162400	24611985	2975	2975	2975	2975	0
233	20250211	162300	24611985	2975	2975	2975	2975	0
234	20250211	162200	24611985	2975	2975	2975	2975	0
235	20250211	162100	24611985	2975	2975	2975	2975	0
236	20250211	162000	24611985	2975	2975	2975	2975	0
237	20250211	161900	24611985	2975	2975	2975	2975	0
238	20250211	161800	24611985	2975	2975	2975	2975	0
239	20250211	161700	24611985	2975	2975	2975	2975	0
240	20250211	161600	24611985	2975	2975	2975	2975	0
241	20250211	161500	24611985	2975	2975	2975	2975	0
242	20250211	161400	24611985	2975	2975	2975	2975	12
243	20250211	161300	24611985	2975	2975	2975	2975	0
244	20250211	161200	24611985	2975	2975	2975	2975	0
245	20250211	161100	24611985	2975	2975	2975	2975	0
246	20250211	161000	24611985	2975	2975	2975	2975	0
247	20250211	160900	24611985	2975	2975	2975	2975	0
248	20250211	160800	24611985	2975	2975	2975	2975	0
249	20250211	160700	24611985	2975	2975	2975	2975	0
250	20250211	160600	24611985	2975	2975	2975	2975	0
251	20250211	160500	24611985	2975	2975	2975	2975	0
252	20250211	160400	24611985	2975	2975	2975	2975	0
253	20250211	160300	24611985	2975	2975	2975	2975	0
254	20250211	160200	24611985	2975	2975	2975	2975	0
255	20250211	160100	24611985	2975	2975	2975	2975	0
256	20250211	160000	24611985	2975	2975	2975	2975	0
257	20250211	155900	24611985	2975	2975	2975	2975	0
258	20250211	155800	24611985	2975	2975	2975	2975	0
259	20250211	155700	24611985	2975	2975	2975	2975	0
260	20250211	155600	24611985	2975	2975	2975	2975	0
261	20250211	155500	24611985	2975	2975	2975	2975	0
262	20250211	155400	24611985	2975	2975	2975	2975	0
263	20250211	155300	24611985	2975	2975	2975	2975	0
264	20250211	155200	24611985	2975	2975	2975	2975	0
265	20250211	155100	24611985	2975	2975	2975	2975	0
266	20250211	155000	24611985	2975	2975	2975	2975	0
267	20250211	154900	24611985	2975	2975	2975	2975	0
268	20250211	154800	24611985	2975	2975	2975	2975	0
269	20250211	154700	24611985	2975	2975	2975	2975	0
270	20250211	154600	24611985	2975	2975	2975	2975	0
271	20250211	154500	24611985	2975	2975	2975	2975	0
272	20250211	154400	24611985	2975	2975	2975	2975	12
273	20250211	154300	24611985	2975	2975	2975	2975	0
274	20250211	154200	24611985	2975	2975	2975	2975	0
275	20250211	154100	24611985	2975	2975	2975	2975	0
276	20250211	154000	24611985	2975	2975	2975	2975	0
277	20250211	153900	24611985	2975	2975	2975	2975	0
278	20250211	153800	24611985	2975	2975	2975	2975	0
279	20250211	153700	24611985	2975	2975	2975	2975	0
280	20250211	153600	24611985	2975	2975	2975	2975	0
281	20250211	153500	24611985	2975	2975	2975	2975	0
282	20250211	153400	24611985	2975	2975	2975	2975	0
283	20250211	153300	24611985	2975	2975	2975	2975	0
284	20250211	153200	24611985	2975	2975	2975	2975	0
285	20250211	153100	24611985	2975	2975	2975	2975	0
286	20250211	153000	24611985	2975	2975	2975	2975	12
287	20250211	152900	24576285	2960	2960	2960	2960	0
288	20250211	152800	24576285	2960	2960	2960	2960	0
289	20250211	152700	24576285	2960	2960	2960	2960	0
290	20250211	152600	24576285	2960	2960	2960	2960	0
291	20250211	152500	24576285	2960	2960	2960	2960	0
292	20250211	152400	24576285	2960	2960	2960	2960	0
293	20250211	152300	24576285	2960	2960	2960	2960	0
294	20250211	152200	24576285	2960	2960	2960	2960	0
295	20250211	152100	24576285	2960	2960	2960	2960	0
296	20250211	152000	24576285	2960	2960	2960	2960	0
297	20250211	151900	24576285	2960	2935	2975	2935	226
298	20250211	151800	23907320	2960	2960	2960	2960	0
299	20250211	151700	23907320	2960	2960	2960	2960	0
300	20250211	151600	23907320	2960	2960	2960	2960	0
301	20250211	151500	23907320	2960	2960	2960	2960	0
302	20250211	151400	23907320	2960	2960	2960	2960	0
303	20250211	151300	23907320	2960	2960	2960	2960	0
304	20250211	151200	23907320	2960	2960	2960	2960	0
305	20250211	151100	23907320	2960	2960	2960	2960	0
306	20250211	151000	23907320	2960	2960	2960	2960	0
307	20250211	150900	23907320	2960	2960	2960	2960	0
308	20250211	150800	23907320	2960	2960	2960	2960	0
309	20250211	150700	23907320	2960	2960	2960	2960	0
310	20250211	150600	23907320	2960	2960	2960	2960	0
311	20250211	150500	23907320	2960	2960	2960	2960	0
312	20250211	150400	23907320	2960	2960	2960	2960	0
313	20250211	150300	23907320	2960	2960	2960	2960	0
314	20250211	150200	23907320	2960	2960	2960	2960	20
315	20250211	150100	23848120	2965	2965	2965	2965	0
316	20250211	150000	23848120	2965	2965	2965	2965	0
317	20250211	145900	23848120	2965	2930	2965	2930	282
318	20250211	145800	23018180	2930	2930	2930	2930	0
319	20250211	145700	23018180	2930	2930	2930	2930	0
320	20250211	145600	23018180	2930	2930	2930	2930	171
321	20250211	145500	22517150	2930	2930	2930	2930	0
322	20250211	145400	22517150	2930	2930	2930	2930	3
323	20250211	145300	22508360	2910	2910	2910	2910	0
324	20250211	145200	22508360	2910	2910	2910	2910	0
325	20250211	145100	22508360	2910	2910	2910	2910	0
326	20250211	145000	22508360	2910	2910	2910	2910	0
327	20250211	144900	22508360	2910	2910	2910	2910	0
328	20250211	144800	22508360	2910	2910	2910	2910	0
329	20250211	144700	22508360	2910	2910	2910	2910	0
330	20250211	144600	22508360	2910	2910	2910	2910	0
331	20250211	144500	22508360	2910	2910	2910	2910	0
332	20250211	144400	22508360	2910	2910	2910	2910	13
333	20250211	144300	22470530	2910	2910	2910	2910	0
334	20250211	144200	22470530	2910	2910	2910	2910	0
335	20250211	144100	22470530	2910	2910	2910	2910	0
336	20250211	144000	22470530	2910	2910	2910	2910	0
337	20250211	143900	22470530	2910	2910	2910	2910	1
338	20250211	143800	22467620	2930	2930	2930	2930	0
339	20250211	143700	22467620	2930	2930	2930	2930	100
340	20250211	143600	22174620	2925	2925	2925	2925	0
341	20250211	143500	22174620	2925	2925	2925	2925	0
342	20250211	143400	22174620	2925	2925	2925	2925	0
343	20250211	143300	22174620	2925	2925	2925	2925	0
344	20250211	143200	22174620	2925	2925	2925	2925	0
345	20250211	143100	22174620	2925	2925	2925	2925	0
346	20250211	143000	22174620	2925	2925	2925	2925	98
347	20250211	142900	21887970	2925	2925	2925	2925	0
348	20250211	142800	21887970	2925	2925	2925	2925	0
349	20250211	142700	21887970	2925	2925	2925	2925	0
350	20250211	142600	21887970	2925	2925	2925	2925	0
351	20250211	142500	21887970	2925	2925	2925	2925	1
352	20250211	142400	21885045	2925	2925	2925	2925	1
353	20250211	142300	21882120	2915	2915	2915	2915	2
354	20250211	142200	21876290	2915	2915	2915	2915	0
355	20250211	142100	21876290	2915	2915	2915	2915	200
356	20250211	142000	21293290	2920	2920	2920	2920	0
357	20250211	141900	21293290	2920	2920	2920	2920	5
358	20250211	141800	21278690	2905	2905	2905	2905	0
359	20250211	141700	21278690	2905	2905	2905	2905	0
360	20250211	141600	21278690	2905	2905	2905	2905	0
361	20250211	141500	21278690	2905	2905	2905	2905	0
362	20250211	141400	21278690	2905	2905	2905	2905	0
363	20250211	141300	21278690	2905	2905	2905	2905	0
364	20250211	141200	21278690	2905	2905	2905	2905	0
365	20250211	141100	21278690	2905	2905	2905	2905	0
366	20250211	141000	21278690	2905	2910	2910	2905	218
367	20250211	140900	20645390	2910	2910	2910	2910	0
368	20250211	140800	20645390	2910	2910	2910	2910	0
369	20250211	140700	20645390	2910	2910	2910	2910	0
370	20250211	140600	20645390	2910	2910	2910	2910	0
371	20250211	140500	20645390	2910	2910	2910	2910	35
372	20250211	140400	20543540	2915	2915	2915	2915	6
373	20250211	140300	20526050	2905	2905	2905	2905	0
374	20250211	140200	20526050	2905	2905	2905	2905	0
375	20250211	140100	20526050	2905	2905	2905	2905	0
376	20250211	140000	20526050	2905	2905	2905	2905	0
377	20250211	135900	20526050	2905	2905	2905	2905	0
378	20250211	135800	20526050	2905	2905	2905	2905	0
379	20250211	135700	20526050	2905	2915	2915	2905	434
380	20250211	135600	19265180	2930	2930	2930	2930	0
381	20250211	135500	19265180	2930	2915	2930	2915	145
382	20250211	135400	18841010	2915	2915	2915	2915	0
383	20250211	135300	18841010	2915	2915	2915	2915	0
384	20250211	135200	18841010	2915	2915	2915	2915	0
385	20250211	135100	18841010	2915	2915	2915	2915	4
386	20250211	135000	18829350	2915	2915	2915	2915	0
387	20250211	134900	18829350	2915	2915	2915	2915	0
388	20250211	134800	18829350	2915	2915	2915	2915	0
389	20250211	134700	18829350	2915	2915	2915	2915	0
390	20250211	134600	18829350	2915	2915	2915	2915	0
391	20250211	134500	18829350	2915	2915	2915	2915	0
392	20250211	134400	18829350	2915	2915	2915	2915	0
393	20250211	134300	18829350	2915	2915	2915	2915	0
394	20250211	134200	18829350	2915	2915	2915	2915	0
395	20250211	134100	18829350	2915	2915	2915	2915	2
396	20250211	134000	18823520	2910	2910	2910	2910	0
397	20250211	133900	18823520	2910	2910	2910	2910	0
398	20250211	133800	18823520	2910	2910	2910	2910	0
399	20250211	133700	18823520	2910	2910	2910	2910	0
400	20250211	133600	18823520	2910	2910	2910	2910	0
401	20250211	133500	18823520	2910	2910	2910	2910	0
402	20250211	133400	18823520	2910	2910	2910	2910	0
403	20250211	133300	18823520	2910	2910	2910	2910	12
404	20250211	133200	18788600	2885	2885	2885	2885	0
405	20250211	133100	18788600	2885	2885	2885	2885	0
406	20250211	133000	18788600	2885	2885	2885	2885	0
407	20250211	132900	18788600	2885	2885	2885	2885	0
408	20250211	132800	18788600	2885	2885	2885	2885	0
409	20250211	132700	18788600	2885	2885	2885	2885	0
410	20250211	132600	18788600	2885	2885	2885	2885	0
411	20250211	132500	18788600	2885	2885	2885	2885	0
412	20250211	132400	18788600	2885	2885	2885	2885	0
413	20250211	132300	18788600	2885	2885	2885	2885	0
414	20250211	132200	18788600	2885	2885	2885	2885	0
415	20250211	132100	18788600	2885	2885	2885	2885	0
416	20250211	132000	18788600	2885	2885	2885	2885	0
417	20250211	131900	18788600	2885	2885	2885	2885	0
418	20250211	131800	18788600	2885	2885	2885	2885	0
419	20250211	131700	18788600	2885	2885	2885	2885	0
420	20250211	131600	18788600	2885	2885	2885	2885	0
421	20250211	131500	18788600	2885	2885	2885	2885	0
422	20250211	131400	18788600	2885	2885	2885	2885	0
423	20250211	131300	18788600	2885	2885	2885	2885	0
424	20250211	131200	18788600	2885	2885	2885	2885	0
425	20250211	131100	18788600	2885	2885	2885	2885	0
426	20250211	131000	18788600	2885	2890	2890	2885	109
427	20250211	130900	18474090	2890	2890	2890	2890	32
428	20250211	130800	18381610	2890	2890	2890	2890	0
429	20250211	130700	18381610	2890	2905	2905	2890	200
430	20250211	130600	17803355	2910	2910	2910	2910	2
431	20250211	130500	17797535	2940	2940	2940	2940	0
432	20250211	130400	17797535	2940	2940	2940	2940	0
433	20250211	130300	17797535	2940	2940	2940	2940	0
434	20250211	130200	17797535	2940	2940	2940	2940	0
435	20250211	130100	17797535	2940	2940	2940	2940	2
436	20250211	130000	17791655	2915	2915	2915	2915	0
437	20250211	125900	17791655	2915	2915	2915	2915	0
438	20250211	125800	17791655	2915	2915	2915	2915	32
439	20250211	125700	17698375	2890	2900	2900	2890	211
440	20250211	125600	17088535	2905	2930	2935	2905	220
441	20250211	125500	16447095	2945	2945	2945	2945	0
442	20250211	125400	16447095	2945	2945	2945	2945	0
443	20250211	125300	16447095	2945	2945	2945	2945	3
444	20250211	125200	16438260	2945	2945	2945	2945	3
445	20250211	125100	16429425	2945	2945	2945	2945	105
446	20250211	125000	16120200	2950	2950	2950	2950	0
447	20250211	124900	16120200	2950	2950	2950	2950	0
448	20250211	124800	16120200	2950	2950	2950	2950	0
449	20250211	124700	16120200	2950	2950	2950	2950	0
450	20250211	124600	16120200	2950	2950	2950	2950	0
451	20250211	124500	16120200	2950	2930	2950	2930	4
452	20250211	124400	16108460	2930	2930	2930	2930	1
453	20250211	124300	16105530	2910	2910	2910	2910	15
454	20250211	124200	16061880	2905	2905	2905	2905	0
455	20250211	124100	16061880	2905	2905	2905	2905	0
456	20250211	124000	16061880	2905	2905	2905	2905	0
457	20250211	123900	16061880	2905	2905	2905	2905	0
458	20250211	123800	16061880	2905	2905	2905	2905	0
459	20250211	123700	16061880	2905	2905	2905	2905	0
460	20250211	123600	16061880	2905	2905	2905	2905	0
461	20250211	123500	16061880	2905	2905	2905	2905	0
462	20250211	123400	16061880	2905	2905	2905	2905	0
463	20250211	123300	16061880	2905	2905	2905	2905	0
464	20250211	123200	16061880	2905	2905	2905	2905	0
465	20250211	123100	16061880	2905	2905	2905	2905	0
466	20250211	123000	16061880	2905	2905	2905	2905	0
467	20250211	122900	16061880	2905	2905	2905	2905	48
468	20250211	122800	15922440	2905	2905	2905	2905	0
469	20250211	122700	15922440	2905	2905	2905	2905	0
470	20250211	122600	15922440	2905	2905	2905	2905	0
471	20250211	122500	15922440	2905	2905	2905	2905	0
472	20250211	122400	15922440	2905	2905	2905	2905	0
473	20250211	122300	15922440	2905	2905	2905	2905	0
474	20250211	122200	15922440	2905	2905	2905	2905	0
475	20250211	122100	15922440	2905	2905	2905	2905	0
476	20250211	122000	15922440	2905	2905	2905	2905	0
477	20250211	121900	15922440	2905	2905	2905	2905	0
478	20250211	121800	15922440	2905	2900	2905	2900	6
479	20250211	121700	15905035	2910	2910	2910	2910	0
480	20250211	121600	15905035	2910	2910	2910	2910	0
481	20250211	121500	15905035	2910	2910	2910	2910	0
482	20250211	121400	15905035	2910	2910	2910	2910	0
483	20250211	121300	15905035	2910	2910	2910	2910	0
484	20250211	121200	15905035	2910	2910	2910	2910	0
485	20250211	121100	15905035	2910	2910	2910	2910	0
486	20250211	121000	15905035	2910	2910	2910	2910	2
487	20250211	120900	15899215	2870	2870	2870	2870	0
488	20250211	120800	15899215	2870	2875	2875	2870	64
489	20250211	120700	15715440	2915	2915	2915	2915	3
490	20250211	120600	15706695	2915	2915	2915	2915	1
491	20250211	120500	15703780	2915	2915	2915	2915	1
492	20250211	120400	15700865	2890	2890	2890	2890	0
493	20250211	120300	15700865	2890	2890	2890	2890	0
494	20250211	120200	15700865	2890	2890	2890	2890	0
495	20250211	120100	15700865	2890	2890	2890	2890	0
496	20250211	120000	15700865	2890	2890	2890	2890	0
497	20250211	115900	15700865	2890	2890	2890	2890	0
498	20250211	115800	15700865	2890	2890	2890	2890	8
499	20250211	115700	15677745	2890	2910	2915	2890	271
500	20250211	115600	14888485	2905	2905	2905	2905	2
501	20250211	115500	14882675	2900	2900	2900	2900	9
502	20250211	115400	14856575	2890	2890	2890	2890	0
503	20250211	115300	14856575	2890	2890	2890	2890	0
504	20250211	115200	14856575	2890	2890	2890	2890	0
505	20250211	115100	14856575	2890	2890	2890	2890	0
506	20250211	115000	14856575	2890	2890	2890	2890	1
507	20250211	114900	14853685	2900	2900	2900	2900	0
508	20250211	114800	14853685	2900	2900	2900	2900	0
509	20250211	114700	14853685	2900	2900	2900	2900	33
510	20250211	114600	14757985	2865	2865	2865	2865	0
511	20250211	114500	14757985	2865	2900	2900	2865	338
512	20250211	114400	13781910	2905	2920	2920	2905	148
513	20250211	114300	13350120	2940	2940	2940	2940	17
514	20250211	114200	13300140	2945	2945	2945	2945	0
515	20250211	114100	13300140	2945	2945	2945	2945	0
516	20250211	114000	13300140	2945	2945	2945	2945	0
517	20250211	113900	13300140	2945	2945	2945	2945	0
518	20250211	113800	13300140	2945	2945	2945	2945	0
519	20250211	113700	13300140	2945	2945	2945	2945	0
520	20250211	113600	13300140	2945	2945	2945	2945	0
521	20250211	113500	13300140	2945	2945	2945	2945	0
522	20250211	113400	13300140	2945	2940	2945	2940	17
523	20250211	113300	13250095	2940	2940	2940	2940	35
524	20250211	113200	13147195	2930	2930	2930	2930	0
525	20250211	113100	13147195	2930	2930	2930	2930	0
526	20250211	113000	13147195	2930	2930	2930	2930	0
527	20250211	112900	13147195	2930	2930	2930	2930	0
528	20250211	112800	13147195	2930	2930	2930	2930	0
529	20250211	112700	13147195	2930	2930	2930	2930	0
530	20250211	112600	13147195	2930	2930	2930	2930	0
531	20250211	112500	13147195	2930	2930	2930	2930	0
532	20250211	112400	13147195	2930	2930	2930	2930	0
533	20250211	112300	13147195	2930	2930	2930	2930	0
534	20250211	112200	13147195	2930	2930	2930	2930	0
535	20250211	112100	13147195	2930	2930	2930	2930	0
536	20250211	112000	13147195	2930	2930	2930	2930	0
537	20250211	111900	13147195	2930	2930	2930	2930	0
538	20250211	111800	13147195	2930	2930	2930	2930	0
539	20250211	111700	13147195	2930	2935	2935	2930	15
540	20250211	111600	13103235	2940	2940	2940	2940	0
541	20250211	111500	13103235	2940	2940	2940	2940	114
542	20250211	111400	12768075	2945	2945	2945	2945	0
543	20250211	111300	12768075	2945	2945	2945	2945	2
544	20250211	111200	12762185	2945	2945	2945	2945	0
545	20250211	111100	12762185	2945	2945	2945	2945	0
546	20250211	111000	12762185	2945	2945	2945	2945	0
547	20250211	110900	12762185	2945	2945	2945	2945	0
548	20250211	110800	12762185	2945	2945	2945	2945	0
549	20250211	110700	12762185	2945	2945	2945	2945	0
550	20250211	110600	12762185	2945	2945	2945	2945	2
551	20250211	110500	12756295	2940	2945	2945	2940	18
552	20250211	110400	12703295	2945	2945	2945	2945	4
553	20250211	110300	12691515	2945	2945	2945	2945	0
554	20250211	110200	12691515	2945	2945	2945	2945	3
555	20250211	110100	12682680	2945	2945	2945	2945	0
556	20250211	110000	12682680	2945	2945	2945	2945	0
557	20250211	105900	12682680	2945	2945	2945	2945	0
558	20250211	105800	12682680	2945	2945	2945	2945	2
559	20250211	105700	12676790	2945	2945	2945	2945	0
560	20250211	105600	12676790	2945	2945	2945	2945	0
561	20250211	105500	12676790	2945	2945	2945	2945	0
562	20250211	105400	12676790	2945	2945	2945	2945	0
563	20250211	105300	12676790	2945	2945	2945	2945	0
564	20250211	105200	12676790	2945	2945	2945	2945	0
565	20250211	105100	12676790	2945	2945	2945	2945	2
566	20250211	105000	12670900	2940	2940	2940	2940	18
567	20250211	104900	12617980	2940	2940	2940	2940	39
568	20250211	104800	12503320	2940	2940	2940	2940	0
569	20250211	104700	12503320	2940	2940	2940	2940	0
570	20250211	104600	12503320	2940	2940	2940	2940	0
571	20250211	104500	12503320	2940	2940	2940	2940	0
572	20250211	104400	12503320	2940	2940	2940	2940	0
573	20250211	104300	12503320	2940	2940	2940	2940	1
574	20250211	104200	12500380	2935	2935	2935	2935	0
575	20250211	104100	12500380	2935	2935	2935	2935	2
576	20250211	104000	12494510	2935	2935	2935	2935	0
577	20250211	103900	12494510	2935	2935	2935	2935	0
578	20250211	103800	12494510	2935	2935	2935	2935	169
579	20250211	103700	11998495	2935	2935	2935	2935	2
580	20250211	103600	11992625	2935	2935	2935	2935	0
581	20250211	103500	11992625	2935	2935	2935	2935	2
582	20250211	103400	11986755	2930	2930	2930	2930	0
583	20250211	103300	11986755	2930	2930	2930	2930	0
584	20250211	103200	11986755	2930	2930	2930	2930	0
585	20250211	103100	11986755	2930	2930	2930	2930	0
586	20250211	103000	11986755	2930	2930	2930	2930	0
587	20250211	102900	11986755	2930	2930	2930	2930	0
588	20250211	102800	11986755	2930	2930	2930	2930	0
589	20250211	102700	11986755	2930	2930	2930	2930	10
590	20250211	102600	11957455	2925	2925	2925	2925	0
591	20250211	102500	11957455	2925	2925	2925	2925	2
592	20250211	102400	11951605	2920	2920	2920	2920	0
593	20250211	102300	11951605	2920	2920	2920	2920	0
594	20250211	102200	11951605	2920	2920	2920	2920	0
595	20250211	102100	11951605	2920	2925	2925	2920	73
596	20250211	102000	11738125	2925	2925	2925	2925	10
597	20250211	101900	11708875	2925	2925	2925	2925	0
598	20250211	101800	11708875	2925	2925	2925	2925	0
599	20250211	101700	11708875	2925	2925	2925	2925	0
600	20250211	101600	11708875	2925	2925	2925	2925	2
601	20250211	101500	11703025	2920	2920	2920	2920	4
602	20250211	101400	11691345	2920	2925	2925	2920	37
603	20250211	101300	11583135	2915	2915	2915	2915	2
604	20250211	101200	11577305	2920	2920	2920	2920	0
605	20250211	101100	11577305	2920	2920	2920	2920	2
606	20250211	101000	11571465	2925	2925	2925	2925	0
607	20250211	100900	11571465	2925	2925	2925	2925	0
608	20250211	100800	11571465	2925	2925	2925	2925	0
609	20250211	100700	11571465	2925	2925	2925	2925	0
610	20250211	100600	11571465	2925	2925	2925	2925	0
611	20250211	100500	11571465	2925	2925	2925	2925	0
612	20250211	100400	11571465	2925	2925	2925	2925	0
613	20250211	100300	11571465	2925	2925	2925	2925	0
614	20250211	100200	11571465	2925	2925	2925	2925	0
615	20250211	100100	11571465	2925	2925	2925	2925	3
616	20250211	100000	11562690	2920	2920	2920	2920	0
617	20250211	095900	11562690	2920	2920	2920	2920	0
618	20250211	095800	11562690	2920	2920	2920	2920	0
619	20250211	095700	11562690	2920	2920	2920	2920	0
620	20250211	095600	11562690	2920	2920	2920	2920	0
621	20250211	095500	11562690	2920	2920	2920	2920	0
622	20250211	095400	11562690	2920	2920	2920	2920	0
623	20250211	095300	11562690	2920	2920	2920	2920	0
624	20250211	095200	11562690	2920	2920	2920	2920	4
625	20250211	095100	11551010	2925	2925	2925	2925	0
626	20250211	095000	11551010	2925	2925	2925	2925	0
627	20250211	094900	11551010	2925	2925	2925	2925	0
628	20250211	094800	11551010	2925	2925	2925	2925	0
629	20250211	094700	11551010	2925	2925	2925	2925	0
630	20250211	094600	11551010	2925	2925	2925	2925	0
631	20250211	094500	11551010	2925	2925	2925	2925	0
632	20250211	094400	11551010	2925	2920	2925	2920	17
633	20250211	094300	11501325	2940	2940	2940	2940	0
634	20250211	094200	11501325	2940	2940	2940	2940	0
635	20250211	094100	11501325	2940	2940	2940	2940	0
636	20250211	094000	11501325	2940	2940	2940	2940	0
637	20250211	093900	11501325	2940	2940	2940	2940	0
638	20250211	093800	11501325	2940	2940	2940	2940	0
639	20250211	093700	11501325	2940	2940	2940	2940	0
640	20250211	093600	11501325	2940	2940	2940	2940	0
641	20250211	093500	11501325	2940	2940	2940	2940	0
642	20250211	093400	11501325	2940	2940	2940	2940	0
643	20250211	093300	11501325	2940	2940	2940	2940	0
644	20250211	093200	11501325	2940	2940	2940	2940	0
645	20250211	093100	11501325	2940	2940	2940	2940	0
646	20250211	093000	11501325	2940	2940	2940	2940	0
647	20250211	092900	11501325	2940	2940	2940	2940	0
648	20250211	092800	11501325	2940	2940	2940	2940	0
649	20250211	092700	11501325	2940	2940	2940	2940	0
650	20250211	092600	11501325	2940	2915	2940	2915	700
651	20250211	092500	9450545	2925	2925	2925	2925	0
652	20250211	092400	9450545	2925	2925	2925	2925	6
653	20250211	092300	9432995	2900	2900	2900	2900	0
654	20250211	092200	9432995	2900	2900	2900	2900	0
655	20250211	092100	9432995	2900	2900	2900	2900	0
656	20250211	092000	9432995	2900	2905	2905	2900	209
657	20250211	091900	8826695	2920	2920	2920	2920	0
658	20250211	091800	8826695	2920	2920	2920	2920	93
659	20250211	091700	8555135	2920	2920	2920	2920	0
660	20250211	091600	8555135	2920	2920	2920	2920	0
661	20250211	091500	8555135	2920	2920	2920	2920	222
662	20250211	091400	7906895	2920	2920	2920	2920	0
663	20250211	091300	7906895	2920	2920	2920	2920	1
664	20250211	091200	7903975	2930	2930	2930	2930	0
665	20250211	091100	7903975	2930	2930	2930	2930	2
666	20250211	091000	7898115	2930	2930	2930	2930	2
667	20250211	090900	7892255	2965	2965	2965	2965	0
668	20250211	090800	7892255	2965	2935	2965	2935	570
669	20250211	090700	6203490	2970	2970	2970	2970	0
670	20250211	090600	6203490	2970	2970	2970	2970	0
671	20250211	090500	6203490	2970	2970	2970	2970	0
672	20250211	090400	6203490	2970	2970	2970	2970	200
673	20250211	090300	5609490	2970	2970	2970	2970	0
674	20250211	090200	5609490	2970	2970	2970	2970	0
675	20250211	090100	5609490	2970	2900	2970	2900	3
676	20250211	090000	5600650	2995	2995	2995	2995	1870