KissMeData/060150/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	194200	290589820	5650	5650	5650	5650	178
3	20250211	194100	290589820	5650	5650	5650	5650	0
4	20250211	194000	290589820	5650	5650	5650	5650	0
5	20250211	193900	290589820	5650	5650	5650	5650	0
6	20250211	193800	290589820	5650	5650	5650	5650	0
7	20250211	193700	290589820	5650	5650	5650	5650	0
8	20250211	193600	290589820	5650	5650	5650	5650	0
9	20250211	193500	290589820	5650	5650	5650	5650	0
10	20250211	193400	290589820	5650	5650	5650	5650	0
11	20250211	193300	290589820	5650	5650	5650	5650	0
12	20250211	193200	290589820	5650	5650	5650	5650	0
13	20250211	193100	290589820	5650	5650	5650	5650	0
14	20250211	193000	290589820	5650	5650	5650	5650	0
15	20250211	192900	290589820	5650	5650	5650	5650	0
16	20250211	192800	290589820	5650	5650	5650	5650	0
17	20250211	192700	290589820	5650	5650	5650	5650	0
18	20250211	192600	290589820	5650	5650	5650	5650	0
19	20250211	192500	290589820	5650	5650	5650	5650	0
20	20250211	192400	290589820	5650	5650	5650	5650	0
21	20250211	192300	290589820	5650	5650	5650	5650	0
22	20250211	192200	290589820	5650	5650	5650	5650	0
23	20250211	192100	290589820	5650	5650	5650	5650	0
24	20250211	192000	290589820	5650	5650	5650	5650	0
25	20250211	191900	290589820	5650	5650	5650	5650	0
26	20250211	191800	290589820	5650	5650	5650	5650	0
27	20250211	191700	290589820	5650	5650	5650	5650	0
28	20250211	191600	290589820	5650	5650	5650	5650	0
29	20250211	191500	290589820	5650	5650	5650	5650	0
30	20250211	191400	290589820	5650	5650	5650	5650	0
31	20250211	191300	290589820	5650	5650	5650	5650	0
32	20250211	191200	290589820	5650	5650	5650	5650	178
33	20250211	191100	290589820	5650	5650	5650	5650	0
34	20250211	191000	290589820	5650	5650	5650	5650	0
35	20250211	190900	290589820	5650	5650	5650	5650	0
36	20250211	190800	290589820	5650	5650	5650	5650	0
37	20250211	190700	290589820	5650	5650	5650	5650	0
38	20250211	190600	290589820	5650	5650	5650	5650	0
39	20250211	190500	290589820	5650	5650	5650	5650	0
40	20250211	190400	290589820	5650	5650	5650	5650	0
41	20250211	190300	290589820	5650	5650	5650	5650	0
42	20250211	190200	290589820	5650	5650	5650	5650	0
43	20250211	190100	290589820	5650	5650	5650	5650	0
44	20250211	190000	290589820	5650	5650	5650	5650	0
45	20250211	185900	290589820	5650	5650	5650	5650	0
46	20250211	185800	290589820	5650	5650	5650	5650	0
47	20250211	185700	290589820	5650	5650	5650	5650	0
48	20250211	185600	290589820	5650	5650	5650	5650	0
49	20250211	185500	290589820	5650	5650	5650	5650	0
50	20250211	185400	290589820	5650	5650	5650	5650	0
51	20250211	185300	290589820	5650	5650	5650	5650	0
52	20250211	185200	290589820	5650	5650	5650	5650	0
53	20250211	185100	290589820	5650	5650	5650	5650	0
54	20250211	185000	290589820	5650	5650	5650	5650	0
55	20250211	184900	290589820	5650	5650	5650	5650	0
56	20250211	184800	290589820	5650	5650	5650	5650	0
57	20250211	184700	290589820	5650	5650	5650	5650	0
58	20250211	184600	290589820	5650	5650	5650	5650	0
59	20250211	184500	290589820	5650	5650	5650	5650	0
60	20250211	184400	290589820	5650	5650	5650	5650	0
61	20250211	184300	290589820	5650	5650	5650	5650	0
62	20250211	184200	290589820	5650	5650	5650	5650	178
63	20250211	184100	290589820	5650	5650	5650	5650	0
64	20250211	184000	290589820	5650	5650	5650	5650	0
65	20250211	183900	290589820	5650	5650	5650	5650	0
66	20250211	183800	290589820	5650	5650	5650	5650	0
67	20250211	183700	290589820	5650	5650	5650	5650	0
68	20250211	183600	290589820	5650	5650	5650	5650	0
69	20250211	183500	290589820	5650	5650	5650	5650	0
70	20250211	183400	290589820	5650	5650	5650	5650	0
71	20250211	183300	290589820	5650	5650	5650	5650	0
72	20250211	183200	290589820	5650	5650	5650	5650	0
73	20250211	183100	290589820	5650	5650	5650	5650	0
74	20250211	183000	290589820	5650	5650	5650	5650	0
75	20250211	182900	290589820	5650	5650	5650	5650	0
76	20250211	182800	290589820	5650	5650	5650	5650	0
77	20250211	182700	290589820	5650	5650	5650	5650	0
78	20250211	182600	290589820	5650	5650	5650	5650	0
79	20250211	182500	290589820	5650	5650	5650	5650	0
80	20250211	182400	290589820	5650	5650	5650	5650	0
81	20250211	182300	290589820	5650	5650	5650	5650	0
82	20250211	182200	290589820	5650	5650	5650	5650	0
83	20250211	182100	290589820	5650	5650	5650	5650	0
84	20250211	182000	290589820	5650	5650	5650	5650	0
85	20250211	181900	290589820	5650	5650	5650	5650	0
86	20250211	181800	290589820	5650	5650	5650	5650	0
87	20250211	181700	290589820	5650	5650	5650	5650	0
88	20250211	181600	290589820	5650	5650	5650	5650	0
89	20250211	181500	290589820	5650	5650	5650	5650	0
90	20250211	181400	290589820	5650	5650	5650	5650	0
91	20250211	181300	290589820	5650	5650	5650	5650	0
92	20250211	181200	290589820	5650	5650	5650	5650	178
93	20250211	181100	290589820	5650	5650	5650	5650	0
94	20250211	181000	290589820	5650	5650	5650	5650	0
95	20250211	180900	290589820	5650	5650	5650	5650	0
96	20250211	180800	290589820	5650	5650	5650	5650	0
97	20250211	180700	290589820	5650	5650	5650	5650	0
98	20250211	180600	290589820	5650	5650	5650	5650	0
99	20250211	180500	290589820	5650	5650	5650	5650	0
100	20250211	180400	290589820	5650	5650	5650	5650	0
101	20250211	180300	290589820	5650	5650	5650	5650	0
102	20250211	180200	290589820	5650	5650	5650	5650	0
103	20250211	180100	290589820	5650	5650	5650	5650	0
104	20250211	180000	290589820	5650	5650	5650	5650	0
105	20250211	175900	290589820	5650	5650	5650	5650	0
106	20250211	175800	290589820	5650	5650	5650	5650	0
107	20250211	175700	290589820	5650	5650	5650	5650	0
108	20250211	175600	290589820	5650	5650	5650	5650	0
109	20250211	175500	290589820	5650	5650	5650	5650	0
110	20250211	175400	290589820	5650	5650	5650	5650	0
111	20250211	175300	290589820	5650	5650	5650	5650	0
112	20250211	175200	290589820	5650	5650	5650	5650	0
113	20250211	175100	290589820	5650	5650	5650	5650	0
114	20250211	175000	290589820	5650	5650	5650	5650	0
115	20250211	174900	290589820	5650	5650	5650	5650	0
116	20250211	174800	290589820	5650	5650	5650	5650	0
117	20250211	174700	290589820	5650	5650	5650	5650	0
118	20250211	174600	290589820	5650	5650	5650	5650	0
119	20250211	174500	290589820	5650	5650	5650	5650	0
120	20250211	174400	290589820	5650	5650	5650	5650	0
121	20250211	174300	290589820	5650	5650	5650	5650	0
122	20250211	174200	290589820	5650	5650	5650	5650	178
123	20250211	174100	290589820	5650	5650	5650	5650	0
124	20250211	174000	290589820	5650	5650	5650	5650	0
125	20250211	173900	290589820	5650	5650	5650	5650	0
126	20250211	173800	290589820	5650	5650	5650	5650	0
127	20250211	173700	290589820	5650	5650	5650	5650	0
128	20250211	173600	290589820	5650	5650	5650	5650	0
129	20250211	173500	290589820	5650	5650	5650	5650	0
130	20250211	173400	290589820	5650	5650	5650	5650	0
131	20250211	173300	290589820	5650	5650	5650	5650	0
132	20250211	173200	290589820	5650	5650	5650	5650	0
133	20250211	173100	290589820	5650	5650	5650	5650	0
134	20250211	173000	290589820	5650	5650	5650	5650	0
135	20250211	172900	290589820	5650	5650	5650	5650	0
136	20250211	172800	290589820	5650	5650	5650	5650	0
137	20250211	172700	290589820	5650	5650	5650	5650	0
138	20250211	172600	290589820	5650	5650	5650	5650	0
139	20250211	172500	290589820	5650	5650	5650	5650	0
140	20250211	172400	290589820	5650	5650	5650	5650	0
141	20250211	172300	290589820	5650	5650	5650	5650	0
142	20250211	172200	290589820	5650	5650	5650	5650	0
143	20250211	172100	290589820	5650	5650	5650	5650	0
144	20250211	172000	290589820	5650	5650	5650	5650	0
145	20250211	171900	290589820	5650	5650	5650	5650	0
146	20250211	171800	290589820	5650	5650	5650	5650	0
147	20250211	171700	290589820	5650	5650	5650	5650	0
148	20250211	171600	290589820	5650	5650	5650	5650	0
149	20250211	171500	290589820	5650	5650	5650	5650	0
150	20250211	171400	290589820	5650	5650	5650	5650	0
151	20250211	171300	290589820	5650	5650	5650	5650	0
152	20250211	171200	290589820	5650	5650	5650	5650	178
153	20250211	171100	290589820	5650	5650	5650	5650	0
154	20250211	171000	290589820	5650	5650	5650	5650	0
155	20250211	170900	290589820	5650	5650	5650	5650	0
156	20250211	170800	290589820	5650	5650	5650	5650	0
157	20250211	170700	290589820	5650	5650	5650	5650	0
158	20250211	170600	290589820	5650	5650	5650	5650	0
159	20250211	170500	290589820	5650	5650	5650	5650	0
160	20250211	170400	290589820	5650	5650	5650	5650	0
161	20250211	170300	290589820	5650	5650	5650	5650	0
162	20250211	170200	290589820	5650	5650	5650	5650	0
163	20250211	170100	290589820	5650	5650	5650	5650	0
164	20250211	170000	290589820	5650	5650	5650	5650	0
165	20250211	165900	290589820	5650	5650	5650	5650	0
166	20250211	165800	290589820	5650	5650	5650	5650	0
167	20250211	165700	290589820	5650	5650	5650	5650	0
168	20250211	165600	290589820	5650	5650	5650	5650	0
169	20250211	165500	290589820	5650	5650	5650	5650	0
170	20250211	165400	290589820	5650	5650	5650	5650	0
171	20250211	165300	290589820	5650	5650	5650	5650	0
172	20250211	165200	290589820	5650	5650	5650	5650	0
173	20250211	165100	290589820	5650	5650	5650	5650	0
174	20250211	165000	290589820	5650	5650	5650	5650	0
175	20250211	164900	290589820	5650	5650	5650	5650	0
176	20250211	164800	290589820	5650	5650	5650	5650	0
177	20250211	164700	290589820	5650	5650	5650	5650	0
178	20250211	164600	290589820	5650	5650	5650	5650	0
179	20250211	164500	290589820	5650	5650	5650	5650	0
180	20250211	164400	290589820	5650	5650	5650	5650	0
181	20250211	164300	290589820	5650	5650	5650	5650	0
182	20250211	164200	290589820	5650	5650	5650	5650	178
183	20250211	164100	290589820	5650	5650	5650	5650	0
184	20250211	164000	290589820	5650	5650	5650	5650	0
185	20250211	163900	290589820	5650	5650	5650	5650	0
186	20250211	163800	290589820	5650	5650	5650	5650	0
187	20250211	163700	290589820	5650	5650	5650	5650	0
188	20250211	163600	290589820	5650	5650	5650	5650	0
189	20250211	163500	290589820	5650	5650	5650	5650	0
190	20250211	163400	290589820	5650	5650	5650	5650	0
191	20250211	163300	290589820	5650	5650	5650	5650	0
192	20250211	163200	290589820	5650	5650	5650	5650	0
193	20250211	163100	290589820	5650	5650	5650	5650	0
194	20250211	163000	290589820	5650	5650	5650	5650	0
195	20250211	162900	290589820	5650	5650	5650	5650	0
196	20250211	162800	290589820	5650	5650	5650	5650	0
197	20250211	162700	290589820	5650	5650	5650	5650	0
198	20250211	162600	290589820	5650	5650	5650	5650	0
199	20250211	162500	290589820	5650	5650	5650	5650	0
200	20250211	162400	290589820	5650	5650	5650	5650	0
201	20250211	162300	290589820	5650	5650	5650	5650	0
202	20250211	162200	290589820	5650	5650	5650	5650	0
203	20250211	162100	290589820	5650	5650	5650	5650	0
204	20250211	162000	290589820	5650	5650	5650	5650	0
205	20250211	161900	290589820	5650	5650	5650	5650	0
206	20250211	161800	290589820	5650	5650	5650	5650	0
207	20250211	161700	290589820	5650	5650	5650	5650	0
208	20250211	161600	290589820	5650	5650	5650	5650	0
209	20250211	161500	290589820	5650	5650	5650	5650	0
210	20250211	161400	290589820	5650	5650	5650	5650	0
211	20250211	161300	290589820	5650	5650	5650	5650	0
212	20250211	161200	290589820	5650	5650	5650	5650	178
213	20250211	161100	290589820	5650	5650	5650	5650	0
214	20250211	161000	290589820	5650	5650	5650	5650	0
215	20250211	160900	290589820	5650	5650	5650	5650	0
216	20250211	160800	290589820	5650	5650	5650	5650	0
217	20250211	160700	290589820	5650	5650	5650	5650	0
218	20250211	160600	290589820	5650	5650	5650	5650	0
219	20250211	160500	290589820	5650	5650	5650	5650	0
220	20250211	160400	290589820	5650	5650	5650	5650	0
221	20250211	160300	290589820	5650	5650	5650	5650	0
222	20250211	160200	290589820	5650	5650	5650	5650	0
223	20250211	160100	290589820	5650	5650	5650	5650	0
224	20250211	160000	290589820	5650	5650	5650	5650	0
225	20250211	155900	290589820	5650	5650	5650	5650	0
226	20250211	155800	290589820	5650	5650	5650	5650	0
227	20250211	155700	290589820	5650	5650	5650	5650	0
228	20250211	155600	290589820	5650	5650	5650	5650	0
229	20250211	155500	290589820	5650	5650	5650	5650	0
230	20250211	155400	290589820	5650	5650	5650	5650	0
231	20250211	155300	290589820	5650	5650	5650	5650	0
232	20250211	155200	290589820	5650	5650	5650	5650	0
233	20250211	155100	290589820	5650	5650	5650	5650	0
234	20250211	155000	290589820	5650	5650	5650	5650	0
235	20250211	154900	290589820	5650	5650	5650	5650	0
236	20250211	154800	290589820	5650	5650	5650	5650	0
237	20250211	154700	290589820	5650	5650	5650	5650	0
238	20250211	154600	290589820	5650	5650	5650	5650	0
239	20250211	154500	290589820	5650	5650	5650	5650	0
240	20250211	154400	290589820	5650	5650	5650	5650	0
241	20250211	154300	290589820	5650	5650	5650	5650	0
242	20250211	154200	290589820	5650	5650	5650	5650	178
243	20250211	154100	290589820	5650	5650	5650	5650	0
244	20250211	154000	290589820	5650	5650	5650	5650	0
245	20250211	153900	290589820	5650	5650	5650	5650	0
246	20250211	153800	290589820	5650	5650	5650	5650	0
247	20250211	153700	290589820	5650	5650	5650	5650	0
248	20250211	153600	290589820	5650	5650	5650	5650	0
249	20250211	153500	290589820	5650	5650	5650	5650	0
250	20250211	153400	290589820	5650	5650	5650	5650	0
251	20250211	153300	290589820	5650	5650	5650	5650	0
252	20250211	153200	290589820	5650	5650	5650	5650	0
253	20250211	153100	290589820	5650	5650	5650	5650	0
254	20250211	153000	290589820	5650	5650	5650	5650	178
255	20250211	152900	289584120	5650	5650	5650	5650	0
256	20250211	152800	289584120	5650	5650	5650	5650	0
257	20250211	152700	289584120	5650	5650	5650	5650	0
258	20250211	152600	289584120	5650	5650	5650	5650	0
259	20250211	152500	289584120	5650	5650	5650	5650	0
260	20250211	152400	289584120	5650	5650	5650	5650	0
261	20250211	152300	289584120	5650	5650	5650	5650	0
262	20250211	152200	289584120	5650	5650	5650	5650	0
263	20250211	152100	289584120	5650	5650	5650	5650	0
264	20250211	152000	289584120	5650	5650	5650	5650	0
265	20250211	151900	289584120	5650	5650	5650	5650	0
266	20250211	151800	289584120	5650	5650	5650	5650	0
267	20250211	151700	289584120	5650	5650	5650	5650	0
268	20250211	151600	289584120	5650	5650	5650	5650	0
269	20250211	151500	289584120	5650	5650	5650	5650	200
270	20250211	151400	288454120	5660	5650	5660	5650	11
271	20250211	151300	288391890	5660	5660	5660	5660	0
272	20250211	151200	288391890	5660	5660	5660	5660	4
273	20250211	151100	288369250	5660	5650	5660	5630	423
274	20250211	151000	285987100	5650	5650	5650	5650	0
275	20250211	150900	285987100	5650	5650	5650	5650	297
276	20250211	150800	284309050	5620	5630	5630	5620	1335
277	20250211	150700	276798330	5640	5640	5640	5640	151
278	20250211	150600	275946690	5640	5640	5640	5640	492
279	20250211	150500	273171810	5640	5640	5640	5640	0
280	20250211	150400	273171810	5640	5650	5650	5640	1116
281	20250211	150300	266873470	5650	5660	5660	5650	104
282	20250211	150200	266284870	5650	5650	5650	5650	173
283	20250211	150100	265307420	5660	5660	5660	5660	0
284	20250211	150000	265307420	5660	5660	5660	5660	0
285	20250211	145900	265307420	5660	5660	5660	5660	0
286	20250211	145800	265307420	5660	5650	5660	5650	67
287	20250211	145700	264928860	5660	5660	5660	5660	0
288	20250211	145600	264928860	5660	5660	5660	5660	0
289	20250211	145500	264928860	5660	5660	5660	5660	0
290	20250211	145400	264928860	5660	5660	5660	5660	0
291	20250211	145300	264928860	5660	5660	5660	5660	0
292	20250211	145200	264928860	5660	5660	5660	5660	0
293	20250211	145100	264928860	5660	5660	5660	5660	10
294	20250211	145000	264872260	5660	5660	5660	5660	150
295	20250211	144900	264023260	5660	5660	5660	5660	2
296	20250211	144800	264011940	5650	5650	5650	5650	0
297	20250211	144700	264011940	5650	5650	5650	5650	0
298	20250211	144600	264011940	5650	5650	5650	5650	0
299	20250211	144500	264011940	5650	5650	5650	5650	0
300	20250211	144400	264011940	5650	5650	5650	5650	59
301	20250211	144300	263678590	5650	5650	5650	5650	59
302	20250211	144200	263345240	5650	5650	5650	5650	0
303	20250211	144100	263345240	5650	5650	5650	5650	103
304	20250211	144000	262763290	5660	5660	5660	5660	0
305	20250211	143900	262763290	5660	5660	5660	5660	54
306	20250211	143800	262457650	5660	5650	5660	5650	310
307	20250211	143700	260706130	5650	5650	5650	5650	51
308	20250211	143600	260417980	5650	5650	5650	5650	0
309	20250211	143500	260417980	5650	5650	5650	5650	0
310	20250211	143400	260417980	5650	5650	5650	5650	0
311	20250211	143300	260417980	5650	5650	5650	5650	0
312	20250211	143200	260417980	5650	5660	5660	5650	112
313	20250211	143100	259784650	5660	5660	5660	5660	0
314	20250211	143000	259784650	5660	5660	5660	5660	53
315	20250211	142900	259484670	5660	5660	5660	5660	0
316	20250211	142800	259484670	5660	5660	5660	5660	106
317	20250211	142700	258884710	5660	5660	5660	5660	105
318	20250211	142600	258290410	5660	5660	5660	5660	0
319	20250211	142500	258290410	5660	5660	5660	5660	106
320	20250211	142400	257690450	5660	5660	5660	5660	0
321	20250211	142300	257690450	5660	5660	5660	5660	41
322	20250211	142200	257458390	5650	5650	5650	5650	0
323	20250211	142100	257458390	5650	5650	5650	5650	0
324	20250211	142000	257458390	5650	5650	5650	5650	0
325	20250211	141900	257458390	5650	5650	5650	5650	0
326	20250211	141800	257458390	5650	5650	5650	5650	11
327	20250211	141700	257396240	5650	5650	5650	5650	96
328	20250211	141600	256853840	5650	5650	5650	5650	56
329	20250211	141500	256537440	5650	5650	5650	5650	69
330	20250211	141400	256147590	5650	5650	5650	5650	0
331	20250211	141300	256147590	5650	5650	5650	5650	0
332	20250211	141200	256147590	5650	5650	5650	5650	34
333	20250211	141100	255955490	5650	5650	5650	5650	59
334	20250211	141000	255622140	5650	5650	5650	5650	0
335	20250211	140900	255622140	5650	5650	5650	5650	50
336	20250211	140800	255339640	5650	5650	5650	5650	465
337	20250211	140700	252712390	5660	5660	5660	5660	50
338	20250211	140600	252429390	5650	5650	5650	5650	0
339	20250211	140500	252429390	5650	5650	5650	5650	0
340	20250211	140400	252429390	5650	5650	5650	5650	0
341	20250211	140300	252429390	5650	5650	5650	5650	0
342	20250211	140200	252429390	5650	5650	5650	5650	0
343	20250211	140100	252429390	5650	5650	5650	5650	0
344	20250211	140000	252429390	5650	5660	5660	5650	66
345	20250211	135900	252055970	5660	5660	5660	5660	0
346	20250211	135800	252055970	5660	5660	5660	5660	53
347	20250211	135700	251755990	5660	5660	5660	5660	80
348	20250211	135600	251303190	5660	5660	5660	5660	31
349	20250211	135500	251127730	5660	5660	5660	5660	53
350	20250211	135400	250827750	5660	5660	5660	5660	0
351	20250211	135300	250827750	5660	5660	5660	5660	53
352	20250211	135200	250527770	5660	5660	5660	5660	0
353	20250211	135100	250527770	5660	5660	5660	5660	52
354	20250211	135000	250233450	5660	5660	5660	5660	0
355	20250211	134900	250233450	5660	5660	5660	5660	50
356	20250211	134800	249950450	5660	5660	5660	5660	50
357	20250211	134700	249667450	5660	5660	5660	5660	0
358	20250211	134600	249667450	5660	5660	5660	5660	50
359	20250211	134500	249384450	5660	5660	5660	5660	1
360	20250211	134400	249378790	5660	5660	5660	5660	50
361	20250211	134300	249095790	5670	5670	5670	5670	1
362	20250211	134200	249090120	5660	5660	5660	5660	58
363	20250211	134100	248761840	5660	5660	5670	5660	58
364	20250211	134000	248433540	5660	5660	5660	5660	0
365	20250211	133900	248433540	5660	5660	5660	5660	56
366	20250211	133800	248116580	5660	5660	5660	5660	6
367	20250211	133700	248082620	5660	5660	5660	5660	53
368	20250211	133600	247782640	5660	5660	5660	5660	2
369	20250211	133500	247771320	5660	5660	5660	5660	89
370	20250211	133400	247267580	5660	5670	5670	5660	64
371	20250211	133300	246904810	5670	5670	5670	5670	0
372	20250211	133200	246904810	5670	5670	5670	5670	52
373	20250211	133100	246609970	5670	5650	5670	5650	9
374	20250211	133000	246559100	5670	5670	5670	5670	52
375	20250211	132900	246264260	5670	5670	5670	5670	0
376	20250211	132800	246264260	5670	5670	5670	5670	53
377	20250211	132700	245963750	5670	5670	5670	5670	0
378	20250211	132600	245963750	5670	5670	5670	5670	53
379	20250211	132500	245663240	5670	5670	5670	5670	52
380	20250211	132400	245368400	5670	5670	5670	5670	0
381	20250211	132300	245368400	5670	5670	5670	5670	53
382	20250211	132200	245067890	5670	5670	5670	5670	0
383	20250211	132100	245067890	5670	5670	5670	5670	53
384	20250211	132000	244767380	5670	5670	5670	5670	0
385	20250211	131900	244767380	5670	5670	5670	5670	52
386	20250211	131800	244472540	5670	5670	5670	5670	105
387	20250211	131700	243877190	5670	5670	5670	5670	0
388	20250211	131600	243877190	5670	5670	5670	5670	106
389	20250211	131500	243276170	5670	5670	5670	5670	0
390	20250211	131400	243276170	5670	5670	5670	5670	52
391	20250211	131300	242981330	5670	5670	5670	5670	0
392	20250211	131200	242981330	5670	5650	5670	5650	115
393	20250211	131100	242331480	5650	5650	5650	5650	2
394	20250211	131000	242320180	5640	5640	5640	5640	0
395	20250211	130900	242320180	5640	5670	5670	5640	855
396	20250211	130800	237495120	5670	5670	5670	5670	208
397	20250211	130700	236315760	5670	5670	5670	5670	52
398	20250211	130600	236020920	5670	5670	5670	5670	0
399	20250211	130500	236020920	5670	5670	5670	5670	52
400	20250211	130400	235726080	5670	5660	5670	5660	726
401	20250211	130300	231616650	5660	5660	5660	5660	0
402	20250211	130200	231616650	5660	5660	5660	5660	52
403	20250211	130100	231322330	5660	5660	5660	5660	0
404	20250211	130000	231322330	5660	5650	5660	5650	52
405	20250211	125900	231028510	5650	5650	5650	5650	0
406	20250211	125800	231028510	5650	5650	5650	5650	52
407	20250211	125700	230734710	5650	5650	5650	5650	0
408	20250211	125600	230734710	5650	5650	5650	5650	52
409	20250211	125500	230440910	5650	5650	5650	5650	100
410	20250211	125400	229875910	5650	5650	5650	5650	670
411	20250211	125300	226090410	5660	5660	5660	5660	50
412	20250211	125200	225807410	5660	5660	5660	5660	95
413	20250211	125100	225269710	5660	5660	5660	5660	4
414	20250211	125000	225247070	5670	5670	5670	5670	0
415	20250211	124900	225247070	5670	5660	5670	5660	9
416	20250211	124800	225196120	5660	5660	5660	5660	82
417	20250211	124700	224732000	5660	5660	5660	5660	10
418	20250211	124600	224675400	5670	5660	5670	5660	53
419	20250211	124500	224374900	5670	5650	5670	5650	133
420	20250211	124400	223623320	5660	5660	5660	5660	219
421	20250211	124300	222383780	5670	5670	5670	5670	0
422	20250211	124200	222383780	5670	5670	5670	5670	53
423	20250211	124100	222083270	5670	5670	5670	5660	107
424	20250211	124000	221476600	5670	5670	5670	5670	0
425	20250211	123900	221476600	5670	5660	5670	5660	65
426	20250211	123800	221108150	5670	5670	5670	5670	0
427	20250211	123700	221108150	5670	5670	5670	5670	79
428	20250211	123600	220660220	5670	5670	5670	5670	0
429	20250211	123500	220660220	5670	5670	5670	5670	53
430	20250211	123400	220359710	5660	5670	5670	5660	110
431	20250211	123300	219736060	5670	5670	5670	5670	211
432	20250211	123200	218539690	5670	5670	5670	5670	171
433	20250211	123100	217570120	5660	5660	5660	5660	0
434	20250211	123000	217570120	5660	5660	5660	5660	0
435	20250211	122900	217570120	5660	5660	5660	5660	0
436	20250211	122800	217570120	5660	5660	5660	5660	0
437	20250211	122700	217570120	5660	5670	5670	5660	140
438	20250211	122600	216776670	5670	5670	5670	5670	0
439	20250211	122500	216776670	5670	5670	5670	5670	69
440	20250211	122400	216385440	5670	5670	5670	5670	0
441	20250211	122300	216385440	5670	5670	5670	5660	91
442	20250211	122200	215869570	5670	5670	5670	5670	40
443	20250211	122100	215642770	5670	5670	5670	5670	26
444	20250211	122000	215495350	5660	5660	5660	5660	25
445	20250211	121900	215353850	5660	5660	5660	5660	0
446	20250211	121800	215353850	5660	5660	5660	5660	223
447	20250211	121700	214091670	5660	5660	5660	5660	150
448	20250211	121600	213242670	5660	5660	5660	5660	1
449	20250211	121500	213237010	5660	5660	5660	5660	50
450	20250211	121400	212954010	5660	5660	5660	5660	0
451	20250211	121300	212954010	5660	5660	5660	5660	0
452	20250211	121200	212954010	5660	5660	5660	5660	2
453	20250211	121100	212942690	5660	5660	5660	5660	190
454	20250211	121000	211867290	5670	5670	5670	5670	0
455	20250211	120900	211867290	5670	5670	5670	5670	106
456	20250211	120800	211266270	5670	5660	5670	5660	54
457	20250211	120700	210960610	5660	5660	5660	5660	0
458	20250211	120600	210960610	5660	5660	5660	5660	0
459	20250211	120500	210960610	5660	5660	5660	5660	0
460	20250211	120400	210960610	5660	5660	5660	5660	0
461	20250211	120300	210960610	5660	5660	5660	5660	0
462	20250211	120200	210960610	5660	5670	5670	5660	120
463	20250211	120100	210280310	5670	5670	5670	5670	544
464	20250211	120000	207195830	5670	5670	5670	5670	106
465	20250211	115900	206594810	5670	5670	5670	5670	53
466	20250211	115800	206294300	5670	5670	5670	5670	609
467	20250211	115700	202841270	5670	5670	5670	5670	26
468	20250211	115600	202693850	5660	5660	5660	5660	0
469	20250211	115500	202693850	5660	5660	5660	5660	23
470	20250211	115400	202563670	5660	5660	5660	5660	0
471	20250211	115300	202563670	5660	5660	5660	5660	62
472	20250211	115200	202212750	5670	5670	5670	5670	106
473	20250211	115100	201611730	5670	5670	5670	5670	0
474	20250211	115000	201611730	5670	5660	5670	5660	525
475	20250211	114900	198639990	5660	5660	5660	5660	0
476	20250211	114800	198639990	5660	5660	5660	5660	50
477	20250211	114700	198356990	5660	5660	5660	5660	30
478	20250211	114600	198187190	5650	5650	5650	5650	2
479	20250211	114500	198175890	5660	5660	5660	5660	26
480	20250211	114400	198028730	5650	5650	5650	5650	0
481	20250211	114300	198028730	5650	5650	5650	5650	59
482	20250211	114200	197695380	5650	5650	5650	5650	59
483	20250211	114100	197362030	5650	5650	5650	5650	0
484	20250211	114000	197362030	5650	5650	5650	5650	1
485	20250211	113900	197356380	5660	5660	5660	5660	53
486	20250211	113800	197056400	5660	5660	5660	5660	52
487	20250211	113700	196762080	5660	5640	5660	5640	224
488	20250211	113600	195498600	5640	5640	5640	5640	0
489	20250211	113500	195498600	5640	5640	5640	5640	8
490	20250211	113400	195453480	5660	5660	5660	5660	53
491	20250211	113300	195153500	5660	5660	5660	5660	0
492	20250211	113200	195153500	5660	5660	5660	5660	1917
493	20250211	113100	184303280	5660	5660	5660	5650	188
494	20250211	113000	183240540	5670	5670	5670	5670	0
495	20250211	112900	183240540	5670	5660	5670	5660	67
496	20250211	112800	182861270	5670	5650	5670	5650	3
497	20250211	112700	182844290	5670	5660	5670	5660	108
498	20250211	112600	182232930	5670	5670	5670	5670	0
499	20250211	112500	182232930	5670	5660	5670	5660	109
500	20250211	112400	181615910	5670	5660	5670	5660	110
501	20250211	112300	180993220	5660	5660	5660	5660	5
502	20250211	112200	180964920	5650	5650	5650	5650	0
503	20250211	112100	180964920	5650	5650	5650	5650	0
504	20250211	112000	180964920	5650	5650	5650	5650	0
505	20250211	111900	180964920	5650	5650	5650	5650	0
506	20250211	111800	180964920	5650	5650	5650	5650	0
507	20250211	111700	180964920	5650	5660	5670	5650	55
508	20250211	111600	180653100	5670	5670	5670	5670	0
509	20250211	111500	180653100	5670	5670	5670	5660	62
510	20250211	111400	180301570	5660	5660	5670	5650	153
511	20250211	111300	179436880	5670	5660	5670	5660	66
512	20250211	111200	179062680	5670	5660	5670	5660	3
513	20250211	111100	179045680	5660	5660	5670	5660	55
514	20250211	111000	178733860	5660	5660	5660	5660	50
515	20250211	110900	178450860	5660	5670	5670	5660	11
516	20250211	110800	178388500	5670	5660	5670	5660	51
517	20250211	110700	178099340	5670	5670	5670	5670	0
518	20250211	110600	178099340	5670	5660	5670	5660	51
519	20250211	110500	177810180	5670	5670	5670	5670	0
520	20250211	110400	177810180	5670	5660	5670	5660	317
521	20250211	110300	176015300	5670	5670	5670	5670	54
522	20250211	110200	175709120	5670	5660	5670	5660	106
523	20250211	110100	175109100	5670	5670	5670	5670	55
524	20250211	110000	174797250	5670	5670	5670	5670	0
525	20250211	105900	174797250	5670	5670	5670	5670	53
526	20250211	105800	174496740	5670	5670	5670	5670	0
527	20250211	105700	174496740	5670	5670	5670	5670	54
528	20250211	105600	174190560	5670	5670	5670	5670	52
529	20250211	105500	173895720	5670	5670	5670	5670	0
530	20250211	105400	173895720	5670	5670	5670	5670	53
531	20250211	105300	173595210	5670	5670	5670	5660	68
532	20250211	105200	173209670	5660	5670	5670	5660	665
533	20250211	105100	169445270	5670	5670	5670	5670	0
534	20250211	105000	169445270	5670	5670	5670	5670	53
535	20250211	104900	169144760	5670	5670	5670	5670	53
536	20250211	104800	168844250	5670	5660	5670	5660	143
537	20250211	104700	168034260	5670	5660	5670	5660	54
538	20250211	104600	167728090	5670	5670	5670	5670	0
539	20250211	104500	167728090	5670	5660	5670	5660	65
540	20250211	104400	167359640	5660	5660	5660	5660	1
541	20250211	104300	167353980	5670	5660	5670	5660	160
542	20250211	104200	166447780	5660	5660	5670	5660	56
543	20250211	104100	166130770	5660	5660	5670	5650	249
544	20250211	104000	164722630	5670	5660	5670	5660	140
545	20250211	103900	163930130	5660	5660	5660	5660	0
546	20250211	103800	163930130	5660	5660	5670	5660	82
547	20250211	103700	163465970	5660	5660	5660	5660	20
548	20250211	103600	163352770	5670	5660	5670	5660	54
549	20250211	103500	163047090	5660	5660	5660	5660	51
550	20250211	103400	162758430	5660	5650	5660	5650	58
551	20250211	103300	162430700	5660	5650	5660	5650	159
552	20250211	103200	161530790	5660	5660	5660	5660	1
553	20250211	103100	161525130	5660	5660	5660	5660	53
554	20250211	103000	161225150	5660	5660	5660	5660	0
555	20250211	102900	161225150	5660	5660	5660	5660	50
556	20250211	102800	160942150	5660	5660	5660	5640	103
557	20250211	102700	160359430	5660	5660	5660	5660	55
558	20250211	102600	160048130	5660	5660	5660	5660	53
559	20250211	102500	159748150	5660	5660	5660	5660	0
560	20250211	102400	159748150	5660	5660	5660	5660	53
561	20250211	102300	159448170	5660	5660	5660	5660	0
562	20250211	102200	159448170	5660	5660	5660	5660	53
563	20250211	102100	159148190	5660	5660	5660	5660	55
564	20250211	102000	158836890	5660	5660	5660	5660	21
565	20250211	101900	158718030	5660	5650	5660	5650	200
566	20250211	101800	157588010	5650	5650	5650	5650	0
567	20250211	101700	157588010	5650	5650	5650	5650	0
568	20250211	101600	157588010	5650	5650	5650	5650	0
569	20250211	101500	157588010	5650	5650	5650	5650	0
570	20250211	101400	157588010	5650	5670	5670	5650	58
571	20250211	101300	157259290	5670	5660	5670	5660	104
572	20250211	101200	156670610	5660	5670	5680	5640	2097
573	20250211	101100	144839980	5680	5680	5680	5680	0
574	20250211	101000	144839980	5680	5660	5680	5660	56
575	20250211	100900	144522440	5670	5670	5670	5670	0
576	20250211	100800	144522440	5670	5660	5670	5660	55
577	20250211	100700	144210600	5670	5670	5680	5670	57
578	20250211	100600	143887370	5670	5660	5670	5660	2
579	20250211	100500	143876040	5670	5660	5680	5660	60
580	20250211	100400	143535850	5660	5660	5660	5660	0
581	20250211	100300	143535850	5660	5670	5680	5660	60
582	20250211	100200	143195170	5680	5680	5680	5680	0
583	20250211	100100	143195170	5680	5670	5680	5670	83
584	20250211	100000	142724180	5670	5670	5680	5670	54
585	20250211	095900	142417970	5670	5670	5670	5670	0
586	20250211	095800	142417970	5670	5670	5680	5670	55
587	20250211	095700	142106080	5670	5670	5670	5670	5
588	20250211	095600	142077730	5680	5670	5680	5670	55
589	20250211	095500	141765750	5680	5670	5680	5670	5
590	20250211	095400	141737370	5680	5660	5680	5660	530
591	20250211	095300	138734330	5660	5660	5660	5660	44
592	20250211	095200	138485290	5660	5660	5660	5660	0
593	20250211	095100	138485290	5660	5660	5660	5660	10
594	20250211	095000	138428690	5660	5660	5660	5660	0
595	20250211	094900	138428690	5660	5660	5660	5660	0
596	20250211	094800	138428690	5660	5660	5660	5650	301
597	20250211	094700	136727790	5670	5670	5670	5670	52
598	20250211	094600	136432950	5670	5670	5670	5670	54
599	20250211	094500	136126770	5670	5670	5670	5660	7
600	20250211	094400	136087090	5670	5670	5670	5670	120
601	20250211	094300	135406690	5670	5670	5670	5670	0
602	20250211	094200	135406690	5670	5660	5670	5660	53
603	20250211	094100	135106190	5670	5670	5670	5670	2
604	20250211	094000	135094850	5660	5650	5670	5650	535
605	20250211	093900	132070740	5650	5670	5670	5630	1144
606	20250211	093800	125619580	5670	5670	5670	5670	0
607	20250211	093700	125619580	5670	5670	5670	5670	53
608	20250211	093600	125319070	5670	5670	5670	5660	3
609	20250211	093500	125302070	5660	5670	5680	5660	207
610	20250211	093400	124126880	5680	5670	5680	5650	891
611	20250211	093300	119088080	5670	5670	5670	5670	29
612	20250211	093200	118923650	5670	5670	5670	5670	56
613	20250211	093100	118606130	5670	5670	5670	5670	178
614	20250211	093000	117596870	5670	5670	5670	5670	0
615	20250211	092900	117596870	5670	5670	5670	5670	10
616	20250211	092800	117540170	5670	5670	5670	5670	0
617	20250211	092700	117540170	5670	5670	5670	5670	0
618	20250211	092600	117540170	5670	5670	5670	5670	1
619	20250211	092500	117534500	5670	5680	5680	5660	176
620	20250211	092400	116537190	5680	5650	5680	5650	589
621	20250211	092300	113203280	5650	5670	5670	5630	1692
622	20250211	092200	103650810	5680	5670	5680	5670	2
623	20250211	092100	103639460	5680	5670	5690	5670	1196
624	20250211	092000	96856570	5670	5660	5670	5660	39
625	20250211	091900	96635610	5660	5680	5680	5650	1462
626	20250211	091800	88359750	5690	5690	5690	5690	55
627	20250211	091700	88046800	5690	5690	5690	5690	0
628	20250211	091600	88046800	5690	5680	5690	5680	21
629	20250211	091500	87927510	5690	5690	5690	5690	1
630	20250211	091400	87921820	5690	5670	5700	5600	6731
631	20250211	091300	49860520	5680	5680	5680	5680	15
632	20250211	091200	49775320	5680	5670	5680	5670	99
633	20250211	091100	49213400	5680	5680	5680	5680	55
634	20250211	091000	48901000	5680	5680	5680	5680	0
635	20250211	090900	48901000	5680	5690	5690	5670	114
636	20250211	090800	48253510	5690	5680	5690	5650	2057
637	20250211	090700	36608790	5680	5690	5690	5670	120
638	20250211	090600	35926810	5690	5680	5700	5670	1202
639	20250211	090500	29110500	5670	5670	5670	5670	1
640	20250211	090400	29104830	5700	5670	5700	5640	2810
641	20250211	090300	13208280	5670	5670	5670	5670	12
642	20250211	090200	13140240	5670	5660	5670	5660	590
643	20250211	090100	9797180	5650	5630	5650	5630	882
644	20250211	090000	4821600	5630	5650	5650	5630	856