KissMeData/045970/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	193000	433539385	4065	4065	4065	4065	856
3	20250211	192900	433539385	4065	4065	4065	4065	0
4	20250211	192800	433539385	4065	4065	4065	4065	0
5	20250211	192700	433539385	4065	4065	4065	4065	0
6	20250211	192600	433539385	4065	4065	4065	4065	0
7	20250211	192500	433539385	4065	4065	4065	4065	0
8	20250211	192400	433539385	4065	4065	4065	4065	0
9	20250211	192300	433539385	4065	4065	4065	4065	0
10	20250211	192200	433539385	4065	4065	4065	4065	0
11	20250211	192100	433539385	4065	4065	4065	4065	0
12	20250211	192000	433539385	4065	4065	4065	4065	0
13	20250211	191900	433539385	4065	4065	4065	4065	0
14	20250211	191800	433539385	4065	4065	4065	4065	0
15	20250211	191700	433539385	4065	4065	4065	4065	0
16	20250211	191600	433539385	4065	4065	4065	4065	0
17	20250211	191500	433539385	4065	4065	4065	4065	0
18	20250211	191400	433539385	4065	4065	4065	4065	0
19	20250211	191300	433539385	4065	4065	4065	4065	0
20	20250211	191200	433539385	4065	4065	4065	4065	0
21	20250211	191100	433539385	4065	4065	4065	4065	0
22	20250211	191000	433539385	4065	4065	4065	4065	0
23	20250211	190900	433539385	4065	4065	4065	4065	0
24	20250211	190800	433539385	4065	4065	4065	4065	0
25	20250211	190700	433539385	4065	4065	4065	4065	0
26	20250211	190600	433539385	4065	4065	4065	4065	0
27	20250211	190500	433539385	4065	4065	4065	4065	0
28	20250211	190400	433539385	4065	4065	4065	4065	0
29	20250211	190300	433539385	4065	4065	4065	4065	0
30	20250211	190200	433539385	4065	4065	4065	4065	0
31	20250211	190100	433539385	4065	4065	4065	4065	0
32	20250211	190000	433539385	4065	4065	4065	4065	856
33	20250211	185900	433539385	4065	4065	4065	4065	0
34	20250211	185800	433539385	4065	4065	4065	4065	0
35	20250211	185700	433539385	4065	4065	4065	4065	0
36	20250211	185600	433539385	4065	4065	4065	4065	0
37	20250211	185500	433539385	4065	4065	4065	4065	0
38	20250211	185400	433539385	4065	4065	4065	4065	0
39	20250211	185300	433539385	4065	4065	4065	4065	0
40	20250211	185200	433539385	4065	4065	4065	4065	0
41	20250211	185100	433539385	4065	4065	4065	4065	0
42	20250211	185000	433539385	4065	4065	4065	4065	0
43	20250211	184900	433539385	4065	4065	4065	4065	0
44	20250211	184800	433539385	4065	4065	4065	4065	0
45	20250211	184700	433539385	4065	4065	4065	4065	0
46	20250211	184600	433539385	4065	4065	4065	4065	0
47	20250211	184500	433539385	4065	4065	4065	4065	0
48	20250211	184400	433539385	4065	4065	4065	4065	0
49	20250211	184300	433539385	4065	4065	4065	4065	0
50	20250211	184200	433539385	4065	4065	4065	4065	0
51	20250211	184100	433539385	4065	4065	4065	4065	0
52	20250211	184000	433539385	4065	4065	4065	4065	0
53	20250211	183900	433539385	4065	4065	4065	4065	0
54	20250211	183800	433539385	4065	4065	4065	4065	0
55	20250211	183700	433539385	4065	4065	4065	4065	0
56	20250211	183600	433539385	4065	4065	4065	4065	0
57	20250211	183500	433539385	4065	4065	4065	4065	0
58	20250211	183400	433539385	4065	4065	4065	4065	0
59	20250211	183300	433539385	4065	4065	4065	4065	0
60	20250211	183200	433539385	4065	4065	4065	4065	0
61	20250211	183100	433539385	4065	4065	4065	4065	0
62	20250211	183000	433539385	4065	4065	4065	4065	856
63	20250211	182900	433539385	4065	4065	4065	4065	0
64	20250211	182800	433539385	4065	4065	4065	4065	0
65	20250211	182700	433539385	4065	4065	4065	4065	0
66	20250211	182600	433539385	4065	4065	4065	4065	0
67	20250211	182500	433539385	4065	4065	4065	4065	0
68	20250211	182400	433539385	4065	4065	4065	4065	0
69	20250211	182300	433539385	4065	4065	4065	4065	0
70	20250211	182200	433539385	4065	4065	4065	4065	0
71	20250211	182100	433539385	4065	4065	4065	4065	0
72	20250211	182000	433539385	4065	4065	4065	4065	0
73	20250211	181900	433539385	4065	4065	4065	4065	0
74	20250211	181800	433539385	4065	4065	4065	4065	0
75	20250211	181700	433539385	4065	4065	4065	4065	0
76	20250211	181600	433539385	4065	4065	4065	4065	0
77	20250211	181500	433539385	4065	4065	4065	4065	0
78	20250211	181400	433539385	4065	4065	4065	4065	0
79	20250211	181300	433539385	4065	4065	4065	4065	0
80	20250211	181200	433539385	4065	4065	4065	4065	0
81	20250211	181100	433539385	4065	4065	4065	4065	0
82	20250211	181000	433539385	4065	4065	4065	4065	0
83	20250211	180900	433539385	4065	4065	4065	4065	0
84	20250211	180800	433539385	4065	4065	4065	4065	0
85	20250211	180700	433539385	4065	4065	4065	4065	0
86	20250211	180600	433539385	4065	4065	4065	4065	0
87	20250211	180500	433539385	4065	4065	4065	4065	0
88	20250211	180400	433539385	4065	4065	4065	4065	0
89	20250211	180300	433539385	4065	4065	4065	4065	0
90	20250211	180200	433539385	4065	4065	4065	4065	0
91	20250211	180100	433539385	4065	4065	4065	4065	0
92	20250211	180000	433539385	4065	4065	4065	4065	856
93	20250211	175900	433539385	4065	4065	4065	4065	0
94	20250211	175800	433539385	4065	4065	4065	4065	0
95	20250211	175700	433539385	4065	4065	4065	4065	0
96	20250211	175600	433539385	4065	4065	4065	4065	0
97	20250211	175500	433539385	4065	4065	4065	4065	0
98	20250211	175400	433539385	4065	4065	4065	4065	0
99	20250211	175300	433539385	4065	4065	4065	4065	0
100	20250211	175200	433539385	4065	4065	4065	4065	0
101	20250211	175100	433539385	4065	4065	4065	4065	0
102	20250211	175000	433539385	4065	4065	4065	4065	0
103	20250211	174900	433539385	4065	4065	4065	4065	0
104	20250211	174800	433539385	4065	4065	4065	4065	0
105	20250211	174700	433539385	4065	4065	4065	4065	0
106	20250211	174600	433539385	4065	4065	4065	4065	0
107	20250211	174500	433539385	4065	4065	4065	4065	0
108	20250211	174400	433539385	4065	4065	4065	4065	0
109	20250211	174300	433539385	4065	4065	4065	4065	0
110	20250211	174200	433539385	4065	4065	4065	4065	0
111	20250211	174100	433539385	4065	4065	4065	4065	0
112	20250211	174000	433539385	4065	4065	4065	4065	0
113	20250211	173900	433539385	4065	4065	4065	4065	0
114	20250211	173800	433539385	4065	4065	4065	4065	0
115	20250211	173700	433539385	4065	4065	4065	4065	0
116	20250211	173600	433539385	4065	4065	4065	4065	0
117	20250211	173500	433539385	4065	4065	4065	4065	0
118	20250211	173400	433539385	4065	4065	4065	4065	0
119	20250211	173300	433539385	4065	4065	4065	4065	0
120	20250211	173200	433539385	4065	4065	4065	4065	0
121	20250211	173100	433539385	4065	4065	4065	4065	0
122	20250211	173000	433539385	4065	4065	4065	4065	856
123	20250211	172900	433539385	4065	4065	4065	4065	0
124	20250211	172800	433539385	4065	4065	4065	4065	0
125	20250211	172700	433539385	4065	4065	4065	4065	0
126	20250211	172600	433539385	4065	4065	4065	4065	0
127	20250211	172500	433539385	4065	4065	4065	4065	0
128	20250211	172400	433539385	4065	4065	4065	4065	0
129	20250211	172300	433539385	4065	4065	4065	4065	0
130	20250211	172200	433539385	4065	4065	4065	4065	0
131	20250211	172100	433539385	4065	4065	4065	4065	0
132	20250211	172000	433539385	4065	4065	4065	4065	0
133	20250211	171900	433539385	4065	4065	4065	4065	0
134	20250211	171800	433539385	4065	4065	4065	4065	0
135	20250211	171700	433539385	4065	4065	4065	4065	0
136	20250211	171600	433539385	4065	4065	4065	4065	0
137	20250211	171500	433539385	4065	4065	4065	4065	0
138	20250211	171400	433539385	4065	4065	4065	4065	0
139	20250211	171300	433539385	4065	4065	4065	4065	0
140	20250211	171200	433539385	4065	4065	4065	4065	0
141	20250211	171100	433539385	4065	4065	4065	4065	0
142	20250211	171000	433539385	4065	4065	4065	4065	0
143	20250211	170900	433539385	4065	4065	4065	4065	0
144	20250211	170800	433539385	4065	4065	4065	4065	0
145	20250211	170700	433539385	4065	4065	4065	4065	0
146	20250211	170600	433539385	4065	4065	4065	4065	0
147	20250211	170500	433539385	4065	4065	4065	4065	0
148	20250211	170400	433539385	4065	4065	4065	4065	0
149	20250211	170300	433539385	4065	4065	4065	4065	0
150	20250211	170200	433539385	4065	4065	4065	4065	0
151	20250211	170100	433539385	4065	4065	4065	4065	0
152	20250211	170000	433539385	4065	4065	4065	4065	856
153	20250211	165900	433539385	4065	4065	4065	4065	0
154	20250211	165800	433539385	4065	4065	4065	4065	0
155	20250211	165700	433539385	4065	4065	4065	4065	0
156	20250211	165600	433539385	4065	4065	4065	4065	0
157	20250211	165500	433539385	4065	4065	4065	4065	0
158	20250211	165400	433539385	4065	4065	4065	4065	0
159	20250211	165300	433539385	4065	4065	4065	4065	0
160	20250211	165200	433539385	4065	4065	4065	4065	0
161	20250211	165100	433539385	4065	4065	4065	4065	0
162	20250211	165000	433539385	4065	4065	4065	4065	0
163	20250211	164900	433539385	4065	4065	4065	4065	0
164	20250211	164800	433539385	4065	4065	4065	4065	0
165	20250211	164700	433539385	4065	4065	4065	4065	0
166	20250211	164600	433539385	4065	4065	4065	4065	0
167	20250211	164500	433539385	4065	4065	4065	4065	0
168	20250211	164400	433539385	4065	4065	4065	4065	0
169	20250211	164300	433539385	4065	4065	4065	4065	0
170	20250211	164200	433539385	4065	4065	4065	4065	0
171	20250211	164100	433539385	4065	4065	4065	4065	0
172	20250211	164000	433539385	4065	4065	4065	4065	0
173	20250211	163900	433539385	4065	4065	4065	4065	0
174	20250211	163800	433539385	4065	4065	4065	4065	0
175	20250211	163700	433539385	4065	4065	4065	4065	0
176	20250211	163600	433539385	4065	4065	4065	4065	0
177	20250211	163500	433539385	4065	4065	4065	4065	0
178	20250211	163400	433539385	4065	4065	4065	4065	0
179	20250211	163300	433539385	4065	4065	4065	4065	0
180	20250211	163200	433539385	4065	4065	4065	4065	0
181	20250211	163100	433539385	4065	4065	4065	4065	0
182	20250211	163000	433539385	4065	4065	4065	4065	856
183	20250211	162900	433539385	4065	4065	4065	4065	0
184	20250211	162800	433539385	4065	4065	4065	4065	0
185	20250211	162700	433539385	4065	4065	4065	4065	0
186	20250211	162600	433539385	4065	4065	4065	4065	0
187	20250211	162500	433539385	4065	4065	4065	4065	0
188	20250211	162400	433539385	4065	4065	4065	4065	0
189	20250211	162300	433539385	4065	4065	4065	4065	0
190	20250211	162200	433539385	4065	4065	4065	4065	0
191	20250211	162100	433539385	4065	4065	4065	4065	0
192	20250211	162000	433539385	4065	4065	4065	4065	0
193	20250211	161900	433539385	4065	4065	4065	4065	0
194	20250211	161800	433539385	4065	4065	4065	4065	0
195	20250211	161700	433539385	4065	4065	4065	4065	0
196	20250211	161600	433539385	4065	4065	4065	4065	0
197	20250211	161500	433539385	4065	4065	4065	4065	0
198	20250211	161400	433539385	4065	4065	4065	4065	0
199	20250211	161300	433539385	4065	4065	4065	4065	0
200	20250211	161200	433539385	4065	4065	4065	4065	0
201	20250211	161100	433539385	4065	4065	4065	4065	0
202	20250211	161000	433539385	4065	4065	4065	4065	0
203	20250211	160900	433539385	4065	4065	4065	4065	0
204	20250211	160800	433539385	4065	4065	4065	4065	0
205	20250211	160700	433539385	4065	4065	4065	4065	0
206	20250211	160600	433539385	4065	4065	4065	4065	0
207	20250211	160500	433539385	4065	4065	4065	4065	0
208	20250211	160400	433539385	4065	4065	4065	4065	0
209	20250211	160300	433539385	4065	4065	4065	4065	0
210	20250211	160200	433539385	4065	4065	4065	4065	0
211	20250211	160100	433539385	4065	4065	4065	4065	0
212	20250211	160000	433539385	4065	4065	4065	4065	856
213	20250211	155900	433539385	4065	4065	4065	4065	0
214	20250211	155800	433539385	4065	4065	4065	4065	0
215	20250211	155700	433539385	4065	4065	4065	4065	0
216	20250211	155600	433539385	4065	4065	4065	4065	0
217	20250211	155500	433539385	4065	4065	4065	4065	0
218	20250211	155400	433539385	4065	4065	4065	4065	0
219	20250211	155300	433539385	4065	4065	4065	4065	0
220	20250211	155200	433539385	4065	4065	4065	4065	0
221	20250211	155100	433539385	4065	4065	4065	4065	0
222	20250211	155000	433539385	4065	4065	4065	4065	0
223	20250211	154900	433539385	4065	4065	4065	4065	0
224	20250211	154800	433539385	4065	4065	4065	4065	0
225	20250211	154700	433539385	4065	4065	4065	4065	0
226	20250211	154600	433539385	4065	4065	4065	4065	0
227	20250211	154500	433539385	4065	4065	4065	4065	0
228	20250211	154400	433539385	4065	4065	4065	4065	0
229	20250211	154300	433539385	4065	4065	4065	4065	0
230	20250211	154200	433539385	4065	4065	4065	4065	0
231	20250211	154100	433539385	4065	4065	4065	4065	0
232	20250211	154000	433539385	4065	4065	4065	4065	0
233	20250211	153900	433539385	4065	4065	4065	4065	0
234	20250211	153800	433539385	4065	4065	4065	4065	0
235	20250211	153700	433539385	4065	4065	4065	4065	0
236	20250211	153600	433539385	4065	4065	4065	4065	0
237	20250211	153500	433539385	4065	4065	4065	4065	0
238	20250211	153400	433539385	4065	4065	4065	4065	0
239	20250211	153300	433539385	4065	4065	4065	4065	0
240	20250211	153200	433539385	4065	4065	4065	4065	0
241	20250211	153100	433539385	4065	4065	4065	4065	0
242	20250211	153000	433539385	4065	4065	4065	4065	1712
243	20250211	152900	430059745	4075	4075	4075	4075	0
244	20250211	152800	430059745	4075	4075	4075	4075	0
245	20250211	152700	430059745	4075	4075	4075	4075	0
246	20250211	152600	430059745	4075	4075	4075	4075	0
247	20250211	152500	430059745	4075	4075	4075	4075	0
248	20250211	152400	430059745	4075	4075	4075	4075	0
249	20250211	152300	430059745	4075	4075	4075	4075	0
250	20250211	152200	430059745	4075	4075	4075	4075	0
251	20250211	152100	430059745	4075	4075	4075	4075	0
252	20250211	152000	430059745	4075	4075	4075	4075	0
253	20250211	151900	430059745	4075	4075	4075	4075	245
254	20250211	151800	429061370	4075	4075	4075	4075	92
255	20250211	151700	428686470	4075	4075	4075	4075	50
256	20250211	151600	428482720	4075	4060	4075	4055	2441
257	20250211	151500	418584195	4055	4060	4060	4055	97
258	20250211	151400	418190855	4080	4075	4080	4075	310
259	20250211	151300	416927555	4075	4075	4075	4075	1
260	20250211	151200	416923480	4075	4075	4075	4050	239
261	20250211	151100	415954480	4050	4080	4080	4050	1242
262	20250211	151000	410913280	4080	4080	4080	4080	20
263	20250211	150900	410831680	4080	4080	4080	4080	0
264	20250211	150800	410831680	4080	4080	4080	4080	10
265	20250211	150700	410790880	4070	4065	4070	4060	419
266	20250211	150600	409086510	4065	4070	4070	4065	283
267	20250211	150500	407936015	4070	4070	4070	4070	109
268	20250211	150400	407492385	4070	4065	4085	4065	1092
269	20250211	150300	403053195	4070	4070	4070	4070	43
270	20250211	150200	402878185	4070	4070	4070	4070	210
271	20250211	150100	402023485	4085	4085	4085	4085	0
272	20250211	150000	402023485	4085	4085	4085	4085	0
273	20250211	145900	402023485	4085	4085	4085	4075	62
274	20250211	145800	401770725	4075	4075	4075	4070	401
275	20250211	145700	400138495	4075	4075	4075	4075	102
276	20250211	145600	399722845	4075	4100	4100	4075	12
277	20250211	145500	399673695	4075	4080	4080	4075	3856
278	20250211	145400	383957815	4100	4100	4100	4100	10
279	20250211	145300	383916815	4080	4085	4085	4080	200
280	20250211	145200	383100795	4085	4095	4095	4085	384
281	20250211	145100	381530825	4115	4115	4115	4115	0
282	20250211	145000	381530825	4115	4115	4115	4115	0
283	20250211	144900	381530825	4115	4115	4115	4115	0
284	20250211	144800	381530825	4115	4115	4115	4115	19
285	20250211	144700	381452640	4115	4095	4115	4095	101
286	20250211	144600	381039025	4095	4105	4105	4095	333
287	20250211	144500	379675360	4115	4115	4115	4115	0
288	20250211	144400	379675360	4115	4115	4115	4115	0
289	20250211	144300	379675360	4115	4115	4115	4115	10
290	20250211	144200	379634210	4125	4125	4125	4125	0
291	20250211	144100	379634210	4125	4125	4125	4125	0
292	20250211	144000	379634210	4125	4125	4125	4125	0
293	20250211	143900	379634210	4125	4125	4125	4125	0
294	20250211	143800	379634210	4125	4125	4125	4125	1
295	20250211	143700	379630085	4095	4095	4095	4095	1327
296	20250211	143600	374196020	4095	4095	4095	4095	587
297	20250211	143500	371792255	4090	4090	4090	4090	11
298	20250211	143400	371747265	4100	4095	4100	4095	51
299	20250211	143300	371538415	4100	4110	4125	4100	203
300	20250211	143200	370705810	4125	4120	4125	4120	10
301	20250211	143100	370664570	4110	4110	4110	4110	91
302	20250211	143000	370290560	4105	4105	4110	4105	368
303	20250211	142900	368779865	4095	4095	4105	4095	374
304	20250211	142800	367247640	4090	4085	4090	4085	272
305	20250211	142700	366136025	4085	4085	4085	4085	0
306	20250211	142600	366136025	4085	4090	4090	4085	191
307	20250211	142500	365355015	4095	4095	4095	4095	0
308	20250211	142400	365355015	4095	4095	4095	4090	125
309	20250211	142300	364843590	4100	4100	4100	4100	0
310	20250211	142200	364843590	4100	4100	4100	4100	5
311	20250211	142100	364823090	4100	4100	4100	4100	7
312	20250211	142000	364794390	4090	4090	4090	4090	5
313	20250211	141900	364773940	4100	4095	4100	4095	10
314	20250211	141800	364732960	4105	4105	4105	4105	0
315	20250211	141700	364732960	4105	4105	4105	4105	0
316	20250211	141600	364732960	4105	4100	4105	4090	127
317	20250211	141500	364213330	4105	4105	4105	4105	5
318	20250211	141400	364192805	4105	4105	4105	4105	50
319	20250211	141300	363987555	4105	4105	4105	4105	101
320	20250211	141200	363572950	4100	4100	4105	4100	260
321	20250211	141100	362506395	4105	4090	4105	4080	913
322	20250211	141000	358779515	4090	4125	4125	4085	5703
323	20250211	140900	335416035	4130	4135	4135	4130	102
324	20250211	140800	334994490	4150	4150	4150	4150	64
325	20250211	140700	334728890	4155	4160	4160	4155	1184
326	20250211	140600	329807950	4135	4165	4210	4135	2915
327	20250211	140500	317578480	4165	4165	4165	4165	0
328	20250211	140400	317578480	4165	4165	4165	4165	10
329	20250211	140300	317536830	4165	4165	4165	4165	1
330	20250211	140200	317532665	4160	4145	4160	4145	150
331	20250211	140100	316910165	4140	4140	4140	4140	6
332	20250211	140000	316885325	4160	4160	4160	4160	10
333	20250211	135900	316843725	4165	4165	4165	4165	0
334	20250211	135800	316843725	4165	4165	4165	4165	0
335	20250211	135700	316843725	4165	4165	4165	4165	0
336	20250211	135600	316843725	4165	4170	4170	4165	1211
337	20250211	135500	311799410	4195	4195	4195	4195	0
338	20250211	135400	311799410	4195	4195	4195	4195	0
339	20250211	135300	311799410	4195	4195	4195	4195	0
340	20250211	135200	311799410	4195	4195	4195	4195	0
341	20250211	135100	311799410	4195	4195	4195	4195	0
342	20250211	135000	311799410	4195	4195	4195	4195	1
343	20250211	134900	311795215	4195	4195	4195	4195	21
344	20250211	134800	311707120	4195	4195	4195	4195	48
345	20250211	134700	311505760	4160	4160	4160	4160	484
346	20250211	134600	309492320	4205	4195	4205	4195	1077
347	20250211	134500	304972360	4190	4185	4190	4185	1203
348	20250211	134400	299932080	4155	4180	4180	4155	43
349	20250211	134300	299753340	4195	4195	4195	4195	0
350	20250211	134200	299753340	4195	4190	4195	4190	300
351	20250211	134100	298495240	4195	4195	4195	4195	0
352	20250211	134000	298495240	4195	4190	4195	4185	311
353	20250211	133900	297192425	4195	4145	4195	4145	934
354	20250211	133800	293301900	4105	4105	4105	4105	0
355	20250211	133700	293301900	4105	4145	4145	4085	1050
356	20250211	133600	289000695	4195	4190	4195	4190	222
357	20250211	133500	288069940	4195	4165	4195	4165	666
358	20250211	133400	285292340	4165	4130	4165	4130	271
359	20250211	133300	284166030	4195	4195	4195	4195	0
360	20250211	133200	284166030	4195	4195	4195	4195	0
361	20250211	133100	284166030	4195	4200	4200	4195	27
362	20250211	133000	284052710	4210	4115	4210	4115	2948
363	20250211	132900	271840395	4115	4115	4115	4115	0
364	20250211	132800	271840395	4115	4115	4115	4115	1
365	20250211	132700	271836280	4100	4100	4100	4100	0
366	20250211	132600	271836280	4100	4095	4100	4095	1139
367	20250211	132500	267167755	4095	4095	4095	4095	44
368	20250211	132400	266987575	4090	4090	4090	4090	205
369	20250211	132300	266149125	4100	4100	4100	4100	0
370	20250211	132200	266149125	4100	4090	4100	4080	567
371	20250211	132100	263832655	4100	4100	4100	4100	0
372	20250211	132000	263832655	4100	4100	4100	4100	0
373	20250211	131900	263832655	4100	4100	4100	4100	5
374	20250211	131800	263812155	4100	4100	4100	4100	0
375	20250211	131700	263812155	4100	4095	4100	4095	41
376	20250211	131600	263644240	4095	4090	4095	4090	101
377	20250211	131500	263231145	4095	4095	4095	4095	0
378	20250211	131400	263231145	4095	4090	4095	4090	249
379	20250211	131300	262212730	4095	4095	4095	4095	0
380	20250211	131200	262212730	4095	4095	4095	4095	101
381	20250211	131100	261799135	4095	4095	4095	4095	56
382	20250211	131000	261569815	4095	4095	4095	4095	0
383	20250211	130900	261569815	4095	4095	4095	4095	0
384	20250211	130800	261569815	4095	4095	4095	4095	100
385	20250211	130700	261160315	4090	4090	4090	4090	0
386	20250211	130600	261160315	4090	4090	4090	4090	0
387	20250211	130500	261160315	4090	4090	4090	4090	1283
388	20250211	130400	255912845	4095	4095	4095	4095	10
389	20250211	130300	255871895	4095	4095	4095	4095	50
390	20250211	130200	255667145	4090	4090	4090	4090	0
391	20250211	130100	255667145	4090	4090	4090	4090	0
392	20250211	130000	255667145	4090	4090	4090	4090	21
393	20250211	125900	255581255	4090	4090	4090	4090	100
394	20250211	125800	255172255	4090	4090	4090	4090	0
395	20250211	125700	255172255	4090	4090	4090	4090	100
396	20250211	125600	254763255	4095	4085	4095	4070	4940
397	20250211	125500	234651910	4090	4095	4095	4090	110
398	20250211	125400	234201985	4100	4100	4100	4100	121
399	20250211	125300	233705885	4110	4115	4115	4105	3
400	20250211	125200	233693555	4115	4115	4115	4115	0
401	20250211	125100	233693555	4115	4110	4115	4110	30
402	20250211	125000	233570235	4110	4110	4110	4110	0
403	20250211	124900	233570235	4110	4110	4110	4110	0
404	20250211	124800	233570235	4110	4100	4110	4100	169
405	20250211	124700	232876835	4100	4100	4100	4100	0
406	20250211	124600	232876835	4100	4100	4100	4100	400
407	20250211	124500	231236835	4100	4095	4100	4095	318
408	20250211	124400	229934010	4100	4100	4100	4100	87
409	20250211	124300	229577310	4100	4100	4100	4100	122
410	20250211	124200	229077110	4100	4100	4100	4100	0
411	20250211	124100	229077110	4100	4100	4100	4100	120
412	20250211	124000	228585110	4090	4090	4090	4090	0
413	20250211	123900	228585110	4090	4090	4090	4090	0
414	20250211	123800	228585110	4090	4090	4090	4090	375
415	20250211	123700	227051360	4095	4095	4095	4095	0
416	20250211	123600	227051360	4095	4095	4095	4095	0
417	20250211	123500	227051360	4095	4095	4095	4095	0
418	20250211	123400	227051360	4095	4095	4095	4095	10
419	20250211	123300	227010410	4095	4090	4095	4085	557
420	20250211	123200	224733125	4095	4095	4095	4095	1
421	20250211	123100	224729030	4095	4095	4095	4095	0
422	20250211	123000	224729030	4095	4095	4095	4095	106
423	20250211	122900	224294960	4095	4120	4120	4095	949
424	20250211	122800	220406210	4120	4100	4120	4100	2164
425	20250211	122700	211533750	4105	4105	4105	4105	85
426	20250211	122600	211184825	4105	4105	4105	4105	30
427	20250211	122500	211061675	4115	4115	4115	4115	57
428	20250211	122400	210827120	4130	4130	4130	4130	0
429	20250211	122300	210827120	4130	4130	4130	4130	0
430	20250211	122200	210827120	4130	4130	4130	4130	20
431	20250211	122100	210744520	4115	4115	4115	4115	355
432	20250211	122000	209283695	4105	4105	4105	4105	0
433	20250211	121900	209283695	4105	4105	4105	4105	0
434	20250211	121800	209283695	4105	4105	4105	4105	0
435	20250211	121700	209283695	4105	4105	4105	4105	0
436	20250211	121600	209283695	4105	4105	4105	4105	0
437	20250211	121500	209283695	4105	4105	4105	4105	0
438	20250211	121400	209283695	4105	4105	4105	4105	0
439	20250211	121300	209283695	4105	4105	4105	4105	0
440	20250211	121200	209283695	4105	4105	4105	4105	1044
441	20250211	121100	204998075	4105	4105	4105	4105	2
442	20250211	121000	204989865	4115	4110	4115	4110	5
443	20250211	120900	204969300	4110	4110	4110	4110	0
444	20250211	120800	204969300	4110	4110	4110	4110	0
445	20250211	120700	204969300	4110	4110	4110	4110	3
446	20250211	120600	204956970	4115	4115	4115	4115	0
447	20250211	120500	204956970	4115	4115	4115	4115	1
448	20250211	120400	204952855	4115	4115	4115	4115	6
449	20250211	120300	204928165	4110	4110	4110	4110	10
450	20250211	120200	204887065	4120	4120	4120	4120	0
451	20250211	120100	204887065	4120	4120	4120	4120	0
452	20250211	120000	204887065	4120	4120	4120	4120	3
453	20250211	115900	204874705	4120	4120	4120	4120	1
454	20250211	115800	204870585	4110	4110	4110	4110	0
455	20250211	115700	204870585	4110	4110	4110	4110	0
456	20250211	115600	204870585	4110	4110	4110	4110	416
457	20250211	115500	203160825	4110	4110	4110	4110	100
458	20250211	115400	202749825	4110	4110	4110	4110	0
459	20250211	115300	202749825	4110	4110	4110	4110	10
460	20250211	115200	202708725	4105	4105	4105	4105	0
461	20250211	115100	202708725	4105	4105	4105	4105	0
462	20250211	115000	202708725	4105	4110	4110	4105	22
463	20250211	114900	202618400	4110	4110	4110	4110	0
464	20250211	114800	202618400	4110	4110	4110	4110	252
465	20250211	114700	201582680	4110	4110	4110	4110	0
466	20250211	114600	201582680	4110	4115	4115	4110	1938
467	20250211	114500	193616800	4115	4115	4115	4115	0
468	20250211	114400	193616800	4115	4115	4115	4115	0
469	20250211	114300	193616800	4115	4115	4115	4115	0
470	20250211	114200	193616800	4115	4115	4115	4115	0
471	20250211	114100	193616800	4115	4115	4115	4115	0
472	20250211	114000	193616800	4115	4115	4115	4115	144
473	20250211	113900	193024240	4115	4115	4115	4115	0
474	20250211	113800	193024240	4115	4115	4115	4115	0
475	20250211	113700	193024240	4115	4115	4115	4115	0
476	20250211	113600	193024240	4115	4115	4115	4115	0
477	20250211	113500	193024240	4115	4115	4115	4115	0
478	20250211	113400	193024240	4115	4115	4115	4115	0
479	20250211	113300	193024240	4115	4115	4115	4115	578
480	20250211	113200	190645770	4115	4115	4115	4115	0
481	20250211	113100	190645770	4115	4115	4115	4115	0
482	20250211	113000	190645770	4115	4115	4115	4115	289
483	20250211	112900	189456535	4120	4120	4120	4120	3
484	20250211	112800	189444175	4115	4115	4115	4115	0
485	20250211	112700	189444175	4115	4115	4115	4115	0
486	20250211	112600	189444175	4115	4115	4115	4115	0
487	20250211	112500	189444175	4115	4115	4115	4115	0
488	20250211	112400	189444175	4115	4115	4115	4115	39
489	20250211	112300	189283690	4130	4130	4130	4130	0
490	20250211	112200	189283690	4130	4130	4130	4130	1
491	20250211	112100	189279560	4110	4110	4110	4110	0
492	20250211	112000	189279560	4110	4110	4110	4110	10
493	20250211	111900	189238460	4120	4120	4120	4120	50
494	20250211	111800	189032460	4130	4130	4130	4130	3
495	20250211	111700	189020070	4110	4110	4110	4110	100
496	20250211	111600	188609070	4110	4130	4130	4110	700
497	20250211	111500	185730520	4130	4130	4130	4130	0
498	20250211	111400	185730520	4130	4130	4130	4130	100
499	20250211	111300	185317520	4130	4130	4130	4130	11
500	20250211	111200	185272090	4135	4135	4135	4135	11
501	20250211	111100	185226605	4155	4155	4155	4155	0
502	20250211	111000	185226605	4155	4155	4155	4155	0
503	20250211	110900	185226605	4155	4155	4155	4155	1
504	20250211	110800	185222450	4135	4135	4135	4135	0
505	20250211	110700	185222450	4135	4150	4150	4135	180
506	20250211	110600	184478000	4155	4155	4155	4155	0
507	20250211	110500	184478000	4155	4155	4155	4155	0
508	20250211	110400	184478000	4155	4155	4155	4155	0
509	20250211	110300	184478000	4155	4155	4155	4155	0
510	20250211	110200	184478000	4155	4155	4155	4155	5
511	20250211	110100	184457225	4155	4155	4155	4155	0
512	20250211	110000	184457225	4155	4155	4155	4155	0
513	20250211	105900	184457225	4155	4155	4155	4155	0
514	20250211	105800	184457225	4155	4155	4155	4155	0
515	20250211	105700	184457225	4155	4155	4155	4155	789
516	20250211	105600	181178930	4140	4140	4140	4140	500
517	20250211	105500	179108930	4120	4120	4120	4120	0
518	20250211	105400	179108930	4120	4120	4120	4120	178
519	20250211	105300	178375570	4110	4120	4120	4110	20
520	20250211	105200	178293330	4135	4110	4135	4110	6
521	20250211	105100	178268645	4110	4125	4125	4110	1503
522	20250211	105000	172086725	4130	4130	4130	4130	4
523	20250211	104900	172070205	4130	4130	4130	4130	16
524	20250211	104800	172004125	4130	4130	4130	4130	0
525	20250211	104700	172004125	4130	4130	4130	4130	0
526	20250211	104600	172004125	4130	4125	4130	4120	2960
527	20250211	104500	159792300	4125	4130	4130	4125	955
528	20250211	104400	155850425	4130	4130	4130	4130	0
529	20250211	104300	155850425	4130	4135	4135	4130	100
530	20250211	104200	155437400	4130	4130	4130	4130	0
531	20250211	104100	155437400	4130	4130	4130	4130	0
532	20250211	104000	155437400	4130	4135	4135	4130	100
533	20250211	103900	155024150	4135	4135	4135	4135	136
534	20250211	103800	154461790	4135	4145	4145	4135	220
535	20250211	103700	153551670	4145	4145	4145	4145	7
536	20250211	103600	153522655	4150	4150	4150	4150	0
537	20250211	103500	153522655	4150	4150	4150	4150	0
538	20250211	103400	153522655	4150	4150	4150	4150	126
539	20250211	103300	152999755	4150	4150	4150	4150	274
540	20250211	103200	151862655	4150	4150	4150	4150	0
541	20250211	103100	151862655	4150	4150	4150	4150	0
542	20250211	103000	151862655	4150	4155	4155	4150	24
543	20250211	102900	151762980	4155	4150	4155	4150	302
544	20250211	102800	150509670	4150	4150	4150	4150	0
545	20250211	102700	150509670	4150	4150	4150	4150	0
546	20250211	102600	150509670	4150	4165	4165	4150	169
547	20250211	102500	149807525	4165	4165	4165	4165	15
548	20250211	102400	149745050	4185	4185	4185	4185	4
549	20250211	102300	149728310	4190	4190	4190	4190	50
550	20250211	102200	149518810	4190	4165	4190	4165	18
551	20250211	102100	149443415	4190	4190	4190	4190	0
552	20250211	102000	149443415	4190	4190	4190	4190	25
553	20250211	101900	149338665	4165	4165	4165	4165	8
554	20250211	101800	149305345	4165	4165	4165	4165	0
555	20250211	101700	149305345	4165	4165	4165	4165	70
556	20250211	101600	149013795	4165	4165	4165	4165	0
557	20250211	101500	149013795	4165	4165	4165	4165	30
558	20250211	101400	148888845	4125	4165	4165	4125	2500
559	20250211	101300	138536160	4165	4165	4165	4165	53
560	20250211	101200	138315415	4165	4170	4170	4165	200
561	20250211	101100	137481780	4185	4185	4185	4185	100
562	20250211	101000	137063280	4185	4185	4185	4185	100
563	20250211	100900	136644780	4185	4185	4185	4185	0
564	20250211	100800	136644780	4185	4180	4185	4175	156
565	20250211	100700	135993160	4180	4180	4180	4180	4
566	20250211	100600	135976440	4180	4180	4180	4180	0
567	20250211	100500	135976440	4180	4180	4180	4180	0
568	20250211	100400	135976440	4180	4180	4180	4180	56
569	20250211	100300	135742360	4165	4165	4165	4165	0
570	20250211	100200	135742360	4165	4165	4165	4165	31
571	20250211	100100	135613245	4165	4175	4175	4165	985
572	20250211	100000	131501870	4165	4165	4165	4165	112
573	20250211	095900	131035390	4165	4165	4165	4165	0
574	20250211	095800	131035390	4165	4165	4165	4165	100
575	20250211	095700	130618890	4165	4155	4165	4155	93
576	20250211	095600	130231725	4140	4145	4145	4140	300
577	20250211	095500	128989440	4155	4145	4155	4145	45
578	20250211	095400	128802905	4150	4150	4150	4150	464
579	20250211	095300	126877305	4165	4165	4165	4165	0
580	20250211	095200	126877305	4165	4155	4165	4155	52
581	20250211	095100	126661230	4165	4155	4165	4155	8
582	20250211	095000	126627980	4160	4160	4160	4160	100
583	20250211	094900	126211980	4155	4150	4155	4150	302
584	20250211	094800	124958550	4150	4155	4155	4150	49
585	20250211	094700	124755190	4160	4160	4160	4160	500
586	20250211	094600	122675190	4165	4175	4175	4155	210
587	20250211	094500	121801950	4180	4175	4180	4170	838
588	20250211	094400	118302560	4175	4175	4175	4175	6
589	20250211	094300	118277510	4170	4175	4175	4170	1356
590	20250211	094200	112622440	4170	4160	4170	4160	432
591	20250211	094100	110824755	4155	4160	4160	4155	15
592	20250211	094000	110762425	4160	4155	4160	4150	1100
593	20250211	093900	106196275	4150	4155	4155	4150	505
594	20250211	093800	104100475	4160	4175	4175	4160	101
595	20250211	093700	103679610	4180	4180	4180	4180	0
596	20250211	093600	103679610	4180	4145	4185	4145	233
597	20250211	093500	102713560	4145	4145	4145	4145	1
598	20250211	093400	102709415	4145	4145	4145	4145	0
599	20250211	093300	102709415	4145	4140	4145	4140	34
600	20250211	093200	102568630	4135	4135	4135	4135	17
601	20250211	093100	102498335	4135	4135	4150	4135	40
602	20250211	093000	102332810	4135	4150	4150	4135	71
603	20250211	092900	102038940	4150	4145	4150	4135	226
604	20250211	092800	101102810	4150	4145	4150	4145	335
605	20250211	092700	99714180	4145	4145	4145	4145	73
606	20250211	092600	99411595	4135	4135	4135	4135	500
607	20250211	092500	97344095	4140	4140	4140	4140	116
608	20250211	092400	96863855	4150	4150	4150	4150	0
609	20250211	092300	96863855	4150	4150	4150	4150	0
610	20250211	092200	96863855	4150	4125	4150	4125	1021
611	20250211	092100	92626990	4125	4125	4125	4125	129
612	20250211	092000	92094865	4145	4135	4145	4120	2241
613	20250211	091900	82831385	4140	4140	4140	4140	181
614	20250211	091800	82082045	4145	4145	4145	4145	507
615	20250211	091700	79980530	4145	4160	4170	4145	1360
616	20250211	091600	74335460	4160	4170	4170	4160	298
617	20250211	091500	73093140	4170	4170	4170	4165	13
618	20250211	091400	73038935	4150	4170	4170	4150	105
619	20250211	091300	72601665	4155	4170	4170	4150	1871
620	20250211	091200	64827235	4170	4165	4170	4165	1827
621	20250211	091100	57208755	4160	4155	4160	4150	1763
622	20250211	091000	49879260	4155	4155	4155	4155	5
623	20250211	090900	49858485	4150	4150	4150	4150	39
624	20250211	090800	49696635	4140	4190	4190	4140	4335
625	20250211	090700	31680950	4205	4195	4210	4195	270
626	20250211	090600	30544755	4210	4170	4220	4170	951
627	20250211	090500	26562955	4170	4170	4170	4170	1
628	20250211	090400	26558785	4170	4170	4170	4155	2094
629	20250211	090300	17846760	4165	4180	4180	4165	323
630	20250211	090200	16499340	4180	4190	4190	4180	243
631	20250211	090100	15482530	4200	4220	4220	4200	617
632	20250211	090000	12886930	4220	4260	4260	4220	3037