KissMeData/073240/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	195300	2125844340	5040	5040	5040	5040	22754
3	20250211	195200	2125844340	5040	5040	5040	5040	0
4	20250211	195100	2125844340	5040	5040	5040	5040	0
5	20250211	195000	2125844340	5040	5040	5040	5040	0
6	20250211	194900	2125844340	5040	5040	5040	5040	0
7	20250211	194800	2125844340	5040	5040	5040	5040	0
8	20250211	194700	2125844340	5040	5040	5040	5040	0
9	20250211	194600	2125844340	5040	5040	5040	5040	0
10	20250211	194500	2125844340	5040	5040	5040	5040	0
11	20250211	194400	2125844340	5040	5040	5040	5040	0
12	20250211	194300	2125844340	5040	5040	5040	5040	0
13	20250211	194200	2125844340	5040	5040	5040	5040	0
14	20250211	194100	2125844340	5040	5040	5040	5040	0
15	20250211	194000	2125844340	5040	5040	5040	5040	0
16	20250211	193900	2125844340	5040	5040	5040	5040	0
17	20250211	193800	2125844340	5040	5040	5040	5040	0
18	20250211	193700	2125844340	5040	5040	5040	5040	0
19	20250211	193600	2125844340	5040	5040	5040	5040	0
20	20250211	193500	2125844340	5040	5040	5040	5040	0
21	20250211	193400	2125844340	5040	5040	5040	5040	0
22	20250211	193300	2125844340	5040	5040	5040	5040	0
23	20250211	193200	2125844340	5040	5040	5040	5040	0
24	20250211	193100	2125844340	5040	5040	5040	5040	0
25	20250211	193000	2125844340	5040	5040	5040	5040	0
26	20250211	192900	2125844340	5040	5040	5040	5040	0
27	20250211	192800	2125844340	5040	5040	5040	5040	0
28	20250211	192700	2125844340	5040	5040	5040	5040	0
29	20250211	192600	2125844340	5040	5040	5040	5040	0
30	20250211	192500	2125844340	5040	5040	5040	5040	0
31	20250211	192400	2125844340	5040	5040	5040	5040	0
32	20250211	192300	2125844340	5040	5040	5040	5040	22754
33	20250211	192200	2125844340	5040	5040	5040	5040	0
34	20250211	192100	2125844340	5040	5040	5040	5040	0
35	20250211	192000	2125844340	5040	5040	5040	5040	0
36	20250211	191900	2125844340	5040	5040	5040	5040	0
37	20250211	191800	2125844340	5040	5040	5040	5040	0
38	20250211	191700	2125844340	5040	5040	5040	5040	0
39	20250211	191600	2125844340	5040	5040	5040	5040	0
40	20250211	191500	2125844340	5040	5040	5040	5040	0
41	20250211	191400	2125844340	5040	5040	5040	5040	0
42	20250211	191300	2125844340	5040	5040	5040	5040	0
43	20250211	191200	2125844340	5040	5040	5040	5040	0
44	20250211	191100	2125844340	5040	5040	5040	5040	0
45	20250211	191000	2125844340	5040	5040	5040	5040	0
46	20250211	190900	2125844340	5040	5040	5040	5040	0
47	20250211	190800	2125844340	5040	5040	5040	5040	0
48	20250211	190700	2125844340	5040	5040	5040	5040	0
49	20250211	190600	2125844340	5040	5040	5040	5040	0
50	20250211	190500	2125844340	5040	5040	5040	5040	0
51	20250211	190400	2125844340	5040	5040	5040	5040	0
52	20250211	190300	2125844340	5040	5040	5040	5040	0
53	20250211	190200	2125844340	5040	5040	5040	5040	0
54	20250211	190100	2125844340	5040	5040	5040	5040	0
55	20250211	190000	2125844340	5040	5040	5040	5040	0
56	20250211	185900	2125844340	5040	5040	5040	5040	0
57	20250211	185800	2125844340	5040	5040	5040	5040	0
58	20250211	185700	2125844340	5040	5040	5040	5040	0
59	20250211	185600	2125844340	5040	5040	5040	5040	0
60	20250211	185500	2125844340	5040	5040	5040	5040	0
61	20250211	185400	2125844340	5040	5040	5040	5040	0
62	20250211	185300	2125844340	5040	5040	5040	5040	22754
63	20250211	185200	2125844340	5040	5040	5040	5040	0
64	20250211	185100	2125844340	5040	5040	5040	5040	0
65	20250211	185000	2125844340	5040	5040	5040	5040	0
66	20250211	184900	2125844340	5040	5040	5040	5040	0
67	20250211	184800	2125844340	5040	5040	5040	5040	0
68	20250211	184700	2125844340	5040	5040	5040	5040	0
69	20250211	184600	2125844340	5040	5040	5040	5040	0
70	20250211	184500	2125844340	5040	5040	5040	5040	0
71	20250211	184400	2125844340	5040	5040	5040	5040	0
72	20250211	184300	2125844340	5040	5040	5040	5040	0
73	20250211	184200	2125844340	5040	5040	5040	5040	0
74	20250211	184100	2125844340	5040	5040	5040	5040	0
75	20250211	184000	2125844340	5040	5040	5040	5040	0
76	20250211	183900	2125844340	5040	5040	5040	5040	0
77	20250211	183800	2125844340	5040	5040	5040	5040	0
78	20250211	183700	2125844340	5040	5040	5040	5040	0
79	20250211	183600	2125844340	5040	5040	5040	5040	0
80	20250211	183500	2125844340	5040	5040	5040	5040	0
81	20250211	183400	2125844340	5040	5040	5040	5040	0
82	20250211	183300	2125844340	5040	5040	5040	5040	0
83	20250211	183200	2125844340	5040	5040	5040	5040	0
84	20250211	183100	2125844340	5040	5040	5040	5040	0
85	20250211	183000	2125844340	5040	5040	5040	5040	0
86	20250211	182900	2125844340	5040	5040	5040	5040	0
87	20250211	182800	2125844340	5040	5040	5040	5040	0
88	20250211	182700	2125844340	5040	5040	5040	5040	0
89	20250211	182600	2125844340	5040	5040	5040	5040	0
90	20250211	182500	2125844340	5040	5040	5040	5040	0
91	20250211	182400	2125844340	5040	5040	5040	5040	0
92	20250211	182300	2125844340	5040	5040	5040	5040	22754
93	20250211	182200	2125844340	5040	5040	5040	5040	0
94	20250211	182100	2125844340	5040	5040	5040	5040	0
95	20250211	182000	2125844340	5040	5040	5040	5040	0
96	20250211	181900	2125844340	5040	5040	5040	5040	0
97	20250211	181800	2125844340	5040	5040	5040	5040	0
98	20250211	181700	2125844340	5040	5040	5040	5040	0
99	20250211	181600	2125844340	5040	5040	5040	5040	0
100	20250211	181500	2125844340	5040	5040	5040	5040	0
101	20250211	181400	2125844340	5040	5040	5040	5040	0
102	20250211	181300	2125844340	5040	5040	5040	5040	0
103	20250211	181200	2125844340	5040	5040	5040	5040	0
104	20250211	181100	2125844340	5040	5040	5040	5040	0
105	20250211	181000	2125844340	5040	5040	5040	5040	0
106	20250211	180900	2125844340	5040	5040	5040	5040	0
107	20250211	180800	2125844340	5040	5040	5040	5040	0
108	20250211	180700	2125844340	5040	5040	5040	5040	0
109	20250211	180600	2125844340	5040	5040	5040	5040	0
110	20250211	180500	2125844340	5040	5040	5040	5040	0
111	20250211	180400	2125844340	5040	5040	5040	5040	0
112	20250211	180300	2125844340	5040	5040	5040	5040	0
113	20250211	180200	2125844340	5040	5040	5040	5040	0
114	20250211	180100	2125844340	5040	5040	5040	5040	0
115	20250211	180000	2125844340	5040	5040	5040	5040	0
116	20250211	175900	2125844340	5040	5040	5040	5040	0
117	20250211	175800	2125844340	5040	5040	5040	5040	0
118	20250211	175700	2125844340	5040	5040	5040	5040	0
119	20250211	175600	2125844340	5040	5040	5040	5040	0
120	20250211	175500	2125844340	5040	5040	5040	5040	0
121	20250211	175400	2125844340	5040	5040	5040	5040	0
122	20250211	175300	2125844340	5040	5040	5040	5040	22754
123	20250211	175200	2125844340	5040	5040	5040	5040	0
124	20250211	175100	2125844340	5040	5040	5040	5040	0
125	20250211	175000	2125844340	5040	5040	5040	5040	0
126	20250211	174900	2125844340	5040	5040	5040	5040	0
127	20250211	174800	2125844340	5040	5040	5040	5040	0
128	20250211	174700	2125844340	5040	5040	5040	5040	0
129	20250211	174600	2125844340	5040	5040	5040	5040	0
130	20250211	174500	2125844340	5040	5040	5040	5040	0
131	20250211	174400	2125844340	5040	5040	5040	5040	0
132	20250211	174300	2125844340	5040	5040	5040	5040	0
133	20250211	174200	2125844340	5040	5040	5040	5040	0
134	20250211	174100	2125844340	5040	5040	5040	5040	0
135	20250211	174000	2125844340	5040	5040	5040	5040	0
136	20250211	173900	2125844340	5040	5040	5040	5040	0
137	20250211	173800	2125844340	5040	5040	5040	5040	0
138	20250211	173700	2125844340	5040	5040	5040	5040	0
139	20250211	173600	2125844340	5040	5040	5040	5040	0
140	20250211	173500	2125844340	5040	5040	5040	5040	0
141	20250211	173400	2125844340	5040	5040	5040	5040	0
142	20250211	173300	2125844340	5040	5040	5040	5040	0
143	20250211	173200	2125844340	5040	5040	5040	5040	0
144	20250211	173100	2125844340	5040	5040	5040	5040	0
145	20250211	173000	2125844340	5040	5040	5040	5040	0
146	20250211	172900	2125844340	5040	5040	5040	5040	0
147	20250211	172800	2125844340	5040	5040	5040	5040	0
148	20250211	172700	2125844340	5040	5040	5040	5040	0
149	20250211	172600	2125844340	5040	5040	5040	5040	0
150	20250211	172500	2125844340	5040	5040	5040	5040	0
151	20250211	172400	2125844340	5040	5040	5040	5040	0
152	20250211	172300	2125844340	5040	5040	5040	5040	22754
153	20250211	172200	2125844340	5040	5040	5040	5040	0
154	20250211	172100	2125844340	5040	5040	5040	5040	0
155	20250211	172000	2125844340	5040	5040	5040	5040	0
156	20250211	171900	2125844340	5040	5040	5040	5040	0
157	20250211	171800	2125844340	5040	5040	5040	5040	0
158	20250211	171700	2125844340	5040	5040	5040	5040	0
159	20250211	171600	2125844340	5040	5040	5040	5040	0
160	20250211	171500	2125844340	5040	5040	5040	5040	0
161	20250211	171400	2125844340	5040	5040	5040	5040	0
162	20250211	171300	2125844340	5040	5040	5040	5040	0
163	20250211	171200	2125844340	5040	5040	5040	5040	0
164	20250211	171100	2125844340	5040	5040	5040	5040	0
165	20250211	171000	2125844340	5040	5040	5040	5040	0
166	20250211	170900	2125844340	5040	5040	5040	5040	0
167	20250211	170800	2125844340	5040	5040	5040	5040	0
168	20250211	170700	2125844340	5040	5040	5040	5040	0
169	20250211	170600	2125844340	5040	5040	5040	5040	0
170	20250211	170500	2125844340	5040	5040	5040	5040	0
171	20250211	170400	2125844340	5040	5040	5040	5040	0
172	20250211	170300	2125844340	5040	5040	5040	5040	0
173	20250211	170200	2125844340	5040	5040	5040	5040	0
174	20250211	170100	2125844340	5040	5040	5040	5040	0
175	20250211	170000	2125844340	5040	5040	5040	5040	0
176	20250211	165900	2125844340	5040	5040	5040	5040	0
177	20250211	165800	2125844340	5040	5040	5040	5040	0
178	20250211	165700	2125844340	5040	5040	5040	5040	0
179	20250211	165600	2125844340	5040	5040	5040	5040	0
180	20250211	165500	2125844340	5040	5040	5040	5040	0
181	20250211	165400	2125844340	5040	5040	5040	5040	0
182	20250211	165300	2125844340	5040	5040	5040	5040	22754
183	20250211	165200	2125844340	5040	5040	5040	5040	0
184	20250211	165100	2125844340	5040	5040	5040	5040	0
185	20250211	165000	2125844340	5040	5040	5040	5040	0
186	20250211	164900	2125844340	5040	5040	5040	5040	0
187	20250211	164800	2125844340	5040	5040	5040	5040	0
188	20250211	164700	2125844340	5040	5040	5040	5040	0
189	20250211	164600	2125844340	5040	5040	5040	5040	0
190	20250211	164500	2125844340	5040	5040	5040	5040	0
191	20250211	164400	2125844340	5040	5040	5040	5040	0
192	20250211	164300	2125844340	5040	5040	5040	5040	0
193	20250211	164200	2125844340	5040	5040	5040	5040	0
194	20250211	164100	2125844340	5040	5040	5040	5040	0
195	20250211	164000	2125844340	5040	5040	5040	5040	0
196	20250211	163900	2125844340	5040	5040	5040	5040	0
197	20250211	163800	2125844340	5040	5040	5040	5040	0
198	20250211	163700	2125844340	5040	5040	5040	5040	0
199	20250211	163600	2125844340	5040	5040	5040	5040	0
200	20250211	163500	2125844340	5040	5040	5040	5040	0
201	20250211	163400	2125844340	5040	5040	5040	5040	0
202	20250211	163300	2125844340	5040	5040	5040	5040	0
203	20250211	163200	2125844340	5040	5040	5040	5040	0
204	20250211	163100	2125844340	5040	5040	5040	5040	0
205	20250211	163000	2125844340	5040	5040	5040	5040	0
206	20250211	162900	2125844340	5040	5040	5040	5040	0
207	20250211	162800	2125844340	5040	5040	5040	5040	0
208	20250211	162700	2125844340	5040	5040	5040	5040	0
209	20250211	162600	2125844340	5040	5040	5040	5040	0
210	20250211	162500	2125844340	5040	5040	5040	5040	0
211	20250211	162400	2125844340	5040	5040	5040	5040	0
212	20250211	162300	2125844340	5040	5040	5040	5040	22754
213	20250211	162200	2125844340	5040	5040	5040	5040	0
214	20250211	162100	2125844340	5040	5040	5040	5040	0
215	20250211	162000	2125844340	5040	5040	5040	5040	0
216	20250211	161900	2125844340	5040	5040	5040	5040	0
217	20250211	161800	2125844340	5040	5040	5040	5040	0
218	20250211	161700	2125844340	5040	5040	5040	5040	0
219	20250211	161600	2125844340	5040	5040	5040	5040	0
220	20250211	161500	2125844340	5040	5040	5040	5040	0
221	20250211	161400	2125844340	5040	5040	5040	5040	0
222	20250211	161300	2125844340	5040	5040	5040	5040	0
223	20250211	161200	2125844340	5040	5040	5040	5040	0
224	20250211	161100	2125844340	5040	5040	5040	5040	0
225	20250211	161000	2125844340	5040	5040	5040	5040	0
226	20250211	160900	2125844340	5040	5040	5040	5040	0
227	20250211	160800	2125844340	5040	5040	5040	5040	0
228	20250211	160700	2125844340	5040	5040	5040	5040	0
229	20250211	160600	2125844340	5040	5040	5040	5040	0
230	20250211	160500	2125844340	5040	5040	5040	5040	0
231	20250211	160400	2125844340	5040	5040	5040	5040	0
232	20250211	160300	2125844340	5040	5040	5040	5040	0
233	20250211	160200	2125844340	5040	5040	5040	5040	0
234	20250211	160100	2125844340	5040	5040	5040	5040	0
235	20250211	160000	2125844340	5040	5040	5040	5040	0
236	20250211	155900	2125844340	5040	5040	5040	5040	0
237	20250211	155800	2125844340	5040	5040	5040	5040	0
238	20250211	155700	2125844340	5040	5040	5040	5040	0
239	20250211	155600	2125844340	5040	5040	5040	5040	0
240	20250211	155500	2125844340	5040	5040	5040	5040	0
241	20250211	155400	2125844340	5040	5040	5040	5040	0
242	20250211	155300	2125844340	5040	5040	5040	5040	22754
243	20250211	155200	2125844340	5040	5040	5040	5040	0
244	20250211	155100	2125844340	5040	5040	5040	5040	0
245	20250211	155000	2125844340	5040	5040	5040	5040	0
246	20250211	154900	2125844340	5040	5040	5040	5040	0
247	20250211	154800	2125844340	5040	5040	5040	5040	0
248	20250211	154700	2125844340	5040	5040	5040	5040	0
249	20250211	154600	2125844340	5040	5040	5040	5040	0
250	20250211	154500	2125844340	5040	5040	5040	5040	0
251	20250211	154400	2125844340	5040	5040	5040	5040	0
252	20250211	154300	2125844340	5040	5040	5040	5040	0
253	20250211	154200	2125844340	5040	5040	5040	5040	0
254	20250211	154100	2125844340	5040	5040	5040	5040	0
255	20250211	154000	2125844340	5040	5040	5040	5040	0
256	20250211	153900	2125844340	5040	5040	5040	5040	0
257	20250211	153800	2125844340	5040	5040	5040	5040	0
258	20250211	153700	2125844340	5040	5040	5040	5040	0
259	20250211	153600	2125844340	5040	5040	5040	5040	0
260	20250211	153500	2125844340	5040	5040	5040	5040	0
261	20250211	153400	2125844340	5040	5040	5040	5040	0
262	20250211	153300	2125844340	5040	5040	5040	5040	0
263	20250211	153200	2125844340	5040	5040	5040	5040	0
264	20250211	153100	2125844340	5040	5040	5040	5040	0
265	20250211	153000	2125844340	5040	5040	5040	5040	22754
266	20250211	152900	2011164180	5040	5040	5040	5040	0
267	20250211	152800	2011164180	5040	5040	5040	5040	0
268	20250211	152700	2011164180	5040	5040	5040	5040	0
269	20250211	152600	2011164180	5040	5040	5040	5040	0
270	20250211	152500	2011164180	5040	5040	5040	5040	0
271	20250211	152400	2011164180	5040	5040	5040	5040	0
272	20250211	152300	2011164180	5040	5040	5040	5040	0
273	20250211	152200	2011164180	5040	5040	5040	5040	0
274	20250211	152100	2011164180	5040	5040	5040	5040	0
275	20250211	152000	2011164180	5040	5040	5040	5040	0
276	20250211	151900	2011164180	5040	5040	5050	5020	14114
277	20250211	151800	1940055890	5030	5040	5050	5020	945
278	20250211	151700	1935296320	5040	5050	5050	5020	1172
279	20250211	151600	1929392740	5040	5040	5050	5040	555
280	20250211	151500	1926593210	5040	5040	5050	5040	1040
281	20250211	151400	1921349360	5040	5040	5050	5040	1657
282	20250211	151300	1912995240	5040	5030	5040	5020	574
283	20250211	151200	1910105740	5020	5030	5040	5020	653
284	20250211	151100	1906820100	5030	5030	5040	5030	259
285	20250211	151000	1905516980	5040	5030	5050	5020	1756
286	20250211	150900	1896670110	5020	5020	5040	5020	795
287	20250211	150800	1892666530	5020	5040	5050	5020	6411
288	20250211	150700	1860413990	5040	5050	5050	5040	763
289	20250211	150600	1856567840	5040	5040	5050	5040	1360
290	20250211	150500	1849713410	5040	5050	5050	5040	265
291	20250211	150400	1848377440	5040	5040	5060	5040	5971
292	20250211	150300	1818248960	5040	5060	5060	5040	2762
293	20250211	150200	1804301220	5060	5040	5060	5040	298
294	20250211	150100	1802794550	5050	5040	5060	5040	15707
295	20250211	150000	1723496110	5040	5040	5050	5040	5861
296	20250211	145900	1693906670	5040	5050	5050	5040	144
297	20250211	145800	1693180570	5040	5040	5050	5040	283
298	20250211	145700	1691751600	5040	5040	5050	5030	4366
299	20250211	145600	1669746940	5030	5030	5040	5030	157
300	20250211	145500	1668956840	5030	5030	5040	5030	146
301	20250211	145400	1668221840	5030	5030	5040	5030	38
302	20250211	145300	1668030660	5030	5040	5040	5030	219
303	20250211	145200	1666928730	5030	5040	5040	5030	959
304	20250211	145100	1662104330	5040	5030	5040	5020	8439
305	20250211	145000	1619698060	5030	5030	5040	5030	81
306	20250211	144900	1619290210	5030	5030	5040	5030	133
307	20250211	144800	1618620620	5030	5030	5040	5030	110
308	20250211	144700	1618066420	5030	5050	5050	5030	1874
309	20250211	144600	1608621940	5040	5030	5050	5030	58
310	20250211	144500	1608329530	5040	5030	5050	5030	172
311	20250211	144400	1607462450	5040	5040	5040	5030	4460
312	20250211	144300	1584984480	5030	5030	5040	5020	1242
313	20250211	144200	1578736690	5030	5030	5030	5030	122
314	20250211	144100	1578123030	5030	5030	5040	5030	1570
315	20250211	144000	1570225890	5020	5020	5040	5020	724
316	20250211	143900	1566584590	5030	5030	5030	5020	1070
317	20250211	143800	1561203130	5030	5030	5030	5030	518
318	20250211	143700	1558597590	5040	5030	5040	5030	137
319	20250211	143600	1557907400	5030	5030	5040	5030	1633
320	20250211	143500	1549692810	5030	5030	5030	5030	155
321	20250211	143400	1548913160	5040	5030	5040	5030	704
322	20250211	143300	1545370640	5030	5030	5040	5030	57
323	20250211	143200	1545083920	5030	5030	5040	5030	111
324	20250211	143100	1544525570	5030	5040	5040	5030	1125
325	20250211	143000	1538865800	5030	5030	5040	5030	171
326	20250211	142900	1538005650	5030	5030	5040	5030	123
327	20250211	142800	1537386940	5040	5040	5040	5030	96
328	20250211	142700	1536903170	5030	5030	5040	5030	199
329	20250211	142600	1535902130	5030	5030	5040	5030	56
330	20250211	142500	1535620420	5030	5040	5040	5030	273
331	20250211	142400	1534246190	5040	5030	5040	5030	78
332	20250211	142300	1533853300	5030	5030	5040	5030	221
333	20250211	142200	1532741040	5040	5040	5040	5030	161
334	20250211	142100	1531930330	5030	5040	5040	5030	184
335	20250211	142000	1531003390	5030	5040	5040	5030	177
336	20250211	141900	1530112970	5030	5040	5040	5030	264
337	20250211	141800	1528784060	5040	5020	5040	5020	6108
338	20250211	141700	1498050810	5020	5020	5020	5020	80
339	20250211	141600	1497649210	5020	5030	5030	5020	112
340	20250211	141500	1497086430	5020	5020	5030	5020	121
341	20250211	141400	1496478420	5030	5020	5030	5020	42
342	20250211	141300	1496267550	5030	5020	5030	5020	139
343	20250211	141200	1495569340	5020	5020	5030	5020	2423
344	20250211	141100	1483382100	5030	5030	5040	5020	2420
345	20250211	141000	1471209560	5030	5030	5040	5030	1407
346	20250211	140900	1464132040	5030	5040	5040	5030	94
347	20250211	140800	1463658610	5030	5040	5040	5030	62
348	20250211	140700	1463346720	5030	5030	5040	5030	134
349	20250211	140600	1462672260	5040	5040	5040	5030	116
350	20250211	140500	1462087930	5030	5030	5040	5030	497
351	20250211	140400	1459583520	5030	5030	5040	5030	78
352	20250211	140300	1459190880	5030	5040	5040	5030	342
353	20250211	140200	1457469760	5040	5030	5040	5030	60
354	20250211	140100	1457167830	5040	5040	5040	5030	313
355	20250211	140000	1455590490	5040	5040	5040	5030	3284
356	20250211	135900	1439059600	5030	5030	5030	5030	44
357	20250211	135800	1438838280	5030	5040	5040	5030	76
358	20250211	135700	1438455660	5040	5040	5050	5040	2859
359	20250211	135600	1424045610	5040	5040	5050	5040	2159
360	20250211	135500	1413164230	5040	5050	5050	5040	1277
361	20250211	135400	1406727530	5040	5040	5050	5040	1304
362	20250211	135300	1400154750	5040	5040	5050	5040	48
363	20250211	135200	1399912810	5040	5040	5050	5040	267
364	20250211	135100	1398566500	5040	5040	5050	5040	148
365	20250211	135000	1397819990	5050	5040	5050	5040	70
366	20250211	134900	1397467170	5050	5050	5050	5040	92
367	20250211	134800	1397002750	5050	5050	5050	5040	108
368	20250211	134700	1396457780	5040	5040	5050	5040	125
369	20250211	134600	1395827150	5050	5030	5050	5030	352
370	20250211	134500	1394051340	5040	5030	5040	5030	738
371	20250211	134400	1390332290	5030	5030	5040	5030	158
372	20250211	134300	1389537520	5030	5040	5040	5030	1618
373	20250211	134200	1381387950	5050	5050	5050	5040	265
374	20250211	134100	1380049830	5040	5040	5050	5040	65
375	20250211	134000	1379722170	5040	5040	5040	5040	43
376	20250211	133900	1379505450	5050	5050	5050	5030	236
377	20250211	133800	1378314100	5050	5030	5050	5030	27
378	20250211	133700	1378178210	5050	5040	5050	5040	10370
379	20250211	133600	1325851390	5050	5040	5050	5040	81
380	20250211	133500	1325442610	5050	5030	5050	5030	295
381	20250211	133400	1323954120	5040	5040	5040	5030	4020
382	20250211	133300	1303693370	5030	5030	5040	5030	142
383	20250211	133200	1302978230	5030	5030	5040	5030	418
384	20250211	133100	1300875650	5030	5040	5050	5030	831
385	20250211	133000	1296687800	5040	5030	5050	5030	127
386	20250211	132900	1296047020	5040	5030	5040	5030	22
387	20250211	132800	1295936320	5040	5030	5040	5030	1174
388	20250211	132700	1290019770	5030	5040	5040	5030	120
389	20250211	132600	1289415090	5030	5040	5040	5030	194
390	20250211	132500	1288437860	5040	5040	5050	5030	1695
391	20250211	132400	1279895080	5040	5040	5050	5040	185
392	20250211	132300	1278962260	5030	5030	5040	5030	26
393	20250211	132200	1278831460	5030	5050	5060	5030	876
394	20250211	132100	1274416050	5050	5050	5060	5050	232
395	20250211	132000	1273243540	5050	5040	5050	5040	612
396	20250211	131900	1270153390	5040	5050	5050	5040	31
397	20250211	131800	1269997070	5040	5050	5050	5040	83
398	20250211	131700	1269578350	5040	5050	5060	5030	6341
399	20250211	131600	1237504690	5040	5030	5050	5030	5031
400	20250211	131500	1212108670	5040	5030	5040	5030	176
401	20250211	131400	1211222170	5030	5030	5040	5030	137
402	20250211	131300	1210532470	5040	5030	5040	5030	26
403	20250211	131200	1210401670	5030	5030	5040	5030	51
404	20250211	131100	1210144710	5030	5030	5030	5020	99
405	20250211	131000	1209647170	5030	5030	5030	5020	1625
406	20250211	130900	1201473510	5030	5030	5040	5030	82
407	20250211	130800	1201060750	5030	5030	5040	5030	99
408	20250211	130700	1200562170	5040	5030	5040	5030	81
409	20250211	130600	1200154700	5030	5030	5040	5030	1131
410	20250211	130500	1194464770	5040	5030	5040	5030	110
411	20250211	130400	1193910890	5030	5030	5040	5030	607
412	20250211	130300	1190852680	5030	5030	5040	5030	80
413	20250211	130200	1190449940	5030	5030	5040	5030	197
414	20250211	130100	1189458440	5030	5040	5040	5030	96
415	20250211	130000	1188975540	5030	5040	5040	5030	710
416	20250211	125900	1185397510	5030	5030	5040	5030	501
417	20250211	125800	1182872640	5040	5030	5040	5030	121
418	20250211	125700	1182263980	5030	5040	5040	5030	283
419	20250211	125600	1180840160	5030	5030	5040	5030	338
420	20250211	125500	1179136820	5030	5040	5040	5030	26
421	20250211	125400	1179005920	5030	5040	5040	5030	127
422	20250211	125300	1178366700	5040	5040	5040	5030	482
423	20250211	125200	1175937550	5030	5030	5040	5030	182
424	20250211	125100	1175020700	5030	5030	5030	5030	150
425	20250211	125000	1174266200	5040	5030	5040	5030	113
426	20250211	124900	1173696850	5040	5040	5040	5030	436
427	20250211	124800	1171500380	5030	5020	5040	5020	121
428	20250211	124700	1170891750	5030	5020	5040	5020	219
429	20250211	124600	1169790370	5040	5020	5040	5020	644
430	20250211	124500	1166552340	5030	5030	5030	5020	68
431	20250211	124400	1166210700	5030	5030	5030	5020	997
432	20250211	124300	1161196020	5040	5030	5040	5030	596
433	20250211	124200	1158192360	5040	5030	5040	5030	442
434	20250211	124100	1155969060	5040	5030	5040	5030	154
435	20250211	124000	1155193410	5030	5030	5040	5030	2689
436	20250211	123900	1141664190	5020	5030	5030	5020	132
437	20250211	123800	1141000460	5030	5020	5030	5020	615
438	20250211	123700	1137907480	5020	5020	5020	5020	23
439	20250211	123600	1137792020	5030	5020	5030	5020	375
440	20250211	123500	1135906230	5020	5030	5030	5020	157
441	20250211	123400	1135117100	5020	5020	5020	5020	327
442	20250211	123300	1133475560	5010	5030	5030	5010	476
443	20250211	123200	1131084960	5040	5020	5040	5020	793
444	20250211	123100	1127096510	5030	5020	5030	5020	114
445	20250211	123000	1126523570	5020	5020	5030	5020	334
446	20250211	122900	1124843630	5020	5010	5030	5010	767
447	20250211	122800	1120992910	5010	5020	5020	5010	70
448	20250211	122700	1120642190	5010	5020	5020	5010	391
449	20250211	122600	1118679840	5010	5020	5020	5010	106
450	20250211	122500	1118147850	5010	5020	5020	5010	1011
451	20250211	122400	1113081730	5010	5020	5020	5010	296
452	20250211	122300	1111595950	5020	5020	5020	5010	490
453	20250211	122200	1109136710	5010	5010	5010	5010	54
454	20250211	122100	1108866170	5010	5010	5010	5010	20
455	20250211	122000	1108765970	5010	5020	5020	5010	490
456	20250211	121900	1106306310	5010	5010	5010	5010	81
457	20250211	121800	1105900500	5010	5010	5010	5010	38
458	20250211	121700	1105710120	5010	5010	5020	5010	366
459	20250211	121600	1103873010	5020	5010	5020	5010	227
460	20250211	121500	1102733700	5010	5020	5020	5010	95
461	20250211	121400	1102257550	5020	5010	5020	5010	433
462	20250211	121300	1100087120	5010	5010	5020	5000	510
463	20250211	121200	1097531480	5000	5000	5000	5000	152
464	20250211	121100	1096771480	5010	5020	5020	5010	4463
465	20250211	121000	1074400050	5020	5010	5020	5010	391
466	20250211	120900	1072437990	5010	5010	5010	5010	54
467	20250211	120800	1072167450	5010	5020	5020	5010	87
468	20250211	120700	1071731250	5010	5010	5020	5010	497
469	20250211	120600	1069236580	5010	5010	5010	5010	96
470	20250211	120500	1068755620	5010	5010	5020	5010	92
471	20250211	120400	1068294050	5020	5010	5020	5010	357
472	20250211	120300	1066502050	5010	5010	5010	5010	58
473	20250211	120200	1066211470	5010	5010	5010	5000	177
474	20250211	120100	1065324790	5010	5020	5020	5010	423
475	20250211	120000	1063201540	5010	5010	5020	5010	215
476	20250211	115900	1062124180	5010	5010	5010	5000	2226
477	20250211	115800	1050973740	5020	5010	5020	5000	877
478	20250211	115700	1046581500	5000	5000	5010	5000	1280
479	20250211	115600	1040181490	5000	5000	5000	5000	280
480	20250211	115500	1038781490	5010	4995	5010	4995	2086
481	20250211	115400	1028351890	4995	4995	5000	4995	692
482	20250211	115300	1024893580	4995	5000	5000	4995	2087
483	20250211	115200	1014459080	5010	5000	5010	5000	135
484	20250211	115100	1013783070	5000	5000	5010	5000	548
485	20250211	115000	1011039770	5000	5010	5010	5000	342
486	20250211	114900	1009328750	5010	5000	5010	5000	474
487	20250211	114800	1006957270	5010	5000	5010	5000	517
488	20250211	114700	1004368670	5000	5010	5010	5000	234
489	20250211	114600	1003198610	5010	5000	5010	5000	289
490	20250211	114500	1001752610	5000	5000	5010	5000	614
491	20250211	114400	998679260	5000	5000	5000	5000	171
492	20250211	114300	997824260	5000	5000	5010	5000	259
493	20250211	114200	996527200	5000	5000	5000	5000	14
494	20250211	114100	996457200	5010	5000	5010	5000	1007
495	20250211	114000	991412600	5000	5000	5010	5000	577
496	20250211	113900	988525250	5000	5000	5000	5000	159
497	20250211	113800	987730250	5000	5000	5010	5000	533
498	20250211	113700	985062040	5000	5000	5010	5000	317
499	20250211	113600	983476190	5000	5000	5000	5000	343
500	20250211	113500	981761190	5000	5000	5010	5000	863
501	20250211	113400	977442440	5010	5000	5010	5000	360
502	20250211	113300	975641380	5000	5000	5000	5000	198
503	20250211	113200	974651380	5000	5000	5010	5000	774
504	20250211	113100	970779980	4995	4995	5010	4995	153
505	20250211	113000	970015225	5000	5000	5000	5000	790
506	20250211	112900	966065225	5000	5000	5010	5000	236
507	20250211	112800	964885215	5010	5000	5010	5000	659
508	20250211	112700	961585735	5010	5000	5010	5000	855
509	20250211	112600	957310355	5000	5000	5000	5000	212
510	20250211	112500	956250355	5000	5000	5010	4995	871
511	20250211	112400	951895030	4995	5000	5000	4995	171
512	20250211	112300	951040135	5000	5000	5000	4995	327
513	20250211	112200	949405225	5000	5000	5010	4995	6571
514	20250211	112100	916560715	5000	5000	5010	5000	1325
515	20250211	112000	909934195	5000	5000	5000	5000	335
516	20250211	111900	908259195	5000	5010	5010	5000	712
517	20250211	111800	904694165	5000	5000	5000	5000	2275
518	20250211	111700	893319165	5000	5000	5000	5000	208
519	20250211	111600	892279165	5000	5010	5010	5000	341
520	20250211	111500	890573275	5000	5000	5000	4995	9738
521	20250211	111400	841883340	5000	5010	5010	5000	782
522	20250211	111300	837965880	5010	5020	5020	5010	171
523	20250211	111200	837108910	5010	5010	5020	5010	722
524	20250211	111100	833487670	5010	5010	5010	5010	47
525	20250211	111000	833252200	5010	5010	5020	5010	570
526	20250211	110900	830395640	5010	5010	5020	5010	760
527	20250211	110800	826582930	5010	5010	5010	5010	159
528	20250211	110700	825786340	5010	5020	5020	5010	285
529	20250211	110600	824358130	5010	5010	5020	5010	1527
530	20250211	110500	816704550	5010	5010	5010	5010	629
531	20250211	110400	813553260	5010	5020	5020	5010	1741
532	20250211	110300	804813590	5020	5030	5030	5020	732
533	20250211	110200	801133760	5020	5020	5020	5020	230
534	20250211	110100	799979160	5030	5020	5030	5020	358
535	20250211	110000	798181830	5030	5020	5030	5020	1478
536	20250211	105900	790759430	5020	5020	5030	5020	518
537	20250211	105800	788154210	5020	5020	5020	5020	259
538	20250211	105700	786854030	5030	5030	5030	5020	426
539	20250211	105600	784711460	5020	5020	5030	5020	783
540	20250211	105500	780773290	5030	5020	5030	5020	679
541	20250211	105400	777359700	5020	5020	5030	5020	671
542	20250211	105300	773989080	5020	5030	5040	5020	1221
543	20250211	105200	767846730	5040	5030	5040	5030	707
544	20250211	105100	764289320	5030	5030	5040	5030	383
545	20250211	105000	762360940	5040	5030	5040	5030	869
546	20250211	104900	757982610	5030	5030	5030	5030	497
547	20250211	104800	755482700	5030	5030	5040	5030	611
548	20250211	104700	752406640	5030	5030	5030	5030	203
549	20250211	104600	751385550	5030	5030	5040	5030	526
550	20250211	104500	748736590	5030	5030	5040	5030	336
551	20250211	104400	747045530	5030	5030	5030	5030	266
552	20250211	104300	745707550	5030	5040	5040	5030	862
553	20250211	104200	741366700	5030	5030	5050	5030	517
554	20250211	104100	738763920	5030	5030	5040	5030	1370
555	20250211	104000	731863270	5030	5020	5040	5020	641
556	20250211	103900	728634140	5020	5020	5030	5020	1154
557	20250211	103800	722830030	5020	5020	5030	5020	653
558	20250211	103700	719549560	5020	5020	5030	5020	602
559	20250211	103600	716523430	5030	5020	5030	5020	358
560	20250211	103500	714725290	5030	5020	5030	5020	733
561	20250211	103400	711044300	5020	5030	5030	5020	265
562	20250211	103300	709713770	5020	5040	5040	5020	698
563	20250211	103200	706202210	5030	5030	5030	5020	418
564	20250211	103100	704099740	5030	5030	5040	5030	251
565	20250211	103000	702837200	5030	5020	5030	5020	3794
566	20250211	102900	683753630	5030	5040	5040	5030	880
567	20250211	102800	679320930	5040	5040	5050	5040	256
568	20250211	102700	678030270	5040	5040	5050	5040	1110
569	20250211	102600	672431440	5040	5050	5050	5040	886
570	20250211	102500	667965970	5040	5040	5050	5040	319
571	20250211	102400	666358190	5040	5040	5040	5040	751
572	20250211	102300	662573150	5030	5030	5030	5030	359
573	20250211	102200	660767380	5030	5030	5030	5030	215
574	20250211	102100	659685930	5030	5050	5050	5020	1326
575	20250211	102000	653001240	5040	5030	5040	5030	710
576	20250211	101900	649425290	5030	5030	5030	5030	18
577	20250211	101800	649334750	5030	5040	5040	5030	395
578	20250211	101700	647347030	5030	5040	5050	5030	3067
579	20250211	101600	631865010	5050	5040	5050	5040	255
580	20250211	101500	630579800	5040	5060	5060	5040	91
581	20250211	101400	630120250	5050	5060	5060	5050	361
582	20250211	101300	628296600	5040	5050	5060	5020	4278
583	20250211	101200	606714670	5060	5050	5060	5030	1332
584	20250211	101100	599985630	5060	5060	5060	5050	804
585	20250211	101000	595920980	5060	5040	5060	5040	296
586	20250211	100900	594427740	5040	5040	5050	5030	78
587	20250211	100800	594035000	5030	5050	5050	5030	680
588	20250211	100700	590604220	5040	5040	5050	5040	564
589	20250211	100600	587761640	5050	5050	5050	5040	3421
590	20250211	100500	570517270	5040	5050	5050	5040	1088
591	20250211	100400	565028670	5030	5050	5060	5030	1052
592	20250211	100300	559715460	5050	5050	5060	5040	986
593	20250211	100200	554736160	5040	5040	5050	5040	100
594	20250211	100100	554231660	5040	5030	5050	5030	1420
595	20250211	100000	547076500	5030	5030	5040	5030	71
596	20250211	095900	546718800	5030	5040	5040	5030	4299
597	20250211	095800	525053370	5060	5040	5060	5040	6463
598	20250211	095700	492473890	5030	5030	5040	5030	477
599	20250211	095600	490074150	5030	5050	5060	5030	271
600	20250211	095500	488705660	5050	5030	5050	5030	5463
601	20250211	095400	461144340	5030	5040	5040	5030	1577
602	20250211	095300	453207320	5030	5040	5040	5030	137
603	20250211	095200	452516880	5040	5040	5050	5040	436
604	20250211	095100	450316080	5050	5040	5050	5020	803
605	20250211	095000	446269700	5020	5030	5040	5020	593
606	20250211	094900	443288760	5020	5040	5040	5020	1379
607	20250211	094800	436351610	5040	5030	5040	5030	376
608	20250211	094700	434456820	5030	5040	5040	5030	379
609	20250211	094600	432546700	5040	5050	5060	5040	264
610	20250211	094500	431213580	5060	5060	5070	5050	2494
611	20250211	094400	418593820	5060	5080	5080	5050	3143
612	20250211	094300	402687650	5070	5050	5070	5040	5886
613	20250211	094200	372873810	5050	5040	5050	5040	472
614	20250211	094100	370491670	5050	5020	5060	5020	1234
615	20250211	094000	364258780	5050	5030	5050	5020	1095
616	20250211	093900	358741060	5030	5040	5060	5030	1525
617	20250211	093800	351039550	5050	5050	5050	5040	1109
618	20250211	093700	345441610	5050	5050	5050	5040	423
619	20250211	093600	343305880	5050	5040	5050	5020	295
620	20250211	093500	341820120	5040	5040	5050	5020	1420
621	20250211	093400	334677020	5050	5030	5050	5020	1117
622	20250211	093300	329051380	5030	5040	5050	5020	659
623	20250211	093200	325733970	5040	5040	5050	5040	1369
624	20250211	093100	318828520	5050	5040	5050	5040	1277
625	20250211	093000	312380270	5050	5030	5050	5010	2422
626	20250211	092900	300188540	5020	5000	5030	5000	1261
627	20250211	092800	293861380	5000	5010	5010	5000	34
628	20250211	092700	293691360	5010	5010	5020	5000	1058
629	20250211	092600	288389890	5010	5000	5010	5000	1402
630	20250211	092500	281377880	5010	5000	5010	5000	738
631	20250211	092400	277683500	5000	5010	5020	5000	372
632	20250211	092300	275821070	5020	5010	5020	5000	1375
633	20250211	092200	268936060	5010	5010	5010	5010	353
634	20250211	092100	267167530	5010	5010	5010	5000	1036
635	20250211	092000	261985700	5010	5000	5010	5000	1428
636	20250211	091900	254844420	5000	5000	5010	5000	1152
637	20250211	091800	249077870	5000	5000	5010	4990	9361
638	20250211	091700	202290790	5000	5000	5010	4995	3795
639	20250211	091600	183317670	5000	5000	5020	5000	3604
640	20250211	091500	165292920	5000	5010	5020	5000	1156
641	20250211	091400	159501010	5020	5020	5020	5000	1016
642	20250211	091300	154415320	5010	5020	5020	5010	603
643	20250211	091200	151390740	5010	5020	5020	5010	119
644	20250211	091100	150794110	5020	5010	5020	5010	1545
645	20250211	091000	143053140	5020	5030	5030	5010	494
646	20250211	090900	140576570	5030	5020	5030	5020	750
647	20250211	090800	136805150	5020	5020	5020	5010	2567
648	20250211	090700	123921980	5020	5030	5030	5010	1641
649	20250211	090600	115675200	5020	5020	5030	5010	1242
650	20250211	090500	109441080	5010	4995	5010	4995	2287
651	20250211	090400	97992915	4995	5000	5010	4995	4251
652	20250211	090300	76740300	5010	5010	5010	5000	1214
653	20250211	090200	70659040	5010	5020	5020	5010	1525
654	20250211	090100	63012430	5020	5020	5020	5010	2345
655	20250211	090000	51245380	5030	5050	5080	5030	10127