KissMeData/296160/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	211100	148522900	5280	5280	5280	5280	1
3	20250211	211000	148522900	5280	5280	5280	5280	0
4	20250211	210900	148522900	5280	5280	5280	5280	0
5	20250211	210800	148522900	5280	5280	5280	5280	0
6	20250211	210700	148522900	5280	5280	5280	5280	0
7	20250211	210600	148522900	5280	5280	5280	5280	0
8	20250211	210500	148522900	5280	5280	5280	5280	0
9	20250211	210400	148522900	5280	5280	5280	5280	0
10	20250211	210300	148522900	5280	5280	5280	5280	0
11	20250211	210200	148522900	5280	5280	5280	5280	0
12	20250211	210100	148522900	5280	5280	5280	5280	0
13	20250211	210000	148522900	5280	5280	5280	5280	0
14	20250211	205900	148522900	5280	5280	5280	5280	0
15	20250211	205800	148522900	5280	5280	5280	5280	0
16	20250211	205700	148522900	5280	5280	5280	5280	0
17	20250211	205600	148522900	5280	5280	5280	5280	0
18	20250211	205500	148522900	5280	5280	5280	5280	0
19	20250211	205400	148522900	5280	5280	5280	5280	0
20	20250211	205300	148522900	5280	5280	5280	5280	0
21	20250211	205200	148522900	5280	5280	5280	5280	0
22	20250211	205100	148522900	5280	5280	5280	5280	0
23	20250211	205000	148522900	5280	5280	5280	5280	0
24	20250211	204900	148522900	5280	5280	5280	5280	0
25	20250211	204800	148522900	5280	5280	5280	5280	0
26	20250211	204700	148522900	5280	5280	5280	5280	0
27	20250211	204600	148522900	5280	5280	5280	5280	0
28	20250211	204500	148522900	5280	5280	5280	5280	0
29	20250211	204400	148522900	5280	5280	5280	5280	0
30	20250211	204300	148522900	5280	5280	5280	5280	0
31	20250211	204200	148522900	5280	5280	5280	5280	0
32	20250211	204100	148522900	5280	5280	5280	5280	1
33	20250211	204000	148522900	5280	5280	5280	5280	0
34	20250211	203900	148522900	5280	5280	5280	5280	0
35	20250211	203800	148522900	5280	5280	5280	5280	0
36	20250211	203700	148522900	5280	5280	5280	5280	0
37	20250211	203600	148522900	5280	5280	5280	5280	0
38	20250211	203500	148522900	5280	5280	5280	5280	0
39	20250211	203400	148522900	5280	5280	5280	5280	0
40	20250211	203300	148522900	5280	5280	5280	5280	0
41	20250211	203200	148522900	5280	5280	5280	5280	0
42	20250211	203100	148522900	5280	5280	5280	5280	0
43	20250211	203000	148522900	5280	5280	5280	5280	0
44	20250211	202900	148522900	5280	5280	5280	5280	0
45	20250211	202800	148522900	5280	5280	5280	5280	0
46	20250211	202700	148522900	5280	5280	5280	5280	0
47	20250211	202600	148522900	5280	5280	5280	5280	0
48	20250211	202500	148522900	5280	5280	5280	5280	0
49	20250211	202400	148522900	5280	5280	5280	5280	0
50	20250211	202300	148522900	5280	5280	5280	5280	0
51	20250211	202200	148522900	5280	5280	5280	5280	0
52	20250211	202100	148522900	5280	5280	5280	5280	0
53	20250211	202000	148522900	5280	5280	5280	5280	0
54	20250211	201900	148522900	5280	5280	5280	5280	0
55	20250211	201800	148522900	5280	5280	5280	5280	0
56	20250211	201700	148522900	5280	5280	5280	5280	0
57	20250211	201600	148522900	5280	5280	5280	5280	0
58	20250211	201500	148522900	5280	5280	5280	5280	0
59	20250211	201400	148522900	5280	5280	5280	5280	0
60	20250211	201300	148522900	5280	5280	5280	5280	0
61	20250211	201200	148522900	5280	5280	5280	5280	0
62	20250211	201100	148522900	5280	5280	5280	5280	1
63	20250211	201000	148522900	5280	5280	5280	5280	0
64	20250211	200900	148522900	5280	5280	5280	5280	0
65	20250211	200800	148522900	5280	5280	5280	5280	0
66	20250211	200700	148522900	5280	5280	5280	5280	0
67	20250211	200600	148522900	5280	5280	5280	5280	0
68	20250211	200500	148522900	5280	5280	5280	5280	0
69	20250211	200400	148522900	5280	5280	5280	5280	0
70	20250211	200300	148522900	5280	5280	5280	5280	0
71	20250211	200200	148522900	5280	5280	5280	5280	0
72	20250211	200100	148522900	5280	5280	5280	5280	0
73	20250211	200000	148522900	5280	5280	5280	5280	0
74	20250211	195900	148522900	5280	5280	5280	5280	0
75	20250211	195800	148522900	5280	5280	5280	5280	0
76	20250211	195700	148522900	5280	5280	5280	5280	0
77	20250211	195600	148522900	5280	5280	5280	5280	0
78	20250211	195500	148522900	5280	5280	5280	5280	0
79	20250211	195400	148522900	5280	5280	5280	5280	0
80	20250211	195300	148522900	5280	5280	5280	5280	0
81	20250211	195200	148522900	5280	5280	5280	5280	0
82	20250211	195100	148522900	5280	5280	5280	5280	0
83	20250211	195000	148522900	5280	5280	5280	5280	0
84	20250211	194900	148522900	5280	5280	5280	5280	0
85	20250211	194800	148522900	5280	5280	5280	5280	0
86	20250211	194700	148522900	5280	5280	5280	5280	0
87	20250211	194600	148522900	5280	5280	5280	5280	0
88	20250211	194500	148522900	5280	5280	5280	5280	0
89	20250211	194400	148522900	5280	5280	5280	5280	0
90	20250211	194300	148522900	5280	5280	5280	5280	0
91	20250211	194200	148522900	5280	5280	5280	5280	0
92	20250211	194100	148522900	5280	5280	5280	5280	1
93	20250211	194000	148522900	5280	5280	5280	5280	0
94	20250211	193900	148522900	5280	5280	5280	5280	0
95	20250211	193800	148522900	5280	5280	5280	5280	0
96	20250211	193700	148522900	5280	5280	5280	5280	0
97	20250211	193600	148522900	5280	5280	5280	5280	0
98	20250211	193500	148522900	5280	5280	5280	5280	0
99	20250211	193400	148522900	5280	5280	5280	5280	0
100	20250211	193300	148522900	5280	5280	5280	5280	0
101	20250211	193200	148522900	5280	5280	5280	5280	0
102	20250211	193100	148522900	5280	5280	5280	5280	0
103	20250211	193000	148522900	5280	5280	5280	5280	0
104	20250211	192900	148522900	5280	5280	5280	5280	0
105	20250211	192800	148522900	5280	5280	5280	5280	0
106	20250211	192700	148522900	5280	5280	5280	5280	0
107	20250211	192600	148522900	5280	5280	5280	5280	0
108	20250211	192500	148522900	5280	5280	5280	5280	0
109	20250211	192400	148522900	5280	5280	5280	5280	0
110	20250211	192300	148522900	5280	5280	5280	5280	0
111	20250211	192200	148522900	5280	5280	5280	5280	0
112	20250211	192100	148522900	5280	5280	5280	5280	0
113	20250211	192000	148522900	5280	5280	5280	5280	0
114	20250211	191900	148522900	5280	5280	5280	5280	0
115	20250211	191800	148522900	5280	5280	5280	5280	0
116	20250211	191700	148522900	5280	5280	5280	5280	0
117	20250211	191600	148522900	5280	5280	5280	5280	0
118	20250211	191500	148522900	5280	5280	5280	5280	0
119	20250211	191400	148522900	5280	5280	5280	5280	0
120	20250211	191300	148522900	5280	5280	5280	5280	0
121	20250211	191200	148522900	5280	5280	5280	5280	0
122	20250211	191100	148522900	5280	5280	5280	5280	1
123	20250211	191000	148522900	5280	5280	5280	5280	0
124	20250211	190900	148522900	5280	5280	5280	5280	0
125	20250211	190800	148522900	5280	5280	5280	5280	0
126	20250211	190700	148522900	5280	5280	5280	5280	0
127	20250211	190600	148522900	5280	5280	5280	5280	0
128	20250211	190500	148522900	5280	5280	5280	5280	0
129	20250211	190400	148522900	5280	5280	5280	5280	0
130	20250211	190300	148522900	5280	5280	5280	5280	0
131	20250211	190200	148522900	5280	5280	5280	5280	0
132	20250211	190100	148522900	5280	5280	5280	5280	0
133	20250211	190000	148522900	5280	5280	5280	5280	0
134	20250211	185900	148522900	5280	5280	5280	5280	0
135	20250211	185800	148522900	5280	5280	5280	5280	0
136	20250211	185700	148522900	5280	5280	5280	5280	0
137	20250211	185600	148522900	5280	5280	5280	5280	0
138	20250211	185500	148522900	5280	5280	5280	5280	0
139	20250211	185400	148522900	5280	5280	5280	5280	0
140	20250211	185300	148522900	5280	5280	5280	5280	0
141	20250211	185200	148522900	5280	5280	5280	5280	0
142	20250211	185100	148522900	5280	5280	5280	5280	0
143	20250211	185000	148522900	5280	5280	5280	5280	0
144	20250211	184900	148522900	5280	5280	5280	5280	0
145	20250211	184800	148522900	5280	5280	5280	5280	0
146	20250211	184700	148522900	5280	5280	5280	5280	0
147	20250211	184600	148522900	5280	5280	5280	5280	0
148	20250211	184500	148522900	5280	5280	5280	5280	0
149	20250211	184400	148522900	5280	5280	5280	5280	0
150	20250211	184300	148522900	5280	5280	5280	5280	0
151	20250211	184200	148522900	5280	5280	5280	5280	0
152	20250211	184100	148522900	5280	5280	5280	5280	1
153	20250211	184000	148522900	5280	5280	5280	5280	0
154	20250211	183900	148522900	5280	5280	5280	5280	0
155	20250211	183800	148522900	5280	5280	5280	5280	0
156	20250211	183700	148522900	5280	5280	5280	5280	0
157	20250211	183600	148522900	5280	5280	5280	5280	0
158	20250211	183500	148522900	5280	5280	5280	5280	0
159	20250211	183400	148522900	5280	5280	5280	5280	0
160	20250211	183300	148522900	5280	5280	5280	5280	0
161	20250211	183200	148522900	5280	5280	5280	5280	0
162	20250211	183100	148522900	5280	5280	5280	5280	0
163	20250211	183000	148522900	5280	5280	5280	5280	0
164	20250211	182900	148522900	5280	5280	5280	5280	0
165	20250211	182800	148522900	5280	5280	5280	5280	0
166	20250211	182700	148522900	5280	5280	5280	5280	0
167	20250211	182600	148522900	5280	5280	5280	5280	0
168	20250211	182500	148522900	5280	5280	5280	5280	0
169	20250211	182400	148522900	5280	5280	5280	5280	0
170	20250211	182300	148522900	5280	5280	5280	5280	0
171	20250211	182200	148522900	5280	5280	5280	5280	0
172	20250211	182100	148522900	5280	5280	5280	5280	0
173	20250211	182000	148522900	5280	5280	5280	5280	0
174	20250211	181900	148522900	5280	5280	5280	5280	0
175	20250211	181800	148522900	5280	5280	5280	5280	0
176	20250211	181700	148522900	5280	5280	5280	5280	0
177	20250211	181600	148522900	5280	5280	5280	5280	0
178	20250211	181500	148522900	5280	5280	5280	5280	0
179	20250211	181400	148522900	5280	5280	5280	5280	0
180	20250211	181300	148522900	5280	5280	5280	5280	0
181	20250211	181200	148522900	5280	5280	5280	5280	0
182	20250211	181100	148522900	5280	5280	5280	5280	1
183	20250211	181000	148522900	5280	5280	5280	5280	0
184	20250211	180900	148522900	5280	5280	5280	5280	0
185	20250211	180800	148522900	5280	5280	5280	5280	0
186	20250211	180700	148522900	5280	5280	5280	5280	0
187	20250211	180600	148522900	5280	5280	5280	5280	0
188	20250211	180500	148522900	5280	5280	5280	5280	0
189	20250211	180400	148522900	5280	5280	5280	5280	0
190	20250211	180300	148522900	5280	5280	5280	5280	0
191	20250211	180200	148522900	5280	5280	5280	5280	0
192	20250211	180100	148522900	5280	5280	5280	5280	0
193	20250211	180000	148522900	5280	5280	5280	5280	0
194	20250211	175900	148522900	5280	5280	5280	5280	0
195	20250211	175800	148522900	5280	5280	5280	5280	0
196	20250211	175700	148522900	5280	5280	5280	5280	0
197	20250211	175600	148522900	5280	5280	5280	5280	0
198	20250211	175500	148522900	5280	5280	5280	5280	0
199	20250211	175400	148522900	5280	5280	5280	5280	0
200	20250211	175300	148522900	5280	5280	5280	5280	0
201	20250211	175200	148522900	5280	5280	5280	5280	0
202	20250211	175100	148522900	5280	5280	5280	5280	0
203	20250211	175000	148522900	5280	5280	5280	5280	0
204	20250211	174900	148522900	5280	5280	5280	5280	0
205	20250211	174800	148522900	5280	5280	5280	5280	0
206	20250211	174700	148522900	5280	5280	5280	5280	0
207	20250211	174600	148522900	5280	5280	5280	5280	0
208	20250211	174500	148522900	5280	5280	5280	5280	0
209	20250211	174400	148522900	5280	5280	5280	5280	0
210	20250211	174300	148522900	5280	5280	5280	5280	0
211	20250211	174200	148522900	5280	5280	5280	5280	0
212	20250211	174100	148522900	5280	5280	5280	5280	1
213	20250211	174000	148522900	5280	5280	5280	5280	0
214	20250211	173900	148522900	5280	5280	5280	5280	0
215	20250211	173800	148522900	5280	5280	5280	5280	0
216	20250211	173700	148522900	5280	5280	5280	5280	0
217	20250211	173600	148522900	5280	5280	5280	5280	0
218	20250211	173500	148522900	5280	5280	5280	5280	0
219	20250211	173400	148522900	5280	5280	5280	5280	0
220	20250211	173300	148522900	5280	5280	5280	5280	0
221	20250211	173200	148522900	5280	5280	5280	5280	0
222	20250211	173100	148522900	5280	5280	5280	5280	0
223	20250211	173000	148522900	5280	5280	5280	5280	0
224	20250211	172900	148522900	5280	5280	5280	5280	0
225	20250211	172800	148522900	5280	5280	5280	5280	0
226	20250211	172700	148522900	5280	5280	5280	5280	0
227	20250211	172600	148522900	5280	5280	5280	5280	0
228	20250211	172500	148522900	5280	5280	5280	5280	0
229	20250211	172400	148522900	5280	5280	5280	5280	0
230	20250211	172300	148522900	5280	5280	5280	5280	0
231	20250211	172200	148522900	5280	5280	5280	5280	0
232	20250211	172100	148522900	5280	5280	5280	5280	0
233	20250211	172000	148522900	5280	5280	5280	5280	0
234	20250211	171900	148522900	5280	5280	5280	5280	0
235	20250211	171800	148522900	5280	5280	5280	5280	0
236	20250211	171700	148522900	5280	5280	5280	5280	0
237	20250211	171600	148522900	5280	5280	5280	5280	0
238	20250211	171500	148522900	5280	5280	5280	5280	0
239	20250211	171400	148522900	5280	5280	5280	5280	0
240	20250211	171300	148522900	5280	5280	5280	5280	0
241	20250211	171200	148522900	5280	5280	5280	5280	0
242	20250211	171100	148522900	5280	5280	5280	5280	1
243	20250211	171000	148522900	5280	5280	5280	5280	0
244	20250211	170900	148522900	5280	5280	5280	5280	0
245	20250211	170800	148522900	5280	5280	5280	5280	0
246	20250211	170700	148522900	5280	5280	5280	5280	0
247	20250211	170600	148522900	5280	5280	5280	5280	0
248	20250211	170500	148522900	5280	5280	5280	5280	0
249	20250211	170400	148522900	5280	5280	5280	5280	0
250	20250211	170300	148522900	5280	5280	5280	5280	0
251	20250211	170200	148522900	5280	5280	5280	5280	0
252	20250211	170100	148522900	5280	5280	5280	5280	0
253	20250211	170000	148522900	5280	5280	5280	5280	0
254	20250211	165900	148522900	5280	5280	5280	5280	0
255	20250211	165800	148522900	5280	5280	5280	5280	0
256	20250211	165700	148522900	5280	5280	5280	5280	0
257	20250211	165600	148522900	5280	5280	5280	5280	0
258	20250211	165500	148522900	5280	5280	5280	5280	0
259	20250211	165400	148522900	5280	5280	5280	5280	0
260	20250211	165300	148522900	5280	5280	5280	5280	0
261	20250211	165200	148522900	5280	5280	5280	5280	0
262	20250211	165100	148522900	5280	5280	5280	5280	0
263	20250211	165000	148522900	5280	5280	5280	5280	0
264	20250211	164900	148522900	5280	5280	5280	5280	0
265	20250211	164800	148522900	5280	5280	5280	5280	0
266	20250211	164700	148522900	5280	5280	5280	5280	0
267	20250211	164600	148522900	5280	5280	5280	5280	0
268	20250211	164500	148522900	5280	5280	5280	5280	0
269	20250211	164400	148522900	5280	5280	5280	5280	0
270	20250211	164300	148522900	5280	5280	5280	5280	0
271	20250211	164200	148522900	5280	5280	5280	5280	0
272	20250211	164100	148522900	5280	5280	5280	5280	1
273	20250211	164000	148522900	5280	5280	5280	5280	0
274	20250211	163900	148522900	5280	5280	5280	5280	0
275	20250211	163800	148522900	5280	5280	5280	5280	0
276	20250211	163700	148522900	5280	5280	5280	5280	0
277	20250211	163600	148522900	5280	5280	5280	5280	0
278	20250211	163500	148522900	5280	5280	5280	5280	0
279	20250211	163400	148522900	5280	5280	5280	5280	0
280	20250211	163300	148522900	5280	5280	5280	5280	0
281	20250211	163200	148522900	5280	5280	5280	5280	0
282	20250211	163100	148522900	5280	5280	5280	5280	0
283	20250211	163000	148522900	5280	5280	5280	5280	0
284	20250211	162900	148522900	5280	5280	5280	5280	0
285	20250211	162800	148522900	5280	5280	5280	5280	0
286	20250211	162700	148522900	5280	5280	5280	5280	0
287	20250211	162600	148522900	5280	5280	5280	5280	0
288	20250211	162500	148522900	5280	5280	5280	5280	0
289	20250211	162400	148522900	5280	5280	5280	5280	0
290	20250211	162300	148522900	5280	5280	5280	5280	0
291	20250211	162200	148522900	5280	5280	5280	5280	0
292	20250211	162100	148522900	5280	5280	5280	5280	0
293	20250211	162000	148522900	5280	5280	5280	5280	0
294	20250211	161900	148522900	5280	5280	5280	5280	0
295	20250211	161800	148522900	5280	5280	5280	5280	0
296	20250211	161700	148522900	5280	5280	5280	5280	0
297	20250211	161600	148522900	5280	5280	5280	5280	0
298	20250211	161500	148522900	5280	5280	5280	5280	0
299	20250211	161400	148522900	5280	5280	5280	5280	0
300	20250211	161300	148522900	5280	5280	5280	5280	0
301	20250211	161200	148522900	5280	5280	5280	5280	0
302	20250211	161100	148522900	5280	5280	5280	5280	1
303	20250211	161000	148522900	5280	5280	5280	5280	0
304	20250211	160900	148522900	5280	5280	5280	5280	0
305	20250211	160800	148522900	5280	5280	5280	5280	0
306	20250211	160700	148522900	5280	5280	5280	5280	0
307	20250211	160600	148522900	5280	5280	5280	5280	0
308	20250211	160500	148522900	5280	5280	5280	5280	0
309	20250211	160400	148522900	5280	5280	5280	5280	0
310	20250211	160300	148522900	5280	5280	5280	5280	0
311	20250211	160200	148522900	5280	5280	5280	5280	0
312	20250211	160100	148522900	5280	5280	5280	5280	0
313	20250211	160000	148522900	5280	5280	5280	5280	0
314	20250211	155900	148522900	5280	5280	5280	5280	0
315	20250211	155800	148522900	5280	5280	5280	5280	0
316	20250211	155700	148522900	5280	5280	5280	5280	0
317	20250211	155600	148522900	5280	5280	5280	5280	0
318	20250211	155500	148522900	5280	5280	5280	5280	0
319	20250211	155400	148522900	5280	5280	5280	5280	0
320	20250211	155300	148522900	5280	5280	5280	5280	0
321	20250211	155200	148522900	5280	5280	5280	5280	0
322	20250211	155100	148522900	5280	5280	5280	5280	0
323	20250211	155000	148522900	5280	5280	5280	5280	0
324	20250211	154900	148522900	5280	5280	5280	5280	0
325	20250211	154800	148522900	5280	5280	5280	5280	0
326	20250211	154700	148522900	5280	5280	5280	5280	0
327	20250211	154600	148522900	5280	5280	5280	5280	0
328	20250211	154500	148522900	5280	5280	5280	5280	0
329	20250211	154400	148522900	5280	5280	5280	5280	0
330	20250211	154300	148522900	5280	5280	5280	5280	0
331	20250211	154200	148522900	5280	5280	5280	5280	0
332	20250211	154100	148522900	5280	5280	5280	5280	1
333	20250211	154000	148522900	5280	5280	5280	5280	0
334	20250211	153900	148522900	5280	5280	5280	5280	0
335	20250211	153800	148522900	5280	5280	5280	5280	0
336	20250211	153700	148522900	5280	5280	5280	5280	0
337	20250211	153600	148522900	5280	5280	5280	5280	0
338	20250211	153500	148522900	5280	5280	5280	5280	0
339	20250211	153400	148522900	5280	5280	5280	5280	0
340	20250211	153300	148522900	5280	5280	5280	5280	0
341	20250211	153200	148522900	5280	5280	5280	5280	0
342	20250211	153100	148522900	5280	5280	5280	5280	0
343	20250211	153000	148522900	5280	5280	5280	5280	0
344	20250211	152900	148522900	5280	5280	5280	5280	0
345	20250211	152800	148522900	5280	5280	5280	5280	0
346	20250211	152700	148522900	5280	5280	5280	5280	0
347	20250211	152600	148522900	5280	5280	5280	5280	0
348	20250211	152500	148522900	5280	5280	5280	5280	0
349	20250211	152400	148522900	5280	5280	5280	5280	0
350	20250211	152300	148522900	5280	5280	5280	5280	0
351	20250211	152200	148522900	5280	5280	5280	5280	0
352	20250211	152100	148522900	5280	5280	5280	5280	0
353	20250211	152000	148522900	5280	5280	5280	5280	0
354	20250211	151900	148522900	5280	5280	5280	5280	0
355	20250211	151800	148522900	5280	5280	5280	5280	0
356	20250211	151700	148522900	5280	5280	5280	5280	0
357	20250211	151600	148522900	5280	5280	5280	5280	0
358	20250211	151500	148522900	5280	5280	5280	5280	0
359	20250211	151400	148522900	5280	5280	5280	5280	0
360	20250211	151300	148522900	5280	5280	5280	5280	1
361	20250211	151200	148517620	5220	5220	5220	5220	0
362	20250211	151100	148517620	5220	5220	5220	5220	0
363	20250211	151000	148517620	5220	5220	5220	5220	0
364	20250211	150900	148517620	5220	5220	5220	5220	0
365	20250211	150800	148517620	5220	5220	5220	5220	0
366	20250211	150700	148517620	5220	5220	5220	5220	0
367	20250211	150600	148517620	5220	5220	5220	5220	0
368	20250211	150500	148517620	5220	5220	5220	5220	0
369	20250211	150400	148517620	5220	5220	5220	5220	0
370	20250211	150300	148517620	5220	5220	5220	5220	0
371	20250211	150200	148517620	5220	5220	5220	5220	0
372	20250211	150100	148517620	5220	5220	5220	5220	0
373	20250211	150000	148517620	5220	5220	5220	5220	0
374	20250211	145900	148517620	5220	5220	5220	5220	0
375	20250211	145800	148517620	5220	5220	5220	5220	60
376	20250211	145700	148204420	5220	5230	5230	5220	3140
377	20250211	145600	131812260	5220	5220	5220	5220	0
378	20250211	145500	131812260	5220	5220	5220	5220	0
379	20250211	145400	131812260	5220	5220	5220	5220	0
380	20250211	145300	131812260	5220	5220	5220	5220	0
381	20250211	145200	131812260	5220	5220	5220	5220	0
382	20250211	145100	131812260	5220	5220	5220	5220	0
383	20250211	145000	131812260	5220	5220	5220	5220	0
384	20250211	144900	131812260	5220	5220	5220	5220	0
385	20250211	144800	131812260	5220	5220	5220	5220	0
386	20250211	144700	131812260	5220	5220	5220	5220	0
387	20250211	144600	131812260	5220	5220	5220	5220	0
388	20250211	144500	131812260	5220	5220	5220	5220	0
389	20250211	144400	131812260	5220	5220	5220	5220	0
390	20250211	144300	131812260	5220	5220	5220	5220	0
391	20250211	144200	131812260	5220	5220	5220	5220	1
392	20250211	144100	131807040	5290	5290	5290	5290	0
393	20250211	144000	131807040	5290	5290	5290	5290	0
394	20250211	143900	131807040	5290	5290	5290	5290	0
395	20250211	143800	131807040	5290	5290	5290	5290	10
396	20250211	143700	131754140	5210	5220	5220	5210	500
397	20250211	143600	129145150	5220	5220	5220	5220	0
398	20250211	143500	129145150	5220	5220	5220	5220	1
399	20250211	143400	129139930	5300	5300	5300	5300	700
400	20250211	143300	125429930	5300	5300	5300	5300	0
401	20250211	143200	125429930	5300	5290	5300	5290	193
402	20250211	143100	124407710	5290	5290	5290	5290	0
403	20250211	143000	124407710	5290	5290	5290	5290	0
404	20250211	142900	124407710	5290	5290	5290	5290	0
405	20250211	142800	124407710	5290	5290	5290	5290	0
406	20250211	142700	124407710	5290	5290	5290	5290	0
407	20250211	142600	124407710	5290	5290	5290	5290	0
408	20250211	142500	124407710	5290	5290	5290	5290	0
409	20250211	142400	124407710	5290	5290	5290	5290	0
410	20250211	142300	124407710	5290	5290	5290	5290	0
411	20250211	142200	124407710	5290	5290	5290	5290	0
412	20250211	142100	124407710	5290	5290	5290	5290	0
413	20250211	142000	124407710	5290	5290	5290	5290	0
414	20250211	141900	124407710	5290	5290	5290	5290	0
415	20250211	141800	124407710	5290	5290	5290	5290	0
416	20250211	141700	124407710	5290	5290	5290	5290	0
417	20250211	141600	124407710	5290	5290	5290	5290	0
418	20250211	141500	124407710	5290	5290	5290	5290	0
419	20250211	141400	124407710	5290	5290	5290	5290	0
420	20250211	141300	124407710	5290	5290	5290	5290	0
421	20250211	141200	124407710	5290	5290	5290	5290	0
422	20250211	141100	124407710	5290	5290	5290	5290	0
423	20250211	141000	124407710	5290	5290	5290	5290	0
424	20250211	140900	124407710	5290	5290	5290	5290	0
425	20250211	140800	124407710	5290	5290	5290	5290	0
426	20250211	140700	124407710	5290	5290	5290	5290	0
427	20250211	140600	124407710	5290	5290	5290	5290	94
428	20250211	140500	123910450	5300	5300	5300	5300	0
429	20250211	140400	123910450	5300	5300	5300	5300	0
430	20250211	140300	123910450	5300	5300	5300	5300	0
431	20250211	140200	123910450	5300	5300	5300	5300	0
432	20250211	140100	123910450	5300	5300	5300	5300	0
433	20250211	140000	123910450	5300	5300	5300	5300	25
434	20250211	135900	123777950	5300	5300	5300	5300	0
435	20250211	135800	123777950	5300	5300	5300	5300	0
436	20250211	135700	123777950	5300	5300	5300	5300	0
437	20250211	135600	123777950	5300	5300	5300	5300	0
438	20250211	135500	123777950	5300	5300	5300	5300	100
439	20250211	135400	123247950	5300	5300	5300	5300	0
440	20250211	135300	123247950	5300	5300	5300	5300	0
441	20250211	135200	123247950	5300	5300	5300	5300	0
442	20250211	135100	123247950	5300	5300	5300	5300	0
443	20250211	135000	123247950	5300	5300	5300	5300	0
444	20250211	134900	123247950	5300	5300	5300	5300	0
445	20250211	134800	123247950	5300	5300	5300	5300	0
446	20250211	134700	123247950	5300	5300	5300	5300	3
447	20250211	134600	123232050	5300	5290	5300	5290	1000
448	20250211	134500	117932090	5290	5290	5290	5290	0
449	20250211	134400	117932090	5290	5290	5290	5290	0
450	20250211	134300	117932090	5290	5290	5290	5290	0
451	20250211	134200	117932090	5290	5290	5290	5290	0
452	20250211	134100	117932090	5290	5290	5290	5290	0
453	20250211	134000	117932090	5290	5290	5290	5290	50
454	20250211	133900	117667590	5290	5290	5290	5290	0
455	20250211	133800	117667590	5290	5290	5290	5290	0
456	20250211	133700	117667590	5290	5290	5290	5290	0
457	20250211	133600	117667590	5290	5290	5290	5290	0
458	20250211	133500	117667590	5290	5290	5290	5290	0
459	20250211	133400	117667590	5290	5290	5290	5290	0
460	20250211	133300	117667590	5290	5290	5290	5290	0
461	20250211	133200	117667590	5290	5290	5290	5290	0
462	20250211	133100	117667590	5290	5290	5290	5290	0
463	20250211	133000	117667590	5290	5290	5290	5290	0
464	20250211	132900	117667590	5290	5290	5290	5290	0
465	20250211	132800	117667590	5290	5290	5290	5290	0
466	20250211	132700	117667590	5290	5290	5290	5290	0
467	20250211	132600	117667590	5290	5290	5290	5290	0
468	20250211	132500	117667590	5290	5290	5290	5290	0
469	20250211	132400	117667590	5290	5290	5290	5290	0
470	20250211	132300	117667590	5290	5290	5290	5290	0
471	20250211	132200	117667590	5290	5290	5290	5290	0
472	20250211	132100	117667590	5290	5290	5290	5290	0
473	20250211	132000	117667590	5290	5290	5290	5290	0
474	20250211	131900	117667590	5290	5290	5290	5290	0
475	20250211	131800	117667590	5290	5290	5290	5290	0
476	20250211	131700	117667590	5290	5290	5290	5290	0
477	20250211	131600	117667590	5290	5290	5290	5290	0
478	20250211	131500	117667590	5290	5290	5290	5290	0
479	20250211	131400	117667590	5290	5290	5290	5290	0
480	20250211	131300	117667590	5290	5290	5290	5290	0
481	20250211	131200	117667590	5290	5290	5290	5290	0
482	20250211	131100	117667590	5290	5290	5290	5290	0
483	20250211	131000	117667590	5290	5290	5290	5290	0
484	20250211	130900	117667590	5290	5290	5290	5290	0
485	20250211	130800	117667590	5290	5290	5290	5290	0
486	20250211	130700	117667590	5290	5290	5290	5290	0
487	20250211	130600	117667590	5290	5290	5290	5290	0
488	20250211	130500	117667590	5290	5290	5290	5290	0
489	20250211	130400	117667590	5290	5290	5290	5290	0
490	20250211	130300	117667590	5290	5290	5290	5290	0
491	20250211	130200	117667590	5290	5290	5290	5290	0
492	20250211	130100	117667590	5290	5290	5290	5290	0
493	20250211	130000	117667590	5290	5290	5290	5290	0
494	20250211	125900	117667590	5290	5290	5290	5290	0
495	20250211	125800	117667590	5290	5290	5290	5290	0
496	20250211	125700	117667590	5290	5290	5290	5290	0
497	20250211	125600	117667590	5290	5290	5290	5290	0
498	20250211	125500	117667590	5290	5290	5290	5290	0
499	20250211	125400	117667590	5290	5290	5290	5290	0
500	20250211	125300	117667590	5290	5290	5290	5290	0
501	20250211	125200	117667590	5290	5290	5290	5290	0
502	20250211	125100	117667590	5290	5290	5290	5290	0
503	20250211	125000	117667590	5290	5290	5290	5290	91
504	20250211	124900	117186200	5290	5290	5290	5290	208
505	20250211	124800	116085880	5290	5290	5290	5290	0
506	20250211	124700	116085880	5290	5290	5290	5290	0
507	20250211	124600	116085880	5290	5290	5290	5290	0
508	20250211	124500	116085880	5290	5290	5290	5290	0
509	20250211	124400	116085880	5290	5290	5290	5290	0
510	20250211	124300	116085880	5290	5290	5290	5290	0
511	20250211	124200	116085880	5290	5290	5290	5290	0
512	20250211	124100	116085880	5290	5290	5290	5290	0
513	20250211	124000	116085880	5290	5290	5290	5290	0
514	20250211	123900	116085880	5290	5290	5290	5290	0
515	20250211	123800	116085880	5290	5290	5290	5290	0
516	20250211	123700	116085880	5290	5290	5290	5290	1
517	20250211	123600	116080590	5280	5280	5280	5280	0
518	20250211	123500	116080590	5280	5200	5280	5200	174
519	20250211	123400	115169390	5200	5190	5200	5190	109
520	20250211	123300	114603060	5290	5290	5290	5290	0
521	20250211	123200	114603060	5290	5290	5290	5290	0
522	20250211	123100	114603060	5290	5290	5290	5290	0
523	20250211	123000	114603060	5290	5290	5290	5290	0
524	20250211	122900	114603060	5290	5290	5290	5290	0
525	20250211	122800	114603060	5290	5290	5290	5290	0
526	20250211	122700	114603060	5290	5290	5290	5290	0
527	20250211	122600	114603060	5290	5290	5290	5290	0
528	20250211	122500	114603060	5290	5290	5290	5290	0
529	20250211	122400	114603060	5290	5290	5290	5290	1
530	20250211	122300	114597770	5110	5110	5110	5110	0
531	20250211	122200	114597770	5110	5110	5110	5110	100
532	20250211	122100	114086770	5100	5100	5100	5100	0
533	20250211	122000	114086770	5100	5100	5100	5100	0
534	20250211	121900	114086770	5100	5100	5100	5100	0
535	20250211	121800	114086770	5100	5100	5100	5100	0
536	20250211	121700	114086770	5100	5100	5100	5100	0
537	20250211	121600	114086770	5100	5100	5100	5100	0
538	20250211	121500	114086770	5100	5100	5100	5100	0
539	20250211	121400	114086770	5100	5100	5100	5100	0
540	20250211	121300	114086770	5100	5100	5100	5100	0
541	20250211	121200	114086770	5100	5100	5100	5100	0
542	20250211	121100	114086770	5100	5100	5100	5100	0
543	20250211	121000	114086770	5100	5100	5100	5100	0
544	20250211	120900	114086770	5100	5100	5100	5100	0
545	20250211	120800	114086770	5100	5100	5100	5100	0
546	20250211	120700	114086770	5100	5100	5100	5100	0
547	20250211	120600	114086770	5100	5100	5100	5100	0
548	20250211	120500	114086770	5100	5100	5100	5100	0
549	20250211	120400	114086770	5100	5100	5100	5100	0
550	20250211	120300	114086770	5100	5100	5100	5100	0
551	20250211	120200	114086770	5100	5100	5100	5100	0
552	20250211	120100	114086770	5100	5100	5100	5100	0
553	20250211	120000	114086770	5100	5100	5100	5100	0
554	20250211	115900	114086770	5100	5100	5100	5100	0
555	20250211	115800	114086770	5100	5100	5100	5100	0
556	20250211	115700	114086770	5100	5100	5100	5100	0
557	20250211	115600	114086770	5100	5100	5100	5100	0
558	20250211	115500	114086770	5100	5100	5100	5100	0
559	20250211	115400	114086770	5100	5100	5100	5100	0
560	20250211	115300	114086770	5100	5100	5100	5100	0
561	20250211	115200	114086770	5100	5100	5100	5100	0
562	20250211	115100	114086770	5100	5100	5100	5100	0
563	20250211	115000	114086770	5100	5100	5100	5100	0
564	20250211	114900	114086770	5100	5100	5100	5100	0
565	20250211	114800	114086770	5100	5100	5100	5100	0
566	20250211	114700	114086770	5100	5100	5100	5100	0
567	20250211	114600	114086770	5100	5100	5100	5100	0
568	20250211	114500	114086770	5100	5100	5100	5100	0
569	20250211	114400	114086770	5100	5100	5100	5100	0
570	20250211	114300	114086770	5100	5100	5100	5100	0
571	20250211	114200	114086770	5100	5100	5100	5100	0
572	20250211	114100	114086770	5100	5100	5100	5100	0
573	20250211	114000	114086770	5100	5100	5100	5100	0
574	20250211	113900	114086770	5100	5100	5100	5100	0
575	20250211	113800	114086770	5100	5100	5100	5100	0
576	20250211	113700	114086770	5100	5100	5100	5100	0
577	20250211	113600	114086770	5100	5100	5100	5100	0
578	20250211	113500	114086770	5100	5100	5100	5100	0
579	20250211	113400	114086770	5100	5100	5100	5100	0
580	20250211	113300	114086770	5100	5100	5100	5100	0
581	20250211	113200	114086770	5100	5100	5100	5100	0
582	20250211	113100	114086770	5100	5100	5100	5100	0
583	20250211	113000	114086770	5100	5100	5100	5100	0
584	20250211	112900	114086770	5100	5100	5100	5100	0
585	20250211	112800	114086770	5100	5100	5100	5100	0
586	20250211	112700	114086770	5100	5100	5100	5100	0
587	20250211	112600	114086770	5100	5100	5100	5100	0
588	20250211	112500	114086770	5100	5100	5100	5100	0
589	20250211	112400	114086770	5100	5100	5100	5100	0
590	20250211	112300	114086770	5100	5100	5100	5100	0
591	20250211	112200	114086770	5100	5100	5100	5100	0
592	20250211	112100	114086770	5100	5100	5100	5100	0
593	20250211	112000	114086770	5100	5100	5100	5100	0
594	20250211	111900	114086770	5100	5100	5100	5100	0
595	20250211	111800	114086770	5100	5110	5110	5100	161
596	20250211	111700	113265660	5190	5190	5190	5190	0
597	20250211	111600	113265660	5190	5190	5190	5190	0
598	20250211	111500	113265660	5190	5190	5190	5190	0
599	20250211	111400	113265660	5190	5190	5190	5190	0
600	20250211	111300	113265660	5190	5190	5190	5190	0
601	20250211	111200	113265660	5190	5190	5190	5190	0
602	20250211	111100	113265660	5190	5190	5190	5190	0
603	20250211	111000	113265660	5190	5190	5190	5190	0
604	20250211	110900	113265660	5190	5190	5190	5190	0
605	20250211	110800	113265660	5190	5190	5190	5190	0
606	20250211	110700	113265660	5190	5190	5190	5190	0
607	20250211	110600	113265660	5190	5190	5190	5190	90
608	20250211	110500	112798560	5200	5250	5250	5200	10
609	20250211	110400	112746290	5290	5290	5290	5290	1
610	20250211	110300	112741000	5230	5230	5230	5230	0
611	20250211	110200	112741000	5230	5230	5230	5230	0
612	20250211	110100	112741000	5230	5230	5230	5230	0
613	20250211	110000	112741000	5230	5230	5230	5230	0
614	20250211	105900	112741000	5230	5230	5230	5230	0
615	20250211	105800	112741000	5230	5230	5230	5230	0
616	20250211	105700	112741000	5230	5230	5230	5230	0
617	20250211	105600	112741000	5230	5230	5230	5230	0
618	20250211	105500	112741000	5230	5230	5230	5230	0
619	20250211	105400	112741000	5230	5230	5230	5230	0
620	20250211	105300	112741000	5230	5230	5230	5230	0
621	20250211	105200	112741000	5230	5230	5230	5230	0
622	20250211	105100	112741000	5230	5230	5230	5230	0
623	20250211	105000	112741000	5230	5230	5230	5230	0
624	20250211	104900	112741000	5230	5230	5230	5230	0
625	20250211	104800	112741000	5230	5230	5230	5230	0
626	20250211	104700	112741000	5230	5230	5230	5230	0
627	20250211	104600	112741000	5230	5230	5230	5230	0
628	20250211	104500	112741000	5230	5230	5230	5230	0
629	20250211	104400	112741000	5230	5230	5230	5230	0
630	20250211	104300	112741000	5230	5230	5230	5230	39
631	20250211	104200	112537030	5230	5230	5230	5230	0
632	20250211	104100	112537030	5230	5230	5230	5230	0
633	20250211	104000	112537030	5230	5230	5230	5230	0
634	20250211	103900	112537030	5230	5230	5230	5230	0
635	20250211	103800	112537030	5230	5230	5230	5230	1
636	20250211	103700	112531800	5190	5190	5190	5190	0
637	20250211	103600	112531800	5190	5190	5190	5190	0
638	20250211	103500	112531800	5190	5190	5190	5190	0
639	20250211	103400	112531800	5190	5190	5190	5190	0
640	20250211	103300	112531800	5190	5190	5190	5190	0
641	20250211	103200	112531800	5190	5190	5190	5190	0
642	20250211	103100	112531800	5190	5190	5190	5190	0
643	20250211	103000	112531800	5190	5190	5190	5190	0
644	20250211	102900	112531800	5190	5190	5190	5190	0
645	20250211	102800	112531800	5190	5190	5190	5190	0
646	20250211	102700	112531800	5190	5190	5190	5190	0
647	20250211	102600	112531800	5190	5190	5190	5190	0
648	20250211	102500	112531800	5190	5190	5190	5190	0
649	20250211	102400	112531800	5190	5190	5190	5190	0
650	20250211	102300	112531800	5190	5190	5190	5190	0
651	20250211	102200	112531800	5190	5190	5190	5190	0
652	20250211	102100	112531800	5190	5190	5190	5190	0
653	20250211	102000	112531800	5190	5190	5190	5190	0
654	20250211	101900	112531800	5190	5190	5190	5190	0
655	20250211	101800	112531800	5190	5190	5190	5190	0
656	20250211	101700	112531800	5190	5190	5190	5190	0
657	20250211	101600	112531800	5190	5190	5190	5190	0
658	20250211	101500	112531800	5190	5190	5190	5190	0
659	20250211	101400	112531800	5190	5190	5190	5190	0
660	20250211	101300	112531800	5190	5190	5190	5190	0
661	20250211	101200	112531800	5190	5200	5200	5190	17
662	20250211	101100	112443560	5190	5190	5190	5190	0
663	20250211	101000	112443560	5190	5280	5280	5190	701
664	20250211	100900	108800880	5280	5280	5280	5280	0
665	20250211	100800	108800880	5280	5280	5280	5280	0
666	20250211	100700	108800880	5280	5280	5280	5280	46
667	20250211	100600	108558000	5300	5300	5300	5300	0
668	20250211	100500	108558000	5300	5300	5300	5300	0
669	20250211	100400	108558000	5300	5300	5300	5300	0
670	20250211	100300	108558000	5300	5300	5300	5300	0
671	20250211	100200	108558000	5300	5300	5300	5300	0
672	20250211	100100	108558000	5300	5300	5300	5300	0
673	20250211	100000	108558000	5300	5300	5300	5300	0
674	20250211	095900	108558000	5300	5300	5300	5300	0
675	20250211	095800	108558000	5300	5300	5300	5300	11
676	20250211	095700	108499700	5300	5300	5300	5300	0
677	20250211	095600	108499700	5300	5300	5300	5300	0
678	20250211	095500	108499700	5300	5300	5300	5300	0
679	20250211	095400	108499700	5300	5300	5300	5300	307
680	20250211	095300	106872600	5300	5300	5300	5300	193
681	20250211	095200	105849700	5300	5320	5320	5300	807
682	20250211	095100	101562580	5390	5390	5390	5390	100
683	20250211	095000	101023580	5390	5390	5390	5390	610
684	20250211	094900	97735680	5390	5390	5390	5390	0
685	20250211	094800	97735680	5390	5390	5390	5390	20
686	20250211	094700	97627880	5390	5390	5390	5390	0
687	20250211	094600	97627880	5390	5390	5390	5390	0
688	20250211	094500	97627880	5390	5320	5390	5320	595
689	20250211	094400	94427480	5300	5300	5300	5300	0
690	20250211	094300	94427480	5300	5300	5300	5300	0
691	20250211	094200	94427480	5300	5300	5300	5300	0
692	20250211	094100	94427480	5300	5300	5300	5300	0
693	20250211	094000	94427480	5300	5250	5300	5250	2694
694	20250211	093900	80187660	5200	5200	5200	5200	0
695	20250211	093800	80187660	5200	5200	5200	5200	0
696	20250211	093700	80187660	5200	5200	5200	5200	0
697	20250211	093600	80187660	5200	5200	5200	5200	0
698	20250211	093500	80187660	5200	5200	5200	5200	0
699	20250211	093400	80187660	5200	5200	5200	5200	0
700	20250211	093300	80187660	5200	5200	5200	5200	0
701	20250211	093200	80187660	5200	5200	5200	5200	0
702	20250211	093100	80187660	5200	5200	5200	5200	0
703	20250211	093000	80187660	5200	5200	5200	5200	0
704	20250211	092900	80187660	5200	5200	5200	5200	0
705	20250211	092800	80187660	5200	5200	5200	5200	0
706	20250211	092700	80187660	5200	5200	5200	5200	0
707	20250211	092600	80187660	5200	5200	5200	5200	10
708	20250211	092500	80135660	5210	5260	5260	5210	4268
709	20250211	092400	57686040	5260	5250	5260	5250	134
710	20250211	092300	56981470	5250	5250	5250	5250	0
711	20250211	092200	56981470	5250	5250	5250	5250	11
712	20250211	092100	56923720	5200	5200	5200	5200	0
713	20250211	092000	56923720	5200	5200	5200	5200	0
714	20250211	091900	56923720	5200	5200	5200	5200	0
715	20250211	091800	56923720	5200	5200	5200	5200	0
716	20250211	091700	56923720	5200	5210	5250	5200	148
717	20250211	091600	56152490	5200	5290	5290	5200	317
718	20250211	091500	54499620	5290	5290	5290	5290	2
719	20250211	091400	54489040	5290	5290	5290	5290	5103
720	20250211	091300	27494170	5290	5300	5300	5290	21
721	20250211	091200	27383060	5290	5190	5290	5190	102
722	20250211	091100	26853580	5190	5190	5190	5190	431
723	20250211	091000	24616690	5200	5200	5200	5200	10
724	20250211	090900	24564690	5200	5400	5400	5200	11
725	20250211	090800	24505490	5690	5690	5690	5690	0
726	20250211	090700	24505490	5690	5690	5690	5690	0
727	20250211	090600	24505490	5690	5690	5690	5690	0
728	20250211	090500	24505490	5690	5690	5690	5690	0
729	20250211	090400	24505490	5690	5690	5690	5690	0
730	20250211	090300	24505490	5690	5090	5690	5090	4570
731	20250211	090200	0	4955	4955	4955	4955	0
732	20250211	090100	0	4955	4955	4955	4955	0
733	20250211	090000	0	4955	4955	4955	4955	0