KissMeData/093190/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	200600	173908035	4980	4980	4980	4980	410
3	20250211	200500	173908035	4980	4980	4980	4980	0
4	20250211	200400	173908035	4980	4980	4980	4980	0
5	20250211	200300	173908035	4980	4980	4980	4980	0
6	20250211	200200	173908035	4980	4980	4980	4980	0
7	20250211	200100	173908035	4980	4980	4980	4980	0
8	20250211	200000	173908035	4980	4980	4980	4980	0
9	20250211	195900	173908035	4980	4980	4980	4980	0
10	20250211	195800	173908035	4980	4980	4980	4980	0
11	20250211	195700	173908035	4980	4980	4980	4980	0
12	20250211	195600	173908035	4980	4980	4980	4980	0
13	20250211	195500	173908035	4980	4980	4980	4980	0
14	20250211	195400	173908035	4980	4980	4980	4980	0
15	20250211	195300	173908035	4980	4980	4980	4980	0
16	20250211	195200	173908035	4980	4980	4980	4980	0
17	20250211	195100	173908035	4980	4980	4980	4980	0
18	20250211	195000	173908035	4980	4980	4980	4980	0
19	20250211	194900	173908035	4980	4980	4980	4980	0
20	20250211	194800	173908035	4980	4980	4980	4980	0
21	20250211	194700	173908035	4980	4980	4980	4980	0
22	20250211	194600	173908035	4980	4980	4980	4980	0
23	20250211	194500	173908035	4980	4980	4980	4980	0
24	20250211	194400	173908035	4980	4980	4980	4980	0
25	20250211	194300	173908035	4980	4980	4980	4980	0
26	20250211	194200	173908035	4980	4980	4980	4980	0
27	20250211	194100	173908035	4980	4980	4980	4980	0
28	20250211	194000	173908035	4980	4980	4980	4980	0
29	20250211	193900	173908035	4980	4980	4980	4980	0
30	20250211	193800	173908035	4980	4980	4980	4980	0
31	20250211	193700	173908035	4980	4980	4980	4980	0
32	20250211	193600	173908035	4980	4980	4980	4980	410
33	20250211	193500	173908035	4980	4980	4980	4980	0
34	20250211	193400	173908035	4980	4980	4980	4980	0
35	20250211	193300	173908035	4980	4980	4980	4980	0
36	20250211	193200	173908035	4980	4980	4980	4980	0
37	20250211	193100	173908035	4980	4980	4980	4980	0
38	20250211	193000	173908035	4980	4980	4980	4980	0
39	20250211	192900	173908035	4980	4980	4980	4980	0
40	20250211	192800	173908035	4980	4980	4980	4980	0
41	20250211	192700	173908035	4980	4980	4980	4980	0
42	20250211	192600	173908035	4980	4980	4980	4980	0
43	20250211	192500	173908035	4980	4980	4980	4980	0
44	20250211	192400	173908035	4980	4980	4980	4980	0
45	20250211	192300	173908035	4980	4980	4980	4980	0
46	20250211	192200	173908035	4980	4980	4980	4980	0
47	20250211	192100	173908035	4980	4980	4980	4980	0
48	20250211	192000	173908035	4980	4980	4980	4980	0
49	20250211	191900	173908035	4980	4980	4980	4980	0
50	20250211	191800	173908035	4980	4980	4980	4980	0
51	20250211	191700	173908035	4980	4980	4980	4980	0
52	20250211	191600	173908035	4980	4980	4980	4980	0
53	20250211	191500	173908035	4980	4980	4980	4980	0
54	20250211	191400	173908035	4980	4980	4980	4980	0
55	20250211	191300	173908035	4980	4980	4980	4980	0
56	20250211	191200	173908035	4980	4980	4980	4980	0
57	20250211	191100	173908035	4980	4980	4980	4980	0
58	20250211	191000	173908035	4980	4980	4980	4980	0
59	20250211	190900	173908035	4980	4980	4980	4980	0
60	20250211	190800	173908035	4980	4980	4980	4980	0
61	20250211	190700	173908035	4980	4980	4980	4980	0
62	20250211	190600	173908035	4980	4980	4980	4980	410
63	20250211	190500	173908035	4980	4980	4980	4980	0
64	20250211	190400	173908035	4980	4980	4980	4980	0
65	20250211	190300	173908035	4980	4980	4980	4980	0
66	20250211	190200	173908035	4980	4980	4980	4980	0
67	20250211	190100	173908035	4980	4980	4980	4980	0
68	20250211	190000	173908035	4980	4980	4980	4980	0
69	20250211	185900	173908035	4980	4980	4980	4980	0
70	20250211	185800	173908035	4980	4980	4980	4980	0
71	20250211	185700	173908035	4980	4980	4980	4980	0
72	20250211	185600	173908035	4980	4980	4980	4980	0
73	20250211	185500	173908035	4980	4980	4980	4980	0
74	20250211	185400	173908035	4980	4980	4980	4980	0
75	20250211	185300	173908035	4980	4980	4980	4980	0
76	20250211	185200	173908035	4980	4980	4980	4980	0
77	20250211	185100	173908035	4980	4980	4980	4980	0
78	20250211	185000	173908035	4980	4980	4980	4980	0
79	20250211	184900	173908035	4980	4980	4980	4980	0
80	20250211	184800	173908035	4980	4980	4980	4980	0
81	20250211	184700	173908035	4980	4980	4980	4980	0
82	20250211	184600	173908035	4980	4980	4980	4980	0
83	20250211	184500	173908035	4980	4980	4980	4980	0
84	20250211	184400	173908035	4980	4980	4980	4980	0
85	20250211	184300	173908035	4980	4980	4980	4980	0
86	20250211	184200	173908035	4980	4980	4980	4980	0
87	20250211	184100	173908035	4980	4980	4980	4980	0
88	20250211	184000	173908035	4980	4980	4980	4980	0
89	20250211	183900	173908035	4980	4980	4980	4980	0
90	20250211	183800	173908035	4980	4980	4980	4980	0
91	20250211	183700	173908035	4980	4980	4980	4980	0
92	20250211	183600	173908035	4980	4980	4980	4980	410
93	20250211	183500	173908035	4980	4980	4980	4980	0
94	20250211	183400	173908035	4980	4980	4980	4980	0
95	20250211	183300	173908035	4980	4980	4980	4980	0
96	20250211	183200	173908035	4980	4980	4980	4980	0
97	20250211	183100	173908035	4980	4980	4980	4980	0
98	20250211	183000	173908035	4980	4980	4980	4980	0
99	20250211	182900	173908035	4980	4980	4980	4980	0
100	20250211	182800	173908035	4980	4980	4980	4980	0
101	20250211	182700	173908035	4980	4980	4980	4980	0
102	20250211	182600	173908035	4980	4980	4980	4980	0
103	20250211	182500	173908035	4980	4980	4980	4980	0
104	20250211	182400	173908035	4980	4980	4980	4980	0
105	20250211	182300	173908035	4980	4980	4980	4980	0
106	20250211	182200	173908035	4980	4980	4980	4980	0
107	20250211	182100	173908035	4980	4980	4980	4980	0
108	20250211	182000	173908035	4980	4980	4980	4980	0
109	20250211	181900	173908035	4980	4980	4980	4980	0
110	20250211	181800	173908035	4980	4980	4980	4980	0
111	20250211	181700	173908035	4980	4980	4980	4980	0
112	20250211	181600	173908035	4980	4980	4980	4980	0
113	20250211	181500	173908035	4980	4980	4980	4980	0
114	20250211	181400	173908035	4980	4980	4980	4980	0
115	20250211	181300	173908035	4980	4980	4980	4980	0
116	20250211	181200	173908035	4980	4980	4980	4980	0
117	20250211	181100	173908035	4980	4980	4980	4980	0
118	20250211	181000	173908035	4980	4980	4980	4980	0
119	20250211	180900	173908035	4980	4980	4980	4980	0
120	20250211	180800	173908035	4980	4980	4980	4980	0
121	20250211	180700	173908035	4980	4980	4980	4980	0
122	20250211	180600	173908035	4980	4980	4980	4980	410
123	20250211	180500	173908035	4980	4980	4980	4980	0
124	20250211	180400	173908035	4980	4980	4980	4980	0
125	20250211	180300	173908035	4980	4980	4980	4980	0
126	20250211	180200	173908035	4980	4980	4980	4980	0
127	20250211	180100	173908035	4980	4980	4980	4980	0
128	20250211	180000	173908035	4980	4980	4980	4980	0
129	20250211	175900	173908035	4980	4980	4980	4980	0
130	20250211	175800	173908035	4980	4980	4980	4980	0
131	20250211	175700	173908035	4980	4980	4980	4980	0
132	20250211	175600	173908035	4980	4980	4980	4980	0
133	20250211	175500	173908035	4980	4980	4980	4980	0
134	20250211	175400	173908035	4980	4980	4980	4980	0
135	20250211	175300	173908035	4980	4980	4980	4980	0
136	20250211	175200	173908035	4980	4980	4980	4980	0
137	20250211	175100	173908035	4980	4980	4980	4980	0
138	20250211	175000	173908035	4980	4980	4980	4980	0
139	20250211	174900	173908035	4980	4980	4980	4980	0
140	20250211	174800	173908035	4980	4980	4980	4980	0
141	20250211	174700	173908035	4980	4980	4980	4980	0
142	20250211	174600	173908035	4980	4980	4980	4980	0
143	20250211	174500	173908035	4980	4980	4980	4980	0
144	20250211	174400	173908035	4980	4980	4980	4980	0
145	20250211	174300	173908035	4980	4980	4980	4980	0
146	20250211	174200	173908035	4980	4980	4980	4980	0
147	20250211	174100	173908035	4980	4980	4980	4980	0
148	20250211	174000	173908035	4980	4980	4980	4980	0
149	20250211	173900	173908035	4980	4980	4980	4980	0
150	20250211	173800	173908035	4980	4980	4980	4980	0
151	20250211	173700	173908035	4980	4980	4980	4980	0
152	20250211	173600	173908035	4980	4980	4980	4980	410
153	20250211	173500	173908035	4980	4980	4980	4980	0
154	20250211	173400	173908035	4980	4980	4980	4980	0
155	20250211	173300	173908035	4980	4980	4980	4980	0
156	20250211	173200	173908035	4980	4980	4980	4980	0
157	20250211	173100	173908035	4980	4980	4980	4980	0
158	20250211	173000	173908035	4980	4980	4980	4980	0
159	20250211	172900	173908035	4980	4980	4980	4980	0
160	20250211	172800	173908035	4980	4980	4980	4980	0
161	20250211	172700	173908035	4980	4980	4980	4980	0
162	20250211	172600	173908035	4980	4980	4980	4980	0
163	20250211	172500	173908035	4980	4980	4980	4980	0
164	20250211	172400	173908035	4980	4980	4980	4980	0
165	20250211	172300	173908035	4980	4980	4980	4980	0
166	20250211	172200	173908035	4980	4980	4980	4980	0
167	20250211	172100	173908035	4980	4980	4980	4980	0
168	20250211	172000	173908035	4980	4980	4980	4980	0
169	20250211	171900	173908035	4980	4980	4980	4980	0
170	20250211	171800	173908035	4980	4980	4980	4980	0
171	20250211	171700	173908035	4980	4980	4980	4980	0
172	20250211	171600	173908035	4980	4980	4980	4980	0
173	20250211	171500	173908035	4980	4980	4980	4980	0
174	20250211	171400	173908035	4980	4980	4980	4980	0
175	20250211	171300	173908035	4980	4980	4980	4980	0
176	20250211	171200	173908035	4980	4980	4980	4980	0
177	20250211	171100	173908035	4980	4980	4980	4980	0
178	20250211	171000	173908035	4980	4980	4980	4980	0
179	20250211	170900	173908035	4980	4980	4980	4980	0
180	20250211	170800	173908035	4980	4980	4980	4980	0
181	20250211	170700	173908035	4980	4980	4980	4980	0
182	20250211	170600	173908035	4980	4980	4980	4980	410
183	20250211	170500	173908035	4980	4980	4980	4980	0
184	20250211	170400	173908035	4980	4980	4980	4980	0
185	20250211	170300	173908035	4980	4980	4980	4980	0
186	20250211	170200	173908035	4980	4980	4980	4980	0
187	20250211	170100	173908035	4980	4980	4980	4980	0
188	20250211	170000	173908035	4980	4980	4980	4980	0
189	20250211	165900	173908035	4980	4980	4980	4980	0
190	20250211	165800	173908035	4980	4980	4980	4980	0
191	20250211	165700	173908035	4980	4980	4980	4980	0
192	20250211	165600	173908035	4980	4980	4980	4980	0
193	20250211	165500	173908035	4980	4980	4980	4980	0
194	20250211	165400	173908035	4980	4980	4980	4980	0
195	20250211	165300	173908035	4980	4980	4980	4980	0
196	20250211	165200	173908035	4980	4980	4980	4980	0
197	20250211	165100	173908035	4980	4980	4980	4980	0
198	20250211	165000	173908035	4980	4980	4980	4980	0
199	20250211	164900	173908035	4980	4980	4980	4980	0
200	20250211	164800	173908035	4980	4980	4980	4980	0
201	20250211	164700	173908035	4980	4980	4980	4980	0
202	20250211	164600	173908035	4980	4980	4980	4980	0
203	20250211	164500	173908035	4980	4980	4980	4980	0
204	20250211	164400	173908035	4980	4980	4980	4980	0
205	20250211	164300	173908035	4980	4980	4980	4980	0
206	20250211	164200	173908035	4980	4980	4980	4980	0
207	20250211	164100	173908035	4980	4980	4980	4980	0
208	20250211	164000	173908035	4980	4980	4980	4980	0
209	20250211	163900	173908035	4980	4980	4980	4980	0
210	20250211	163800	173908035	4980	4980	4980	4980	0
211	20250211	163700	173908035	4980	4980	4980	4980	0
212	20250211	163600	173908035	4980	4980	4980	4980	410
213	20250211	163500	173908035	4980	4980	4980	4980	0
214	20250211	163400	173908035	4980	4980	4980	4980	0
215	20250211	163300	173908035	4980	4980	4980	4980	0
216	20250211	163200	173908035	4980	4980	4980	4980	0
217	20250211	163100	173908035	4980	4980	4980	4980	0
218	20250211	163000	173908035	4980	4980	4980	4980	0
219	20250211	162900	173908035	4980	4980	4980	4980	0
220	20250211	162800	173908035	4980	4980	4980	4980	0
221	20250211	162700	173908035	4980	4980	4980	4980	0
222	20250211	162600	173908035	4980	4980	4980	4980	0
223	20250211	162500	173908035	4980	4980	4980	4980	0
224	20250211	162400	173908035	4980	4980	4980	4980	0
225	20250211	162300	173908035	4980	4980	4980	4980	0
226	20250211	162200	173908035	4980	4980	4980	4980	0
227	20250211	162100	173908035	4980	4980	4980	4980	0
228	20250211	162000	173908035	4980	4980	4980	4980	0
229	20250211	161900	173908035	4980	4980	4980	4980	0
230	20250211	161800	173908035	4980	4980	4980	4980	0
231	20250211	161700	173908035	4980	4980	4980	4980	0
232	20250211	161600	173908035	4980	4980	4980	4980	0
233	20250211	161500	173908035	4980	4980	4980	4980	0
234	20250211	161400	173908035	4980	4980	4980	4980	0
235	20250211	161300	173908035	4980	4980	4980	4980	0
236	20250211	161200	173908035	4980	4980	4980	4980	0
237	20250211	161100	173908035	4980	4980	4980	4980	0
238	20250211	161000	173908035	4980	4980	4980	4980	0
239	20250211	160900	173908035	4980	4980	4980	4980	0
240	20250211	160800	173908035	4980	4980	4980	4980	0
241	20250211	160700	173908035	4980	4980	4980	4980	0
242	20250211	160600	173908035	4980	4980	4980	4980	410
243	20250211	160500	173908035	4980	4980	4980	4980	0
244	20250211	160400	173908035	4980	4980	4980	4980	0
245	20250211	160300	173908035	4980	4980	4980	4980	0
246	20250211	160200	173908035	4980	4980	4980	4980	0
247	20250211	160100	173908035	4980	4980	4980	4980	0
248	20250211	160000	173908035	4980	4980	4980	4980	0
249	20250211	155900	173908035	4980	4980	4980	4980	0
250	20250211	155800	173908035	4980	4980	4980	4980	0
251	20250211	155700	173908035	4980	4980	4980	4980	0
252	20250211	155600	173908035	4980	4980	4980	4980	0
253	20250211	155500	173908035	4980	4980	4980	4980	0
254	20250211	155400	173908035	4980	4980	4980	4980	0
255	20250211	155300	173908035	4980	4980	4980	4980	0
256	20250211	155200	173908035	4980	4980	4980	4980	0
257	20250211	155100	173908035	4980	4980	4980	4980	0
258	20250211	155000	173908035	4980	4980	4980	4980	0
259	20250211	154900	173908035	4980	4980	4980	4980	0
260	20250211	154800	173908035	4980	4980	4980	4980	0
261	20250211	154700	173908035	4980	4980	4980	4980	0
262	20250211	154600	173908035	4980	4980	4980	4980	0
263	20250211	154500	173908035	4980	4980	4980	4980	0
264	20250211	154400	173908035	4980	4980	4980	4980	0
265	20250211	154300	173908035	4980	4980	4980	4980	0
266	20250211	154200	173908035	4980	4980	4980	4980	0
267	20250211	154100	173908035	4980	4980	4980	4980	0
268	20250211	154000	173908035	4980	4980	4980	4980	0
269	20250211	153900	173908035	4980	4980	4980	4980	0
270	20250211	153800	173908035	4980	4980	4980	4980	0
271	20250211	153700	173908035	4980	4980	4980	4980	0
272	20250211	153600	173908035	4980	4980	4980	4980	410
273	20250211	153500	173908035	4980	4980	4980	4980	0
274	20250211	153400	173908035	4980	4980	4980	4980	0
275	20250211	153300	173908035	4980	4980	4980	4980	0
276	20250211	153200	173908035	4980	4980	4980	4980	0
277	20250211	153100	173908035	4980	4980	4980	4980	0
278	20250211	153000	173908035	4980	4980	4980	4980	410
279	20250211	152900	171866235	4980	4980	4980	4980	0
280	20250211	152800	171866235	4980	4980	4980	4980	0
281	20250211	152700	171866235	4980	4980	4980	4980	0
282	20250211	152600	171866235	4980	4980	4980	4980	0
283	20250211	152500	171866235	4980	4980	4980	4980	0
284	20250211	152400	171866235	4980	4980	4980	4980	0
285	20250211	152300	171866235	4980	4980	4980	4980	0
286	20250211	152200	171866235	4980	4980	4980	4980	0
287	20250211	152100	171866235	4980	4980	4980	4980	0
288	20250211	152000	171866235	4980	4980	4980	4980	0
289	20250211	151900	171866235	4980	4980	4980	4980	1
290	20250211	151800	171861255	4985	4985	4985	4985	4
291	20250211	151700	171841315	4985	4985	4985	4985	62
292	20250211	151600	171532245	4985	4985	4985	4985	4
293	20250211	151500	171512305	4985	4985	4985	4985	1
294	20250211	151400	171507320	4985	4985	4985	4985	0
295	20250211	151300	171507320	4985	4985	4985	4985	3
296	20250211	151200	171492365	4985	4985	4985	4985	0
297	20250211	151100	171492365	4985	4985	4985	4985	0
298	20250211	151000	171492365	4985	4990	4990	4985	5
299	20250211	150900	171467430	4985	4985	4985	4985	3
300	20250211	150800	171452475	4990	4990	4990	4990	0
301	20250211	150700	171452475	4990	4990	4990	4990	0
302	20250211	150600	171452475	4990	4990	4990	4990	0
303	20250211	150500	171452475	4990	4990	4990	4990	0
304	20250211	150400	171452475	4990	4990	4990	4990	0
305	20250211	150300	171452475	4990	4990	4990	4990	0
306	20250211	150200	171452475	4990	4990	4990	4990	10
307	20250211	150100	171402575	4990	5000	5000	4990	216
308	20250211	150000	170322735	5000	5000	5000	5000	2
309	20250211	145900	170312735	5010	5010	5010	5010	0
310	20250211	145800	170312735	5010	5010	5010	5010	0
311	20250211	145700	170312735	5010	5010	5010	5010	0
312	20250211	145600	170312735	5010	5010	5010	5010	0
313	20250211	145500	170312735	5010	5010	5010	5010	6
314	20250211	145400	170282675	5010	5010	5010	5010	0
315	20250211	145300	170282675	5010	5010	5010	5010	0
316	20250211	145200	170282675	5010	5010	5010	5010	0
317	20250211	145100	170282675	5010	5010	5010	5010	0
318	20250211	145000	170282675	5010	5010	5010	5010	0
319	20250211	144900	170282675	5010	5010	5010	5010	0
320	20250211	144800	170282675	5010	5010	5010	5010	0
321	20250211	144700	170282675	5010	5000	5010	4985	209
322	20250211	144600	169237310	5000	5000	5000	5000	200
323	20250211	144500	168237310	5000	4995	5000	4995	200
324	20250211	144400	167237875	4985	4985	4985	4985	0
325	20250211	144300	167237875	4985	4985	4985	4985	0
326	20250211	144200	167237875	4985	4985	4985	4985	1
327	20250211	144100	167232890	4985	4985	4985	4985	6
328	20250211	144000	167202980	4985	4985	4985	4985	0
329	20250211	143900	167202980	4985	4985	4985	4985	0
330	20250211	143800	167202980	4985	4985	4985	4985	0
331	20250211	143700	167202980	4985	4985	4985	4985	0
332	20250211	143600	167202980	4985	4985	4985	4985	0
333	20250211	143500	167202980	4985	4985	4985	4985	100
334	20250211	143400	166704480	5000	5000	5000	5000	0
335	20250211	143300	166704480	5000	5000	5000	5000	0
336	20250211	143200	166704480	5000	4995	5000	4995	2
337	20250211	143100	166694485	5000	5000	5000	5000	0
338	20250211	143000	166694485	5000	5000	5000	5000	0
339	20250211	142900	166694485	5000	5000	5000	5000	0
340	20250211	142800	166694485	5000	5000	5000	5000	0
341	20250211	142700	166694485	5000	4995	5000	4995	1782
342	20250211	142600	157788130	4995	4995	4995	4995	0
343	20250211	142500	157788130	4995	4995	4995	4995	0
344	20250211	142400	157788130	4995	4995	4995	4995	0
345	20250211	142300	157788130	4995	4995	4995	4995	0
346	20250211	142200	157788130	4995	4995	4995	4995	0
347	20250211	142100	157788130	4995	4995	4995	4995	0
348	20250211	142000	157788130	4995	4995	4995	4995	0
349	20250211	141900	157788130	4995	4995	4995	4995	0
350	20250211	141800	157788130	4995	4995	4995	4995	0
351	20250211	141700	157788130	4995	4995	4995	4995	0
352	20250211	141600	157788130	4995	4995	4995	4995	0
353	20250211	141500	157788130	4995	4995	4995	4995	0
354	20250211	141400	157788130	4995	4995	4995	4995	0
355	20250211	141300	157788130	4995	4995	4995	4995	0
356	20250211	141200	157788130	4995	4995	4995	4995	0
357	20250211	141100	157788130	4995	4995	4995	4995	0
358	20250211	141000	157788130	4995	4995	4995	4995	0
359	20250211	140900	157788130	4995	4995	4995	4995	12
360	20250211	140800	157728190	4995	4990	4995	4990	8
361	20250211	140700	157688260	4980	4980	4980	4980	3
362	20250211	140600	157673320	4980	4980	4980	4980	100
363	20250211	140500	157175320	4995	4995	4995	4995	602
364	20250211	140400	154168330	4995	4995	4995	4995	0
365	20250211	140300	154168330	4995	4995	4995	4995	1000
366	20250211	140200	149173330	4995	4995	4995	4995	9
367	20250211	140100	149128375	4995	4995	4995	4995	0
368	20250211	140000	149128375	4995	4995	4995	4995	770
369	20250211	135900	145282225	4995	4995	4995	4995	387
370	20250211	135800	143349160	4995	4995	4995	4995	0
371	20250211	135700	143349160	4995	4995	4995	4995	200
372	20250211	135600	142350160	4995	4995	4995	4995	160
373	20250211	135500	141550960	4995	4995	4995	4995	0
374	20250211	135400	141550960	4995	4980	4995	4980	2
375	20250211	135300	141540985	4995	4980	4995	4980	89
376	20250211	135200	141097480	4980	4980	4980	4980	112
377	20250211	135100	140539720	4980	4980	4980	4980	100
378	20250211	135000	140041720	4980	4970	4980	4970	118
379	20250211	134900	139455080	4970	4965	4970	4965	61
380	20250211	134800	139152130	4960	4960	4970	4960	15
381	20250211	134700	139077690	4970	4970	4970	4970	0
382	20250211	134600	139077690	4970	4960	4970	4960	6
383	20250211	134500	139047910	4950	4950	4950	4950	0
384	20250211	134400	139047910	4950	4950	4950	4950	0
385	20250211	134300	139047910	4950	4950	4950	4950	0
386	20250211	134200	139047910	4950	4950	4950	4950	1
387	20250211	134100	139042960	4970	4970	4970	4970	0
388	20250211	134000	139042960	4970	4970	4970	4970	0
389	20250211	133900	139042960	4970	4960	4970	4960	21
390	20250211	133800	138938740	4955	4955	4955	4955	0
391	20250211	133700	138938740	4955	4955	4955	4955	0
392	20250211	133600	138938740	4955	4955	4955	4955	0
393	20250211	133500	138938740	4955	4955	4955	4955	10
394	20250211	133400	138889190	4955	4955	4955	4955	1
395	20250211	133300	138884235	4955	4955	4955	4955	2
396	20250211	133200	138874325	4955	4955	4955	4955	38
397	20250211	133100	138686035	4955	4955	4955	4955	0
398	20250211	133000	138686035	4955	4955	4955	4955	0
399	20250211	132900	138686035	4955	4955	4955	4955	0
400	20250211	132800	138686035	4955	4955	4955	4955	0
401	20250211	132700	138686035	4955	4955	4955	4955	0
402	20250211	132600	138686035	4955	4955	4955	4955	0
403	20250211	132500	138686035	4955	4955	4955	4955	1
404	20250211	132400	138681080	4965	4950	4965	4950	130
405	20250211	132300	138035850	4945	4945	4945	4945	5
406	20250211	132200	138011125	4945	4945	4945	4945	183
407	20250211	132100	137106190	4945	4945	4945	4945	0
408	20250211	132000	137106190	4945	4945	4945	4945	0
409	20250211	131900	137106190	4945	4945	4945	4945	300
410	20250211	131800	135622690	4945	4945	4945	4945	0
411	20250211	131700	135622690	4945	4925	4945	4925	497
412	20250211	131600	133167485	4920	4920	4920	4920	0
413	20250211	131500	133167485	4920	4915	4920	4915	181
414	20250211	131400	132277865	4915	4915	4915	4915	0
415	20250211	131300	132277865	4915	4915	4915	4915	0
416	20250211	131200	132277865	4915	4915	4915	4915	44
417	20250211	131100	132061605	4905	4905	4905	4905	400
418	20250211	131000	130099605	4905	4905	4905	4905	0
419	20250211	130900	130099605	4905	4905	4905	4905	0
420	20250211	130800	130099605	4905	4910	4915	4905	227
421	20250211	130700	128985740	4905	4905	4905	4905	0
422	20250211	130600	128985740	4905	4905	4905	4905	0
423	20250211	130500	128985740	4905	4905	4905	4905	0
424	20250211	130400	128985740	4905	4905	4905	4905	0
425	20250211	130300	128985740	4905	4905	4905	4905	0
426	20250211	130200	128985740	4905	4905	4905	4905	0
427	20250211	130100	128985740	4905	4905	4905	4905	0
428	20250211	130000	128985740	4905	4905	4905	4905	0
429	20250211	125900	128985740	4905	4905	4905	4905	1
430	20250211	125800	128980835	4905	4905	4905	4905	1
431	20250211	125700	128975930	4910	4910	4910	4910	1
432	20250211	125600	128971020	4905	4905	4905	4905	0
433	20250211	125500	128971020	4905	4905	4905	4905	0
434	20250211	125400	128971020	4905	4905	4905	4905	0
435	20250211	125300	128971020	4905	4905	4905	4905	0
436	20250211	125200	128971020	4905	4905	4905	4905	0
437	20250211	125100	128971020	4905	4905	4905	4905	7
438	20250211	125000	128936685	4905	4905	4905	4905	0
439	20250211	124900	128936685	4905	4905	4905	4905	2
440	20250211	124800	128926875	4940	4940	4940	4940	0
441	20250211	124700	128926875	4940	4895	4940	4895	212
442	20250211	124600	127880220	4895	4895	4895	4895	1
443	20250211	124500	127875325	4895	4895	4895	4895	0
444	20250211	124400	127875325	4895	4895	4895	4895	0
445	20250211	124300	127875325	4895	4895	4895	4895	0
446	20250211	124200	127875325	4895	4895	4895	4895	0
447	20250211	124100	127875325	4895	4895	4895	4895	7
448	20250211	124000	127841060	4895	4895	4895	4895	0
449	20250211	123900	127841060	4895	4895	4895	4895	2
450	20250211	123800	127831270	4895	4895	4895	4895	0
451	20250211	123700	127831270	4895	4895	4895	4895	3
452	20250211	123600	127816585	4900	4900	4900	4900	19
453	20250211	123500	127723485	4900	4900	4900	4900	0
454	20250211	123400	127723485	4900	4900	4900	4900	0
455	20250211	123300	127723485	4900	4900	4900	4900	0
456	20250211	123200	127723485	4900	4900	4900	4900	0
457	20250211	123100	127723485	4900	4900	4900	4900	3
458	20250211	123000	127708785	4900	4900	4900	4900	100
459	20250211	122900	127218785	4900	4900	4900	4900	2
460	20250211	122800	127208985	4910	4900	4910	4900	3
461	20250211	122700	127194265	4905	4905	4905	4905	6
462	20250211	122600	127164835	4940	4940	4940	4940	0
463	20250211	122500	127164835	4940	4940	4940	4940	0
464	20250211	122400	127164835	4940	4940	4940	4940	0
465	20250211	122300	127164835	4940	4905	4940	4905	5
466	20250211	122200	127140250	4890	4890	4890	4890	0
467	20250211	122100	127140250	4890	4895	4895	4890	6
468	20250211	122000	127110900	4940	4895	4940	4895	10
469	20250211	121900	127061740	4895	4895	4895	4895	1
470	20250211	121800	127056845	4905	4905	4905	4905	4
471	20250211	121700	127037225	4895	4895	4895	4895	3
472	20250211	121600	127022540	4940	4895	4940	4895	30
473	20250211	121500	126875060	4890	4890	4890	4890	0
474	20250211	121400	126875060	4890	4890	4890	4890	0
475	20250211	121300	126875060	4890	4890	4890	4890	0
476	20250211	121200	126875060	4890	4890	4890	4890	0
477	20250211	121100	126875060	4890	4890	4890	4890	6
478	20250211	121000	126845720	4890	4890	4890	4890	0
479	20250211	120900	126845720	4890	4890	4890	4890	2
480	20250211	120800	126835940	4890	4890	4890	4890	1
481	20250211	120700	126831050	4890	4905	4905	4890	6
482	20250211	120600	126801665	4895	4895	4895	4895	18
483	20250211	120500	126713555	4890	4890	4890	4890	0
484	20250211	120400	126713555	4890	4890	4890	4890	0
485	20250211	120300	126713555	4890	4890	4890	4890	0
486	20250211	120200	126713555	4890	4890	4890	4890	0
487	20250211	120100	126713555	4890	4890	4890	4890	6
488	20250211	120000	126684215	4890	4890	4890	4890	0
489	20250211	115900	126684215	4890	4890	4890	4890	2
490	20250211	115800	126674435	4890	4890	4890	4890	1
491	20250211	115700	126669545	4890	4905	4905	4890	11
492	20250211	115600	126615635	4925	4925	4925	4925	0
493	20250211	115500	126615635	4925	4895	4925	4895	61
494	20250211	115400	126316435	4895	4895	4895	4895	0
495	20250211	115300	126316435	4895	4895	4895	4895	0
496	20250211	115200	126316435	4895	4895	4895	4895	0
497	20250211	115100	126316435	4895	4895	4895	4895	3
498	20250211	115000	126301750	4925	4925	4925	4925	0
499	20250211	114900	126301750	4925	4895	4925	4895	27
500	20250211	114800	126169295	4900	4900	4900	4900	0
501	20250211	114700	126169295	4900	4895	4900	4895	15
502	20250211	114600	126095820	4895	4900	4900	4895	4
503	20250211	114500	126076230	4895	4895	4895	4895	0
504	20250211	114400	126076230	4895	4895	4895	4895	0
505	20250211	114300	126076230	4895	4895	4895	4895	0
506	20250211	114200	126076230	4895	4895	4895	4895	0
507	20250211	114100	126076230	4895	4900	4900	4895	14
508	20250211	114000	126007650	4900	4900	4900	4900	0
509	20250211	113900	126007650	4900	4905	4905	4900	7
510	20250211	113800	125973325	4905	4905	4905	4905	1
511	20250211	113700	125968420	4910	4910	4910	4910	2
512	20250211	113600	125958600	4925	4910	4925	4910	12
513	20250211	113500	125899650	4905	4910	4910	4905	500
514	20250211	113400	123444660	4910	4910	4910	4910	0
515	20250211	113300	123444660	4910	4910	4910	4910	0
516	20250211	113200	123444660	4910	4910	4910	4910	0
517	20250211	113100	123444660	4910	4910	4910	4910	8
518	20250211	113000	123405380	4910	4910	4910	4910	0
519	20250211	112900	123405380	4910	4910	4910	4910	3
520	20250211	112800	123390650	4910	4910	4910	4910	0
521	20250211	112700	123390650	4910	4910	4910	4910	5
522	20250211	112600	123366100	4915	4915	4915	4915	10
523	20250211	112500	123316950	4910	4910	4910	4910	0
524	20250211	112400	123316950	4910	4910	4910	4910	0
525	20250211	112300	123316950	4910	4910	4910	4910	0
526	20250211	112200	123316950	4910	4910	4910	4910	0
527	20250211	112100	123316950	4910	4915	4935	4910	659
528	20250211	112000	120078380	4915	4930	4940	4915	9
529	20250211	111900	120033980	4915	4915	4915	4915	1
530	20250211	111800	120029065	4915	4915	4915	4915	1
531	20250211	111700	120024150	4915	4915	4915	4915	4
532	20250211	111600	120004490	4920	4920	4920	4920	11
533	20250211	111500	119950370	4915	4915	4915	4915	0
534	20250211	111400	119950370	4915	4915	4915	4915	0
535	20250211	111300	119950370	4915	4920	4940	4915	129
536	20250211	111200	119315315	4915	4915	4915	4915	0
537	20250211	111100	119315315	4915	4915	4915	4915	6
538	20250211	111000	119285825	4915	4915	4915	4915	0
539	20250211	110900	119285825	4915	4915	4915	4915	3
540	20250211	110800	119271080	4915	4915	4915	4915	0
541	20250211	110700	119271080	4915	4915	4915	4915	5
542	20250211	110600	119246505	4915	4915	4920	4915	54
543	20250211	110500	118981075	4915	4915	4915	4915	0
544	20250211	110400	118981075	4915	4915	4915	4915	0
545	20250211	110300	118981075	4915	4915	4915	4915	0
546	20250211	110200	118981075	4915	4915	4915	4915	0
547	20250211	110100	118981075	4915	4915	4915	4915	8
548	20250211	110000	118941755	4910	4910	4910	4910	0
549	20250211	105900	118941755	4910	4910	4910	4910	4
550	20250211	105800	118922115	4915	4910	4915	4910	10
551	20250211	105700	118872970	4910	4910	4915	4910	8
552	20250211	105600	118833675	4915	4915	4915	4915	0
553	20250211	105500	118833675	4915	4915	4915	4915	0
554	20250211	105400	118833675	4915	4915	4915	4915	0
555	20250211	105300	118833675	4915	4915	4915	4915	0
556	20250211	105200	118833675	4915	4915	4915	4915	0
557	20250211	105100	118833675	4915	4910	4915	4910	5
558	20250211	105000	118809115	4910	4915	4915	4910	23
559	20250211	104900	118696080	4910	4910	4910	4910	3
560	20250211	104800	118681350	4910	4910	4910	4910	1
561	20250211	104700	118676440	4910	4910	4910	4910	4
562	20250211	104600	118656800	4910	4910	4910	4910	1
563	20250211	104500	118651890	4910	4910	4910	4910	184
564	20250211	104400	117748450	4910	4915	4915	4910	66
565	20250211	104300	117424125	4915	4915	4915	4915	0
566	20250211	104200	117424125	4915	4915	4915	4915	0
567	20250211	104100	117424125	4915	4915	4915	4915	9
568	20250211	104000	117379890	4915	4915	4915	4915	6
569	20250211	103900	117350400	4915	4915	4915	4915	27
570	20250211	103800	117217695	4920	4920	4920	4920	21
571	20250211	103700	117114375	4915	4915	4915	4915	5
572	20250211	103600	117089800	4915	4915	4915	4915	0
573	20250211	103500	117089800	4915	4915	4915	4915	5
574	20250211	103400	117065225	4915	4915	4915	4915	0
575	20250211	103300	117065225	4915	4915	4915	4915	0
576	20250211	103200	117065225	4915	4915	4915	4915	0
577	20250211	103100	117065225	4915	4915	4925	4915	44
578	20250211	103000	116848675	4915	4915	4915	4915	0
579	20250211	102900	116848675	4915	4915	4915	4915	3
580	20250211	102800	116833930	4925	4925	4925	4915	125
581	20250211	102700	116218375	4915	4915	4915	4915	4
582	20250211	102600	116198715	4915	4915	4915	4915	11
583	20250211	102500	116144650	4910	4910	4910	4910	0
584	20250211	102400	116144650	4910	4920	4940	4910	68
585	20250211	102300	115809575	4935	4920	4935	4910	1255
586	20250211	102200	109632715	4910	4910	4910	4910	0
587	20250211	102100	109632715	4910	4910	4910	4910	7
588	20250211	102000	109598345	4910	4910	4910	4910	0
589	20250211	101900	109598345	4910	4910	4910	4910	1
590	20250211	101800	109593435	4910	4910	4910	4910	2
591	20250211	101700	109583615	4910	4910	4910	4910	3
592	20250211	101600	109568885	4910	4910	4910	4910	10
593	20250211	101500	109519785	4910	4910	4910	4910	0
594	20250211	101400	109519785	4910	4910	4910	4910	0
595	20250211	101300	109519785	4910	4910	4910	4910	0
596	20250211	101200	109519785	4910	4910	4910	4910	0
597	20250211	101100	109519785	4910	4910	4910	4910	7
598	20250211	101000	109485415	4910	4910	4910	4910	0
599	20250211	100900	109485415	4910	4910	4910	4910	3
600	20250211	100800	109470685	4910	4920	4920	4910	592
601	20250211	100700	106558565	4910	4910	4910	4910	5
602	20250211	100600	106534015	4910	4910	4915	4910	85
603	20250211	100500	106116310	4915	4915	4915	4915	1
604	20250211	100400	106111395	4910	4910	4910	4910	0
605	20250211	100300	106111395	4910	4910	4910	4910	0
606	20250211	100200	106111395	4910	4925	4925	4910	4582
607	20250211	100100	83613590	4910	4890	4920	4890	277
608	20250211	100000	82253570	4890	4905	4905	4890	687
609	20250211	095900	78886640	4905	4905	4905	4905	3
610	20250211	095800	78871925	4905	4905	4905	4905	1
611	20250211	095700	78867020	4905	4905	4905	4905	4
612	20250211	095600	78847400	4905	4905	4905	4905	10
613	20250211	095500	78798350	4945	4945	4945	4945	0
614	20250211	095400	78798350	4945	4945	4945	4945	2
615	20250211	095300	78788460	4905	4955	4955	4900	7233
616	20250211	095200	43028670	4955	4960	4960	4955	375
617	20250211	095100	41170080	4960	4960	4960	4960	7
618	20250211	095000	41135360	4960	4960	4960	4960	0
619	20250211	094900	41135360	4960	4960	4960	4960	4
620	20250211	094800	41115520	4960	4960	4960	4960	1
621	20250211	094700	41110560	4975	4960	4975	4960	6
622	20250211	094600	41080785	4960	4960	4960	4960	12
623	20250211	094500	41021265	4960	4980	4980	4960	12
624	20250211	094400	40961530	4980	4980	4980	4980	1
625	20250211	094300	40956550	4975	4975	4975	4975	0
626	20250211	094200	40956550	4975	4975	4975	4975	0
627	20250211	094100	40956550	4975	4975	4985	4975	20
628	20250211	094000	40856985	4975	4975	4975	4975	9
629	20250211	093900	40812210	4960	4970	4970	4960	4
630	20250211	093800	40792350	4970	4970	4970	4970	212
631	20250211	093700	39738710	4970	4970	4970	4970	4
632	20250211	093600	39718830	4970	4975	4975	4970	3
633	20250211	093500	39703910	4975	4975	4975	4975	18
634	20250211	093400	39614360	4970	4970	4970	4970	0
635	20250211	093300	39614360	4970	4970	4970	4970	0
636	20250211	093200	39614360	4970	4970	4970	4970	0
637	20250211	093100	39614360	4970	4955	4970	4955	972
638	20250211	093000	34789030	4955	4955	4955	4955	0
639	20250211	092900	34789030	4955	4965	4970	4955	28
640	20250211	092800	34650030	4955	4955	4955	4955	24
641	20250211	092700	34531110	4955	4955	4955	4955	4
642	20250211	092600	34511290	4970	4955	4995	4955	16
643	20250211	092500	34431915	4950	4950	4950	4950	0
644	20250211	092400	34431915	4950	4950	4950	4950	0
645	20250211	092300	34431915	4950	4950	4995	4950	23
646	20250211	092200	34317635	4990	4960	4990	4945	2975
647	20250211	092100	19588425	4960	4970	4970	4960	62
648	20250211	092000	19280350	4970	4970	4970	4970	4
649	20250211	091900	19260470	4970	4970	4970	4970	5
650	20250211	091800	19235620	4970	4995	4995	4970	9
651	20250211	091700	19190715	4970	4970	4970	4970	3
652	20250211	091600	19175805	4970	4970	4970	4970	10
653	20250211	091500	19126105	4970	4970	4970	4970	0
654	20250211	091400	19126105	4970	4995	5000	4970	467
655	20250211	091300	16793815	4970	4970	4970	4970	0
656	20250211	091200	16793815	4970	4970	4970	4970	0
657	20250211	091100	16793815	4970	4985	5010	4970	2581
658	20250211	091000	3888770	4985	4985	4985	4985	0
659	20250211	090900	3888770	4985	4970	4985	4960	19
660	20250211	090800	3794315	4985	4960	4985	4960	33
661	20250211	090700	3630515	4960	4960	4960	4960	4
662	20250211	090600	3610675	4960	4965	4985	4960	70
663	20250211	090500	3262120	4960	4955	4985	4955	183
664	20250211	090400	2351885	4955	4950	4975	4950	110
665	20250211	090300	1805140	4940	4940	4940	4940	0
666	20250211	090200	1805140	4940	4940	4940	4940	5
667	20250211	090100	1780440	4940	4945	4945	4940	251
668	20250211	090000	540410	4945	4960	4970	4940	109