KissMeData/277880/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	210600	227416300	5290	5290	5290	5290	64
3	20250211	210500	227416300	5290	5290	5290	5290	0
4	20250211	210400	227416300	5290	5290	5290	5290	0
5	20250211	210300	227416300	5290	5290	5290	5290	0
6	20250211	210200	227416300	5290	5290	5290	5290	0
7	20250211	210100	227416300	5290	5290	5290	5290	0
8	20250211	210000	227416300	5290	5290	5290	5290	0
9	20250211	205900	227416300	5290	5290	5290	5290	0
10	20250211	205800	227416300	5290	5290	5290	5290	0
11	20250211	205700	227416300	5290	5290	5290	5290	0
12	20250211	205600	227416300	5290	5290	5290	5290	0
13	20250211	205500	227416300	5290	5290	5290	5290	0
14	20250211	205400	227416300	5290	5290	5290	5290	0
15	20250211	205300	227416300	5290	5290	5290	5290	0
16	20250211	205200	227416300	5290	5290	5290	5290	0
17	20250211	205100	227416300	5290	5290	5290	5290	0
18	20250211	205000	227416300	5290	5290	5290	5290	0
19	20250211	204900	227416300	5290	5290	5290	5290	0
20	20250211	204800	227416300	5290	5290	5290	5290	0
21	20250211	204700	227416300	5290	5290	5290	5290	0
22	20250211	204600	227416300	5290	5290	5290	5290	0
23	20250211	204500	227416300	5290	5290	5290	5290	0
24	20250211	204400	227416300	5290	5290	5290	5290	0
25	20250211	204300	227416300	5290	5290	5290	5290	0
26	20250211	204200	227416300	5290	5290	5290	5290	0
27	20250211	204100	227416300	5290	5290	5290	5290	0
28	20250211	204000	227416300	5290	5290	5290	5290	0
29	20250211	203900	227416300	5290	5290	5290	5290	0
30	20250211	203800	227416300	5290	5290	5290	5290	0
31	20250211	203700	227416300	5290	5290	5290	5290	0
32	20250211	203600	227416300	5290	5290	5290	5290	64
33	20250211	203500	227416300	5290	5290	5290	5290	0
34	20250211	203400	227416300	5290	5290	5290	5290	0
35	20250211	203300	227416300	5290	5290	5290	5290	0
36	20250211	203200	227416300	5290	5290	5290	5290	0
37	20250211	203100	227416300	5290	5290	5290	5290	0
38	20250211	203000	227416300	5290	5290	5290	5290	0
39	20250211	202900	227416300	5290	5290	5290	5290	0
40	20250211	202800	227416300	5290	5290	5290	5290	0
41	20250211	202700	227416300	5290	5290	5290	5290	0
42	20250211	202600	227416300	5290	5290	5290	5290	0
43	20250211	202500	227416300	5290	5290	5290	5290	0
44	20250211	202400	227416300	5290	5290	5290	5290	0
45	20250211	202300	227416300	5290	5290	5290	5290	0
46	20250211	202200	227416300	5290	5290	5290	5290	0
47	20250211	202100	227416300	5290	5290	5290	5290	0
48	20250211	202000	227416300	5290	5290	5290	5290	0
49	20250211	201900	227416300	5290	5290	5290	5290	0
50	20250211	201800	227416300	5290	5290	5290	5290	0
51	20250211	201700	227416300	5290	5290	5290	5290	0
52	20250211	201600	227416300	5290	5290	5290	5290	0
53	20250211	201500	227416300	5290	5290	5290	5290	0
54	20250211	201400	227416300	5290	5290	5290	5290	0
55	20250211	201300	227416300	5290	5290	5290	5290	0
56	20250211	201200	227416300	5290	5290	5290	5290	0
57	20250211	201100	227416300	5290	5290	5290	5290	0
58	20250211	201000	227416300	5290	5290	5290	5290	0
59	20250211	200900	227416300	5290	5290	5290	5290	0
60	20250211	200800	227416300	5290	5290	5290	5290	0
61	20250211	200700	227416300	5290	5290	5290	5290	0
62	20250211	200600	227416300	5290	5290	5290	5290	64
63	20250211	200500	227416300	5290	5290	5290	5290	0
64	20250211	200400	227416300	5290	5290	5290	5290	0
65	20250211	200300	227416300	5290	5290	5290	5290	0
66	20250211	200200	227416300	5290	5290	5290	5290	0
67	20250211	200100	227416300	5290	5290	5290	5290	0
68	20250211	200000	227416300	5290	5290	5290	5290	0
69	20250211	195900	227416300	5290	5290	5290	5290	0
70	20250211	195800	227416300	5290	5290	5290	5290	0
71	20250211	195700	227416300	5290	5290	5290	5290	0
72	20250211	195600	227416300	5290	5290	5290	5290	0
73	20250211	195500	227416300	5290	5290	5290	5290	0
74	20250211	195400	227416300	5290	5290	5290	5290	0
75	20250211	195300	227416300	5290	5290	5290	5290	0
76	20250211	195200	227416300	5290	5290	5290	5290	0
77	20250211	195100	227416300	5290	5290	5290	5290	0
78	20250211	195000	227416300	5290	5290	5290	5290	0
79	20250211	194900	227416300	5290	5290	5290	5290	0
80	20250211	194800	227416300	5290	5290	5290	5290	0
81	20250211	194700	227416300	5290	5290	5290	5290	0
82	20250211	194600	227416300	5290	5290	5290	5290	0
83	20250211	194500	227416300	5290	5290	5290	5290	0
84	20250211	194400	227416300	5290	5290	5290	5290	0
85	20250211	194300	227416300	5290	5290	5290	5290	0
86	20250211	194200	227416300	5290	5290	5290	5290	0
87	20250211	194100	227416300	5290	5290	5290	5290	0
88	20250211	194000	227416300	5290	5290	5290	5290	0
89	20250211	193900	227416300	5290	5290	5290	5290	0
90	20250211	193800	227416300	5290	5290	5290	5290	0
91	20250211	193700	227416300	5290	5290	5290	5290	0
92	20250211	193600	227416300	5290	5290	5290	5290	64
93	20250211	193500	227416300	5290	5290	5290	5290	0
94	20250211	193400	227416300	5290	5290	5290	5290	0
95	20250211	193300	227416300	5290	5290	5290	5290	0
96	20250211	193200	227416300	5290	5290	5290	5290	0
97	20250211	193100	227416300	5290	5290	5290	5290	0
98	20250211	193000	227416300	5290	5290	5290	5290	0
99	20250211	192900	227416300	5290	5290	5290	5290	0
100	20250211	192800	227416300	5290	5290	5290	5290	0
101	20250211	192700	227416300	5290	5290	5290	5290	0
102	20250211	192600	227416300	5290	5290	5290	5290	0
103	20250211	192500	227416300	5290	5290	5290	5290	0
104	20250211	192400	227416300	5290	5290	5290	5290	0
105	20250211	192300	227416300	5290	5290	5290	5290	0
106	20250211	192200	227416300	5290	5290	5290	5290	0
107	20250211	192100	227416300	5290	5290	5290	5290	0
108	20250211	192000	227416300	5290	5290	5290	5290	0
109	20250211	191900	227416300	5290	5290	5290	5290	0
110	20250211	191800	227416300	5290	5290	5290	5290	0
111	20250211	191700	227416300	5290	5290	5290	5290	0
112	20250211	191600	227416300	5290	5290	5290	5290	0
113	20250211	191500	227416300	5290	5290	5290	5290	0
114	20250211	191400	227416300	5290	5290	5290	5290	0
115	20250211	191300	227416300	5290	5290	5290	5290	0
116	20250211	191200	227416300	5290	5290	5290	5290	0
117	20250211	191100	227416300	5290	5290	5290	5290	0
118	20250211	191000	227416300	5290	5290	5290	5290	0
119	20250211	190900	227416300	5290	5290	5290	5290	0
120	20250211	190800	227416300	5290	5290	5290	5290	0
121	20250211	190700	227416300	5290	5290	5290	5290	0
122	20250211	190600	227416300	5290	5290	5290	5290	64
123	20250211	190500	227416300	5290	5290	5290	5290	0
124	20250211	190400	227416300	5290	5290	5290	5290	0
125	20250211	190300	227416300	5290	5290	5290	5290	0
126	20250211	190200	227416300	5290	5290	5290	5290	0
127	20250211	190100	227416300	5290	5290	5290	5290	0
128	20250211	190000	227416300	5290	5290	5290	5290	0
129	20250211	185900	227416300	5290	5290	5290	5290	0
130	20250211	185800	227416300	5290	5290	5290	5290	0
131	20250211	185700	227416300	5290	5290	5290	5290	0
132	20250211	185600	227416300	5290	5290	5290	5290	0
133	20250211	185500	227416300	5290	5290	5290	5290	0
134	20250211	185400	227416300	5290	5290	5290	5290	0
135	20250211	185300	227416300	5290	5290	5290	5290	0
136	20250211	185200	227416300	5290	5290	5290	5290	0
137	20250211	185100	227416300	5290	5290	5290	5290	0
138	20250211	185000	227416300	5290	5290	5290	5290	0
139	20250211	184900	227416300	5290	5290	5290	5290	0
140	20250211	184800	227416300	5290	5290	5290	5290	0
141	20250211	184700	227416300	5290	5290	5290	5290	0
142	20250211	184600	227416300	5290	5290	5290	5290	0
143	20250211	184500	227416300	5290	5290	5290	5290	0
144	20250211	184400	227416300	5290	5290	5290	5290	0
145	20250211	184300	227416300	5290	5290	5290	5290	0
146	20250211	184200	227416300	5290	5290	5290	5290	0
147	20250211	184100	227416300	5290	5290	5290	5290	0
148	20250211	184000	227416300	5290	5290	5290	5290	0
149	20250211	183900	227416300	5290	5290	5290	5290	0
150	20250211	183800	227416300	5290	5290	5290	5290	0
151	20250211	183700	227416300	5290	5290	5290	5290	0
152	20250211	183600	227416300	5290	5290	5290	5290	64
153	20250211	183500	227416300	5290	5290	5290	5290	0
154	20250211	183400	227416300	5290	5290	5290	5290	0
155	20250211	183300	227416300	5290	5290	5290	5290	0
156	20250211	183200	227416300	5290	5290	5290	5290	0
157	20250211	183100	227416300	5290	5290	5290	5290	0
158	20250211	183000	227416300	5290	5290	5290	5290	0
159	20250211	182900	227416300	5290	5290	5290	5290	0
160	20250211	182800	227416300	5290	5290	5290	5290	0
161	20250211	182700	227416300	5290	5290	5290	5290	0
162	20250211	182600	227416300	5290	5290	5290	5290	0
163	20250211	182500	227416300	5290	5290	5290	5290	0
164	20250211	182400	227416300	5290	5290	5290	5290	0
165	20250211	182300	227416300	5290	5290	5290	5290	0
166	20250211	182200	227416300	5290	5290	5290	5290	0
167	20250211	182100	227416300	5290	5290	5290	5290	0
168	20250211	182000	227416300	5290	5290	5290	5290	0
169	20250211	181900	227416300	5290	5290	5290	5290	0
170	20250211	181800	227416300	5290	5290	5290	5290	0
171	20250211	181700	227416300	5290	5290	5290	5290	0
172	20250211	181600	227416300	5290	5290	5290	5290	0
173	20250211	181500	227416300	5290	5290	5290	5290	0
174	20250211	181400	227416300	5290	5290	5290	5290	0
175	20250211	181300	227416300	5290	5290	5290	5290	0
176	20250211	181200	227416300	5290	5290	5290	5290	0
177	20250211	181100	227416300	5290	5290	5290	5290	0
178	20250211	181000	227416300	5290	5290	5290	5290	0
179	20250211	180900	227416300	5290	5290	5290	5290	0
180	20250211	180800	227416300	5290	5290	5290	5290	0
181	20250211	180700	227416300	5290	5290	5290	5290	0
182	20250211	180600	227416300	5290	5290	5290	5290	64
183	20250211	180500	227416300	5290	5290	5290	5290	0
184	20250211	180400	227416300	5290	5290	5290	5290	0
185	20250211	180300	227416300	5290	5290	5290	5290	0
186	20250211	180200	227416300	5290	5290	5290	5290	0
187	20250211	180100	227416300	5290	5290	5290	5290	0
188	20250211	180000	227416300	5290	5290	5290	5290	0
189	20250211	175900	227416300	5290	5290	5290	5290	0
190	20250211	175800	227416300	5290	5290	5290	5290	0
191	20250211	175700	227416300	5290	5290	5290	5290	0
192	20250211	175600	227416300	5290	5290	5290	5290	0
193	20250211	175500	227416300	5290	5290	5290	5290	0
194	20250211	175400	227416300	5290	5290	5290	5290	0
195	20250211	175300	227416300	5290	5290	5290	5290	0
196	20250211	175200	227416300	5290	5290	5290	5290	0
197	20250211	175100	227416300	5290	5290	5290	5290	0
198	20250211	175000	227416300	5290	5290	5290	5290	0
199	20250211	174900	227416300	5290	5290	5290	5290	0
200	20250211	174800	227416300	5290	5290	5290	5290	0
201	20250211	174700	227416300	5290	5290	5290	5290	0
202	20250211	174600	227416300	5290	5290	5290	5290	0
203	20250211	174500	227416300	5290	5290	5290	5290	0
204	20250211	174400	227416300	5290	5290	5290	5290	0
205	20250211	174300	227416300	5290	5290	5290	5290	0
206	20250211	174200	227416300	5290	5290	5290	5290	0
207	20250211	174100	227416300	5290	5290	5290	5290	0
208	20250211	174000	227416300	5290	5290	5290	5290	0
209	20250211	173900	227416300	5290	5290	5290	5290	0
210	20250211	173800	227416300	5290	5290	5290	5290	0
211	20250211	173700	227416300	5290	5290	5290	5290	0
212	20250211	173600	227416300	5290	5290	5290	5290	64
213	20250211	173500	227416300	5290	5290	5290	5290	0
214	20250211	173400	227416300	5290	5290	5290	5290	0
215	20250211	173300	227416300	5290	5290	5290	5290	0
216	20250211	173200	227416300	5290	5290	5290	5290	0
217	20250211	173100	227416300	5290	5290	5290	5290	0
218	20250211	173000	227416300	5290	5290	5290	5290	0
219	20250211	172900	227416300	5290	5290	5290	5290	0
220	20250211	172800	227416300	5290	5290	5290	5290	0
221	20250211	172700	227416300	5290	5290	5290	5290	0
222	20250211	172600	227416300	5290	5290	5290	5290	0
223	20250211	172500	227416300	5290	5290	5290	5290	0
224	20250211	172400	227416300	5290	5290	5290	5290	0
225	20250211	172300	227416300	5290	5290	5290	5290	0
226	20250211	172200	227416300	5290	5290	5290	5290	0
227	20250211	172100	227416300	5290	5290	5290	5290	0
228	20250211	172000	227416300	5290	5290	5290	5290	0
229	20250211	171900	227416300	5290	5290	5290	5290	0
230	20250211	171800	227416300	5290	5290	5290	5290	0
231	20250211	171700	227416300	5290	5290	5290	5290	0
232	20250211	171600	227416300	5290	5290	5290	5290	0
233	20250211	171500	227416300	5290	5290	5290	5290	0
234	20250211	171400	227416300	5290	5290	5290	5290	0
235	20250211	171300	227416300	5290	5290	5290	5290	0
236	20250211	171200	227416300	5290	5290	5290	5290	0
237	20250211	171100	227416300	5290	5290	5290	5290	0
238	20250211	171000	227416300	5290	5290	5290	5290	0
239	20250211	170900	227416300	5290	5290	5290	5290	0
240	20250211	170800	227416300	5290	5290	5290	5290	0
241	20250211	170700	227416300	5290	5290	5290	5290	0
242	20250211	170600	227416300	5290	5290	5290	5290	64
243	20250211	170500	227416300	5290	5290	5290	5290	0
244	20250211	170400	227416300	5290	5290	5290	5290	0
245	20250211	170300	227416300	5290	5290	5290	5290	0
246	20250211	170200	227416300	5290	5290	5290	5290	0
247	20250211	170100	227416300	5290	5290	5290	5290	0
248	20250211	170000	227416300	5290	5290	5290	5290	0
249	20250211	165900	227416300	5290	5290	5290	5290	0
250	20250211	165800	227416300	5290	5290	5290	5290	0
251	20250211	165700	227416300	5290	5290	5290	5290	0
252	20250211	165600	227416300	5290	5290	5290	5290	0
253	20250211	165500	227416300	5290	5290	5290	5290	0
254	20250211	165400	227416300	5290	5290	5290	5290	0
255	20250211	165300	227416300	5290	5290	5290	5290	0
256	20250211	165200	227416300	5290	5290	5290	5290	0
257	20250211	165100	227416300	5290	5290	5290	5290	0
258	20250211	165000	227416300	5290	5290	5290	5290	0
259	20250211	164900	227416300	5290	5290	5290	5290	0
260	20250211	164800	227416300	5290	5290	5290	5290	0
261	20250211	164700	227416300	5290	5290	5290	5290	0
262	20250211	164600	227416300	5290	5290	5290	5290	0
263	20250211	164500	227416300	5290	5290	5290	5290	0
264	20250211	164400	227416300	5290	5290	5290	5290	0
265	20250211	164300	227416300	5290	5290	5290	5290	0
266	20250211	164200	227416300	5290	5290	5290	5290	0
267	20250211	164100	227416300	5290	5290	5290	5290	0
268	20250211	164000	227416300	5290	5290	5290	5290	0
269	20250211	163900	227416300	5290	5290	5290	5290	0
270	20250211	163800	227416300	5290	5290	5290	5290	0
271	20250211	163700	227416300	5290	5290	5290	5290	0
272	20250211	163600	227416300	5290	5290	5290	5290	64
273	20250211	163500	227416300	5290	5290	5290	5290	0
274	20250211	163400	227416300	5290	5290	5290	5290	0
275	20250211	163300	227416300	5290	5290	5290	5290	0
276	20250211	163200	227416300	5290	5290	5290	5290	0
277	20250211	163100	227416300	5290	5290	5290	5290	0
278	20250211	163000	227416300	5290	5290	5290	5290	0
279	20250211	162900	227416300	5290	5290	5290	5290	0
280	20250211	162800	227416300	5290	5290	5290	5290	0
281	20250211	162700	227416300	5290	5290	5290	5290	0
282	20250211	162600	227416300	5290	5290	5290	5290	0
283	20250211	162500	227416300	5290	5290	5290	5290	0
284	20250211	162400	227416300	5290	5290	5290	5290	0
285	20250211	162300	227416300	5290	5290	5290	5290	0
286	20250211	162200	227416300	5290	5290	5290	5290	0
287	20250211	162100	227416300	5290	5290	5290	5290	0
288	20250211	162000	227416300	5290	5290	5290	5290	0
289	20250211	161900	227416300	5290	5290	5290	5290	0
290	20250211	161800	227416300	5290	5290	5290	5290	0
291	20250211	161700	227416300	5290	5290	5290	5290	0
292	20250211	161600	227416300	5290	5290	5290	5290	0
293	20250211	161500	227416300	5290	5290	5290	5290	0
294	20250211	161400	227416300	5290	5290	5290	5290	0
295	20250211	161300	227416300	5290	5290	5290	5290	0
296	20250211	161200	227416300	5290	5290	5290	5290	0
297	20250211	161100	227416300	5290	5290	5290	5290	0
298	20250211	161000	227416300	5290	5290	5290	5290	0
299	20250211	160900	227416300	5290	5290	5290	5290	0
300	20250211	160800	227416300	5290	5290	5290	5290	0
301	20250211	160700	227416300	5290	5290	5290	5290	0
302	20250211	160600	227416300	5290	5290	5290	5290	64
303	20250211	160500	227416300	5290	5290	5290	5290	0
304	20250211	160400	227416300	5290	5290	5290	5290	0
305	20250211	160300	227416300	5290	5290	5290	5290	0
306	20250211	160200	227416300	5290	5290	5290	5290	0
307	20250211	160100	227416300	5290	5290	5290	5290	0
308	20250211	160000	227416300	5290	5290	5290	5290	0
309	20250211	155900	227416300	5290	5290	5290	5290	0
310	20250211	155800	227416300	5290	5290	5290	5290	0
311	20250211	155700	227416300	5290	5290	5290	5290	0
312	20250211	155600	227416300	5290	5290	5290	5290	0
313	20250211	155500	227416300	5290	5290	5290	5290	0
314	20250211	155400	227416300	5290	5290	5290	5290	0
315	20250211	155300	227416300	5290	5290	5290	5290	0
316	20250211	155200	227416300	5290	5290	5290	5290	0
317	20250211	155100	227416300	5290	5290	5290	5290	0
318	20250211	155000	227416300	5290	5290	5290	5290	0
319	20250211	154900	227416300	5290	5290	5290	5290	0
320	20250211	154800	227416300	5290	5290	5290	5290	0
321	20250211	154700	227416300	5290	5290	5290	5290	0
322	20250211	154600	227416300	5290	5290	5290	5290	0
323	20250211	154500	227416300	5290	5290	5290	5290	0
324	20250211	154400	227416300	5290	5290	5290	5290	0
325	20250211	154300	227416300	5290	5290	5290	5290	0
326	20250211	154200	227416300	5290	5290	5290	5290	0
327	20250211	154100	227416300	5290	5290	5290	5290	0
328	20250211	154000	227416300	5290	5290	5290	5290	0
329	20250211	153900	227416300	5290	5290	5290	5290	0
330	20250211	153800	227416300	5290	5290	5290	5290	0
331	20250211	153700	227416300	5290	5290	5290	5290	0
332	20250211	153600	227416300	5290	5290	5290	5290	64
333	20250211	153500	227416300	5290	5290	5290	5290	0
334	20250211	153400	227416300	5290	5290	5290	5290	0
335	20250211	153300	227416300	5290	5290	5290	5290	0
336	20250211	153200	227416300	5290	5290	5290	5290	0
337	20250211	153100	227416300	5290	5290	5290	5290	0
338	20250211	153000	227416300	5290	5290	5290	5290	64
339	20250211	152900	227077740	5260	5260	5260	5260	0
340	20250211	152800	227077740	5260	5260	5260	5260	0
341	20250211	152700	227077740	5260	5260	5260	5260	0
342	20250211	152600	227077740	5260	5260	5260	5260	0
343	20250211	152500	227077740	5260	5260	5260	5260	0
344	20250211	152400	227077740	5260	5260	5260	5260	0
345	20250211	152300	227077740	5260	5260	5260	5260	0
346	20250211	152200	227077740	5260	5260	5260	5260	0
347	20250211	152100	227077740	5260	5260	5260	5260	0
348	20250211	152000	227077740	5260	5260	5260	5260	0
349	20250211	151900	227077740	5260	5260	5260	5260	9
350	20250211	151800	227030400	5290	5290	5290	5260	3348
351	20250211	151700	209419730	5290	5270	5290	5270	59
352	20250211	151600	209108700	5290	5290	5290	5290	2
353	20250211	151500	209098120	5270	5270	5290	5270	223
354	20250211	151400	207922890	5270	5270	5290	5270	335
355	20250211	151300	206157400	5290	5280	5290	5270	25
356	20250211	151200	206025460	5290	5290	5290	5290	40
357	20250211	151100	205813860	5280	5270	5280	5270	30
358	20250211	151000	205655720	5290	5260	5300	5260	137
359	20250211	150900	204935030	5260	5300	5300	5260	24
360	20250211	150800	204808740	5260	5260	5260	5260	27
361	20250211	150700	204666720	5300	5270	5300	5270	13
362	20250211	150600	204598010	5260	5270	5270	5260	53
363	20250211	150500	204318770	5290	5290	5290	5290	0
364	20250211	150400	204318770	5290	5300	5300	5270	1084
365	20250211	150300	198603910	5300	5300	5300	5300	0
366	20250211	150200	198603910	5300	5290	5300	5290	47
367	20250211	150100	198355260	5300	5290	5300	5290	25
368	20250211	150000	198223000	5310	5310	5310	5310	1
369	20250211	145900	198217690	5310	5290	5310	5290	29
370	20250211	145800	198064260	5310	5300	5310	5300	53
371	20250211	145700	197783350	5290	5290	5290	5290	213
372	20250211	145600	196656580	5300	5300	5300	5290	52
373	20250211	145500	196381480	5290	5300	5310	5260	3629
374	20250211	145400	177240890	5290	5310	5310	5290	383
375	20250211	145300	175207660	5290	5290	5290	5290	18
376	20250211	145200	175112440	5310	5290	5310	5290	28
377	20250211	145100	174964300	5310	5310	5310	5310	0
378	20250211	145000	174964300	5310	5290	5310	5290	89
379	20250211	144900	174493340	5290	5290	5290	5290	0
380	20250211	144800	174493340	5290	5300	5300	5290	12
381	20250211	144700	174429810	5330	5290	5330	5290	37
382	20250211	144600	174232840	5290	5300	5330	5290	587
383	20250211	144500	171127350	5330	5320	5330	5300	89
384	20250211	144400	170655590	5340	5340	5340	5340	0
385	20250211	144300	170655590	5340	5300	5340	5300	26
386	20250211	144200	170517750	5340	5310	5340	5300	731
387	20250211	144100	166641330	5320	5320	5320	5310	267
388	20250211	144000	165223400	5350	5350	5350	5350	0
389	20250211	143900	165223400	5350	5350	5350	5310	34
390	20250211	143800	165042450	5350	5300	5350	5300	712
391	20250211	143700	161244840	5300	5300	5300	5300	19
392	20250211	143600	161144140	5340	5300	5340	5300	27
393	20250211	143500	161001000	5330	5330	5330	5330	2
394	20250211	143400	160990340	5300	5300	5300	5300	53
395	20250211	143300	160709440	5330	5320	5350	5320	153
396	20250211	143200	159895300	5290	5300	5320	5290	397
397	20250211	143100	157789850	5320	5300	5320	5300	7
398	20250211	143000	157752730	5300	5300	5320	5300	42
399	20250211	142900	157530110	5320	5300	5320	5300	27
400	20250211	142800	157386990	5320	5320	5320	5320	97
401	20250211	142700	156870950	5300	5300	5300	5300	45
402	20250211	142600	156632450	5300	5290	5300	5290	33
403	20250211	142500	156457860	5290	5300	5300	5290	25
404	20250211	142400	156325450	5300	5300	5300	5300	5
405	20250211	142300	156298950	5300	5300	5300	5300	18
406	20250211	142200	156203550	5300	5300	5320	5300	36
407	20250211	142100	156012550	5300	5300	5300	5300	107
408	20250211	142000	155445450	5300	5290	5300	5290	126
409	20250211	141900	154777900	5300	5290	5300	5290	195
410	20250211	141800	153746340	5280	5280	5280	5280	54
411	20250211	141700	153461220	5290	5290	5290	5290	11
412	20250211	141600	153403030	5270	5270	5270	5270	25
413	20250211	141500	153271280	5290	5270	5290	5270	7
414	20250211	141400	153234370	5270	5260	5280	5260	521
415	20250211	141300	150484140	5260	5280	5280	5260	27
416	20250211	141200	150342080	5260	5260	5260	5260	50
417	20250211	141100	150079080	5260	5260	5260	5260	25
418	20250211	141000	149947580	5280	5260	5280	5260	33
419	20250211	140900	149773980	5260	5260	5290	5260	26
420	20250211	140800	149637190	5300	5300	5300	5260	13
421	20250211	140700	149568570	5260	5280	5300	5260	31
422	20250211	140600	149405350	5270	5270	5270	5270	46
423	20250211	140500	149162930	5300	5300	5300	5300	3
424	20250211	140400	149147030	5260	5260	5300	5260	36
425	20250211	140300	148957230	5290	5270	5300	5270	736
426	20250211	140200	145076740	5260	5270	5270	5260	86
427	20250211	140100	144624080	5260	5260	5260	5260	5
428	20250211	140000	144597780	5260	5270	5270	5260	659
429	20250211	135900	141125030	5270	5270	5270	5270	6
430	20250211	135800	141093410	5270	5270	5270	5270	41
431	20250211	135700	140877340	5270	5270	5270	5270	26
432	20250211	135600	140740320	5270	5270	5270	5270	0
433	20250211	135500	140740320	5270	5270	5270	5270	25
434	20250211	135400	140608570	5280	5270	5280	5270	47
435	20250211	135300	140360780	5270	5270	5270	5270	19
436	20250211	135200	140260650	5270	5270	5270	5270	7
437	20250211	135100	140223760	5270	5270	5270	5270	20
438	20250211	135000	140118360	5270	5280	5280	5270	106
439	20250211	134900	139559120	5280	5280	5280	5280	1
440	20250211	134800	139553840	5270	5280	5280	5270	36
441	20250211	134700	139364020	5270	5270	5270	5270	0
442	20250211	134600	139364020	5270	5280	5280	5270	27
443	20250211	134500	139221720	5290	5270	5290	5270	6
444	20250211	134400	139190080	5270	5270	5270	5270	19
445	20250211	134300	139089950	5270	5270	5270	5270	6
446	20250211	134200	139058330	5270	5270	5270	5270	40
447	20250211	134100	138847530	5270	5270	5270	5270	33
448	20250211	134000	138673620	5290	5270	5290	5270	64
449	20250211	133900	138336320	5260	5270	5270	5260	122
450	20250211	133800	137693630	5260	5260	5260	5260	38
451	20250211	133700	137493750	5270	5270	5270	5270	158
452	20250211	133600	136661090	5290	5290	5290	5270	214
453	20250211	133500	135533150	5270	5270	5270	5270	20
454	20250211	133400	135427750	5290	5270	5290	5270	50
455	20250211	133300	135164080	5290	5290	5290	5290	6
456	20250211	133200	135132340	5270	5290	5290	5270	27
457	20250211	133100	134990030	5290	5270	5290	5270	9
458	20250211	133000	134942550	5280	5280	5280	5270	45
459	20250211	132900	134704990	5280	5280	5280	5280	6
460	20250211	132800	134673310	5280	5280	5280	5280	20
461	20250211	132700	134567710	5280	5280	5280	5280	6
462	20250211	132600	134536030	5280	5280	5280	5280	41
463	20250211	132500	134319550	5280	5290	5290	5280	36
464	20250211	132400	134129370	5280	5280	5280	5280	6
465	20250211	132300	134097690	5290	5280	5290	5280	22
466	20250211	132200	133981500	5280	5280	5280	5270	36
467	20250211	132100	133791470	5280	5290	5290	5280	30
468	20250211	132000	133632960	5280	5290	5290	5280	7
469	20250211	131900	133595990	5290	5290	5290	5280	36
470	20250211	131800	133405600	5260	5270	5290	5260	46
471	20250211	131700	133163600	5270	5270	5270	5270	38
472	20250211	131600	132963340	5270	5270	5270	5270	26
473	20250211	131500	132826320	5300	5260	5300	5260	6
474	20250211	131400	132794720	5260	5260	5260	5260	60
475	20250211	131300	132479120	5260	5260	5260	5260	6
476	20250211	131200	132447560	5260	5270	5270	5260	211
477	20250211	131100	131335790	5270	5270	5270	5270	105
478	20250211	131000	130782440	5270	5270	5270	5270	39
479	20250211	130900	130576910	5270	5270	5300	5270	36
480	20250211	130800	130386890	5300	5270	5300	5270	7
481	20250211	130700	130349970	5300	5270	5300	5270	20
482	20250211	130600	130244540	5270	5270	5270	5270	53
483	20250211	130500	129965230	5270	5270	5270	5270	348
484	20250211	130400	128131270	5300	5270	5300	5270	16
485	20250211	130300	128046810	5270	5270	5270	5270	19
486	20250211	130200	127946680	5270	5270	5280	5270	109
487	20250211	130100	127371650	5280	5280	5280	5280	11
488	20250211	130000	127313570	5270	5280	5280	5270	20
489	20250211	125900	127207980	5270	5270	5270	5270	5
490	20250211	125800	127181630	5270	5310	5310	5270	52
491	20250211	125700	126907200	5270	5270	5270	5270	16
492	20250211	125600	126822880	5270	5270	5270	5270	21
493	20250211	125500	126712210	5270	5270	5270	5270	24
494	20250211	125400	126585730	5270	5270	5310	5270	48
495	20250211	125300	126332730	5270	5270	5270	5270	19
496	20250211	125200	126232600	5310	5280	5310	5280	309
497	20250211	125100	124601050	5310	5310	5310	5280	22
498	20250211	125000	124484800	5280	5280	5280	5280	33
499	20250211	124900	124310560	5310	5310	5310	5280	22
500	20250211	124800	124194340	5280	5280	5280	5280	6
501	20250211	124700	124162660	5280	5280	5280	5280	19
502	20250211	124600	124062340	5280	5280	5320	5280	52
503	20250211	124500	123787700	5320	5320	5320	5280	9
504	20250211	124400	123740100	5280	5290	5320	5280	120
505	20250211	124300	123103340	5280	5280	5280	5280	5
506	20250211	124200	123076940	5280	5290	5290	5280	22
507	20250211	124100	122960740	5320	5320	5320	5290	8
508	20250211	124000	122918360	5280	5280	5280	5280	20
509	20250211	123900	122812760	5280	5280	5280	5280	25
510	20250211	123800	122680760	5320	5310	5320	5280	37
511	20250211	123700	122484910	5280	5280	5280	5280	20
512	20250211	123600	122379310	5280	5280	5280	5280	5
513	20250211	123500	122352910	5320	5280	5320	5280	25
514	20250211	123400	122220690	5280	5280	5280	5280	36
515	20250211	123300	122030610	5280	5280	5280	5280	20
516	20250211	123200	121925010	5280	5280	5280	5280	6
517	20250211	123100	121893330	5280	5280	5320	5280	45
518	20250211	123000	121654930	5320	5280	5320	5280	96
519	20250211	122900	121145850	5320	5280	5320	5280	315
520	20250211	122800	119482410	5310	5280	5310	5280	20
521	20250211	122700	119376780	5280	5280	5280	5280	131
522	20250211	122600	118685100	5280	5280	5280	5280	48
523	20250211	122500	118431660	5280	5280	5280	5280	6
524	20250211	122400	118399980	5280	5280	5280	5280	26
525	20250211	122300	118262700	5330	5280	5330	5280	31
526	20250211	122200	118098430	5280	5290	5290	5280	28
527	20250211	122100	117950530	5290	5290	5290	5290	445
528	20250211	122000	115596480	5290	5290	5290	5290	5
529	20250211	121900	115570030	5290	5300	5300	5290	18
530	20250211	121800	115474800	5290	5290	5290	5290	32
531	20250211	121700	115305520	5280	5280	5280	5280	20
532	20250211	121600	115199920	5280	5280	5280	5280	6
533	20250211	121500	115168240	5280	5280	5280	5280	25
534	20250211	121400	115036240	5280	5280	5280	5280	46
535	20250211	121300	114793360	5320	5280	5320	5280	6
536	20250211	121200	114761640	5280	5280	5280	5280	19
537	20250211	121100	114661320	5290	5320	5320	5290	8
538	20250211	121000	114618970	5280	5280	5280	5280	48
539	20250211	120900	114365530	5280	5280	5280	5280	6
540	20250211	120800	114333850	5280	5290	5290	5280	25
541	20250211	120700	114201790	5320	5280	5320	5280	20
542	20250211	120600	114096150	5280	5280	5280	5280	29
543	20250211	120500	113943030	5280	5280	5280	5280	30
544	20250211	120400	113784630	5280	5280	5280	5280	5
545	20250211	120300	113758230	5280	5280	5280	5280	19
546	20250211	120200	113657910	5280	5280	5320	5280	37
547	20250211	120100	113462510	5320	5280	5320	5280	30
548	20250211	120000	113303950	5270	5270	5270	5270	0
549	20250211	115900	113303950	5270	5270	5280	5270	25
550	20250211	115800	113172190	5280	5290	5330	5280	373
551	20250211	115700	111186830	5280	5280	5280	5280	5
552	20250211	115600	111160430	5320	5310	5320	5280	585
553	20250211	115500	108061870	5310	5310	5310	5310	7
554	20250211	115400	108024700	5310	5320	5320	5310	860
555	20250211	115300	103455660	5320	5320	5320	5320	0
556	20250211	115200	103455660	5320	5320	5320	5320	25
557	20250211	115100	103322660	5340	5320	5340	5320	241
558	20250211	115000	102040500	5320	5320	5320	5320	31
559	20250211	114900	101875580	5340	5320	5340	5320	21
560	20250211	114800	101763840	5340	5310	5340	5310	6
561	20250211	114700	101731950	5340	5340	5340	5310	21
562	20250211	114600	101620380	5310	5330	5330	5310	33
563	20250211	114500	101445130	5300	5340	5340	5300	26
564	20250211	114400	101307230	5300	5310	5310	5300	18
565	20250211	114300	101211690	5310	5310	5310	5310	6
566	20250211	114200	101179830	5310	5310	5310	5310	47
567	20250211	114100	100930260	5310	5310	5310	5310	5
568	20250211	114000	100903710	5360	5310	5360	5300	255
569	20250211	113900	99548030	5300	5310	5310	5300	130
570	20250211	113800	98857790	5300	5300	5310	5300	45
571	20250211	113700	98619110	5300	5300	5300	5300	0
572	20250211	113600	98619110	5300	5300	5300	5300	25
573	20250211	113500	98486610	5300	5300	5300	5300	19
574	20250211	113400	98385910	5330	5300	5330	5300	30
575	20250211	113300	98226880	5330	5310	5330	5300	69
576	20250211	113200	97860660	5300	5310	5310	5300	16
577	20250211	113100	97775760	5300	5310	5310	5300	334
578	20250211	113000	96005410	5310	5310	5310	5310	32
579	20250211	112900	95835490	5310	5310	5350	5300	27
580	20250211	112800	95692100	5350	5320	5350	5310	20
581	20250211	112700	95585680	5350	5320	5350	5320	7
582	20250211	112600	95548410	5350	5320	5350	5320	42
583	20250211	112500	95324910	5320	5350	5350	5320	15
584	20250211	112400	95244810	5350	5320	5350	5300	25
585	20250211	112300	95112140	5350	5330	5350	5310	189
586	20250211	112200	94108470	5310	5310	5310	5310	54
587	20250211	112100	93821730	5310	5360	5360	5310	7
588	20250211	112000	93784510	5310	5360	5360	5310	25
589	20250211	111900	93651710	5310	5310	5310	5310	21
590	20250211	111800	93540200	5310	5360	5360	5310	30
591	20250211	111700	93380850	5310	5360	5360	5310	20
592	20250211	111600	93274600	5310	5360	5360	5310	7
593	20250211	111500	93237380	5310	5310	5310	5310	25
594	20250211	111400	93104630	5310	5310	5310	5310	30
595	20250211	111300	92945330	5310	5310	5310	5310	26
596	20250211	111200	92807270	5310	5310	5310	5310	18
597	20250211	111100	92711690	5310	5310	5310	5310	6
598	20250211	111000	92679830	5310	5320	5320	5310	42
599	20250211	110900	92456790	5310	5310	5310	5310	5
600	20250211	110800	92430240	5310	5310	5360	5310	26
601	20250211	110700	92292130	5320	5320	5320	5320	216
602	20250211	110600	91143010	5320	5320	5320	5320	59
603	20250211	110500	90829130	5360	5360	5360	5360	1
604	20250211	110400	90823770	5320	5330	5330	5320	25
605	20250211	110300	90690710	5320	5320	5320	5320	20
606	20250211	110200	90584310	5320	5330	5330	5320	25
607	20250211	110100	90451110	5360	5330	5360	5320	35
608	20250211	110000	90264400	5360	5360	5360	5360	0
609	20250211	105900	90264400	5360	5370	5370	5320	528
610	20250211	105800	87455300	5320	5360	5360	5320	34
611	20250211	105700	87274340	5320	5320	5360	5320	670
612	20250211	105600	83684340	5320	5320	5320	5320	20
613	20250211	105500	83577940	5320	5360	5360	5320	6
614	20250211	105400	83545980	5320	5320	5360	5320	50
615	20250211	105300	83279940	5320	5320	5320	5320	2
616	20250211	105200	83269300	5320	5330	5330	5320	26
617	20250211	105100	83130770	5360	5360	5360	5360	0
618	20250211	105000	83130770	5360	5330	5360	5320	58
619	20250211	104900	82822010	5360	5320	5360	5320	19
620	20250211	104800	82720890	5320	5350	5360	5320	188
621	20250211	104700	81715290	5350	5330	5350	5320	21
622	20250211	104600	81603520	5330	5330	5330	5330	28
623	20250211	104500	81454280	5320	5320	5350	5320	26
624	20250211	104400	81315930	5350	5350	5350	5350	3
625	20250211	104300	81299880	5320	5330	5350	5320	28
626	20250211	104200	81150870	5330	5330	5330	5330	31
627	20250211	104100	80985640	5320	5330	5330	5320	309
628	20250211	104000	79338870	5360	5330	5360	5330	20
629	20250211	103900	79232240	5330	5330	5330	5330	5
630	20250211	103800	79205590	5330	5330	5330	5330	46
631	20250211	103700	78960410	5360	5360	5360	5360	1
632	20250211	103600	78955050	5330	5330	5330	5330	26
633	20250211	103500	78816470	5330	5330	5330	5330	0
634	20250211	103400	78816470	5330	5360	5360	5330	53
635	20250211	103300	78533950	5330	5330	5330	5330	20
636	20250211	103200	78427350	5330	5340	5340	5330	8
637	20250211	103100	78384700	5340	5340	5340	5340	29
638	20250211	103000	78229840	5340	5350	5350	5340	794
639	20250211	102900	73982190	5350	5360	5360	5350	59
640	20250211	102800	73666530	5370	5370	5370	5370	1
641	20250211	102700	73661160	5350	5350	5350	5350	25
642	20250211	102600	73527410	5350	5350	5350	5350	61
643	20250211	102500	73201060	5350	5350	5350	5350	25
644	20250211	102400	73067310	5360	5360	5380	5350	1459
645	20250211	102300	65256590	5400	5360	5400	5360	53
646	20250211	102200	64972350	5360	5360	5360	5360	51
647	20250211	102100	64698990	5360	5360	5360	5360	0
648	20250211	102000	64698990	5360	5360	5400	5360	30
649	20250211	101900	64537990	5400	5370	5400	5370	25
650	20250211	101800	64403490	5360	5370	5370	5360	52
651	20250211	101700	64124750	5370	5410	5410	5370	592
652	20250211	101600	60934250	5390	5390	5390	5380	41
653	20250211	101500	60713310	5380	5380	5380	5360	25
654	20250211	101400	60579170	5380	5380	5390	5380	84
655	20250211	101300	60127150	5380	5380	5380	5360	37
656	20250211	101200	59928610	5380	5380	5380	5380	81
657	20250211	101100	59492830	5360	5360	5380	5350	53
658	20250211	101000	59208920	5360	5370	5380	5360	33
659	20250211	100900	59032010	5360	5360	5370	5360	68
660	20250211	100800	58667510	5360	5350	5380	5350	63
661	20250211	100700	58330040	5360	5350	5360	5350	24
662	20250211	100600	58201540	5350	5370	5370	5350	96
663	20250211	100500	57686610	5370	5370	5370	5370	1
664	20250211	100400	57681240	5360	5360	5370	5350	38
665	20250211	100300	57477690	5360	5360	5360	5360	10
666	20250211	100200	57424090	5350	5350	5350	5350	52
667	20250211	100100	57145890	5380	5350	5380	5350	25
668	20250211	100000	57012110	5350	5350	5350	5350	0
669	20250211	095900	57012110	5350	5370	5370	5340	47
670	20250211	095800	56760840	5380	5340	5380	5340	181
671	20250211	095700	55794060	5340	5350	5350	5340	25
672	20250211	095600	55660550	5380	5380	5380	5380	0
673	20250211	095500	55660550	5380	5340	5380	5340	26
674	20250211	095400	55521670	5340	5340	5340	5340	33
675	20250211	095300	55345450	5350	5350	5350	5350	20
676	20250211	095200	55238450	5380	5350	5380	5340	24
677	20250211	095100	55110070	5380	5380	5380	5380	3
678	20250211	095000	55093930	5350	5370	5410	5340	2190
679	20250211	094900	43380660	5410	5410	5410	5410	1
680	20250211	094800	43375250	5360	5360	5360	5360	24
681	20250211	094700	43246610	5360	5360	5360	5360	0
682	20250211	094600	43246610	5360	5410	5410	5360	97
683	20250211	094500	42725590	5420	5360	5420	5360	39
684	20250211	094400	42515650	5420	5420	5420	5420	25
685	20250211	094300	42380150	5360	5370	5430	5360	208
686	20250211	094200	41253670	5370	5370	5370	5370	19
687	20250211	094100	41151640	5370	5370	5370	5370	24
688	20250211	094000	41022760	5420	5420	5420	5420	76
689	20250211	093900	40610840	5360	5360	5360	5360	27
690	20250211	093800	40466120	5370	5360	5430	5360	370
691	20250211	093700	38466470	5360	5360	5360	5360	0
692	20250211	093600	38466470	5360	5360	5360	5360	27
693	20250211	093500	38321750	5370	5370	5370	5370	1
694	20250211	093400	38316380	5370	5360	5370	5360	68
695	20250211	093300	37951700	5370	5370	5370	5370	90
696	20250211	093200	37468400	5370	5370	5370	5370	452
697	20250211	093100	35041160	5370	5370	5370	5370	6
698	20250211	093000	35008940	5370	5380	5390	5370	65
699	20250211	092900	34659690	5380	5380	5380	5370	65
700	20250211	092800	34310040	5370	5380	5380	5370	100
701	20250211	092700	33772900	5390	5380	5390	5380	62
702	20250211	092600	33438990	5390	5390	5390	5390	2
703	20250211	092500	33428210	5400	5390	5400	5380	80
704	20250211	092400	32996760	5390	5400	5400	5380	853
705	20250211	092300	28399120	5400	5400	5400	5400	21
706	20250211	092200	28285720	5410	5410	5410	5410	29
707	20250211	092100	28128830	5430	5430	5430	5430	100
708	20250211	092000	27585830	5420	5420	5430	5420	132
709	20250211	091900	26870060	5420	5420	5420	5420	60
710	20250211	091800	26544860	5420	5420	5420	5420	0
711	20250211	091700	26544860	5420	5420	5420	5420	10
712	20250211	091600	26490660	5430	5420	5430	5420	11
713	20250211	091500	26431030	5420	5420	5420	5420	20
714	20250211	091400	26322630	5430	5430	5430	5430	10
715	20250211	091300	26268330	5390	5400	5400	5390	1836
716	20250211	091200	16372210	5400	5400	5400	5400	105
717	20250211	091100	15805210	5390	5390	5400	5390	3
718	20250211	091000	15789030	5400	5380	5400	5380	26
719	20250211	090900	15649130	5370	5360	5370	5350	9
720	20250211	090800	15600860	5370	5370	5370	5370	0
721	20250211	090700	15600860	5370	5340	5380	5330	32
722	20250211	090600	15430110	5380	5380	5380	5380	0
723	20250211	090500	15430110	5380	5390	5390	5300	1320
724	20250211	090400	8379710	5400	5420	5420	5400	521
725	20250211	090300	5563910	5430	5430	5430	5430	0
726	20250211	090200	5563910	5430	5430	5430	5430	20
727	20250211	090100	5455310	5430	5460	5480	5430	981
728	20250211	090000	120120	5460	5460	5460	5460	22