KissMeData/123700/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	202200	50679530	2860	2860	2860	2860	394
3	20250211	202100	50679530	2860	2860	2860	2860	0
4	20250211	202000	50679530	2860	2860	2860	2860	0
5	20250211	201900	50679530	2860	2860	2860	2860	0
6	20250211	201800	50679530	2860	2860	2860	2860	0
7	20250211	201700	50679530	2860	2860	2860	2860	0
8	20250211	201600	50679530	2860	2860	2860	2860	0
9	20250211	201500	50679530	2860	2860	2860	2860	0
10	20250211	201400	50679530	2860	2860	2860	2860	0
11	20250211	201300	50679530	2860	2860	2860	2860	0
12	20250211	201200	50679530	2860	2860	2860	2860	0
13	20250211	201100	50679530	2860	2860	2860	2860	0
14	20250211	201000	50679530	2860	2860	2860	2860	0
15	20250211	200900	50679530	2860	2860	2860	2860	0
16	20250211	200800	50679530	2860	2860	2860	2860	0
17	20250211	200700	50679530	2860	2860	2860	2860	0
18	20250211	200600	50679530	2860	2860	2860	2860	0
19	20250211	200500	50679530	2860	2860	2860	2860	0
20	20250211	200400	50679530	2860	2860	2860	2860	0
21	20250211	200300	50679530	2860	2860	2860	2860	0
22	20250211	200200	50679530	2860	2860	2860	2860	0
23	20250211	200100	50679530	2860	2860	2860	2860	0
24	20250211	200000	50679530	2860	2860	2860	2860	0
25	20250211	195900	50679530	2860	2860	2860	2860	0
26	20250211	195800	50679530	2860	2860	2860	2860	0
27	20250211	195700	50679530	2860	2860	2860	2860	0
28	20250211	195600	50679530	2860	2860	2860	2860	0
29	20250211	195500	50679530	2860	2860	2860	2860	0
30	20250211	195400	50679530	2860	2860	2860	2860	0
31	20250211	195300	50679530	2860	2860	2860	2860	0
32	20250211	195200	50679530	2860	2860	2860	2860	394
33	20250211	195100	50679530	2860	2860	2860	2860	0
34	20250211	195000	50679530	2860	2860	2860	2860	0
35	20250211	194900	50679530	2860	2860	2860	2860	0
36	20250211	194800	50679530	2860	2860	2860	2860	0
37	20250211	194700	50679530	2860	2860	2860	2860	0
38	20250211	194600	50679530	2860	2860	2860	2860	0
39	20250211	194500	50679530	2860	2860	2860	2860	0
40	20250211	194400	50679530	2860	2860	2860	2860	0
41	20250211	194300	50679530	2860	2860	2860	2860	0
42	20250211	194200	50679530	2860	2860	2860	2860	0
43	20250211	194100	50679530	2860	2860	2860	2860	0
44	20250211	194000	50679530	2860	2860	2860	2860	0
45	20250211	193900	50679530	2860	2860	2860	2860	0
46	20250211	193800	50679530	2860	2860	2860	2860	0
47	20250211	193700	50679530	2860	2860	2860	2860	0
48	20250211	193600	50679530	2860	2860	2860	2860	0
49	20250211	193500	50679530	2860	2860	2860	2860	0
50	20250211	193400	50679530	2860	2860	2860	2860	0
51	20250211	193300	50679530	2860	2860	2860	2860	0
52	20250211	193200	50679530	2860	2860	2860	2860	0
53	20250211	193100	50679530	2860	2860	2860	2860	0
54	20250211	193000	50679530	2860	2860	2860	2860	0
55	20250211	192900	50679530	2860	2860	2860	2860	0
56	20250211	192800	50679530	2860	2860	2860	2860	0
57	20250211	192700	50679530	2860	2860	2860	2860	0
58	20250211	192600	50679530	2860	2860	2860	2860	0
59	20250211	192500	50679530	2860	2860	2860	2860	0
60	20250211	192400	50679530	2860	2860	2860	2860	0
61	20250211	192300	50679530	2860	2860	2860	2860	0
62	20250211	192200	50679530	2860	2860	2860	2860	394
63	20250211	192100	50679530	2860	2860	2860	2860	0
64	20250211	192000	50679530	2860	2860	2860	2860	0
65	20250211	191900	50679530	2860	2860	2860	2860	0
66	20250211	191800	50679530	2860	2860	2860	2860	0
67	20250211	191700	50679530	2860	2860	2860	2860	0
68	20250211	191600	50679530	2860	2860	2860	2860	0
69	20250211	191500	50679530	2860	2860	2860	2860	0
70	20250211	191400	50679530	2860	2860	2860	2860	0
71	20250211	191300	50679530	2860	2860	2860	2860	0
72	20250211	191200	50679530	2860	2860	2860	2860	0
73	20250211	191100	50679530	2860	2860	2860	2860	0
74	20250211	191000	50679530	2860	2860	2860	2860	0
75	20250211	190900	50679530	2860	2860	2860	2860	0
76	20250211	190800	50679530	2860	2860	2860	2860	0
77	20250211	190700	50679530	2860	2860	2860	2860	0
78	20250211	190600	50679530	2860	2860	2860	2860	0
79	20250211	190500	50679530	2860	2860	2860	2860	0
80	20250211	190400	50679530	2860	2860	2860	2860	0
81	20250211	190300	50679530	2860	2860	2860	2860	0
82	20250211	190200	50679530	2860	2860	2860	2860	0
83	20250211	190100	50679530	2860	2860	2860	2860	0
84	20250211	190000	50679530	2860	2860	2860	2860	0
85	20250211	185900	50679530	2860	2860	2860	2860	0
86	20250211	185800	50679530	2860	2860	2860	2860	0
87	20250211	185700	50679530	2860	2860	2860	2860	0
88	20250211	185600	50679530	2860	2860	2860	2860	0
89	20250211	185500	50679530	2860	2860	2860	2860	0
90	20250211	185400	50679530	2860	2860	2860	2860	0
91	20250211	185300	50679530	2860	2860	2860	2860	0
92	20250211	185200	50679530	2860	2860	2860	2860	394
93	20250211	185100	50679530	2860	2860	2860	2860	0
94	20250211	185000	50679530	2860	2860	2860	2860	0
95	20250211	184900	50679530	2860	2860	2860	2860	0
96	20250211	184800	50679530	2860	2860	2860	2860	0
97	20250211	184700	50679530	2860	2860	2860	2860	0
98	20250211	184600	50679530	2860	2860	2860	2860	0
99	20250211	184500	50679530	2860	2860	2860	2860	0
100	20250211	184400	50679530	2860	2860	2860	2860	0
101	20250211	184300	50679530	2860	2860	2860	2860	0
102	20250211	184200	50679530	2860	2860	2860	2860	0
103	20250211	184100	50679530	2860	2860	2860	2860	0
104	20250211	184000	50679530	2860	2860	2860	2860	0
105	20250211	183900	50679530	2860	2860	2860	2860	0
106	20250211	183800	50679530	2860	2860	2860	2860	0
107	20250211	183700	50679530	2860	2860	2860	2860	0
108	20250211	183600	50679530	2860	2860	2860	2860	0
109	20250211	183500	50679530	2860	2860	2860	2860	0
110	20250211	183400	50679530	2860	2860	2860	2860	0
111	20250211	183300	50679530	2860	2860	2860	2860	0
112	20250211	183200	50679530	2860	2860	2860	2860	0
113	20250211	183100	50679530	2860	2860	2860	2860	0
114	20250211	183000	50679530	2860	2860	2860	2860	0
115	20250211	182900	50679530	2860	2860	2860	2860	0
116	20250211	182800	50679530	2860	2860	2860	2860	0
117	20250211	182700	50679530	2860	2860	2860	2860	0
118	20250211	182600	50679530	2860	2860	2860	2860	0
119	20250211	182500	50679530	2860	2860	2860	2860	0
120	20250211	182400	50679530	2860	2860	2860	2860	0
121	20250211	182300	50679530	2860	2860	2860	2860	0
122	20250211	182200	50679530	2860	2860	2860	2860	394
123	20250211	182100	50679530	2860	2860	2860	2860	0
124	20250211	182000	50679530	2860	2860	2860	2860	0
125	20250211	181900	50679530	2860	2860	2860	2860	0
126	20250211	181800	50679530	2860	2860	2860	2860	0
127	20250211	181700	50679530	2860	2860	2860	2860	0
128	20250211	181600	50679530	2860	2860	2860	2860	0
129	20250211	181500	50679530	2860	2860	2860	2860	0
130	20250211	181400	50679530	2860	2860	2860	2860	0
131	20250211	181300	50679530	2860	2860	2860	2860	0
132	20250211	181200	50679530	2860	2860	2860	2860	0
133	20250211	181100	50679530	2860	2860	2860	2860	0
134	20250211	181000	50679530	2860	2860	2860	2860	0
135	20250211	180900	50679530	2860	2860	2860	2860	0
136	20250211	180800	50679530	2860	2860	2860	2860	0
137	20250211	180700	50679530	2860	2860	2860	2860	0
138	20250211	180600	50679530	2860	2860	2860	2860	0
139	20250211	180500	50679530	2860	2860	2860	2860	0
140	20250211	180400	50679530	2860	2860	2860	2860	0
141	20250211	180300	50679530	2860	2860	2860	2860	0
142	20250211	180200	50679530	2860	2860	2860	2860	0
143	20250211	180100	50679530	2860	2860	2860	2860	0
144	20250211	180000	50679530	2860	2860	2860	2860	0
145	20250211	175900	50679530	2860	2860	2860	2860	0
146	20250211	175800	50679530	2860	2860	2860	2860	0
147	20250211	175700	50679530	2860	2860	2860	2860	0
148	20250211	175600	50679530	2860	2860	2860	2860	0
149	20250211	175500	50679530	2860	2860	2860	2860	0
150	20250211	175400	50679530	2860	2860	2860	2860	0
151	20250211	175300	50679530	2860	2860	2860	2860	0
152	20250211	175200	50679530	2860	2860	2860	2860	394
153	20250211	175100	50679530	2860	2860	2860	2860	0
154	20250211	175000	50679530	2860	2860	2860	2860	0
155	20250211	174900	50679530	2860	2860	2860	2860	0
156	20250211	174800	50679530	2860	2860	2860	2860	0
157	20250211	174700	50679530	2860	2860	2860	2860	0
158	20250211	174600	50679530	2860	2860	2860	2860	0
159	20250211	174500	50679530	2860	2860	2860	2860	0
160	20250211	174400	50679530	2860	2860	2860	2860	0
161	20250211	174300	50679530	2860	2860	2860	2860	0
162	20250211	174200	50679530	2860	2860	2860	2860	0
163	20250211	174100	50679530	2860	2860	2860	2860	0
164	20250211	174000	50679530	2860	2860	2860	2860	0
165	20250211	173900	50679530	2860	2860	2860	2860	0
166	20250211	173800	50679530	2860	2860	2860	2860	0
167	20250211	173700	50679530	2860	2860	2860	2860	0
168	20250211	173600	50679530	2860	2860	2860	2860	0
169	20250211	173500	50679530	2860	2860	2860	2860	0
170	20250211	173400	50679530	2860	2860	2860	2860	0
171	20250211	173300	50679530	2860	2860	2860	2860	0
172	20250211	173200	50679530	2860	2860	2860	2860	0
173	20250211	173100	50679530	2860	2860	2860	2860	0
174	20250211	173000	50679530	2860	2860	2860	2860	0
175	20250211	172900	50679530	2860	2860	2860	2860	0
176	20250211	172800	50679530	2860	2860	2860	2860	0
177	20250211	172700	50679530	2860	2860	2860	2860	0
178	20250211	172600	50679530	2860	2860	2860	2860	0
179	20250211	172500	50679530	2860	2860	2860	2860	0
180	20250211	172400	50679530	2860	2860	2860	2860	0
181	20250211	172300	50679530	2860	2860	2860	2860	0
182	20250211	172200	50679530	2860	2860	2860	2860	394
183	20250211	172100	50679530	2860	2860	2860	2860	0
184	20250211	172000	50679530	2860	2860	2860	2860	0
185	20250211	171900	50679530	2860	2860	2860	2860	0
186	20250211	171800	50679530	2860	2860	2860	2860	0
187	20250211	171700	50679530	2860	2860	2860	2860	0
188	20250211	171600	50679530	2860	2860	2860	2860	0
189	20250211	171500	50679530	2860	2860	2860	2860	0
190	20250211	171400	50679530	2860	2860	2860	2860	0
191	20250211	171300	50679530	2860	2860	2860	2860	0
192	20250211	171200	50679530	2860	2860	2860	2860	0
193	20250211	171100	50679530	2860	2860	2860	2860	0
194	20250211	171000	50679530	2860	2860	2860	2860	0
195	20250211	170900	50679530	2860	2860	2860	2860	0
196	20250211	170800	50679530	2860	2860	2860	2860	0
197	20250211	170700	50679530	2860	2860	2860	2860	0
198	20250211	170600	50679530	2860	2860	2860	2860	0
199	20250211	170500	50679530	2860	2860	2860	2860	0
200	20250211	170400	50679530	2860	2860	2860	2860	0
201	20250211	170300	50679530	2860	2860	2860	2860	0
202	20250211	170200	50679530	2860	2860	2860	2860	0
203	20250211	170100	50679530	2860	2860	2860	2860	0
204	20250211	170000	50679530	2860	2860	2860	2860	0
205	20250211	165900	50679530	2860	2860	2860	2860	0
206	20250211	165800	50679530	2860	2860	2860	2860	0
207	20250211	165700	50679530	2860	2860	2860	2860	0
208	20250211	165600	50679530	2860	2860	2860	2860	0
209	20250211	165500	50679530	2860	2860	2860	2860	0
210	20250211	165400	50679530	2860	2860	2860	2860	0
211	20250211	165300	50679530	2860	2860	2860	2860	0
212	20250211	165200	50679530	2860	2860	2860	2860	394
213	20250211	165100	50679530	2860	2860	2860	2860	0
214	20250211	165000	50679530	2860	2860	2860	2860	0
215	20250211	164900	50679530	2860	2860	2860	2860	0
216	20250211	164800	50679530	2860	2860	2860	2860	0
217	20250211	164700	50679530	2860	2860	2860	2860	0
218	20250211	164600	50679530	2860	2860	2860	2860	0
219	20250211	164500	50679530	2860	2860	2860	2860	0
220	20250211	164400	50679530	2860	2860	2860	2860	0
221	20250211	164300	50679530	2860	2860	2860	2860	0
222	20250211	164200	50679530	2860	2860	2860	2860	0
223	20250211	164100	50679530	2860	2860	2860	2860	0
224	20250211	164000	50679530	2860	2860	2860	2860	0
225	20250211	163900	50679530	2860	2860	2860	2860	0
226	20250211	163800	50679530	2860	2860	2860	2860	0
227	20250211	163700	50679530	2860	2860	2860	2860	0
228	20250211	163600	50679530	2860	2860	2860	2860	0
229	20250211	163500	50679530	2860	2860	2860	2860	0
230	20250211	163400	50679530	2860	2860	2860	2860	0
231	20250211	163300	50679530	2860	2860	2860	2860	0
232	20250211	163200	50679530	2860	2860	2860	2860	0
233	20250211	163100	50679530	2860	2860	2860	2860	0
234	20250211	163000	50679530	2860	2860	2860	2860	0
235	20250211	162900	50679530	2860	2860	2860	2860	0
236	20250211	162800	50679530	2860	2860	2860	2860	0
237	20250211	162700	50679530	2860	2860	2860	2860	0
238	20250211	162600	50679530	2860	2860	2860	2860	0
239	20250211	162500	50679530	2860	2860	2860	2860	0
240	20250211	162400	50679530	2860	2860	2860	2860	0
241	20250211	162300	50679530	2860	2860	2860	2860	0
242	20250211	162200	50679530	2860	2860	2860	2860	394
243	20250211	162100	50679530	2860	2860	2860	2860	0
244	20250211	162000	50679530	2860	2860	2860	2860	0
245	20250211	161900	50679530	2860	2860	2860	2860	0
246	20250211	161800	50679530	2860	2860	2860	2860	0
247	20250211	161700	50679530	2860	2860	2860	2860	0
248	20250211	161600	50679530	2860	2860	2860	2860	0
249	20250211	161500	50679530	2860	2860	2860	2860	0
250	20250211	161400	50679530	2860	2860	2860	2860	0
251	20250211	161300	50679530	2860	2860	2860	2860	0
252	20250211	161200	50679530	2860	2860	2860	2860	0
253	20250211	161100	50679530	2860	2860	2860	2860	0
254	20250211	161000	50679530	2860	2860	2860	2860	0
255	20250211	160900	50679530	2860	2860	2860	2860	0
256	20250211	160800	50679530	2860	2860	2860	2860	0
257	20250211	160700	50679530	2860	2860	2860	2860	0
258	20250211	160600	50679530	2860	2860	2860	2860	0
259	20250211	160500	50679530	2860	2860	2860	2860	0
260	20250211	160400	50679530	2860	2860	2860	2860	0
261	20250211	160300	50679530	2860	2860	2860	2860	0
262	20250211	160200	50679530	2860	2860	2860	2860	0
263	20250211	160100	50679530	2860	2860	2860	2860	0
264	20250211	160000	50679530	2860	2860	2860	2860	0
265	20250211	155900	50679530	2860	2860	2860	2860	0
266	20250211	155800	50679530	2860	2860	2860	2860	0
267	20250211	155700	50679530	2860	2860	2860	2860	0
268	20250211	155600	50679530	2860	2860	2860	2860	0
269	20250211	155500	50679530	2860	2860	2860	2860	0
270	20250211	155400	50679530	2860	2860	2860	2860	0
271	20250211	155300	50679530	2860	2860	2860	2860	0
272	20250211	155200	50679530	2860	2860	2860	2860	394
273	20250211	155100	50679530	2860	2860	2860	2860	0
274	20250211	155000	50679530	2860	2860	2860	2860	0
275	20250211	154900	50679530	2860	2860	2860	2860	0
276	20250211	154800	50679530	2860	2860	2860	2860	0
277	20250211	154700	50679530	2860	2860	2860	2860	0
278	20250211	154600	50679530	2860	2860	2860	2860	0
279	20250211	154500	50679530	2860	2860	2860	2860	0
280	20250211	154400	50679530	2860	2860	2860	2860	0
281	20250211	154300	50679530	2860	2860	2860	2860	0
282	20250211	154200	50679530	2860	2860	2860	2860	0
283	20250211	154100	50679530	2860	2860	2860	2860	0
284	20250211	154000	50679530	2860	2860	2860	2860	0
285	20250211	153900	50679530	2860	2860	2860	2860	0
286	20250211	153800	50679530	2860	2860	2860	2860	0
287	20250211	153700	50679530	2860	2860	2860	2860	0
288	20250211	153600	50679530	2860	2860	2860	2860	0
289	20250211	153500	50679530	2860	2860	2860	2860	0
290	20250211	153400	50679530	2860	2860	2860	2860	0
291	20250211	153300	50679530	2860	2860	2860	2860	0
292	20250211	153200	50679530	2860	2860	2860	2860	0
293	20250211	153100	50679530	2860	2860	2860	2860	0
294	20250211	153000	50679530	2860	2860	2860	2860	394
295	20250211	152900	49552690	2860	2860	2860	2860	0
296	20250211	152800	49552690	2860	2860	2860	2860	0
297	20250211	152700	49552690	2860	2860	2860	2860	0
298	20250211	152600	49552690	2860	2860	2860	2860	0
299	20250211	152500	49552690	2860	2860	2860	2860	0
300	20250211	152400	49552690	2860	2860	2860	2860	0
301	20250211	152300	49552690	2860	2860	2860	2860	0
302	20250211	152200	49552690	2860	2860	2860	2860	0
303	20250211	152100	49552690	2860	2860	2860	2860	0
304	20250211	152000	49552690	2860	2860	2860	2860	0
305	20250211	151900	49552690	2860	2860	2860	2860	0
306	20250211	151800	49552690	2860	2860	2860	2860	151
307	20250211	151700	49120830	2860	2860	2860	2860	0
308	20250211	151600	49120830	2860	2860	2860	2860	0
309	20250211	151500	49120830	2860	2855	2860	2855	26
310	20250211	151400	49046550	2860	2860	2860	2860	0
311	20250211	151300	49046550	2860	2860	2860	2860	0
312	20250211	151200	49046550	2860	2860	2860	2860	1766
313	20250211	151100	43995790	2855	2855	2855	2855	60
314	20250211	151000	43824490	2860	2860	2860	2860	5
315	20250211	150900	43810190	2855	2855	2855	2855	0
316	20250211	150800	43810190	2855	2855	2855	2855	1
317	20250211	150700	43807335	2860	2860	2860	2860	0
318	20250211	150600	43807335	2860	2860	2860	2860	0
319	20250211	150500	43807335	2860	2860	2860	2860	51
320	20250211	150400	43661475	2860	2860	2860	2860	35
321	20250211	150300	43561375	2860	2860	2860	2860	0
322	20250211	150200	43561375	2860	2860	2860	2860	0
323	20250211	150100	43561375	2860	2860	2860	2860	287
324	20250211	150000	42740555	2860	2860	2860	2860	0
325	20250211	145900	42740555	2860	2860	2860	2860	0
326	20250211	145800	42740555	2860	2860	2860	2860	0
327	20250211	145700	42740555	2860	2860	2860	2860	450
328	20250211	145600	41453555	2855	2855	2855	2855	500
329	20250211	145500	40026055	2860	2860	2860	2860	10
330	20250211	145400	39997455	2860	2860	2860	2860	0
331	20250211	145300	39997455	2860	2860	2860	2860	0
332	20250211	145200	39997455	2860	2860	2860	2860	0
333	20250211	145100	39997455	2860	2860	2860	2860	0
334	20250211	145000	39997455	2860	2860	2860	2860	0
335	20250211	144900	39997455	2860	2860	2860	2860	0
336	20250211	144800	39997455	2860	2860	2860	2860	0
337	20250211	144700	39997455	2860	2860	2860	2860	0
338	20250211	144600	39997455	2860	2860	2860	2860	0
339	20250211	144500	39997455	2860	2860	2860	2860	0
340	20250211	144400	39997455	2860	2860	2860	2860	0
341	20250211	144300	39997455	2860	2860	2860	2860	0
342	20250211	144200	39997455	2860	2860	2860	2860	0
343	20250211	144100	39997455	2860	2860	2860	2860	0
344	20250211	144000	39997455	2860	2860	2860	2860	0
345	20250211	143900	39997455	2860	2860	2860	2860	52
346	20250211	143800	39848735	2855	2855	2855	2855	0
347	20250211	143700	39848735	2855	2855	2855	2855	50
348	20250211	143600	39705985	2860	2860	2860	2860	0
349	20250211	143500	39705985	2860	2860	2860	2860	0
350	20250211	143400	39705985	2860	2860	2860	2860	0
351	20250211	143300	39705985	2860	2860	2860	2860	0
352	20250211	143200	39705985	2860	2860	2860	2860	0
353	20250211	143100	39705985	2860	2860	2860	2860	0
354	20250211	143000	39705985	2860	2860	2860	2860	0
355	20250211	142900	39705985	2860	2860	2860	2860	0
356	20250211	142800	39705985	2860	2860	2860	2860	0
357	20250211	142700	39705985	2860	2860	2860	2860	0
358	20250211	142600	39705985	2860	2860	2860	2860	100
359	20250211	142500	39419985	2855	2855	2855	2855	120
360	20250211	142400	39077385	2865	2855	2865	2855	5
361	20250211	142300	39063100	2855	2855	2855	2855	26
362	20250211	142200	38988870	2850	2850	2850	2850	0
363	20250211	142100	38988870	2850	2850	2850	2850	0
364	20250211	142000	38988870	2850	2850	2850	2850	24
365	20250211	141900	38920470	2855	2855	2855	2855	0
366	20250211	141800	38920470	2855	2855	2855	2855	0
367	20250211	141700	38920470	2855	2855	2855	2855	1
368	20250211	141600	38917615	2855	2855	2855	2855	0
369	20250211	141500	38917615	2855	2855	2855	2855	0
370	20250211	141400	38917615	2855	2855	2855	2855	0
371	20250211	141300	38917615	2855	2855	2855	2855	0
372	20250211	141200	38917615	2855	2855	2855	2855	276
373	20250211	141100	38129635	2855	2855	2855	2855	0
374	20250211	141000	38129635	2855	2855	2855	2855	0
375	20250211	140900	38129635	2855	2855	2855	2855	0
376	20250211	140800	38129635	2855	2855	2855	2855	0
377	20250211	140700	38129635	2855	2855	2855	2855	0
378	20250211	140600	38129635	2855	2855	2855	2855	0
379	20250211	140500	38129635	2855	2855	2855	2855	0
380	20250211	140400	38129635	2855	2855	2855	2855	0
381	20250211	140300	38129635	2855	2855	2855	2855	0
382	20250211	140200	38129635	2855	2855	2855	2855	0
383	20250211	140100	38129635	2855	2855	2855	2855	0
384	20250211	140000	38129635	2855	2855	2855	2855	0
385	20250211	135900	38129635	2855	2855	2855	2855	0
386	20250211	135800	38129635	2855	2855	2855	2855	0
387	20250211	135700	38129635	2855	2855	2855	2855	0
388	20250211	135600	38129635	2855	2855	2855	2855	0
389	20250211	135500	38129635	2855	2855	2855	2855	0
390	20250211	135400	38129635	2855	2855	2855	2855	0
391	20250211	135300	38129635	2855	2855	2855	2855	0
392	20250211	135200	38129635	2855	2855	2855	2855	0
393	20250211	135100	38129635	2855	2855	2855	2855	0
394	20250211	135000	38129635	2855	2855	2855	2855	0
395	20250211	134900	38129635	2855	2875	2875	2855	40
396	20250211	134800	38015115	2875	2875	2875	2875	37
397	20250211	134700	37908740	2880	2880	2880	2880	0
398	20250211	134600	37908740	2880	2880	2880	2880	0
399	20250211	134500	37908740	2880	2880	2880	2880	0
400	20250211	134400	37908740	2880	2875	2880	2875	120
401	20250211	134300	37563325	2875	2855	2875	2855	100
402	20250211	134200	37276535	2850	2850	2850	2850	0
403	20250211	134100	37276535	2850	2850	2850	2850	0
404	20250211	134000	37276535	2850	2860	2860	2850	1197
405	20250211	133900	33861085	2865	2865	2865	2865	0
406	20250211	133800	33861085	2865	2865	2865	2865	0
407	20250211	133700	33861085	2865	2865	2865	2865	0
408	20250211	133600	33861085	2865	2865	2865	2865	0
409	20250211	133500	33861085	2865	2865	2865	2865	0
410	20250211	133400	33861085	2865	2865	2865	2865	0
411	20250211	133300	33861085	2865	2865	2865	2865	0
412	20250211	133200	33861085	2865	2865	2865	2865	0
413	20250211	133100	33861085	2865	2865	2865	2865	0
414	20250211	133000	33861085	2865	2865	2865	2865	0
415	20250211	132900	33861085	2865	2865	2865	2865	0
416	20250211	132800	33861085	2865	2865	2865	2865	0
417	20250211	132700	33861085	2865	2865	2865	2865	0
418	20250211	132600	33861085	2865	2865	2865	2865	0
419	20250211	132500	33861085	2865	2865	2865	2865	0
420	20250211	132400	33861085	2865	2865	2865	2865	0
421	20250211	132300	33861085	2865	2865	2865	2865	0
422	20250211	132200	33861085	2865	2865	2865	2865	0
423	20250211	132100	33861085	2865	2865	2865	2865	0
424	20250211	132000	33861085	2865	2865	2865	2865	0
425	20250211	131900	33861085	2865	2865	2865	2865	0
426	20250211	131800	33861085	2865	2860	2865	2855	27
427	20250211	131700	33783890	2860	2860	2860	2860	0
428	20250211	131600	33783890	2860	2860	2860	2860	0
429	20250211	131500	33783890	2860	2860	2860	2860	0
430	20250211	131400	33783890	2860	2860	2860	2860	10
431	20250211	131300	33755290	2860	2860	2860	2860	0
432	20250211	131200	33755290	2860	2860	2860	2860	0
433	20250211	131100	33755290	2860	2860	2860	2860	0
434	20250211	131000	33755290	2860	2860	2860	2860	0
435	20250211	130900	33755290	2860	2860	2860	2860	0
436	20250211	130800	33755290	2860	2860	2860	2860	0
437	20250211	130700	33755290	2860	2860	2860	2860	0
438	20250211	130600	33755290	2860	2860	2860	2860	0
439	20250211	130500	33755290	2860	2860	2860	2860	0
440	20250211	130400	33755290	2860	2860	2860	2860	0
441	20250211	130300	33755290	2860	2860	2860	2860	0
442	20250211	130200	33755290	2860	2860	2860	2860	0
443	20250211	130100	33755290	2860	2860	2860	2860	0
444	20250211	130000	33755290	2860	2860	2860	2860	0
445	20250211	125900	33755290	2860	2860	2860	2860	0
446	20250211	125800	33755290	2860	2860	2860	2860	0
447	20250211	125700	33755290	2860	2860	2860	2860	0
448	20250211	125600	33755290	2860	2860	2860	2860	0
449	20250211	125500	33755290	2860	2860	2860	2860	0
450	20250211	125400	33755290	2860	2860	2860	2860	1
451	20250211	125300	33752430	2865	2865	2865	2865	0
452	20250211	125200	33752430	2865	2865	2865	2865	0
453	20250211	125100	33752430	2865	2865	2865	2865	0
454	20250211	125000	33752430	2865	2865	2865	2865	0
455	20250211	124900	33752430	2865	2865	2865	2865	0
456	20250211	124800	33752430	2865	2865	2865	2865	4
457	20250211	124700	33740970	2855	2860	2860	2855	24
458	20250211	124600	33672380	2870	2870	2870	2870	0
459	20250211	124500	33672380	2870	2870	2870	2870	5
460	20250211	124400	33658030	2865	2865	2865	2865	0
461	20250211	124300	33658030	2865	2865	2865	2865	0
462	20250211	124200	33658030	2865	2865	2865	2865	0
463	20250211	124100	33658030	2865	2860	2865	2860	16
464	20250211	124000	33612200	2860	2860	2860	2860	0
465	20250211	123900	33612200	2860	2860	2860	2860	1
466	20250211	123800	33609340	2860	2860	2860	2860	0
467	20250211	123700	33609340	2860	2860	2860	2860	0
468	20250211	123600	33609340	2860	2860	2860	2860	0
469	20250211	123500	33609340	2860	2860	2860	2860	0
470	20250211	123400	33609340	2860	2860	2860	2860	0
471	20250211	123300	33609340	2860	2860	2860	2860	0
472	20250211	123200	33609340	2860	2860	2860	2860	0
473	20250211	123100	33609340	2860	2860	2860	2860	0
474	20250211	123000	33609340	2860	2860	2860	2860	0
475	20250211	122900	33609340	2860	2860	2860	2860	5
476	20250211	122800	33595040	2860	2860	2860	2860	0
477	20250211	122700	33595040	2860	2860	2860	2860	42
478	20250211	122600	33474920	2860	2860	2860	2860	500
479	20250211	122500	32044920	2865	2865	2865	2865	5
480	20250211	122400	32030595	2865	2865	2865	2865	10
481	20250211	122300	32001945	2860	2860	2860	2860	0
482	20250211	122200	32001945	2860	2860	2860	2860	0
483	20250211	122100	32001945	2860	2860	2860	2860	0
484	20250211	122000	32001945	2860	2860	2860	2860	0
485	20250211	121900	32001945	2860	2860	2860	2860	0
486	20250211	121800	32001945	2860	2860	2860	2860	0
487	20250211	121700	32001945	2860	2860	2860	2860	0
488	20250211	121600	32001945	2860	2865	2870	2860	26
489	20250211	121500	31927570	2865	2865	2865	2865	0
490	20250211	121400	31927570	2865	2865	2865	2865	4
491	20250211	121300	31916110	2870	2870	2870	2870	0
492	20250211	121200	31916110	2870	2870	2870	2870	0
493	20250211	121100	31916110	2870	2870	2870	2870	0
494	20250211	121000	31916110	2870	2865	2870	2865	9
495	20250211	120900	31890285	2870	2870	2870	2870	0
496	20250211	120800	31890285	2870	2870	2870	2870	35
497	20250211	120700	31789835	2870	2870	2870	2870	0
498	20250211	120600	31789835	2870	2870	2870	2870	0
499	20250211	120500	31789835	2870	2870	2870	2870	0
500	20250211	120400	31789835	2870	2870	2870	2870	0
501	20250211	120300	31789835	2870	2870	2870	2870	0
502	20250211	120200	31789835	2870	2870	2870	2870	0
503	20250211	120100	31789835	2870	2870	2870	2870	0
504	20250211	120000	31789835	2870	2870	2870	2870	0
505	20250211	115900	31789835	2870	2870	2870	2870	1
506	20250211	115800	31786965	2860	2860	2860	2860	0
507	20250211	115700	31786965	2860	2860	2860	2860	1
508	20250211	115600	31784105	2870	2870	2870	2870	0
509	20250211	115500	31784105	2870	2870	2870	2870	10
510	20250211	115400	31755405	2870	2870	2870	2870	0
511	20250211	115300	31755405	2870	2870	2870	2870	0
512	20250211	115200	31755405	2870	2870	2870	2870	0
513	20250211	115100	31755405	2870	2870	2870	2870	0
514	20250211	115000	31755405	2870	2870	2870	2870	0
515	20250211	114900	31755405	2870	2870	2870	2870	0
516	20250211	114800	31755405	2870	2870	2870	2870	0
517	20250211	114700	31755405	2870	2860	2870	2860	4
518	20250211	114600	31743955	2860	2860	2860	2860	0
519	20250211	114500	31743955	2860	2865	2865	2860	25
520	20250211	114400	31672450	2870	2870	2870	2870	0
521	20250211	114300	31672450	2870	2870	2870	2870	0
522	20250211	114200	31672450	2870	2870	2870	2870	0
523	20250211	114100	31672450	2870	2870	2870	2870	0
524	20250211	114000	31672450	2870	2870	2870	2870	0
525	20250211	113900	31672450	2870	2870	2870	2870	5
526	20250211	113800	31658100	2875	2875	2875	2875	0
527	20250211	113700	31658100	2875	2875	2875	2875	0
528	20250211	113600	31658100	2875	2875	2875	2875	0
529	20250211	113500	31658100	2875	2875	2875	2875	0
530	20250211	113400	31658100	2875	2875	2875	2875	0
531	20250211	113300	31658100	2875	2875	2875	2875	0
532	20250211	113200	31658100	2875	2875	2875	2875	0
533	20250211	113100	31658100	2875	2875	2875	2875	0
534	20250211	113000	31658100	2875	2875	2875	2875	0
535	20250211	112900	31658100	2875	2875	2875	2875	0
536	20250211	112800	31658100	2875	2875	2875	2875	0
537	20250211	112700	31658100	2875	2865	2875	2865	251
538	20250211	112600	30938975	2865	2865	2865	2865	61
539	20250211	112500	30764210	2875	2875	2875	2875	0
540	20250211	112400	30764210	2875	2875	2875	2875	0
541	20250211	112300	30764210	2875	2875	2875	2875	0
542	20250211	112200	30764210	2875	2875	2875	2875	0
543	20250211	112100	30764210	2875	2875	2875	2875	0
544	20250211	112000	30764210	2875	2875	2875	2875	0
545	20250211	111900	30764210	2875	2875	2875	2875	0
546	20250211	111800	30764210	2875	2875	2875	2875	0
547	20250211	111700	30764210	2875	2875	2875	2875	0
548	20250211	111600	30764210	2875	2875	2875	2875	0
549	20250211	111500	30764210	2875	2875	2875	2875	1
550	20250211	111400	30761335	2865	2865	2865	2865	25
551	20250211	111300	30689710	2880	2880	2880	2880	0
552	20250211	111200	30689710	2880	2875	2880	2860	254
553	20250211	111100	29961735	2880	2880	2880	2880	0
554	20250211	111000	29961735	2880	2880	2880	2880	0
555	20250211	110900	29961735	2880	2880	2880	2880	279
556	20250211	110800	29158215	2880	2880	2880	2880	21
557	20250211	110700	29097735	2880	2880	2880	2880	0
558	20250211	110600	29097735	2880	2880	2880	2880	0
559	20250211	110500	29097735	2880	2880	2880	2880	0
560	20250211	110400	29097735	2880	2880	2880	2880	27
561	20250211	110300	29019975	2880	2880	2880	2880	8
562	20250211	110200	28996935	2880	2880	2880	2880	0
563	20250211	110100	28996935	2880	2880	2880	2880	1
564	20250211	110000	28994055	2880	2880	2880	2880	0
565	20250211	105900	28994055	2880	2880	2880	2880	11
566	20250211	105800	28962375	2880	2880	2880	2880	0
567	20250211	105700	28962375	2880	2880	2880	2880	0
568	20250211	105600	28962375	2880	2880	2880	2880	27
569	20250211	105500	28884615	2880	2880	2880	2880	0
570	20250211	105400	28884615	2880	2880	2880	2880	509
571	20250211	105300	27418695	2885	2885	2885	2885	0
572	20250211	105200	27418695	2885	2885	2885	2885	1000
573	20250211	105100	24533695	2890	2890	2890	2890	230
574	20250211	105000	23868995	2890	2890	2890	2890	0
575	20250211	104900	23868995	2890	2890	2890	2890	1
576	20250211	104800	23866105	2885	2885	2885	2885	0
577	20250211	104700	23866105	2885	2885	2885	2885	0
578	20250211	104600	23866105	2885	2885	2885	2885	197
579	20250211	104500	23297760	2885	2875	2885	2875	828
580	20250211	104400	20910220	2875	2875	2875	2875	0
581	20250211	104300	20910220	2875	2880	2880	2875	86
582	20250211	104200	20662665	2880	2880	2880	2880	1
583	20250211	104100	20659785	2875	2875	2875	2875	0
584	20250211	104000	20659785	2875	2875	2875	2875	55
585	20250211	103900	20501660	2880	2880	2880	2880	0
586	20250211	103800	20501660	2880	2880	2880	2880	43
587	20250211	103700	20377820	2880	2880	2880	2880	60
588	20250211	103600	20205020	2880	2880	2880	2880	0
589	20250211	103500	20205020	2880	2880	2880	2880	0
590	20250211	103400	20205020	2880	2880	2880	2880	0
591	20250211	103300	20205020	2880	2880	2880	2880	160
592	20250211	103200	19744220	2880	2880	2880	2880	0
593	20250211	103100	19744220	2880	2880	2880	2880	0
594	20250211	103000	19744220	2880	2880	2880	2880	0
595	20250211	102900	19744220	2880	2880	2885	2880	449
596	20250211	102800	18450350	2880	2875	2880	2875	264
597	20250211	102700	17690370	2875	2875	2875	2875	0
598	20250211	102600	17690370	2875	2875	2875	2875	0
599	20250211	102500	17690370	2875	2875	2875	2875	0
600	20250211	102400	17690370	2875	2875	2875	2875	0
601	20250211	102300	17690370	2875	2875	2875	2875	0
602	20250211	102200	17690370	2875	2875	2875	2875	10
603	20250211	102100	17661620	2870	2870	2870	2870	55
604	20250211	102000	17503770	2865	2865	2865	2865	0
605	20250211	101900	17503770	2865	2865	2865	2865	60
606	20250211	101800	17331870	2860	2860	2860	2860	0
607	20250211	101700	17331870	2860	2860	2860	2860	0
608	20250211	101600	17331870	2860	2860	2860	2860	0
609	20250211	101500	17331870	2860	2860	2860	2860	0
610	20250211	101400	17331870	2860	2860	2860	2860	0
611	20250211	101300	17331870	2860	2860	2860	2860	0
612	20250211	101200	17331870	2860	2860	2860	2860	25
613	20250211	101100	17260370	2860	2860	2860	2860	0
614	20250211	101000	17260370	2860	2860	2860	2860	6
615	20250211	100900	17243210	2865	2865	2865	2865	0
616	20250211	100800	17243210	2865	2865	2865	2865	8
617	20250211	100700	17220290	2860	2860	2860	2860	25
618	20250211	100600	17148790	2860	2855	2860	2855	12
619	20250211	100500	17114520	2855	2855	2855	2855	0
620	20250211	100400	17114520	2855	2855	2855	2855	0
621	20250211	100300	17114520	2855	2855	2855	2855	0
622	20250211	100200	17114520	2855	2855	2855	2855	47
623	20250211	100100	16980335	2855	2855	2855	2855	0
624	20250211	100000	16980335	2855	2855	2855	2855	1
625	20250211	095900	16977480	2860	2860	2860	2860	0
626	20250211	095800	16977480	2860	2860	2860	2860	0
627	20250211	095700	16977480	2860	2860	2860	2860	200
628	20250211	095600	16405480	2860	2860	2860	2860	0
629	20250211	095500	16405480	2860	2860	2860	2860	1
630	20250211	095400	16402620	2845	2845	2845	2845	6
631	20250211	095300	16385550	2860	2855	2860	2855	9
632	20250211	095200	16359850	2855	2855	2855	2855	80
633	20250211	095100	16131450	2855	2860	2860	2855	100
634	20250211	095000	15845700	2860	2860	2860	2860	1
635	20250211	094900	15842840	2855	2855	2855	2855	105
636	20250211	094800	15543065	2855	2855	2855	2855	1
637	20250211	094700	15540210	2840	2855	2855	2840	20
638	20250211	094600	15483260	2855	2855	2855	2855	1
639	20250211	094500	15480405	2830	2830	2830	2830	2
640	20250211	094400	15474745	2830	2830	2830	2830	0
641	20250211	094300	15474745	2830	2830	2830	2830	0
642	20250211	094200	15474745	2830	2830	2830	2830	0
643	20250211	094100	15474745	2830	2830	2830	2830	25
644	20250211	094000	15403995	2855	2855	2855	2855	2
645	20250211	093900	15398285	2840	2835	2840	2835	118
646	20250211	093800	15063590	2830	2830	2830	2830	0
647	20250211	093700	15063590	2830	2830	2830	2830	259
648	20250211	093600	14330620	2830	2830	2830	2830	2896
649	20250211	093500	6134940	2830	2830	2830	2830	0
650	20250211	093400	6134940	2830	2830	2830	2830	814
651	20250211	093300	3831320	2830	2830	2830	2830	173
652	20250211	093200	3341730	2830	2830	2830	2830	0
653	20250211	093100	3341730	2830	2830	2830	2830	0
654	20250211	093000	3341730	2830	2830	2830	2830	3
655	20250211	092900	3333240	2830	2830	2830	2830	0
656	20250211	092800	3333240	2830	2830	2830	2830	0
657	20250211	092700	3333240	2830	2830	2830	2830	0
658	20250211	092600	3333240	2830	2830	2830	2830	0
659	20250211	092500	3333240	2830	2830	2830	2830	1
660	20250211	092400	3330410	2830	2830	2830	2830	0
661	20250211	092300	3330410	2830	2830	2830	2830	0
662	20250211	092200	3330410	2830	2830	2830	2830	0
663	20250211	092100	3330410	2830	2830	2830	2830	306
664	20250211	092000	2464430	2830	2830	2830	2830	21
665	20250211	091900	2405000	2835	2835	2835	2835	3
666	20250211	091800	2396495	2835	2835	2835	2835	3
667	20250211	091700	2387990	2835	2835	2835	2835	0
668	20250211	091600	2387990	2835	2835	2835	2835	56
669	20250211	091500	2229230	2835	2835	2835	2835	3
670	20250211	091400	2220725	2840	2840	2840	2840	0
671	20250211	091300	2220725	2840	2840	2840	2840	0
672	20250211	091200	2220725	2840	2840	2840	2840	0
673	20250211	091100	2220725	2840	2840	2840	2840	0
674	20250211	091000	2220725	2840	2840	2840	2840	0
675	20250211	090900	2220725	2840	2840	2840	2840	17
676	20250211	090800	2172445	2840	2840	2840	2840	0
677	20250211	090700	2172445	2840	2840	2840	2840	0
678	20250211	090600	2172445	2840	2840	2840	2840	0
679	20250211	090500	2172445	2840	2840	2840	2840	0
680	20250211	090400	2172445	2840	2840	2840	2840	0
681	20250211	090300	2172445	2840	2840	2840	2840	0
682	20250211	090200	2172445	2840	2830	2840	2830	2
683	20250211	090100	2166775	2825	2825	2825	2825	0
684	20250211	090000	2166775	2825	2825	2825	2825	767