KissMeData/028080/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	191300	189065750	2870	2870	2870	2870	549
3	20250211	191200	189065750	2870	2870	2870	2870	0
4	20250211	191100	189065750	2870	2870	2870	2870	0
5	20250211	191000	189065750	2870	2870	2870	2870	0
6	20250211	190900	189065750	2870	2870	2870	2870	0
7	20250211	190800	189065750	2870	2870	2870	2870	0
8	20250211	190700	189065750	2870	2870	2870	2870	0
9	20250211	190600	189065750	2870	2870	2870	2870	0
10	20250211	190500	189065750	2870	2870	2870	2870	0
11	20250211	190400	189065750	2870	2870	2870	2870	0
12	20250211	190300	189065750	2870	2870	2870	2870	0
13	20250211	190200	189065750	2870	2870	2870	2870	0
14	20250211	190100	189065750	2870	2870	2870	2870	0
15	20250211	190000	189065750	2870	2870	2870	2870	0
16	20250211	185900	189065750	2870	2870	2870	2870	0
17	20250211	185800	189065750	2870	2870	2870	2870	0
18	20250211	185700	189065750	2870	2870	2870	2870	0
19	20250211	185600	189065750	2870	2870	2870	2870	0
20	20250211	185500	189065750	2870	2870	2870	2870	0
21	20250211	185400	189065750	2870	2870	2870	2870	0
22	20250211	185300	189065750	2870	2870	2870	2870	0
23	20250211	185200	189065750	2870	2870	2870	2870	0
24	20250211	185100	189065750	2870	2870	2870	2870	0
25	20250211	185000	189065750	2870	2870	2870	2870	0
26	20250211	184900	189065750	2870	2870	2870	2870	0
27	20250211	184800	189065750	2870	2870	2870	2870	0
28	20250211	184700	189065750	2870	2870	2870	2870	0
29	20250211	184600	189065750	2870	2870	2870	2870	0
30	20250211	184500	189065750	2870	2870	2870	2870	0
31	20250211	184400	189065750	2870	2870	2870	2870	0
32	20250211	184300	189065750	2870	2870	2870	2870	549
33	20250211	184200	189065750	2870	2870	2870	2870	0
34	20250211	184100	189065750	2870	2870	2870	2870	0
35	20250211	184000	189065750	2870	2870	2870	2870	0
36	20250211	183900	189065750	2870	2870	2870	2870	0
37	20250211	183800	189065750	2870	2870	2870	2870	0
38	20250211	183700	189065750	2870	2870	2870	2870	0
39	20250211	183600	189065750	2870	2870	2870	2870	0
40	20250211	183500	189065750	2870	2870	2870	2870	0
41	20250211	183400	189065750	2870	2870	2870	2870	0
42	20250211	183300	189065750	2870	2870	2870	2870	0
43	20250211	183200	189065750	2870	2870	2870	2870	0
44	20250211	183100	189065750	2870	2870	2870	2870	0
45	20250211	183000	189065750	2870	2870	2870	2870	0
46	20250211	182900	189065750	2870	2870	2870	2870	0
47	20250211	182800	189065750	2870	2870	2870	2870	0
48	20250211	182700	189065750	2870	2870	2870	2870	0
49	20250211	182600	189065750	2870	2870	2870	2870	0
50	20250211	182500	189065750	2870	2870	2870	2870	0
51	20250211	182400	189065750	2870	2870	2870	2870	0
52	20250211	182300	189065750	2870	2870	2870	2870	0
53	20250211	182200	189065750	2870	2870	2870	2870	0
54	20250211	182100	189065750	2870	2870	2870	2870	0
55	20250211	182000	189065750	2870	2870	2870	2870	0
56	20250211	181900	189065750	2870	2870	2870	2870	0
57	20250211	181800	189065750	2870	2870	2870	2870	0
58	20250211	181700	189065750	2870	2870	2870	2870	0
59	20250211	181600	189065750	2870	2870	2870	2870	0
60	20250211	181500	189065750	2870	2870	2870	2870	0
61	20250211	181400	189065750	2870	2870	2870	2870	0
62	20250211	181300	189065750	2870	2870	2870	2870	549
63	20250211	181200	189065750	2870	2870	2870	2870	0
64	20250211	181100	189065750	2870	2870	2870	2870	0
65	20250211	181000	189065750	2870	2870	2870	2870	0
66	20250211	180900	189065750	2870	2870	2870	2870	0
67	20250211	180800	189065750	2870	2870	2870	2870	0
68	20250211	180700	189065750	2870	2870	2870	2870	0
69	20250211	180600	189065750	2870	2870	2870	2870	0
70	20250211	180500	189065750	2870	2870	2870	2870	0
71	20250211	180400	189065750	2870	2870	2870	2870	0
72	20250211	180300	189065750	2870	2870	2870	2870	0
73	20250211	180200	189065750	2870	2870	2870	2870	0
74	20250211	180100	189065750	2870	2870	2870	2870	0
75	20250211	180000	189065750	2870	2870	2870	2870	0
76	20250211	175900	189065750	2870	2870	2870	2870	0
77	20250211	175800	189065750	2870	2870	2870	2870	0
78	20250211	175700	189065750	2870	2870	2870	2870	0
79	20250211	175600	189065750	2870	2870	2870	2870	0
80	20250211	175500	189065750	2870	2870	2870	2870	0
81	20250211	175400	189065750	2870	2870	2870	2870	0
82	20250211	175300	189065750	2870	2870	2870	2870	0
83	20250211	175200	189065750	2870	2870	2870	2870	0
84	20250211	175100	189065750	2870	2870	2870	2870	0
85	20250211	175000	189065750	2870	2870	2870	2870	0
86	20250211	174900	189065750	2870	2870	2870	2870	0
87	20250211	174800	189065750	2870	2870	2870	2870	0
88	20250211	174700	189065750	2870	2870	2870	2870	0
89	20250211	174600	189065750	2870	2870	2870	2870	0
90	20250211	174500	189065750	2870	2870	2870	2870	0
91	20250211	174400	189065750	2870	2870	2870	2870	0
92	20250211	174300	189065750	2870	2870	2870	2870	549
93	20250211	174200	189065750	2870	2870	2870	2870	0
94	20250211	174100	189065750	2870	2870	2870	2870	0
95	20250211	174000	189065750	2870	2870	2870	2870	0
96	20250211	173900	189065750	2870	2870	2870	2870	0
97	20250211	173800	189065750	2870	2870	2870	2870	0
98	20250211	173700	189065750	2870	2870	2870	2870	0
99	20250211	173600	189065750	2870	2870	2870	2870	0
100	20250211	173500	189065750	2870	2870	2870	2870	0
101	20250211	173400	189065750	2870	2870	2870	2870	0
102	20250211	173300	189065750	2870	2870	2870	2870	0
103	20250211	173200	189065750	2870	2870	2870	2870	0
104	20250211	173100	189065750	2870	2870	2870	2870	0
105	20250211	173000	189065750	2870	2870	2870	2870	0
106	20250211	172900	189065750	2870	2870	2870	2870	0
107	20250211	172800	189065750	2870	2870	2870	2870	0
108	20250211	172700	189065750	2870	2870	2870	2870	0
109	20250211	172600	189065750	2870	2870	2870	2870	0
110	20250211	172500	189065750	2870	2870	2870	2870	0
111	20250211	172400	189065750	2870	2870	2870	2870	0
112	20250211	172300	189065750	2870	2870	2870	2870	0
113	20250211	172200	189065750	2870	2870	2870	2870	0
114	20250211	172100	189065750	2870	2870	2870	2870	0
115	20250211	172000	189065750	2870	2870	2870	2870	0
116	20250211	171900	189065750	2870	2870	2870	2870	0
117	20250211	171800	189065750	2870	2870	2870	2870	0
118	20250211	171700	189065750	2870	2870	2870	2870	0
119	20250211	171600	189065750	2870	2870	2870	2870	0
120	20250211	171500	189065750	2870	2870	2870	2870	0
121	20250211	171400	189065750	2870	2870	2870	2870	0
122	20250211	171300	189065750	2870	2870	2870	2870	549
123	20250211	171200	189065750	2870	2870	2870	2870	0
124	20250211	171100	189065750	2870	2870	2870	2870	0
125	20250211	171000	189065750	2870	2870	2870	2870	0
126	20250211	170900	189065750	2870	2870	2870	2870	0
127	20250211	170800	189065750	2870	2870	2870	2870	0
128	20250211	170700	189065750	2870	2870	2870	2870	0
129	20250211	170600	189065750	2870	2870	2870	2870	0
130	20250211	170500	189065750	2870	2870	2870	2870	0
131	20250211	170400	189065750	2870	2870	2870	2870	0
132	20250211	170300	189065750	2870	2870	2870	2870	0
133	20250211	170200	189065750	2870	2870	2870	2870	0
134	20250211	170100	189065750	2870	2870	2870	2870	0
135	20250211	170000	189065750	2870	2870	2870	2870	0
136	20250211	165900	189065750	2870	2870	2870	2870	0
137	20250211	165800	189065750	2870	2870	2870	2870	0
138	20250211	165700	189065750	2870	2870	2870	2870	0
139	20250211	165600	189065750	2870	2870	2870	2870	0
140	20250211	165500	189065750	2870	2870	2870	2870	0
141	20250211	165400	189065750	2870	2870	2870	2870	0
142	20250211	165300	189065750	2870	2870	2870	2870	0
143	20250211	165200	189065750	2870	2870	2870	2870	0
144	20250211	165100	189065750	2870	2870	2870	2870	0
145	20250211	165000	189065750	2870	2870	2870	2870	0
146	20250211	164900	189065750	2870	2870	2870	2870	0
147	20250211	164800	189065750	2870	2870	2870	2870	0
148	20250211	164700	189065750	2870	2870	2870	2870	0
149	20250211	164600	189065750	2870	2870	2870	2870	0
150	20250211	164500	189065750	2870	2870	2870	2870	0
151	20250211	164400	189065750	2870	2870	2870	2870	0
152	20250211	164300	189065750	2870	2870	2870	2870	549
153	20250211	164200	189065750	2870	2870	2870	2870	0
154	20250211	164100	189065750	2870	2870	2870	2870	0
155	20250211	164000	189065750	2870	2870	2870	2870	0
156	20250211	163900	189065750	2870	2870	2870	2870	0
157	20250211	163800	189065750	2870	2870	2870	2870	0
158	20250211	163700	189065750	2870	2870	2870	2870	0
159	20250211	163600	189065750	2870	2870	2870	2870	0
160	20250211	163500	189065750	2870	2870	2870	2870	0
161	20250211	163400	189065750	2870	2870	2870	2870	0
162	20250211	163300	189065750	2870	2870	2870	2870	0
163	20250211	163200	189065750	2870	2870	2870	2870	0
164	20250211	163100	189065750	2870	2870	2870	2870	0
165	20250211	163000	189065750	2870	2870	2870	2870	0
166	20250211	162900	189065750	2870	2870	2870	2870	0
167	20250211	162800	189065750	2870	2870	2870	2870	0
168	20250211	162700	189065750	2870	2870	2870	2870	0
169	20250211	162600	189065750	2870	2870	2870	2870	0
170	20250211	162500	189065750	2870	2870	2870	2870	0
171	20250211	162400	189065750	2870	2870	2870	2870	0
172	20250211	162300	189065750	2870	2870	2870	2870	0
173	20250211	162200	189065750	2870	2870	2870	2870	0
174	20250211	162100	189065750	2870	2870	2870	2870	0
175	20250211	162000	189065750	2870	2870	2870	2870	0
176	20250211	161900	189065750	2870	2870	2870	2870	0
177	20250211	161800	189065750	2870	2870	2870	2870	0
178	20250211	161700	189065750	2870	2870	2870	2870	0
179	20250211	161600	189065750	2870	2870	2870	2870	0
180	20250211	161500	189065750	2870	2870	2870	2870	0
181	20250211	161400	189065750	2870	2870	2870	2870	0
182	20250211	161300	189065750	2870	2870	2870	2870	549
183	20250211	161200	189065750	2870	2870	2870	2870	0
184	20250211	161100	189065750	2870	2870	2870	2870	0
185	20250211	161000	189065750	2870	2870	2870	2870	0
186	20250211	160900	189065750	2870	2870	2870	2870	0
187	20250211	160800	189065750	2870	2870	2870	2870	0
188	20250211	160700	189065750	2870	2870	2870	2870	0
189	20250211	160600	189065750	2870	2870	2870	2870	0
190	20250211	160500	189065750	2870	2870	2870	2870	0
191	20250211	160400	189065750	2870	2870	2870	2870	0
192	20250211	160300	189065750	2870	2870	2870	2870	0
193	20250211	160200	189065750	2870	2870	2870	2870	0
194	20250211	160100	189065750	2870	2870	2870	2870	0
195	20250211	160000	189065750	2870	2870	2870	2870	0
196	20250211	155900	189065750	2870	2870	2870	2870	0
197	20250211	155800	189065750	2870	2870	2870	2870	0
198	20250211	155700	189065750	2870	2870	2870	2870	0
199	20250211	155600	189065750	2870	2870	2870	2870	0
200	20250211	155500	189065750	2870	2870	2870	2870	0
201	20250211	155400	189065750	2870	2870	2870	2870	0
202	20250211	155300	189065750	2870	2870	2870	2870	0
203	20250211	155200	189065750	2870	2870	2870	2870	0
204	20250211	155100	189065750	2870	2870	2870	2870	0
205	20250211	155000	189065750	2870	2870	2870	2870	0
206	20250211	154900	189065750	2870	2870	2870	2870	0
207	20250211	154800	189065750	2870	2870	2870	2870	0
208	20250211	154700	189065750	2870	2870	2870	2870	0
209	20250211	154600	189065750	2870	2870	2870	2870	0
210	20250211	154500	189065750	2870	2870	2870	2870	0
211	20250211	154400	189065750	2870	2870	2870	2870	0
212	20250211	154300	189065750	2870	2870	2870	2870	549
213	20250211	154200	189065750	2870	2870	2870	2870	0
214	20250211	154100	189065750	2870	2870	2870	2870	0
215	20250211	154000	189065750	2870	2870	2870	2870	0
216	20250211	153900	189065750	2870	2870	2870	2870	0
217	20250211	153800	189065750	2870	2870	2870	2870	0
218	20250211	153700	189065750	2870	2870	2870	2870	0
219	20250211	153600	189065750	2870	2870	2870	2870	0
220	20250211	153500	189065750	2870	2870	2870	2870	0
221	20250211	153400	189065750	2870	2870	2870	2870	0
222	20250211	153300	189065750	2870	2870	2870	2870	0
223	20250211	153200	189065750	2870	2870	2870	2870	0
224	20250211	153100	189065750	2870	2870	2870	2870	0
225	20250211	153000	189065750	2870	2870	2870	2870	549
226	20250211	152900	187490120	2890	2890	2890	2890	0
227	20250211	152800	187490120	2890	2890	2890	2890	0
228	20250211	152700	187490120	2890	2890	2890	2890	0
229	20250211	152600	187490120	2890	2890	2890	2890	0
230	20250211	152500	187490120	2890	2890	2890	2890	0
231	20250211	152400	187490120	2890	2890	2890	2890	0
232	20250211	152300	187490120	2890	2890	2890	2890	0
233	20250211	152200	187490120	2890	2890	2890	2890	0
234	20250211	152100	187490120	2890	2890	2890	2890	0
235	20250211	152000	187490120	2890	2890	2890	2890	0
236	20250211	151900	187490120	2890	2855	2890	2855	1329
237	20250211	151800	183680360	2865	2865	2865	2865	1
238	20250211	151700	183677495	2855	2855	2855	2855	100
239	20250211	151600	183391995	2850	2850	2850	2850	1
240	20250211	151500	183389145	2865	2865	2865	2865	1
241	20250211	151400	183386280	2850	2855	2855	2850	6802
242	20250211	151300	163999580	2865	2865	2865	2865	0
243	20250211	151200	163999580	2865	2865	2865	2865	0
244	20250211	151100	163999580	2865	2865	2865	2865	0
245	20250211	151000	163999580	2865	2860	2865	2850	787
246	20250211	150900	161752595	2860	2860	2860	2860	78
247	20250211	150800	161529515	2865	2855	2865	2855	3
248	20250211	150700	161520930	2865	2855	2865	2855	51
249	20250211	150600	161375315	2860	2860	2860	2860	0
250	20250211	150500	161375315	2860	2860	2860	2860	20
251	20250211	150400	161318115	2855	2860	2860	2855	219
252	20250211	150300	160691870	2860	2860	2860	2860	0
253	20250211	150200	160691870	2860	2855	2860	2855	60
254	20250211	150100	160520520	2860	2860	2860	2860	1
255	20250211	150000	160517660	2855	2855	2855	2855	0
256	20250211	145900	160517660	2855	2850	2855	2850	897
257	20250211	145800	157956825	2855	2855	2855	2855	49
258	20250211	145700	157816930	2855	2855	2855	2855	0
259	20250211	145600	157816930	2855	2855	2855	2855	1
260	20250211	145500	157814075	2840	2840	2840	2840	0
261	20250211	145400	157814075	2840	2855	2855	2840	1486
262	20250211	145300	153593820	2840	2840	2840	2840	0
263	20250211	145200	153593820	2840	2840	2840	2840	0
264	20250211	145100	153593820	2840	2840	2840	2840	0
265	20250211	145000	153593820	2840	2840	2840	2840	27
266	20250211	144900	153517140	2840	2840	2840	2840	0
267	20250211	144800	153517140	2840	2840	2840	2840	8
268	20250211	144700	153494420	2840	2845	2845	2840	290
269	20250211	144600	152669755	2865	2860	2865	2860	150
270	20250211	144500	152240705	2865	2865	2865	2865	0
271	20250211	144400	152240705	2865	2865	2865	2865	0
272	20250211	144300	152240705	2865	2865	2865	2865	0
273	20250211	144200	152240705	2865	2850	2865	2850	156
274	20250211	144100	151796090	2850	2850	2850	2850	705
275	20250211	144000	149786840	2860	2860	2860	2860	0
276	20250211	143900	149786840	2860	2860	2860	2860	0
277	20250211	143800	149786840	2860	2860	2860	2860	69
278	20250211	143700	149589500	2860	2860	2860	2860	40
279	20250211	143600	149475100	2850	2850	2850	2850	53
280	20250211	143500	149324050	2850	2850	2850	2850	0
281	20250211	143400	149324050	2850	2850	2850	2850	81
282	20250211	143300	149093200	2850	2860	2860	2850	2
283	20250211	143200	149087490	2870	2870	2870	2870	0
284	20250211	143100	149087490	2870	2870	2870	2870	510
285	20250211	143000	147623790	2870	2870	2870	2870	0
286	20250211	142900	147623790	2870	2870	2870	2870	0
287	20250211	142800	147623790	2870	2870	2870	2870	2
288	20250211	142700	147618050	2870	2870	2870	2870	1
289	20250211	142600	147615180	2870	2870	2870	2870	1
290	20250211	142500	147612310	2865	2865	2865	2865	0
291	20250211	142400	147612310	2865	2865	2865	2865	0
292	20250211	142300	147612310	2865	2865	2865	2865	0
293	20250211	142200	147612310	2865	2850	2865	2850	900
294	20250211	142100	145041310	2865	2865	2865	2865	0
295	20250211	142000	145041310	2865	2865	2865	2865	0
296	20250211	141900	145041310	2865	2850	2865	2850	1501
297	20250211	141800	140763445	2850	2850	2850	2850	50
298	20250211	141700	140620945	2850	2855	2855	2850	1156
299	20250211	141600	137325845	2860	2860	2860	2860	0
300	20250211	141500	137325845	2860	2860	2860	2860	0
301	20250211	141400	137325845	2860	2860	2860	2860	118
302	20250211	141300	136988365	2860	2860	2860	2860	0
303	20250211	141200	136988365	2860	2860	2860	2860	1
304	20250211	141100	136985505	2855	2855	2855	2855	271
305	20250211	141000	136211800	2855	2855	2855	2855	20
306	20250211	140900	136154700	2855	2855	2855	2855	10
307	20250211	140800	136126150	2855	2855	2855	2855	24
308	20250211	140700	136057630	2850	2850	2850	2850	0
309	20250211	140600	136057630	2850	2850	2850	2850	10
310	20250211	140500	136029130	2850	2850	2850	2850	49
311	20250211	140400	135889480	2850	2850	2850	2850	0
312	20250211	140300	135889480	2850	2850	2850	2850	111
313	20250211	140200	135573130	2855	2855	2855	2855	1
314	20250211	140100	135570275	2855	2855	2855	2855	105
315	20250211	140000	135270500	2855	2850	2855	2850	609
316	20250211	135900	133534830	2850	2850	2850	2850	250
317	20250211	135800	132822330	2855	2855	2855	2855	0
318	20250211	135700	132822330	2855	2855	2855	2855	125
319	20250211	135600	132465455	2855	2855	2855	2855	51
320	20250211	135500	132319850	2855	2855	2855	2855	145
321	20250211	135400	131905875	2855	2855	2855	2855	0
322	20250211	135300	131905875	2855	2855	2855	2855	0
323	20250211	135200	131905875	2855	2855	2855	2855	955
324	20250211	135100	129179350	2855	2855	2855	2855	0
325	20250211	135000	129179350	2855	2855	2855	2855	75
326	20250211	134900	128965225	2855	2855	2855	2855	100
327	20250211	134800	128679725	2855	2855	2855	2855	244
328	20250211	134700	127983105	2855	2855	2855	2855	0
329	20250211	134600	127983105	2855	2855	2855	2855	50
330	20250211	134500	127840355	2855	2855	2855	2855	146
331	20250211	134400	127423525	2860	2860	2860	2860	0
332	20250211	134300	127423525	2860	2860	2860	2860	10
333	20250211	134200	127394925	2860	2860	2860	2860	506
334	20250211	134100	125947765	2860	2860	2860	2860	481
335	20250211	134000	124572105	2860	2860	2860	2860	0
336	20250211	133900	124572105	2860	2860	2860	2860	0
337	20250211	133800	124572105	2860	2860	2860	2860	0
338	20250211	133700	124572105	2860	2860	2860	2860	313
339	20250211	133600	123676925	2860	2860	2860	2860	11
340	20250211	133500	123645465	2870	2865	2870	2860	160
341	20250211	133400	123186570	2865	2865	2865	2865	0
342	20250211	133300	123186570	2865	2875	2875	2865	5899
343	20250211	133200	106262895	2875	2875	2875	2875	0
344	20250211	133100	106262895	2875	2875	2875	2875	0
345	20250211	133000	106262895	2875	2880	2880	2875	1010
346	20250211	132900	103357375	2880	2880	2880	2880	358
347	20250211	132800	102326335	2885	2885	2885	2885	1139
348	20250211	132700	99040320	2895	2895	2895	2895	100
349	20250211	132600	98750820	2895	2895	2895	2895	0
350	20250211	132500	98750820	2895	2895	2895	2895	5
351	20250211	132400	98736345	2895	2895	2895	2895	0
352	20250211	132300	98736345	2895	2895	2895	2895	1
353	20250211	132200	98733450	2890	2890	2890	2890	303
354	20250211	132100	97857780	2895	2895	2895	2895	0
355	20250211	132000	97857780	2895	2895	2895	2895	0
356	20250211	131900	97857780	2895	2895	2895	2895	0
357	20250211	131800	97857780	2895	2895	2895	2895	10
358	20250211	131700	97828830	2895	2895	2895	2895	0
359	20250211	131600	97828830	2895	2895	2895	2895	0
360	20250211	131500	97828830	2895	2895	2895	2895	29
361	20250211	131400	97744875	2895	2895	2895	2895	0
362	20250211	131300	97744875	2895	2895	2895	2895	0
363	20250211	131200	97744875	2895	2895	2895	2895	0
364	20250211	131100	97744875	2895	2895	2895	2895	0
365	20250211	131000	97744875	2895	2895	2895	2895	0
366	20250211	130900	97744875	2895	2895	2895	2895	50
367	20250211	130800	97600125	2900	2900	2900	2900	0
368	20250211	130700	97600125	2900	2900	2900	2900	0
369	20250211	130600	97600125	2900	2900	2900	2900	1
370	20250211	130500	97597225	2900	2900	2900	2900	0
371	20250211	130400	97597225	2900	2885	2900	2885	41
372	20250211	130300	97478385	2885	2885	2885	2885	0
373	20250211	130200	97478385	2885	2885	2885	2885	200
374	20250211	130100	96901385	2885	2885	2885	2885	0
375	20250211	130000	96901385	2885	2885	2885	2885	13
376	20250211	125900	96863880	2895	2895	2895	2895	0
377	20250211	125800	96863880	2895	2895	2895	2895	0
378	20250211	125700	96863880	2895	2895	2895	2895	0
379	20250211	125600	96863880	2895	2895	2895	2895	0
380	20250211	125500	96863880	2895	2895	2895	2895	0
381	20250211	125400	96863880	2895	2895	2895	2895	1500
382	20250211	125300	92521380	2890	2895	2895	2890	789
383	20250211	125200	90240700	2895	2895	2895	2895	0
384	20250211	125100	90240700	2895	2895	2895	2895	29
385	20250211	125000	90156745	2895	2895	2895	2895	0
386	20250211	124900	90156745	2895	2895	2895	2895	0
387	20250211	124800	90156745	2895	2895	2895	2895	0
388	20250211	124700	90156745	2895	2895	2895	2895	0
389	20250211	124600	90156745	2895	2895	2895	2895	863
390	20250211	124500	87658360	2905	2905	2905	2905	1
391	20250211	124400	87655455	2895	2895	2895	2895	0
392	20250211	124300	87655455	2895	2895	2895	2895	2
393	20250211	124200	87649665	2905	2905	2905	2905	13
394	20250211	124100	87611900	2895	2895	2895	2895	0
395	20250211	124000	87611900	2895	2895	2895	2895	6
396	20250211	123900	87594530	2890	2890	2890	2890	0
397	20250211	123800	87594530	2890	2890	2890	2890	0
398	20250211	123700	87594530	2890	2890	2890	2890	2
399	20250211	123600	87588750	2900	2900	2900	2900	0
400	20250211	123500	87588750	2900	2900	2900	2900	0
401	20250211	123400	87588750	2900	2900	2900	2900	0
402	20250211	123300	87588750	2900	2900	2900	2900	0
403	20250211	123200	87588750	2900	2900	2900	2900	0
404	20250211	123100	87588750	2900	2900	2900	2900	0
405	20250211	123000	87588750	2900	2900	2900	2900	912
406	20250211	122900	84943950	2900	2900	2900	2900	188
407	20250211	122800	84398750	2905	2905	2905	2905	0
408	20250211	122700	84398750	2905	2905	2905	2905	0
409	20250211	122600	84398750	2905	2905	2905	2905	0
410	20250211	122500	84398750	2905	2905	2905	2905	1
411	20250211	122400	84395845	2885	2885	2885	2885	405
412	20250211	122300	83227420	2880	2880	2880	2880	0
413	20250211	122200	83227420	2880	2880	2880	2880	0
414	20250211	122100	83227420	2880	2880	2880	2880	0
415	20250211	122000	83227420	2880	2895	2895	2880	288
416	20250211	121900	82393750	2895	2895	2895	2895	0
417	20250211	121800	82393750	2895	2895	2895	2895	0
418	20250211	121700	82393750	2895	2895	2895	2895	0
419	20250211	121600	82393750	2895	2895	2895	2895	0
420	20250211	121500	82393750	2895	2895	2895	2895	0
421	20250211	121400	82393750	2895	2895	2895	2895	0
422	20250211	121300	82393750	2895	2895	2895	2895	0
423	20250211	121200	82393750	2895	2895	2895	2895	0
424	20250211	121100	82393750	2895	2895	2895	2895	0
425	20250211	121000	82393750	2895	2895	2895	2895	0
426	20250211	120900	82393750	2895	2895	2895	2895	0
427	20250211	120800	82393750	2895	2895	2895	2895	0
428	20250211	120700	82393750	2895	2895	2895	2895	0
429	20250211	120600	82393750	2895	2895	2895	2895	0
430	20250211	120500	82393750	2895	2895	2895	2895	1
431	20250211	120400	82390855	2895	2895	2895	2895	0
432	20250211	120300	82390855	2895	2895	2895	2895	0
433	20250211	120200	82390855	2895	2895	2895	2895	0
434	20250211	120100	82390855	2895	2895	2895	2895	0
435	20250211	120000	82390855	2895	2895	2895	2895	10
436	20250211	115900	82361905	2895	2895	2895	2895	20
437	20250211	115800	82304005	2895	2895	2895	2895	36
438	20250211	115700	82199785	2895	2895	2895	2895	0
439	20250211	115600	82199785	2895	2880	2895	2880	6
440	20250211	115500	82182475	2880	2880	2880	2880	0
441	20250211	115400	82182475	2880	2880	2880	2880	0
442	20250211	115300	82182475	2880	2880	2880	2880	0
443	20250211	115200	82182475	2880	2880	2880	2880	0
444	20250211	115100	82182475	2880	2880	2880	2880	0
445	20250211	115000	82182475	2880	2880	2880	2880	0
446	20250211	114900	82182475	2880	2880	2880	2880	500
447	20250211	114800	80742475	2880	2880	2880	2880	0
448	20250211	114700	80742475	2880	2880	2880	2880	0
449	20250211	114600	80742475	2880	2880	2880	2880	5
450	20250211	114500	80728075	2880	2880	2880	2880	0
451	20250211	114400	80728075	2880	2880	2880	2880	686
452	20250211	114300	78752395	2880	2880	2880	2880	7
453	20250211	114200	78732235	2880	2880	2880	2880	0
454	20250211	114100	78732235	2880	2880	2880	2880	0
455	20250211	114000	78732235	2880	2880	2880	2880	0
456	20250211	113900	78732235	2880	2890	2890	2880	200
457	20250211	113800	78155295	2905	2905	2905	2905	0
458	20250211	113700	78155295	2905	2905	2905	2905	0
459	20250211	113600	78155295	2905	2905	2905	2905	0
460	20250211	113500	78155295	2905	2905	2905	2905	0
461	20250211	113400	78155295	2905	2905	2905	2905	143
462	20250211	113300	77739880	2905	2905	2905	2905	0
463	20250211	113200	77739880	2905	2905	2905	2905	197
464	20250211	113100	77167595	2905	2905	2905	2905	0
465	20250211	113000	77167595	2905	2905	2905	2905	2
466	20250211	112900	77161785	2905	2905	2905	2905	100
467	20250211	112800	76871285	2905	2905	2905	2905	100
468	20250211	112700	76580785	2905	2905	2905	2905	0
469	20250211	112600	76580785	2905	2905	2905	2905	0
470	20250211	112500	76580785	2905	2905	2905	2905	0
471	20250211	112400	76580785	2905	2905	2905	2905	0
472	20250211	112300	76580785	2905	2905	2905	2905	1
473	20250211	112200	76577880	2900	2900	2900	2900	300
474	20250211	112100	75707880	2905	2905	2905	2905	0
475	20250211	112000	75707880	2905	2905	2905	2905	1
476	20250211	111900	75704975	2890	2890	2890	2890	592
477	20250211	111800	73994095	2900	2905	2905	2900	2
478	20250211	111700	73988290	2905	2905	2905	2905	0
479	20250211	111600	73988290	2905	2890	2905	2890	5
480	20250211	111500	73973825	2880	2880	2880	2880	0
481	20250211	111400	73973825	2880	2880	2880	2880	0
482	20250211	111300	73973825	2880	2880	2880	2880	0
483	20250211	111200	73973825	2880	2880	2880	2880	0
484	20250211	111100	73973825	2880	2880	2880	2880	333
485	20250211	111000	73014785	2880	2880	2880	2880	0
486	20250211	110900	73014785	2880	2880	2880	2880	0
487	20250211	110800	73014785	2880	2880	2880	2880	0
488	20250211	110700	73014785	2880	2880	2880	2880	0
489	20250211	110600	73014785	2880	2880	2880	2880	0
490	20250211	110500	73014785	2880	2880	2880	2880	0
491	20250211	110400	73014785	2880	2880	2880	2880	0
492	20250211	110300	73014785	2880	2880	2880	2880	15
493	20250211	110200	72971585	2880	2880	2880	2880	176
494	20250211	110100	72464705	2880	2880	2880	2880	0
495	20250211	110000	72464705	2880	2880	2880	2880	0
496	20250211	105900	72464705	2880	2880	2880	2880	0
497	20250211	105800	72464705	2880	2880	2880	2880	0
498	20250211	105700	72464705	2880	2885	2885	2880	892
499	20250211	105600	69895395	2890	2890	2890	2890	12
500	20250211	105500	69860715	2905	2905	2905	2905	0
501	20250211	105400	69860715	2905	2905	2905	2905	20
502	20250211	105300	69802615	2885	2885	2885	2885	50
503	20250211	105200	69658365	2915	2915	2915	2915	0
504	20250211	105100	69658365	2915	2915	2915	2915	0
505	20250211	105000	69658365	2915	2900	2915	2900	339
506	20250211	104900	68674170	2900	2900	2900	2900	0
507	20250211	104800	68674170	2900	2900	2900	2900	3
508	20250211	104700	68665470	2900	2900	2900	2900	200
509	20250211	104600	68085470	2900	2900	2900	2900	0
510	20250211	104500	68085470	2900	2895	2900	2895	301
511	20250211	104400	67214070	2895	2895	2895	2895	0
512	20250211	104300	67214070	2895	2895	2895	2895	0
513	20250211	104200	67214070	2895	2895	2895	2895	0
514	20250211	104100	67214070	2895	2870	2895	2870	19
515	20250211	104000	67159090	2875	2895	2895	2875	2005
516	20250211	103900	61394565	2885	2885	2885	2885	10
517	20250211	103800	61365715	2890	2890	2890	2890	2
518	20250211	103700	61359935	2890	2885	2890	2885	38
519	20250211	103600	61250120	2885	2885	2885	2885	0
520	20250211	103500	61250120	2885	2885	2885	2885	332
521	20250211	103400	60292300	2885	2885	2885	2885	2
522	20250211	103300	60286530	2885	2885	2885	2885	271
523	20250211	103200	59504695	2885	2875	2885	2875	128
524	20250211	103100	59135615	2875	2875	2875	2875	0
525	20250211	103000	59135615	2875	2875	2875	2875	0
526	20250211	102900	59135615	2875	2875	2875	2875	50
527	20250211	102800	58991865	2885	2885	2885	2885	0
528	20250211	102700	58991865	2885	2885	2885	2885	0
529	20250211	102600	58991865	2885	2885	2885	2885	1
530	20250211	102500	58988980	2885	2885	2885	2885	0
531	20250211	102400	58988980	2885	2885	2885	2885	0
532	20250211	102300	58988980	2885	2885	2885	2885	0
533	20250211	102200	58988980	2885	2885	2885	2885	440
534	20250211	102100	57719580	2880	2880	2880	2880	0
535	20250211	102000	57719580	2880	2880	2880	2880	94
536	20250211	101900	57448860	2865	2865	2865	2865	0
537	20250211	101800	57448860	2865	2870	2870	2865	1910
538	20250211	101700	51973685	2870	2875	2875	2870	1000
539	20250211	101600	49102625	2885	2885	2885	2885	0
540	20250211	101500	49102625	2885	2885	2885	2885	0
541	20250211	101400	49102625	2885	2885	2885	2885	3
542	20250211	101300	49093970	2885	2885	2885	2885	0
543	20250211	101200	49093970	2885	2885	2885	2885	1
544	20250211	101100	49091085	2875	2875	2875	2875	0
545	20250211	101000	49091085	2875	2875	2875	2875	1217
546	20250211	100900	45592210	2875	2885	2885	2875	3535
547	20250211	100800	35424400	2890	2890	2890	2890	0
548	20250211	100700	35424400	2890	2890	2890	2890	0
549	20250211	100600	35424400	2890	2890	2890	2885	39
550	20250211	100500	35311805	2890	2890	2890	2890	16
551	20250211	100400	35265565	2885	2885	2885	2885	0
552	20250211	100300	35265565	2885	2885	2885	2885	0
553	20250211	100200	35265565	2885	2885	2885	2885	0
554	20250211	100100	35265565	2885	2885	2885	2885	0
555	20250211	100000	35265565	2885	2885	2885	2885	0
556	20250211	095900	35265565	2885	2885	2885	2885	40
557	20250211	095800	35150165	2885	2885	2885	2885	47
558	20250211	095700	35014570	2885	2895	2895	2885	2
559	20250211	095600	35008790	2895	2895	2895	2895	0
560	20250211	095500	35008790	2895	2895	2895	2895	0
561	20250211	095400	35008790	2895	2895	2895	2895	0
562	20250211	095300	35008790	2895	2890	2895	2890	47
563	20250211	095200	34872790	2895	2895	2895	2895	0
564	20250211	095100	34872790	2895	2880	2895	2880	1737
565	20250211	095000	29869225	2885	2885	2885	2885	250
566	20250211	094900	29147975	2885	2890	2905	2885	311
567	20250211	094800	28250670	2885	2885	2885	2885	0
568	20250211	094700	28250670	2885	2900	2900	2885	200
569	20250211	094600	27670790	2905	2905	2905	2905	0
570	20250211	094500	27670790	2905	2905	2905	2905	4
571	20250211	094400	27659170	2905	2905	2905	2905	0
572	20250211	094300	27659170	2905	2905	2905	2905	10
573	20250211	094200	27630120	2905	2905	2905	2905	16
574	20250211	094100	27583640	2910	2910	2910	2910	0
575	20250211	094000	27583640	2910	2910	2910	2910	0
576	20250211	093900	27583640	2910	2910	2910	2910	50
577	20250211	093800	27438140	2915	2915	2915	2915	0
578	20250211	093700	27438140	2915	2885	2915	2885	21
579	20250211	093600	27377345	2885	2885	2885	2885	0
580	20250211	093500	27377345	2885	2885	2885	2885	0
581	20250211	093400	27377345	2885	2890	2890	2885	694
582	20250211	093300	25374900	2920	2920	2920	2920	0
583	20250211	093200	25374900	2920	2905	2920	2905	245
584	20250211	093100	24660735	2900	2900	2900	2900	66
585	20250211	093000	24469335	2900	2900	2900	2900	0
586	20250211	092900	24469335	2900	2900	2900	2900	0
587	20250211	092800	24469335	2900	2900	2900	2900	14
588	20250211	092700	24428735	2900	2890	2900	2880	429
589	20250211	092600	23192230	2890	2890	2890	2890	300
590	20250211	092500	22325230	2885	2910	2910	2885	1638
591	20250211	092400	17583070	2910	2910	2910	2910	723
592	20250211	092300	15479140	2930	2930	2930	2930	3
593	20250211	092200	15470350	2930	2930	2930	2930	1
594	20250211	092100	15467420	2930	2930	2930	2930	0
595	20250211	092000	15467420	2930	2930	2930	2930	0
596	20250211	091900	15467420	2930	2930	2930	2930	1
597	20250211	091800	15464490	2925	2910	2925	2910	1172
598	20250211	091700	12039415	2905	2905	2920	2905	208
599	20250211	091600	11435160	2925	2925	2925	2925	0
600	20250211	091500	11435160	2925	2925	2925	2925	172
601	20250211	091400	10932060	2925	2925	2925	2925	60
602	20250211	091300	10756560	2895	2895	2895	2895	0
603	20250211	091200	10756560	2895	2895	2895	2895	102
604	20250211	091100	10461270	2895	2895	2895	2895	0
605	20250211	091000	10461270	2895	2895	2895	2895	0
606	20250211	090900	10461270	2895	2900	2900	2895	110
607	20250211	090800	10142545	2925	2900	2925	2895	101
608	20250211	090700	9849805	2895	2900	2900	2895	600
609	20250211	090600	8112350	2925	2905	2925	2905	90
610	20250211	090500	7849375	2885	2890	2890	2885	1100
611	20250211	090400	4675660	2890	2890	2905	2890	95
612	20250211	090300	4400060	2890	2890	2890	2890	19
613	20250211	090200	4345150	2895	2900	2900	2895	450
614	20250211	090100	3041440	2900	2910	2910	2900	756
615	20250211	090000	847180	2920	2925	2925	2915	290