KissMeData/059210/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	194200	530270160	4035	4035	4035	4035	1317
3	20250211	194100	530270160	4035	4035	4035	4035	0
4	20250211	194000	530270160	4035	4035	4035	4035	0
5	20250211	193900	530270160	4035	4035	4035	4035	0
6	20250211	193800	530270160	4035	4035	4035	4035	0
7	20250211	193700	530270160	4035	4035	4035	4035	0
8	20250211	193600	530270160	4035	4035	4035	4035	0
9	20250211	193500	530270160	4035	4035	4035	4035	0
10	20250211	193400	530270160	4035	4035	4035	4035	0
11	20250211	193300	530270160	4035	4035	4035	4035	0
12	20250211	193200	530270160	4035	4035	4035	4035	0
13	20250211	193100	530270160	4035	4035	4035	4035	0
14	20250211	193000	530270160	4035	4035	4035	4035	0
15	20250211	192900	530270160	4035	4035	4035	4035	0
16	20250211	192800	530270160	4035	4035	4035	4035	0
17	20250211	192700	530270160	4035	4035	4035	4035	0
18	20250211	192600	530270160	4035	4035	4035	4035	0
19	20250211	192500	530270160	4035	4035	4035	4035	0
20	20250211	192400	530270160	4035	4035	4035	4035	0
21	20250211	192300	530270160	4035	4035	4035	4035	0
22	20250211	192200	530270160	4035	4035	4035	4035	0
23	20250211	192100	530270160	4035	4035	4035	4035	0
24	20250211	192000	530270160	4035	4035	4035	4035	0
25	20250211	191900	530270160	4035	4035	4035	4035	0
26	20250211	191800	530270160	4035	4035	4035	4035	0
27	20250211	191700	530270160	4035	4035	4035	4035	0
28	20250211	191600	530270160	4035	4035	4035	4035	0
29	20250211	191500	530270160	4035	4035	4035	4035	0
30	20250211	191400	530270160	4035	4035	4035	4035	0
31	20250211	191300	530270160	4035	4035	4035	4035	0
32	20250211	191200	530270160	4035	4035	4035	4035	1317
33	20250211	191100	530270160	4035	4035	4035	4035	0
34	20250211	191000	530270160	4035	4035	4035	4035	0
35	20250211	190900	530270160	4035	4035	4035	4035	0
36	20250211	190800	530270160	4035	4035	4035	4035	0
37	20250211	190700	530270160	4035	4035	4035	4035	0
38	20250211	190600	530270160	4035	4035	4035	4035	0
39	20250211	190500	530270160	4035	4035	4035	4035	0
40	20250211	190400	530270160	4035	4035	4035	4035	0
41	20250211	190300	530270160	4035	4035	4035	4035	0
42	20250211	190200	530270160	4035	4035	4035	4035	0
43	20250211	190100	530270160	4035	4035	4035	4035	0
44	20250211	190000	530270160	4035	4035	4035	4035	0
45	20250211	185900	530270160	4035	4035	4035	4035	0
46	20250211	185800	530270160	4035	4035	4035	4035	0
47	20250211	185700	530270160	4035	4035	4035	4035	0
48	20250211	185600	530270160	4035	4035	4035	4035	0
49	20250211	185500	530270160	4035	4035	4035	4035	0
50	20250211	185400	530270160	4035	4035	4035	4035	0
51	20250211	185300	530270160	4035	4035	4035	4035	0
52	20250211	185200	530270160	4035	4035	4035	4035	0
53	20250211	185100	530270160	4035	4035	4035	4035	0
54	20250211	185000	530270160	4035	4035	4035	4035	0
55	20250211	184900	530270160	4035	4035	4035	4035	0
56	20250211	184800	530270160	4035	4035	4035	4035	0
57	20250211	184700	530270160	4035	4035	4035	4035	0
58	20250211	184600	530270160	4035	4035	4035	4035	0
59	20250211	184500	530270160	4035	4035	4035	4035	0
60	20250211	184400	530270160	4035	4035	4035	4035	0
61	20250211	184300	530270160	4035	4035	4035	4035	0
62	20250211	184200	530270160	4035	4035	4035	4035	1317
63	20250211	184100	530270160	4035	4035	4035	4035	0
64	20250211	184000	530270160	4035	4035	4035	4035	0
65	20250211	183900	530270160	4035	4035	4035	4035	0
66	20250211	183800	530270160	4035	4035	4035	4035	0
67	20250211	183700	530270160	4035	4035	4035	4035	0
68	20250211	183600	530270160	4035	4035	4035	4035	0
69	20250211	183500	530270160	4035	4035	4035	4035	0
70	20250211	183400	530270160	4035	4035	4035	4035	0
71	20250211	183300	530270160	4035	4035	4035	4035	0
72	20250211	183200	530270160	4035	4035	4035	4035	0
73	20250211	183100	530270160	4035	4035	4035	4035	0
74	20250211	183000	530270160	4035	4035	4035	4035	0
75	20250211	182900	530270160	4035	4035	4035	4035	0
76	20250211	182800	530270160	4035	4035	4035	4035	0
77	20250211	182700	530270160	4035	4035	4035	4035	0
78	20250211	182600	530270160	4035	4035	4035	4035	0
79	20250211	182500	530270160	4035	4035	4035	4035	0
80	20250211	182400	530270160	4035	4035	4035	4035	0
81	20250211	182300	530270160	4035	4035	4035	4035	0
82	20250211	182200	530270160	4035	4035	4035	4035	0
83	20250211	182100	530270160	4035	4035	4035	4035	0
84	20250211	182000	530270160	4035	4035	4035	4035	0
85	20250211	181900	530270160	4035	4035	4035	4035	0
86	20250211	181800	530270160	4035	4035	4035	4035	0
87	20250211	181700	530270160	4035	4035	4035	4035	0
88	20250211	181600	530270160	4035	4035	4035	4035	0
89	20250211	181500	530270160	4035	4035	4035	4035	0
90	20250211	181400	530270160	4035	4035	4035	4035	0
91	20250211	181300	530270160	4035	4035	4035	4035	0
92	20250211	181200	530270160	4035	4035	4035	4035	1317
93	20250211	181100	530270160	4035	4035	4035	4035	0
94	20250211	181000	530270160	4035	4035	4035	4035	0
95	20250211	180900	530270160	4035	4035	4035	4035	0
96	20250211	180800	530270160	4035	4035	4035	4035	0
97	20250211	180700	530270160	4035	4035	4035	4035	0
98	20250211	180600	530270160	4035	4035	4035	4035	0
99	20250211	180500	530270160	4035	4035	4035	4035	0
100	20250211	180400	530270160	4035	4035	4035	4035	0
101	20250211	180300	530270160	4035	4035	4035	4035	0
102	20250211	180200	530270160	4035	4035	4035	4035	0
103	20250211	180100	530270160	4035	4035	4035	4035	0
104	20250211	180000	530270160	4035	4035	4035	4035	0
105	20250211	175900	530270160	4035	4035	4035	4035	0
106	20250211	175800	530270160	4035	4035	4035	4035	0
107	20250211	175700	530270160	4035	4035	4035	4035	0
108	20250211	175600	530270160	4035	4035	4035	4035	0
109	20250211	175500	530270160	4035	4035	4035	4035	0
110	20250211	175400	530270160	4035	4035	4035	4035	0
111	20250211	175300	530270160	4035	4035	4035	4035	0
112	20250211	175200	530270160	4035	4035	4035	4035	0
113	20250211	175100	530270160	4035	4035	4035	4035	0
114	20250211	175000	530270160	4035	4035	4035	4035	0
115	20250211	174900	530270160	4035	4035	4035	4035	0
116	20250211	174800	530270160	4035	4035	4035	4035	0
117	20250211	174700	530270160	4035	4035	4035	4035	0
118	20250211	174600	530270160	4035	4035	4035	4035	0
119	20250211	174500	530270160	4035	4035	4035	4035	0
120	20250211	174400	530270160	4035	4035	4035	4035	0
121	20250211	174300	530270160	4035	4035	4035	4035	0
122	20250211	174200	530270160	4035	4035	4035	4035	1317
123	20250211	174100	530270160	4035	4035	4035	4035	0
124	20250211	174000	530270160	4035	4035	4035	4035	0
125	20250211	173900	530270160	4035	4035	4035	4035	0
126	20250211	173800	530270160	4035	4035	4035	4035	0
127	20250211	173700	530270160	4035	4035	4035	4035	0
128	20250211	173600	530270160	4035	4035	4035	4035	0
129	20250211	173500	530270160	4035	4035	4035	4035	0
130	20250211	173400	530270160	4035	4035	4035	4035	0
131	20250211	173300	530270160	4035	4035	4035	4035	0
132	20250211	173200	530270160	4035	4035	4035	4035	0
133	20250211	173100	530270160	4035	4035	4035	4035	0
134	20250211	173000	530270160	4035	4035	4035	4035	0
135	20250211	172900	530270160	4035	4035	4035	4035	0
136	20250211	172800	530270160	4035	4035	4035	4035	0
137	20250211	172700	530270160	4035	4035	4035	4035	0
138	20250211	172600	530270160	4035	4035	4035	4035	0
139	20250211	172500	530270160	4035	4035	4035	4035	0
140	20250211	172400	530270160	4035	4035	4035	4035	0
141	20250211	172300	530270160	4035	4035	4035	4035	0
142	20250211	172200	530270160	4035	4035	4035	4035	0
143	20250211	172100	530270160	4035	4035	4035	4035	0
144	20250211	172000	530270160	4035	4035	4035	4035	0
145	20250211	171900	530270160	4035	4035	4035	4035	0
146	20250211	171800	530270160	4035	4035	4035	4035	0
147	20250211	171700	530270160	4035	4035	4035	4035	0
148	20250211	171600	530270160	4035	4035	4035	4035	0
149	20250211	171500	530270160	4035	4035	4035	4035	0
150	20250211	171400	530270160	4035	4035	4035	4035	0
151	20250211	171300	530270160	4035	4035	4035	4035	0
152	20250211	171200	530270160	4035	4035	4035	4035	1317
153	20250211	171100	530270160	4035	4035	4035	4035	0
154	20250211	171000	530270160	4035	4035	4035	4035	0
155	20250211	170900	530270160	4035	4035	4035	4035	0
156	20250211	170800	530270160	4035	4035	4035	4035	0
157	20250211	170700	530270160	4035	4035	4035	4035	0
158	20250211	170600	530270160	4035	4035	4035	4035	0
159	20250211	170500	530270160	4035	4035	4035	4035	0
160	20250211	170400	530270160	4035	4035	4035	4035	0
161	20250211	170300	530270160	4035	4035	4035	4035	0
162	20250211	170200	530270160	4035	4035	4035	4035	0
163	20250211	170100	530270160	4035	4035	4035	4035	0
164	20250211	170000	530270160	4035	4035	4035	4035	0
165	20250211	165900	530270160	4035	4035	4035	4035	0
166	20250211	165800	530270160	4035	4035	4035	4035	0
167	20250211	165700	530270160	4035	4035	4035	4035	0
168	20250211	165600	530270160	4035	4035	4035	4035	0
169	20250211	165500	530270160	4035	4035	4035	4035	0
170	20250211	165400	530270160	4035	4035	4035	4035	0
171	20250211	165300	530270160	4035	4035	4035	4035	0
172	20250211	165200	530270160	4035	4035	4035	4035	0
173	20250211	165100	530270160	4035	4035	4035	4035	0
174	20250211	165000	530270160	4035	4035	4035	4035	0
175	20250211	164900	530270160	4035	4035	4035	4035	0
176	20250211	164800	530270160	4035	4035	4035	4035	0
177	20250211	164700	530270160	4035	4035	4035	4035	0
178	20250211	164600	530270160	4035	4035	4035	4035	0
179	20250211	164500	530270160	4035	4035	4035	4035	0
180	20250211	164400	530270160	4035	4035	4035	4035	0
181	20250211	164300	530270160	4035	4035	4035	4035	0
182	20250211	164200	530270160	4035	4035	4035	4035	1317
183	20250211	164100	530270160	4035	4035	4035	4035	0
184	20250211	164000	530270160	4035	4035	4035	4035	0
185	20250211	163900	530270160	4035	4035	4035	4035	0
186	20250211	163800	530270160	4035	4035	4035	4035	0
187	20250211	163700	530270160	4035	4035	4035	4035	0
188	20250211	163600	530270160	4035	4035	4035	4035	0
189	20250211	163500	530270160	4035	4035	4035	4035	0
190	20250211	163400	530270160	4035	4035	4035	4035	0
191	20250211	163300	530270160	4035	4035	4035	4035	0
192	20250211	163200	530270160	4035	4035	4035	4035	0
193	20250211	163100	530270160	4035	4035	4035	4035	0
194	20250211	163000	530270160	4035	4035	4035	4035	0
195	20250211	162900	530270160	4035	4035	4035	4035	0
196	20250211	162800	530270160	4035	4035	4035	4035	0
197	20250211	162700	530270160	4035	4035	4035	4035	0
198	20250211	162600	530270160	4035	4035	4035	4035	0
199	20250211	162500	530270160	4035	4035	4035	4035	0
200	20250211	162400	530270160	4035	4035	4035	4035	0
201	20250211	162300	530270160	4035	4035	4035	4035	0
202	20250211	162200	530270160	4035	4035	4035	4035	0
203	20250211	162100	530270160	4035	4035	4035	4035	0
204	20250211	162000	530270160	4035	4035	4035	4035	0
205	20250211	161900	530270160	4035	4035	4035	4035	0
206	20250211	161800	530270160	4035	4035	4035	4035	0
207	20250211	161700	530270160	4035	4035	4035	4035	0
208	20250211	161600	530270160	4035	4035	4035	4035	0
209	20250211	161500	530270160	4035	4035	4035	4035	0
210	20250211	161400	530270160	4035	4035	4035	4035	0
211	20250211	161300	530270160	4035	4035	4035	4035	0
212	20250211	161200	530270160	4035	4035	4035	4035	1317
213	20250211	161100	530270160	4035	4035	4035	4035	0
214	20250211	161000	530270160	4035	4035	4035	4035	0
215	20250211	160900	530270160	4035	4035	4035	4035	0
216	20250211	160800	530270160	4035	4035	4035	4035	0
217	20250211	160700	530270160	4035	4035	4035	4035	0
218	20250211	160600	530270160	4035	4035	4035	4035	0
219	20250211	160500	530270160	4035	4035	4035	4035	0
220	20250211	160400	530270160	4035	4035	4035	4035	0
221	20250211	160300	530270160	4035	4035	4035	4035	0
222	20250211	160200	530270160	4035	4035	4035	4035	0
223	20250211	160100	530270160	4035	4035	4035	4035	0
224	20250211	160000	530270160	4035	4035	4035	4035	0
225	20250211	155900	530270160	4035	4035	4035	4035	0
226	20250211	155800	530270160	4035	4035	4035	4035	0
227	20250211	155700	530270160	4035	4035	4035	4035	0
228	20250211	155600	530270160	4035	4035	4035	4035	0
229	20250211	155500	530270160	4035	4035	4035	4035	0
230	20250211	155400	530270160	4035	4035	4035	4035	0
231	20250211	155300	530270160	4035	4035	4035	4035	0
232	20250211	155200	530270160	4035	4035	4035	4035	0
233	20250211	155100	530270160	4035	4035	4035	4035	0
234	20250211	155000	530270160	4035	4035	4035	4035	0
235	20250211	154900	530270160	4035	4035	4035	4035	0
236	20250211	154800	530270160	4035	4035	4035	4035	0
237	20250211	154700	530270160	4035	4035	4035	4035	0
238	20250211	154600	530270160	4035	4035	4035	4035	0
239	20250211	154500	530270160	4035	4035	4035	4035	0
240	20250211	154400	530270160	4035	4035	4035	4035	0
241	20250211	154300	530270160	4035	4035	4035	4035	0
242	20250211	154200	530270160	4035	4035	4035	4035	1317
243	20250211	154100	530270160	4035	4035	4035	4035	0
244	20250211	154000	530270160	4035	4035	4035	4035	0
245	20250211	153900	530270160	4035	4035	4035	4035	0
246	20250211	153800	530270160	4035	4035	4035	4035	0
247	20250211	153700	530270160	4035	4035	4035	4035	0
248	20250211	153600	530270160	4035	4035	4035	4035	0
249	20250211	153500	530270160	4035	4035	4035	4035	0
250	20250211	153400	530270160	4035	4035	4035	4035	0
251	20250211	153300	530270160	4035	4035	4035	4035	0
252	20250211	153200	530270160	4035	4035	4035	4035	0
253	20250211	153100	530270160	4035	4035	4035	4035	0
254	20250211	153000	530270160	4035	4035	4035	4035	1317
255	20250211	152900	524956065	4060	4060	4060	4060	0
256	20250211	152800	524956065	4060	4060	4060	4060	0
257	20250211	152700	524956065	4060	4060	4060	4060	0
258	20250211	152600	524956065	4060	4060	4060	4060	0
259	20250211	152500	524956065	4060	4060	4060	4060	0
260	20250211	152400	524956065	4060	4060	4060	4060	0
261	20250211	152300	524956065	4060	4060	4060	4060	0
262	20250211	152200	524956065	4060	4060	4060	4060	0
263	20250211	152100	524956065	4060	4060	4060	4060	0
264	20250211	152000	524956065	4060	4060	4060	4060	0
265	20250211	151900	524956065	4060	4050	4060	4045	180
266	20250211	151800	524227885	4060	4050	4060	4050	26
267	20250211	151700	524122575	4050	4050	4050	4050	476
268	20250211	151600	522194775	4055	4055	4055	4055	7
269	20250211	151500	522166390	4060	4060	4060	4060	0
270	20250211	151400	522166390	4060	4060	4060	4060	0
271	20250211	151300	522166390	4060	4060	4060	4060	100
272	20250211	151200	521760390	4055	4055	4055	4055	0
273	20250211	151100	521760390	4055	4055	4055	4055	0
274	20250211	151000	521760390	4055	4060	4060	4055	200
275	20250211	150900	520948890	4060	4060	4060	4060	5
276	20250211	150800	520928590	4060	4055	4060	4055	5
277	20250211	150700	520908295	4060	4060	4060	4060	10
278	20250211	150600	520867695	4070	4070	4070	4070	5
279	20250211	150500	520847345	4070	4070	4070	4070	5
280	20250211	150400	520826995	4070	4070	4070	4070	5
281	20250211	150300	520806645	4070	4070	4070	4070	5
282	20250211	150200	520786295	4070	4070	4070	4070	118
283	20250211	150100	520306035	4070	4060	4070	4060	114
284	20250211	150000	519843185	4070	4070	4070	4070	5
285	20250211	145900	519822835	4070	4070	4070	4070	5
286	20250211	145800	519802485	4070	4070	4070	4040	27
287	20250211	145700	519693195	4040	4065	4070	4040	58
288	20250211	145600	519457615	4065	4065	4065	4065	10
289	20250211	145500	519416965	4065	4065	4065	4065	5
290	20250211	145400	519396640	4065	4065	4065	4065	5
291	20250211	145300	519376315	4065	4065	4065	4065	5
292	20250211	145200	519355990	4065	4065	4065	4065	5
293	20250211	145100	519335665	4065	4065	4065	4065	10
294	20250211	145000	519295015	4065	4065	4065	4065	5
295	20250211	144900	519274690	4065	4065	4065	4065	1892
296	20250211	144800	511583710	4065	4065	4065	4065	5
297	20250211	144700	511563385	4065	4065	4065	4065	5
298	20250211	144600	511543060	4065	4065	4065	4065	10
299	20250211	144500	511502410	4065	4065	4065	4065	5
300	20250211	144400	511482085	4065	4065	4065	4065	5
301	20250211	144300	511461760	4065	4065	4065	4065	5
302	20250211	144200	511441435	4065	4065	4065	4065	5
303	20250211	144100	511421110	4065	4065	4065	4065	55
304	20250211	144000	511197535	4040	4040	4040	4040	0
305	20250211	143900	511197535	4040	4065	4065	4040	12
306	20250211	143800	511148865	4065	4065	4065	4065	5
307	20250211	143700	511128540	4065	4065	4065	4065	5
308	20250211	143600	511108215	4065	4065	4065	4065	5
309	20250211	143500	511087890	4065	4065	4065	4065	10
310	20250211	143400	511047240	4065	4065	4065	4065	5
311	20250211	143300	511026915	4065	4065	4065	4065	5
312	20250211	143200	511006590	4065	4065	4065	4065	1
313	20250211	143100	511002525	4040	4040	4040	4040	300
314	20250211	143000	509790525	4040	4070	4070	4040	540
315	20250211	142900	507608775	4070	4070	4070	4070	5
316	20250211	142800	507588425	4070	4070	4070	4070	5
317	20250211	142700	507568075	4070	4065	4070	4065	198
318	20250211	142600	506762465	4065	4065	4065	4065	1005
319	20250211	142500	502677140	4060	4060	4060	4060	6
320	20250211	142400	502652780	4035	4040	4040	4035	594
321	20250211	142300	500255780	4055	4055	4055	4055	5
322	20250211	142200	500235505	4055	4055	4055	4055	453
323	20250211	142100	498398590	4055	4055	4055	4055	0
324	20250211	142000	498398590	4055	4055	4055	4055	0
325	20250211	141900	498398590	4055	4055	4055	4055	0
326	20250211	141800	498398590	4055	4055	4055	4055	0
327	20250211	141700	498398590	4055	4055	4055	4055	0
328	20250211	141600	498398590	4055	4060	4060	4055	9
329	20250211	141500	498362070	4060	4060	4060	4060	26
330	20250211	141400	498256510	4055	4055	4055	4055	10
331	20250211	141300	498215960	4055	4055	4055	4055	5
332	20250211	141200	498195685	4055	4055	4055	4055	2318
333	20250211	141100	488796195	4055	4055	4055	4055	5
334	20250211	141000	488775920	4060	4060	4060	4060	5
335	20250211	140900	488755620	4060	4060	4060	4060	36
336	20250211	140800	488609460	4060	4060	4060	4060	10
337	20250211	140700	488568860	4060	4060	4060	4060	36
338	20250211	140600	488422700	4035	4035	4035	4035	0
339	20250211	140500	488422700	4035	4035	4035	4035	20
340	20250211	140400	488342000	4035	4040	4040	4035	500
341	20250211	140300	486324370	4040	4040	4040	4040	0
342	20250211	140200	486324370	4040	4040	4040	4040	0
343	20250211	140100	486324370	4040	4040	4040	4040	0
344	20250211	140000	486324370	4040	4040	4040	4040	103
345	20250211	135900	485908250	4060	4060	4060	4060	5
346	20250211	135800	485887950	4060	4045	4060	4040	2001
347	20250211	135700	477802890	4040	4040	4040	4040	372
348	20250211	135600	476300010	4060	4040	4065	4040	188
349	20250211	135500	475539725	4040	4065	4065	4040	39
350	20250211	135400	475382015	4065	4065	4065	4065	338
351	20250211	135300	474008045	4065	4065	4065	4065	6
352	20250211	135200	473983655	4045	4060	4060	4045	424
353	20250211	135100	472267810	4060	4055	4060	4055	2904
354	20250211	135000	460491900	4055	4055	4055	4055	5
355	20250211	134900	460471625	4055	4055	4055	4055	5
356	20250211	134800	460451350	4055	4055	4055	4055	10
357	20250211	134700	460410800	4055	4065	4065	4055	47
358	20250211	134600	460220165	4065	4065	4065	4065	5
359	20250211	134500	460199840	4065	4065	4065	4065	5
360	20250211	134400	460179515	4065	4065	4065	4065	5
361	20250211	134300	460159190	4065	4065	4065	4065	41
362	20250211	134200	459992525	4055	4055	4055	4055	0
363	20250211	134100	459992525	4055	4055	4055	4055	0
364	20250211	134000	459992525	4055	4055	4055	4055	0
365	20250211	133900	459992525	4055	4055	4055	4055	0
366	20250211	133800	459992525	4055	4055	4055	4055	0
367	20250211	133700	459992525	4055	4055	4055	4050	428
368	20250211	133600	458259025	4065	4055	4065	4055	21
369	20250211	133500	458173810	4055	4055	4055	4055	15
370	20250211	133400	458112985	4055	4055	4055	4055	0
371	20250211	133300	458112985	4055	4055	4055	4055	0
372	20250211	133200	458112985	4055	4055	4055	4055	0
373	20250211	133100	458112985	4055	4055	4055	4055	0
374	20250211	133000	458112985	4055	4050	4055	4050	18
375	20250211	132900	458040020	4050	4050	4050	4050	240
376	20250211	132800	457068020	4050	4050	4050	4050	0
377	20250211	132700	457068020	4050	4050	4050	4050	0
378	20250211	132600	457068020	4050	4050	4050	4050	0
379	20250211	132500	457068020	4050	4050	4050	4050	0
380	20250211	132400	457068020	4050	4050	4050	4050	100
381	20250211	132300	456663020	4050	4050	4050	4050	0
382	20250211	132200	456663020	4050	4050	4050	4050	0
383	20250211	132100	456663020	4050	4050	4050	4050	0
384	20250211	132000	456663020	4050	4050	4050	4050	0
385	20250211	131900	456663020	4050	4050	4050	4050	0
386	20250211	131800	456663020	4050	4050	4050	4050	0
387	20250211	131700	456663020	4050	4050	4050	4050	0
388	20250211	131600	456663020	4050	4050	4050	4050	0
389	20250211	131500	456663020	4050	4050	4050	4050	0
390	20250211	131400	456663020	4050	4050	4050	4050	0
391	20250211	131300	456663020	4050	4050	4050	4050	0
392	20250211	131200	456663020	4050	4050	4050	4050	0
393	20250211	131100	456663020	4050	4050	4050	4050	0
394	20250211	131000	456663020	4050	4050	4050	4050	0
395	20250211	130900	456663020	4050	4050	4050	4050	458
396	20250211	130800	454808120	4050	4065	4065	4050	705
397	20250211	130700	451952795	4065	4065	4065	4065	5
398	20250211	130600	451932470	4065	4065	4065	4065	5
399	20250211	130500	451912145	4065	4065	4065	4065	5
400	20250211	130400	451891820	4065	4065	4065	4065	10
401	20250211	130300	451851170	4065	4065	4065	4065	5
402	20250211	130200	451830845	4065	4065	4065	4065	5
403	20250211	130100	451810520	4065	4065	4065	4065	5
404	20250211	130000	451790195	4065	4065	4065	4065	25
405	20250211	125900	451688570	4065	4060	4065	4060	282
406	20250211	125800	450543440	4065	4065	4065	4065	5
407	20250211	125700	450523115	4065	4065	4065	4065	5
408	20250211	125600	450502790	4065	4065	4065	4065	5
409	20250211	125500	450482465	4065	4065	4065	4065	5
410	20250211	125400	450462140	4065	4065	4065	4065	10
411	20250211	125300	450421490	4065	4065	4065	4065	5
412	20250211	125200	450401165	4065	4065	4065	4065	5
413	20250211	125100	450380840	4065	4065	4065	4065	5
414	20250211	125000	450360515	4065	4065	4065	4065	5
415	20250211	124900	450340190	4065	4065	4065	4065	5
416	20250211	124800	450319865	4065	4065	4065	4065	36
417	20250211	124700	450173525	4060	4060	4060	4060	0
418	20250211	124600	450173525	4060	4060	4060	4060	0
419	20250211	124500	450173525	4060	4060	4060	4060	0
420	20250211	124400	450173525	4060	4060	4060	4060	0
421	20250211	124300	450173525	4060	4060	4060	4060	45
422	20250211	124200	449990825	4060	4060	4060	4060	0
423	20250211	124100	449990825	4060	4060	4060	4060	0
424	20250211	124000	449990825	4060	4060	4060	4060	0
425	20250211	123900	449990825	4060	4060	4060	4060	0
426	20250211	123800	449990825	4060	4060	4060	4060	0
427	20250211	123700	449990825	4060	4060	4060	4060	0
428	20250211	123600	449990825	4060	4060	4060	4060	0
429	20250211	123500	449990825	4060	4060	4060	4060	5
430	20250211	123400	449970525	4060	4060	4060	4060	6
431	20250211	123300	449946165	4050	4050	4050	4050	300
432	20250211	123200	448731165	4060	4060	4060	4060	10
433	20250211	123100	448690565	4060	4060	4060	4060	5
434	20250211	123000	448670265	4060	4060	4060	4060	5
435	20250211	122900	448649965	4060	4060	4060	4060	5
436	20250211	122800	448629665	4060	4060	4060	4060	5
437	20250211	122700	448609365	4060	4060	4060	4060	200
438	20250211	122600	447797365	4060	4060	4060	4060	5
439	20250211	122500	447777065	4060	4060	4060	4060	5
440	20250211	122400	447756765	4060	4060	4060	4060	5
441	20250211	122300	447736465	4060	4060	4060	4060	5
442	20250211	122200	447716165	4060	4060	4060	4060	11
443	20250211	122100	447671505	4060	4060	4060	4060	5
444	20250211	122000	447651205	4060	4060	4060	4060	1
445	20250211	121900	447647145	4045	4045	4045	4045	12
446	20250211	121800	447598605	4045	4060	4060	4045	89
447	20250211	121700	447238140	4060	4060	4060	4060	5
448	20250211	121600	447217840	4060	4065	4065	4060	10
449	20250211	121500	447177215	4070	4070	4070	4070	7
450	20250211	121400	447148725	4070	4070	4070	4070	5
451	20250211	121300	447128375	4070	4070	4070	4070	5
452	20250211	121200	447108025	4070	4070	4070	4070	5
453	20250211	121100	447087675	4070	4070	4070	4045	20
454	20250211	121000	447006300	4070	4060	4070	4045	1096
455	20250211	120900	442568055	4070	4070	4070	4070	5
456	20250211	120800	442547705	4070	4070	4070	4070	5
457	20250211	120700	442527355	4070	4070	4070	4070	5
458	20250211	120600	442507005	4075	4075	4075	4075	10
459	20250211	120500	442466255	4075	4065	4075	4065	583
460	20250211	120400	440095630	4060	4060	4060	4060	0
461	20250211	120300	440095630	4060	4060	4060	4060	0
462	20250211	120200	440095630	4060	4060	4060	4060	0
463	20250211	120100	440095630	4060	4060	4060	4060	0
464	20250211	120000	440095630	4060	4060	4060	4060	0
465	20250211	115900	440095630	4060	4060	4060	4060	0
466	20250211	115800	440095630	4060	4060	4060	4060	0
467	20250211	115700	440095630	4060	4060	4060	4060	0
468	20250211	115600	440095630	4060	4075	4085	4060	1261
469	20250211	115500	434957755	4055	4055	4055	4055	0
470	20250211	115400	434957755	4055	4055	4055	4055	0
471	20250211	115300	434957755	4055	4055	4055	4055	0
472	20250211	115200	434957755	4055	4055	4055	4055	0
473	20250211	115100	434957755	4055	4055	4055	4055	0
474	20250211	115000	434957755	4055	4055	4055	4055	0
475	20250211	114900	434957755	4055	4055	4055	4055	0
476	20250211	114800	434957755	4055	4055	4055	4055	129
477	20250211	114700	434434660	4055	4055	4055	4055	0
478	20250211	114600	434434660	4055	4055	4055	4055	150
479	20250211	114500	433826410	4055	4055	4055	4055	0
480	20250211	114400	433826410	4055	4055	4055	4055	0
481	20250211	114300	433826410	4055	4055	4055	4055	0
482	20250211	114200	433826410	4055	4075	4075	4055	15937
483	20250211	114100	369125310	4080	4085	4085	4080	843
484	20250211	114000	365685085	4095	4095	4095	4095	305
485	20250211	113900	364436110	4095	4095	4095	4095	10
486	20250211	113800	364395160	4095	4095	4095	4095	5
487	20250211	113700	364374685	4095	4095	4095	4095	5
488	20250211	113600	364354210	4095	4095	4095	4095	5
489	20250211	113500	364333735	4095	4090	4095	4090	245
490	20250211	113400	363330600	4085	4085	4085	4085	50
491	20250211	113300	363126350	4085	4085	4085	4085	0
492	20250211	113200	363126350	4085	4090	4090	4085	1174
493	20250211	113100	358330535	4090	4090	4090	4090	5
494	20250211	113000	358310085	4090	4090	4090	4090	5
495	20250211	112900	358289635	4090	4090	4090	4090	5
496	20250211	112800	358269185	4090	4090	4090	4090	10
497	20250211	112700	358228285	4090	4085	4090	4085	103
498	20250211	112600	357807020	4090	4090	4090	4090	141
499	20250211	112500	357230330	4090	4090	4090	4090	36
500	20250211	112400	357083090	4080	4080	4080	4080	0
501	20250211	112300	357083090	4080	4080	4080	4080	0
502	20250211	112200	357083090	4080	4080	4080	4080	0
503	20250211	112100	357083090	4080	4080	4080	4080	0
504	20250211	112000	357083090	4080	4080	4080	4080	0
505	20250211	111900	357083090	4080	4080	4080	4080	0
506	20250211	111800	357083090	4080	4080	4080	4080	0
507	20250211	111700	357083090	4080	4080	4080	4080	0
508	20250211	111600	357083090	4080	4080	4080	4080	0
509	20250211	111500	357083090	4080	4080	4080	4080	556
510	20250211	111400	354814610	4080	4080	4080	4080	5
511	20250211	111300	354794210	4080	4080	4080	4080	7
512	20250211	111200	354765650	4075	4075	4075	4075	0
513	20250211	111100	354765650	4075	4075	4075	4075	0
514	20250211	111000	354765650	4075	4075	4075	4075	70
515	20250211	110900	354480400	4075	4075	4075	4075	1
516	20250211	110800	354476325	4075	4075	4075	4075	84
517	20250211	110700	354134025	4075	4075	4075	4075	0
518	20250211	110600	354134025	4075	4080	4080	4075	1705
519	20250211	110500	347182625	4080	4080	4080	4080	5
520	20250211	110400	347162225	4080	4085	4085	4080	2571
521	20250211	110300	336672485	4085	4085	4085	4085	900
522	20250211	110200	332995985	4090	4095	4095	4090	401
523	20250211	110100	331355870	4095	4095	4095	4095	73
524	20250211	110000	331056935	4095	4095	4095	4095	4
525	20250211	105900	331040555	4095	4095	4095	4095	974
526	20250211	105800	327052025	4095	4095	4095	4095	5
527	20250211	105700	327031550	4095	4085	4095	4085	262
528	20250211	105600	325960065	4085	4085	4085	4085	0
529	20250211	105500	325960065	4085	4085	4085	4085	0
530	20250211	105400	325960065	4085	4085	4085	4085	0
531	20250211	105300	325960065	4085	4090	4090	4085	100
532	20250211	105200	325551540	4090	4085	4090	4085	3488
533	20250211	105100	311295620	4085	4085	4085	4085	89
534	20250211	105000	310932055	4085	4085	4085	4085	5
535	20250211	104900	310911630	4085	4085	4085	4085	405
536	20250211	104800	309257205	4085	4085	4085	4080	501
537	20250211	104700	307213045	4085	4085	4085	4085	0
538	20250211	104600	307213045	4085	4085	4085	4085	0
539	20250211	104500	307213045	4085	4085	4085	4085	400
540	20250211	104400	305579045	4080	4080	4080	4080	0
541	20250211	104300	305579045	4080	4080	4080	4080	10
542	20250211	104200	305538245	4075	4075	4075	4075	0
543	20250211	104100	305538245	4075	4075	4075	4075	0
544	20250211	104000	305538245	4075	4085	4085	4075	120
545	20250211	103900	305048195	4085	4085	4085	4085	15
546	20250211	103800	304986920	4070	4070	4070	4070	1000
547	20250211	103700	300916920	4065	4065	4065	4065	0
548	20250211	103600	300916920	4065	4065	4065	4065	0
549	20250211	103500	300916920	4065	4085	4085	4065	2831
550	20250211	103400	289385800	4085	4090	4090	4085	241
551	20250211	103300	288401290	4090	4090	4090	4090	205
552	20250211	103200	287562840	4090	4090	4090	4090	5
553	20250211	103100	287542390	4090	4090	4090	4090	10
554	20250211	103000	287501490	4090	4095	4105	4090	111
555	20250211	102900	287047355	4095	4095	4095	4095	23
556	20250211	102800	286953170	4095	4095	4095	4095	982
557	20250211	102700	282931880	4090	4090	4090	4090	0
558	20250211	102600	282931880	4090	4090	4090	4090	8
559	20250211	102500	282899160	4090	4095	4095	4090	764
560	20250211	102400	279772900	4095	4095	4095	4095	102
561	20250211	102300	279355210	4095	4110	4110	4095	166
562	20250211	102200	278675335	4110	4110	4110	4110	5
563	20250211	102100	278654785	4115	4115	4115	4115	5
564	20250211	102000	278634210	4115	4105	4115	4100	1006
565	20250211	101900	274509260	4105	4105	4105	4105	0
566	20250211	101800	274509260	4105	4100	4105	4095	2118
567	20250211	101700	265829110	4100	4100	4100	4100	548
568	20250211	101600	263582310	4100	4105	4105	4100	550
569	20250211	101500	261326340	4110	4110	4110	4110	5
570	20250211	101400	261305790	4110	4120	4120	4110	1138
571	20250211	101300	256624210	4125	4125	4125	4125	39
572	20250211	101200	256463335	4125	4115	4125	4110	3051
573	20250211	101100	243895950	4115	4115	4115	4115	504
574	20250211	101000	241821990	4105	4105	4105	4105	0
575	20250211	100900	241821990	4105	4105	4105	4105	0
576	20250211	100800	241821990	4105	4105	4105	4105	0
577	20250211	100700	241821990	4105	4105	4105	4105	900
578	20250211	100600	238127490	4105	4105	4105	4105	0
579	20250211	100500	238127490	4105	4110	4130	4105	6943
580	20250211	100400	209532135	4110	4110	4110	4100	2508
581	20250211	100300	199235480	4110	4100	4110	4100	32
582	20250211	100200	199104010	4100	4090	4100	4085	3011
583	20250211	100100	186764335	4080	4095	4095	4080	505
584	20250211	100000	184703855	4095	4090	4095	4090	123
585	20250211	095900	184200605	4090	4090	4090	4090	5
586	20250211	095800	184180155	4090	4085	4090	4080	1016
587	20250211	095700	180032290	4085	4100	4100	4085	536
588	20250211	095600	177842655	4100	4100	4100	4100	5
589	20250211	095500	177822155	4100	4100	4100	4100	5
590	20250211	095400	177801655	4100	4095	4100	4090	1222
591	20250211	095300	172797600	4095	4100	4100	4095	107
592	20250211	095200	172359405	4105	4110	4110	4105	11
593	20250211	095100	172314225	4110	4110	4110	4110	3
594	20250211	095000	172301895	4100	4115	4115	4100	317
595	20250211	094900	170997580	4115	4110	4115	4110	2327
596	20250211	094800	161429085	4105	4105	4105	4105	1
597	20250211	094700	161424980	4110	4110	4110	4110	127
598	20250211	094600	160903010	4100	4095	4100	4095	645
599	20250211	094500	158260260	4100	4100	4100	4100	30
600	20250211	094400	158137260	4100	4100	4100	4100	56
601	20250211	094300	157907660	4100	4110	4110	4100	1012
602	20250211	094200	153753435	4105	4100	4105	4100	1185
603	20250211	094100	148891585	4100	4100	4100	4100	505
604	20250211	094000	146821085	4095	4095	4095	4095	876
605	20250211	093900	143233865	4090	4090	4090	4090	487
606	20250211	093800	141242035	4090	4090	4090	4090	49
607	20250211	093700	141041625	4095	4095	4095	4095	11
608	20250211	093600	140996580	4095	4100	4100	4095	415
609	20250211	093500	139295580	4090	4090	4090	4090	494
610	20250211	093400	137275120	4095	4095	4095	4095	6
611	20250211	093300	137250550	4100	4100	4100	4100	0
612	20250211	093200	137250550	4100	4100	4100	4100	0
613	20250211	093100	137250550	4100	4100	4100	4100	0
614	20250211	093000	137250550	4100	4100	4100	4100	490
615	20250211	092900	135241550	4085	4085	4085	4085	0
616	20250211	092800	135241550	4085	4085	4085	4085	841
617	20250211	092700	131806065	4085	4100	4100	4085	126
618	20250211	092600	131289855	4100	4095	4100	4095	401
619	20250211	092500	129647745	4090	4090	4090	4090	1320
620	20250211	092400	124248945	4095	4095	4100	4095	510
621	20250211	092300	122158230	4090	4095	4100	4090	1892
622	20250211	092200	114413670	4090	4090	4090	4090	11
623	20250211	092100	114368680	4090	4080	4090	4080	75
624	20250211	092000	114062080	4090	4090	4090	4090	110
625	20250211	091900	113612180	4090	4090	4090	4090	384
626	20250211	091800	112041620	4095	4085	4095	4085	340
627	20250211	091700	110651345	4090	4105	4110	4090	2615
628	20250211	091600	99955510	4110	4065	4110	4065	2460
629	20250211	091500	89900185	4060	4060	4060	4060	1000
630	20250211	091400	85840185	4060	4060	4060	4060	0
631	20250211	091300	85840185	4060	4060	4060	4060	850
632	20250211	091200	82389185	4060	4060	4060	4060	0
633	20250211	091100	82389185	4060	4060	4060	4060	0
634	20250211	091000	82389185	4060	4085	4090	4060	5150
635	20250211	090900	61330735	4090	4085	4090	4080	369
636	20250211	090800	59823305	4085	4070	4085	4060	3316
637	20250211	090700	46313010	4060	4065	4080	4060	307
638	20250211	090600	45062705	4080	4065	4090	4065	1855
639	20250211	090500	37497940	4065	4050	4070	4025	3835
640	20250211	090400	21957935	4050	4055	4055	4050	236
641	20250211	090300	21002130	4050	4020	4055	4020	1978
642	20250211	090200	12996855	4050	4050	4050	4050	455
643	20250211	090100	11154105	4015	4015	4015	4015	145
644	20250211	090000	10571930	4015	4015	4050	4015	2623