KissMeData/082850/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	195800	678824920	2705	2705	2705	2705	7243
3	20250211	195700	678824920	2705	2705	2705	2705	0
4	20250211	195600	678824920	2705	2705	2705	2705	0
5	20250211	195500	678824920	2705	2705	2705	2705	0
6	20250211	195400	678824920	2705	2705	2705	2705	0
7	20250211	195300	678824920	2705	2705	2705	2705	0
8	20250211	195200	678824920	2705	2705	2705	2705	0
9	20250211	195100	678824920	2705	2705	2705	2705	0
10	20250211	195000	678824920	2705	2705	2705	2705	0
11	20250211	194900	678824920	2705	2705	2705	2705	0
12	20250211	194800	678824920	2705	2705	2705	2705	0
13	20250211	194700	678824920	2705	2705	2705	2705	0
14	20250211	194600	678824920	2705	2705	2705	2705	0
15	20250211	194500	678824920	2705	2705	2705	2705	0
16	20250211	194400	678824920	2705	2705	2705	2705	0
17	20250211	194300	678824920	2705	2705	2705	2705	0
18	20250211	194200	678824920	2705	2705	2705	2705	0
19	20250211	194100	678824920	2705	2705	2705	2705	0
20	20250211	194000	678824920	2705	2705	2705	2705	0
21	20250211	193900	678824920	2705	2705	2705	2705	0
22	20250211	193800	678824920	2705	2705	2705	2705	0
23	20250211	193700	678824920	2705	2705	2705	2705	0
24	20250211	193600	678824920	2705	2705	2705	2705	0
25	20250211	193500	678824920	2705	2705	2705	2705	0
26	20250211	193400	678824920	2705	2705	2705	2705	0
27	20250211	193300	678824920	2705	2705	2705	2705	0
28	20250211	193200	678824920	2705	2705	2705	2705	0
29	20250211	193100	678824920	2705	2705	2705	2705	0
30	20250211	193000	678824920	2705	2705	2705	2705	0
31	20250211	192900	678824920	2705	2705	2705	2705	0
32	20250211	192800	678824920	2705	2705	2705	2705	7243
33	20250211	192700	678824920	2705	2705	2705	2705	0
34	20250211	192600	678824920	2705	2705	2705	2705	0
35	20250211	192500	678824920	2705	2705	2705	2705	0
36	20250211	192400	678824920	2705	2705	2705	2705	0
37	20250211	192300	678824920	2705	2705	2705	2705	0
38	20250211	192200	678824920	2705	2705	2705	2705	0
39	20250211	192100	678824920	2705	2705	2705	2705	0
40	20250211	192000	678824920	2705	2705	2705	2705	0
41	20250211	191900	678824920	2705	2705	2705	2705	0
42	20250211	191800	678824920	2705	2705	2705	2705	0
43	20250211	191700	678824920	2705	2705	2705	2705	0
44	20250211	191600	678824920	2705	2705	2705	2705	0
45	20250211	191500	678824920	2705	2705	2705	2705	0
46	20250211	191400	678824920	2705	2705	2705	2705	0
47	20250211	191300	678824920	2705	2705	2705	2705	0
48	20250211	191200	678824920	2705	2705	2705	2705	0
49	20250211	191100	678824920	2705	2705	2705	2705	0
50	20250211	191000	678824920	2705	2705	2705	2705	0
51	20250211	190900	678824920	2705	2705	2705	2705	0
52	20250211	190800	678824920	2705	2705	2705	2705	0
53	20250211	190700	678824920	2705	2705	2705	2705	0
54	20250211	190600	678824920	2705	2705	2705	2705	0
55	20250211	190500	678824920	2705	2705	2705	2705	0
56	20250211	190400	678824920	2705	2705	2705	2705	0
57	20250211	190300	678824920	2705	2705	2705	2705	0
58	20250211	190200	678824920	2705	2705	2705	2705	0
59	20250211	190100	678824920	2705	2705	2705	2705	0
60	20250211	190000	678824920	2705	2705	2705	2705	0
61	20250211	185900	678824920	2705	2705	2705	2705	0
62	20250211	185800	678824920	2705	2705	2705	2705	7243
63	20250211	185700	678824920	2705	2705	2705	2705	0
64	20250211	185600	678824920	2705	2705	2705	2705	0
65	20250211	185500	678824920	2705	2705	2705	2705	0
66	20250211	185400	678824920	2705	2705	2705	2705	0
67	20250211	185300	678824920	2705	2705	2705	2705	0
68	20250211	185200	678824920	2705	2705	2705	2705	0
69	20250211	185100	678824920	2705	2705	2705	2705	0
70	20250211	185000	678824920	2705	2705	2705	2705	0
71	20250211	184900	678824920	2705	2705	2705	2705	0
72	20250211	184800	678824920	2705	2705	2705	2705	0
73	20250211	184700	678824920	2705	2705	2705	2705	0
74	20250211	184600	678824920	2705	2705	2705	2705	0
75	20250211	184500	678824920	2705	2705	2705	2705	0
76	20250211	184400	678824920	2705	2705	2705	2705	0
77	20250211	184300	678824920	2705	2705	2705	2705	0
78	20250211	184200	678824920	2705	2705	2705	2705	0
79	20250211	184100	678824920	2705	2705	2705	2705	0
80	20250211	184000	678824920	2705	2705	2705	2705	0
81	20250211	183900	678824920	2705	2705	2705	2705	0
82	20250211	183800	678824920	2705	2705	2705	2705	0
83	20250211	183700	678824920	2705	2705	2705	2705	0
84	20250211	183600	678824920	2705	2705	2705	2705	0
85	20250211	183500	678824920	2705	2705	2705	2705	0
86	20250211	183400	678824920	2705	2705	2705	2705	0
87	20250211	183300	678824920	2705	2705	2705	2705	0
88	20250211	183200	678824920	2705	2705	2705	2705	0
89	20250211	183100	678824920	2705	2705	2705	2705	0
90	20250211	183000	678824920	2705	2705	2705	2705	0
91	20250211	182900	678824920	2705	2705	2705	2705	0
92	20250211	182800	678824920	2705	2705	2705	2705	7243
93	20250211	182700	678824920	2705	2705	2705	2705	0
94	20250211	182600	678824920	2705	2705	2705	2705	0
95	20250211	182500	678824920	2705	2705	2705	2705	0
96	20250211	182400	678824920	2705	2705	2705	2705	0
97	20250211	182300	678824920	2705	2705	2705	2705	0
98	20250211	182200	678824920	2705	2705	2705	2705	0
99	20250211	182100	678824920	2705	2705	2705	2705	0
100	20250211	182000	678824920	2705	2705	2705	2705	0
101	20250211	181900	678824920	2705	2705	2705	2705	0
102	20250211	181800	678824920	2705	2705	2705	2705	0
103	20250211	181700	678824920	2705	2705	2705	2705	0
104	20250211	181600	678824920	2705	2705	2705	2705	0
105	20250211	181500	678824920	2705	2705	2705	2705	0
106	20250211	181400	678824920	2705	2705	2705	2705	0
107	20250211	181300	678824920	2705	2705	2705	2705	0
108	20250211	181200	678824920	2705	2705	2705	2705	0
109	20250211	181100	678824920	2705	2705	2705	2705	0
110	20250211	181000	678824920	2705	2705	2705	2705	0
111	20250211	180900	678824920	2705	2705	2705	2705	0
112	20250211	180800	678824920	2705	2705	2705	2705	0
113	20250211	180700	678824920	2705	2705	2705	2705	0
114	20250211	180600	678824920	2705	2705	2705	2705	0
115	20250211	180500	678824920	2705	2705	2705	2705	0
116	20250211	180400	678824920	2705	2705	2705	2705	0
117	20250211	180300	678824920	2705	2705	2705	2705	0
118	20250211	180200	678824920	2705	2705	2705	2705	0
119	20250211	180100	678824920	2705	2705	2705	2705	0
120	20250211	180000	678824920	2705	2705	2705	2705	0
121	20250211	175900	678824920	2705	2705	2705	2705	0
122	20250211	175800	678824920	2705	2705	2705	2705	7243
123	20250211	175700	678824920	2705	2705	2705	2705	0
124	20250211	175600	678824920	2705	2705	2705	2705	0
125	20250211	175500	678824920	2705	2705	2705	2705	0
126	20250211	175400	678824920	2705	2705	2705	2705	0
127	20250211	175300	678824920	2705	2705	2705	2705	0
128	20250211	175200	678824920	2705	2705	2705	2705	0
129	20250211	175100	678824920	2705	2705	2705	2705	0
130	20250211	175000	678824920	2705	2705	2705	2705	0
131	20250211	174900	678824920	2705	2705	2705	2705	0
132	20250211	174800	678824920	2705	2705	2705	2705	0
133	20250211	174700	678824920	2705	2705	2705	2705	0
134	20250211	174600	678824920	2705	2705	2705	2705	0
135	20250211	174500	678824920	2705	2705	2705	2705	0
136	20250211	174400	678824920	2705	2705	2705	2705	0
137	20250211	174300	678824920	2705	2705	2705	2705	0
138	20250211	174200	678824920	2705	2705	2705	2705	0
139	20250211	174100	678824920	2705	2705	2705	2705	0
140	20250211	174000	678824920	2705	2705	2705	2705	0
141	20250211	173900	678824920	2705	2705	2705	2705	0
142	20250211	173800	678824920	2705	2705	2705	2705	0
143	20250211	173700	678824920	2705	2705	2705	2705	0
144	20250211	173600	678824920	2705	2705	2705	2705	0
145	20250211	173500	678824920	2705	2705	2705	2705	0
146	20250211	173400	678824920	2705	2705	2705	2705	0
147	20250211	173300	678824920	2705	2705	2705	2705	0
148	20250211	173200	678824920	2705	2705	2705	2705	0
149	20250211	173100	678824920	2705	2705	2705	2705	0
150	20250211	173000	678824920	2705	2705	2705	2705	0
151	20250211	172900	678824920	2705	2705	2705	2705	0
152	20250211	172800	678824920	2705	2705	2705	2705	7243
153	20250211	172700	678824920	2705	2705	2705	2705	0
154	20250211	172600	678824920	2705	2705	2705	2705	0
155	20250211	172500	678824920	2705	2705	2705	2705	0
156	20250211	172400	678824920	2705	2705	2705	2705	0
157	20250211	172300	678824920	2705	2705	2705	2705	0
158	20250211	172200	678824920	2705	2705	2705	2705	0
159	20250211	172100	678824920	2705	2705	2705	2705	0
160	20250211	172000	678824920	2705	2705	2705	2705	0
161	20250211	171900	678824920	2705	2705	2705	2705	0
162	20250211	171800	678824920	2705	2705	2705	2705	0
163	20250211	171700	678824920	2705	2705	2705	2705	0
164	20250211	171600	678824920	2705	2705	2705	2705	0
165	20250211	171500	678824920	2705	2705	2705	2705	0
166	20250211	171400	678824920	2705	2705	2705	2705	0
167	20250211	171300	678824920	2705	2705	2705	2705	0
168	20250211	171200	678824920	2705	2705	2705	2705	0
169	20250211	171100	678824920	2705	2705	2705	2705	0
170	20250211	171000	678824920	2705	2705	2705	2705	0
171	20250211	170900	678824920	2705	2705	2705	2705	0
172	20250211	170800	678824920	2705	2705	2705	2705	0
173	20250211	170700	678824920	2705	2705	2705	2705	0
174	20250211	170600	678824920	2705	2705	2705	2705	0
175	20250211	170500	678824920	2705	2705	2705	2705	0
176	20250211	170400	678824920	2705	2705	2705	2705	0
177	20250211	170300	678824920	2705	2705	2705	2705	0
178	20250211	170200	678824920	2705	2705	2705	2705	0
179	20250211	170100	678824920	2705	2705	2705	2705	0
180	20250211	170000	678824920	2705	2705	2705	2705	0
181	20250211	165900	678824920	2705	2705	2705	2705	0
182	20250211	165800	678824920	2705	2705	2705	2705	7243
183	20250211	165700	678824920	2705	2705	2705	2705	0
184	20250211	165600	678824920	2705	2705	2705	2705	0
185	20250211	165500	678824920	2705	2705	2705	2705	0
186	20250211	165400	678824920	2705	2705	2705	2705	0
187	20250211	165300	678824920	2705	2705	2705	2705	0
188	20250211	165200	678824920	2705	2705	2705	2705	0
189	20250211	165100	678824920	2705	2705	2705	2705	0
190	20250211	165000	678824920	2705	2705	2705	2705	0
191	20250211	164900	678824920	2705	2705	2705	2705	0
192	20250211	164800	678824920	2705	2705	2705	2705	0
193	20250211	164700	678824920	2705	2705	2705	2705	0
194	20250211	164600	678824920	2705	2705	2705	2705	0
195	20250211	164500	678824920	2705	2705	2705	2705	0
196	20250211	164400	678824920	2705	2705	2705	2705	0
197	20250211	164300	678824920	2705	2705	2705	2705	0
198	20250211	164200	678824920	2705	2705	2705	2705	0
199	20250211	164100	678824920	2705	2705	2705	2705	0
200	20250211	164000	678824920	2705	2705	2705	2705	0
201	20250211	163900	678824920	2705	2705	2705	2705	0
202	20250211	163800	678824920	2705	2705	2705	2705	0
203	20250211	163700	678824920	2705	2705	2705	2705	0
204	20250211	163600	678824920	2705	2705	2705	2705	0
205	20250211	163500	678824920	2705	2705	2705	2705	0
206	20250211	163400	678824920	2705	2705	2705	2705	0
207	20250211	163300	678824920	2705	2705	2705	2705	0
208	20250211	163200	678824920	2705	2705	2705	2705	0
209	20250211	163100	678824920	2705	2705	2705	2705	0
210	20250211	163000	678824920	2705	2705	2705	2705	0
211	20250211	162900	678824920	2705	2705	2705	2705	0
212	20250211	162800	678824920	2705	2705	2705	2705	7243
213	20250211	162700	678824920	2705	2705	2705	2705	0
214	20250211	162600	678824920	2705	2705	2705	2705	0
215	20250211	162500	678824920	2705	2705	2705	2705	0
216	20250211	162400	678824920	2705	2705	2705	2705	0
217	20250211	162300	678824920	2705	2705	2705	2705	0
218	20250211	162200	678824920	2705	2705	2705	2705	0
219	20250211	162100	678824920	2705	2705	2705	2705	0
220	20250211	162000	678824920	2705	2705	2705	2705	0
221	20250211	161900	678824920	2705	2705	2705	2705	0
222	20250211	161800	678824920	2705	2705	2705	2705	0
223	20250211	161700	678824920	2705	2705	2705	2705	0
224	20250211	161600	678824920	2705	2705	2705	2705	0
225	20250211	161500	678824920	2705	2705	2705	2705	0
226	20250211	161400	678824920	2705	2705	2705	2705	0
227	20250211	161300	678824920	2705	2705	2705	2705	0
228	20250211	161200	678824920	2705	2705	2705	2705	0
229	20250211	161100	678824920	2705	2705	2705	2705	0
230	20250211	161000	678824920	2705	2705	2705	2705	0
231	20250211	160900	678824920	2705	2705	2705	2705	0
232	20250211	160800	678824920	2705	2705	2705	2705	0
233	20250211	160700	678824920	2705	2705	2705	2705	0
234	20250211	160600	678824920	2705	2705	2705	2705	0
235	20250211	160500	678824920	2705	2705	2705	2705	0
236	20250211	160400	678824920	2705	2705	2705	2705	0
237	20250211	160300	678824920	2705	2705	2705	2705	0
238	20250211	160200	678824920	2705	2705	2705	2705	0
239	20250211	160100	678824920	2705	2705	2705	2705	0
240	20250211	160000	678824920	2705	2705	2705	2705	0
241	20250211	155900	678824920	2705	2705	2705	2705	0
242	20250211	155800	678824920	2705	2705	2705	2705	7243
243	20250211	155700	678824920	2705	2705	2705	2705	0
244	20250211	155600	678824920	2705	2705	2705	2705	0
245	20250211	155500	678824920	2705	2705	2705	2705	0
246	20250211	155400	678824920	2705	2705	2705	2705	0
247	20250211	155300	678824920	2705	2705	2705	2705	0
248	20250211	155200	678824920	2705	2705	2705	2705	0
249	20250211	155100	678824920	2705	2705	2705	2705	0
250	20250211	155000	678824920	2705	2705	2705	2705	0
251	20250211	154900	678824920	2705	2705	2705	2705	0
252	20250211	154800	678824920	2705	2705	2705	2705	0
253	20250211	154700	678824920	2705	2705	2705	2705	0
254	20250211	154600	678824920	2705	2705	2705	2705	0
255	20250211	154500	678824920	2705	2705	2705	2705	0
256	20250211	154400	678824920	2705	2705	2705	2705	0
257	20250211	154300	678824920	2705	2705	2705	2705	0
258	20250211	154200	678824920	2705	2705	2705	2705	0
259	20250211	154100	678824920	2705	2705	2705	2705	0
260	20250211	154000	678824920	2705	2705	2705	2705	0
261	20250211	153900	678824920	2705	2705	2705	2705	0
262	20250211	153800	678824920	2705	2705	2705	2705	0
263	20250211	153700	678824920	2705	2705	2705	2705	0
264	20250211	153600	678824920	2705	2705	2705	2705	0
265	20250211	153500	678824920	2705	2705	2705	2705	0
266	20250211	153400	678824920	2705	2705	2705	2705	0
267	20250211	153300	678824920	2705	2705	2705	2705	0
268	20250211	153200	678824920	2705	2705	2705	2705	0
269	20250211	153100	678824920	2705	2705	2705	2705	0
270	20250211	153000	678824920	2705	2705	2705	2705	7243
271	20250211	152900	659232605	2715	2715	2715	2715	0
272	20250211	152800	659232605	2715	2715	2715	2715	0
273	20250211	152700	659232605	2715	2715	2715	2715	0
274	20250211	152600	659232605	2715	2715	2715	2715	0
275	20250211	152500	659232605	2715	2715	2715	2715	0
276	20250211	152400	659232605	2715	2715	2715	2715	0
277	20250211	152300	659232605	2715	2715	2715	2715	0
278	20250211	152200	659232605	2715	2715	2715	2715	0
279	20250211	152100	659232605	2715	2715	2715	2715	0
280	20250211	152000	659232605	2715	2715	2715	2715	0
281	20250211	151900	659232605	2715	2710	2715	2710	2233
282	20250211	151800	653181155	2710	2710	2710	2710	10
283	20250211	151700	653154055	2715	2710	2715	2705	902
284	20250211	151600	650711450	2710	2715	2715	2705	4722
285	20250211	151500	637927255	2715	2715	2715	2715	6
286	20250211	151400	637910965	2710	2715	2715	2710	41
287	20250211	151300	637799835	2715	2715	2715	2715	7
288	20250211	151200	637780830	2715	2715	2715	2715	9
289	20250211	151100	637756395	2715	2715	2715	2710	282
290	20250211	151000	636992135	2715	2715	2715	2705	184
291	20250211	150900	636494370	2715	2715	2715	2705	705
292	20250211	150800	634583655	2715	2705	2715	2705	962
293	20250211	150700	631977755	2710	2710	2715	2710	1104
294	20250211	150600	628985900	2715	2710	2715	2705	1774
295	20250211	150500	624183115	2715	2710	2715	2710	1506
296	20250211	150400	620101845	2715	2705	2715	2705	20
297	20250211	150300	620047645	2705	2710	2710	2705	11318
298	20250211	150200	589416265	2710	2710	2710	2710	90
299	20250211	150100	589172365	2710	2710	2710	2710	0
300	20250211	150000	589172365	2710	2710	2710	2710	9
301	20250211	145900	589147975	2715	2715	2715	2715	0
302	20250211	145800	589147975	2715	2715	2715	2715	0
303	20250211	145700	589147975	2715	2715	2715	2715	0
304	20250211	145600	589147975	2715	2715	2715	2715	0
305	20250211	145500	589147975	2715	2710	2715	2710	246
306	20250211	145400	588480940	2710	2710	2710	2710	16
307	20250211	145300	588437580	2710	2710	2710	2710	1
308	20250211	145200	588434870	2715	2715	2715	2715	5
309	20250211	145100	588421295	2715	2715	2715	2715	0
310	20250211	145000	588421295	2715	2715	2715	2715	0
311	20250211	144900	588421295	2715	2715	2715	2715	1
312	20250211	144800	588418580	2715	2715	2715	2715	200
313	20250211	144700	587875580	2715	2715	2715	2715	11
314	20250211	144600	587845715	2710	2710	2710	2710	5
315	20250211	144500	587832165	2710	2710	2710	2710	30
316	20250211	144400	587750865	2720	2720	2720	2720	114
317	20250211	144300	587440785	2720	2720	2720	2720	3
318	20250211	144200	587432625	2720	2715	2720	2715	1844
319	20250211	144100	582426150	2715	2715	2715	2715	27
320	20250211	144000	582352845	2715	2720	2720	2715	511
321	20250211	143900	580965460	2710	2720	2720	2710	541
322	20250211	143800	579499340	2720	2720	2720	2720	3
323	20250211	143700	579491180	2715	2715	2715	2710	1424
324	20250211	143600	575629815	2720	2720	2720	2715	620
325	20250211	143500	573946415	2715	2720	2720	2715	1185
326	20250211	143400	570723890	2720	2720	2720	2720	353
327	20250211	143300	569763730	2720	2720	2720	2715	521
328	20250211	143200	568349110	2720	2715	2720	2715	120
329	20250211	143100	568023300	2725	2725	2725	2725	5
330	20250211	143000	568009675	2725	2720	2725	2715	2553
331	20250211	142900	561065520	2720	2720	2720	2720	57
332	20250211	142800	560910480	2720	2720	2720	2720	811
333	20250211	142700	558704560	2720	2720	2720	2720	5152
334	20250211	142600	544691120	2725	2725	2725	2725	1
335	20250211	142500	544688395	2725	2725	2725	2725	5
336	20250211	142400	544674770	2720	2720	2720	2720	104
337	20250211	142300	544391890	2720	2720	2725	2715	8853
338	20250211	142200	520321600	2720	2720	2720	2720	0
339	20250211	142100	520321600	2720	2720	2720	2720	1000
340	20250211	142000	517601600	2720	2720	2720	2720	810
341	20250211	141900	515398400	2720	2720	2720	2720	3
342	20250211	141800	515390240	2720	2720	2720	2720	3
343	20250211	141700	515382080	2720	2720	2720	2720	3
344	20250211	141600	515373920	2720	2715	2720	2715	5349
345	20250211	141500	500836365	2715	2715	2715	2715	73
346	20250211	141400	500638170	2715	2715	2715	2715	2
347	20250211	141300	500632740	2715	2715	2715	2715	2
348	20250211	141200	500627310	2710	2710	2710	2710	69
349	20250211	141100	500440320	2715	2710	2715	2710	123
350	20250211	141000	500106980	2715	2715	2715	2715	4
351	20250211	140900	500096120	2715	2715	2715	2715	378
352	20250211	140800	499069850	2715	2715	2715	2715	4
353	20250211	140700	499058990	2715	2715	2715	2715	1
354	20250211	140600	499056275	2715	2715	2715	2715	13
355	20250211	140500	499020980	2715	2715	2715	2715	103
356	20250211	140400	498741335	2715	2710	2715	2710	188
357	20250211	140300	498231850	2715	2715	2715	2715	1
358	20250211	140200	498229135	2715	2715	2715	2715	2
359	20250211	140100	498223705	2715	2715	2715	2710	59
360	20250211	140000	498063795	2715	2715	2715	2715	42
361	20250211	135900	497949765	2715	2715	2715	2715	0
362	20250211	135800	497949765	2715	2715	2715	2715	100
363	20250211	135700	497678265	2715	2715	2715	2715	71
364	20250211	135600	497485500	2715	2715	2715	2715	5
365	20250211	135500	497471925	2715	2710	2715	2705	2368
366	20250211	135400	491048435	2705	2710	2710	2705	7159
367	20250211	135300	471672545	2710	2710	2710	2710	1129
368	20250211	135200	468612955	2710	2710	2710	2710	16
369	20250211	135100	468569595	2715	2715	2715	2715	43
370	20250211	135000	468452850	2715	2715	2715	2715	0
371	20250211	134900	468452850	2715	2715	2715	2715	0
372	20250211	134800	468452850	2715	2715	2715	2715	0
373	20250211	134700	468452850	2715	2715	2715	2715	0
374	20250211	134600	468452850	2715	2710	2715	2705	1091
375	20250211	134500	465496285	2715	2715	2715	2715	0
376	20250211	134400	465496285	2715	2715	2715	2715	0
377	20250211	134300	465496285	2715	2715	2715	2710	163
378	20250211	134200	465053970	2715	2715	2715	2715	0
379	20250211	134100	465053970	2715	2715	2715	2715	0
380	20250211	134000	465053970	2715	2715	2715	2715	2
381	20250211	133900	465048540	2715	2710	2715	2710	2
382	20250211	133800	465043115	2710	2710	2710	2710	113
383	20250211	133700	464736885	2710	2710	2710	2710	255
384	20250211	133600	464045835	2705	2705	2705	2705	0
385	20250211	133500	464045835	2705	2705	2705	2705	180
386	20250211	133400	463558935	2710	2710	2710	2710	138
387	20250211	133300	463184955	2710	2710	2710	2710	151
388	20250211	133200	462775745	2705	2705	2705	2705	0
389	20250211	133100	462775745	2705	2705	2705	2705	471
390	20250211	133000	461501690	2705	2705	2705	2705	0
391	20250211	132900	461501690	2705	2705	2705	2705	701
392	20250211	132800	459605485	2710	2710	2710	2710	10
393	20250211	132700	459578385	2710	2710	2710	2710	0
394	20250211	132600	459578385	2710	2720	2720	2710	520
395	20250211	132500	458169175	2720	2720	2720	2720	0
396	20250211	132400	458169175	2720	2720	2720	2720	0
397	20250211	132300	458169175	2720	2720	2720	2720	0
398	20250211	132200	458169175	2720	2720	2720	2720	0
399	20250211	132100	458169175	2720	2720	2720	2720	0
400	20250211	132000	458169175	2720	2720	2720	2720	0
401	20250211	131900	458169175	2720	2720	2720	2720	0
402	20250211	131800	458169175	2720	2720	2720	2720	0
403	20250211	131700	458169175	2720	2715	2720	2710	3801
404	20250211	131600	447867460	2715	2715	2715	2715	491
405	20250211	131500	446534395	2720	2720	2720	2720	7
406	20250211	131400	446515355	2720	2720	2720	2720	0
407	20250211	131300	446515355	2720	2720	2720	2720	0
408	20250211	131200	446515355	2720	2720	2720	2720	0
409	20250211	131100	446515355	2720	2720	2720	2720	0
410	20250211	131000	446515355	2720	2720	2720	2720	0
411	20250211	130900	446515355	2720	2720	2720	2720	0
412	20250211	130800	446515355	2720	2720	2720	2720	1
413	20250211	130700	446512635	2720	2720	2720	2720	0
414	20250211	130600	446512635	2720	2710	2720	2710	349
415	20250211	130500	445566830	2720	2720	2720	2720	0
416	20250211	130400	445566830	2720	2720	2720	2720	0
417	20250211	130300	445566830	2720	2720	2720	2720	2
418	20250211	130200	445561390	2710	2710	2710	2710	40
419	20250211	130100	445452990	2720	2720	2720	2720	0
420	20250211	130000	445452990	2720	2720	2720	2720	0
421	20250211	125900	445452990	2720	2720	2720	2720	0
422	20250211	125800	445452990	2720	2720	2720	2720	1078
423	20250211	125700	442520830	2710	2715	2715	2710	1010
424	20250211	125600	439778865	2715	2715	2715	2715	2953
425	20250211	125500	431761470	2715	2715	2715	2715	0
426	20250211	125400	431761470	2715	2715	2715	2715	0
427	20250211	125300	431761470	2715	2715	2715	2715	0
428	20250211	125200	431761470	2715	2715	2715	2715	300
429	20250211	125100	430946970	2715	2720	2720	2715	92
430	20250211	125000	430697160	2715	2720	2720	2715	729
431	20250211	124900	428717875	2720	2720	2720	2720	0
432	20250211	124800	428717875	2720	2720	2720	2720	299
433	20250211	124700	427904595	2720	2720	2720	2720	0
434	20250211	124600	427904595	2720	2720	2720	2720	1
435	20250211	124500	427901875	2720	2720	2720	2720	0
436	20250211	124400	427901875	2720	2720	2720	2720	207
437	20250211	124300	427338835	2720	2720	2720	2720	2
438	20250211	124200	427333395	2720	2720	2720	2720	3
439	20250211	124100	427325235	2720	2720	2720	2720	334
440	20250211	124000	426416755	2720	2720	2720	2720	1
441	20250211	123900	426414035	2720	2720	2720	2720	2
442	20250211	123800	426408595	2715	2715	2715	2715	1
443	20250211	123700	426405880	2720	2720	2720	2720	5
444	20250211	123600	426392280	2720	2720	2720	2720	106
445	20250211	123500	426103960	2715	2715	2715	2715	0
446	20250211	123400	426103960	2715	2715	2715	2715	701
447	20250211	123300	424200745	2720	2720	2720	2720	10
448	20250211	123200	424173545	2720	2720	2720	2720	0
449	20250211	123100	424173545	2720	2715	2720	2715	232
450	20250211	123000	423543615	2710	2710	2710	2710	219
451	20250211	122900	422950125	2715	2715	2715	2715	0
452	20250211	122800	422950125	2715	2715	2715	2715	0
453	20250211	122700	422950125	2715	2715	2715	2715	11
454	20250211	122600	422920260	2715	2715	2715	2715	0
455	20250211	122500	422920260	2715	2715	2715	2715	10
456	20250211	122400	422893110	2715	2715	2715	2715	80
457	20250211	122300	422675910	2715	2715	2715	2715	0
458	20250211	122200	422675910	2715	2715	2715	2715	0
459	20250211	122100	422675910	2715	2715	2715	2715	0
460	20250211	122000	422675910	2715	2715	2715	2715	182
461	20250211	121900	422181780	2710	2710	2710	2710	1
462	20250211	121800	422179070	2710	2715	2715	2710	3001
463	20250211	121700	414046355	2710	2710	2710	2710	85
464	20250211	121600	413816005	2710	2715	2715	2710	6
465	20250211	121500	413799740	2715	2715	2715	2715	17
466	20250211	121400	413753585	2715	2715	2715	2715	5
467	20250211	121300	413740010	2715	2715	2715	2715	0
468	20250211	121200	413740010	2715	2715	2715	2715	0
469	20250211	121100	413740010	2715	2715	2715	2710	1465
470	20250211	121000	409767345	2715	2710	2715	2710	33
471	20250211	120900	409677905	2710	2710	2710	2710	5444
472	20250211	120800	394924665	2715	2715	2715	2715	1
473	20250211	120700	394921950	2710	2710	2710	2710	3143
474	20250211	120600	386404420	2710	2715	2715	2710	446
475	20250211	120500	385193535	2715	2715	2715	2715	2132
476	20250211	120400	379405155	2715	2715	2715	2715	0
477	20250211	120300	379405155	2715	2715	2715	2715	0
478	20250211	120200	379405155	2715	2715	2715	2715	10
479	20250211	120100	379378005	2710	2710	2710	2710	0
480	20250211	120000	379378005	2710	2710	2710	2710	0
481	20250211	115900	379378005	2710	2710	2710	2710	0
482	20250211	115800	379378005	2710	2710	2710	2710	0
483	20250211	115700	379378005	2710	2710	2710	2710	2257
484	20250211	115600	373261535	2715	2715	2715	2715	200
485	20250211	115500	372718535	2715	2715	2715	2715	0
486	20250211	115400	372718535	2715	2715	2715	2715	0
487	20250211	115300	372718535	2715	2715	2715	2715	15
488	20250211	115200	372677810	2710	2715	2715	2710	400
489	20250211	115100	371592310	2715	2715	2715	2715	2
490	20250211	115000	371586880	2715	2715	2715	2715	13
491	20250211	114900	371551585	2720	2720	2720	2720	20
492	20250211	114800	371497185	2720	2720	2720	2720	0
493	20250211	114700	371497185	2720	2720	2720	2720	1
494	20250211	114600	371494465	2720	2715	2720	2715	4
495	20250211	114500	371483595	2720	2720	2720	2720	0
496	20250211	114400	371483595	2720	2720	2720	2720	9
497	20250211	114300	371459115	2720	2715	2720	2715	56
498	20250211	114200	371307070	2715	2715	2715	2715	1687
499	20250211	114100	366726865	2715	2715	2715	2715	36
500	20250211	114000	366629125	2715	2715	2715	2715	0
501	20250211	113900	366629125	2715	2715	2715	2715	0
502	20250211	113800	366629125	2715	2715	2715	2715	286
503	20250211	113700	365852635	2715	2710	2715	2710	874
504	20250211	113600	363484080	2710	2710	2710	2710	1
505	20250211	113500	363481370	2715	2715	2715	2715	0
506	20250211	113400	363481370	2715	2710	2715	2710	252
507	20250211	113300	362798440	2715	2715	2715	2715	0
508	20250211	113200	362798440	2715	2715	2715	2715	11
509	20250211	113100	362768575	2715	2715	2715	2715	0
510	20250211	113000	362768575	2715	2715	2715	2715	0
511	20250211	112900	362768575	2715	2715	2715	2715	1129
512	20250211	112800	359703340	2720	2725	2725	2720	6
513	20250211	112700	359687010	2725	2725	2725	2725	10
514	20250211	112600	359659760	2725	2720	2725	2720	512
515	20250211	112500	358267115	2720	2720	2720	2720	0
516	20250211	112400	358267115	2720	2720	2720	2720	0
517	20250211	112300	358267115	2720	2720	2720	2720	5
518	20250211	112200	358253515	2720	2720	2720	2720	0
519	20250211	112100	358253515	2720	2715	2720	2715	85
520	20250211	112000	358022720	2715	2715	2715	2715	501
521	20250211	111900	356662505	2715	2715	2715	2715	0
522	20250211	111800	356662505	2715	2715	2715	2715	1
523	20250211	111700	356659790	2720	2720	2720	2720	336
524	20250211	111600	355745870	2720	2720	2720	2720	10
525	20250211	111500	355718670	2720	2720	2720	2720	276
526	20250211	111400	354967950	2725	2720	2725	2720	1106
527	20250211	111300	351959600	2720	2720	2720	2720	220
528	20250211	111200	351361200	2720	2720	2720	2720	1
529	20250211	111100	351358480	2715	2715	2715	2715	117
530	20250211	111000	351040825	2720	2720	2720	2720	36
531	20250211	110900	350942905	2720	2720	2720	2720	0
532	20250211	110800	350942905	2720	2715	2720	2715	402
533	20250211	110700	349849475	2720	2720	2720	2720	500
534	20250211	110600	348489475	2720	2720	2720	2720	0
535	20250211	110500	348489475	2720	2720	2720	2720	0
536	20250211	110400	348489475	2720	2720	2720	2720	100
537	20250211	110300	348217475	2720	2720	2720	2720	0
538	20250211	110200	348217475	2720	2720	2720	2720	0
539	20250211	110100	348217475	2720	2715	2720	2705	10300
540	20250211	110000	320313175	2710	2710	2710	2710	0
541	20250211	105900	320313175	2710	2715	2715	2710	4279
542	20250211	105800	308717080	2710	2715	2715	2710	700
543	20250211	105700	306820075	2710	2710	2710	2710	0
544	20250211	105600	306820075	2710	2710	2710	2710	1030
545	20250211	105500	304028775	2715	2715	2715	2715	0
546	20250211	105400	304028775	2715	2715	2715	2715	0
547	20250211	105300	304028775	2715	2710	2715	2705	710
548	20250211	105200	302107590	2715	2715	2715	2715	0
549	20250211	105100	302107590	2715	2715	2715	2715	1
550	20250211	105000	302104875	2710	2710	2710	2710	2005
551	20250211	104900	296671325	2715	2715	2715	2715	0
552	20250211	104800	296671325	2715	2715	2715	2715	1
553	20250211	104700	296668610	2705	2710	2710	2705	290
554	20250211	104600	295883910	2710	2710	2710	2710	0
555	20250211	104500	295883910	2710	2710	2710	2710	445
556	20250211	104400	294677960	2705	2705	2705	2705	200
557	20250211	104300	294136960	2705	2705	2705	2705	2
558	20250211	104200	294131550	2705	2705	2705	2705	0
559	20250211	104100	294131550	2705	2710	2710	2705	5561
560	20250211	104000	279087645	2710	2710	2710	2710	39
561	20250211	103900	278981955	2710	2710	2710	2710	5879
562	20250211	103800	263049865	2710	2710	2710	2710	0
563	20250211	103700	263049865	2710	2710	2710	2710	0
564	20250211	103600	263049865	2710	2710	2710	2710	100
565	20250211	103500	262778865	2705	2705	2705	2705	1
566	20250211	103400	262776160	2715	2715	2715	2715	95
567	20250211	103300	262518235	2710	2710	2710	2710	3197
568	20250211	103200	253854365	2710	2715	2715	2710	468
569	20250211	103100	252583760	2715	2715	2715	2715	0
570	20250211	103000	252583760	2715	2715	2715	2715	815
571	20250211	102900	250371035	2725	2725	2725	2725	147
572	20250211	102800	249970460	2725	2725	2725	2725	1
573	20250211	102700	249967735	2715	2715	2715	2715	0
574	20250211	102600	249967735	2715	2715	2715	2715	0
575	20250211	102500	249967735	2715	2720	2720	2715	2276
576	20250211	102400	243780030	2725	2725	2725	2725	0
577	20250211	102300	243780030	2725	2725	2725	2725	400
578	20250211	102200	242690030	2725	2725	2725	2720	2933
579	20250211	102100	234704205	2725	2730	2730	2725	115
580	20250211	102000	234390345	2730	2730	2730	2730	2629
581	20250211	101900	227213175	2730	2730	2730	2730	0
582	20250211	101800	227213175	2730	2730	2730	2730	0
583	20250211	101700	227213175	2730	2730	2730	2730	0
584	20250211	101600	227213175	2730	2725	2730	2725	501
585	20250211	101500	225846695	2725	2725	2725	2725	202
586	20250211	101400	225296245	2725	2730	2730	2725	1101
587	20250211	101300	222296015	2730	2730	2730	2730	1
588	20250211	101200	222293285	2725	2725	2725	2725	50
589	20250211	101100	222157035	2730	2730	2730	2730	3
590	20250211	101000	222148845	2725	2730	2730	2725	9
591	20250211	100900	222124295	2730	2730	2730	2730	1
592	20250211	100800	222121565	2730	2725	2730	2725	517
593	20250211	100700	220710235	2725	2730	2730	2725	272
594	20250211	100600	219967695	2730	2730	2730	2730	10
595	20250211	100500	219940395	2730	2730	2730	2730	1
596	20250211	100400	219937665	2730	2720	2730	2720	351
597	20250211	100300	218982935	2730	2730	2730	2730	234
598	20250211	100200	218344115	2720	2725	2725	2720	141
599	20250211	100100	217960365	2730	2730	2730	2725	3261
600	20250211	100000	209074110	2725	2730	2730	2725	1301
601	20250211	095900	205528880	2730	2730	2730	2730	1
602	20250211	095800	205526150	2725	2725	2725	2725	1447
603	20250211	095700	201583075	2725	2725	2725	2725	28
604	20250211	095600	201506775	2725	2725	2725	2725	750
605	20250211	095500	199463025	2725	2725	2725	2725	10
606	20250211	095400	199435775	2725	2725	2725	2725	500
607	20250211	095300	198073275	2725	2720	2725	2720	506
608	20250211	095200	196696950	2725	2725	2725	2725	460
609	20250211	095100	195443450	2725	2725	2725	2725	0
610	20250211	095000	195443450	2725	2725	2725	2725	282
611	20250211	094900	194675000	2725	2730	2730	2725	1527
612	20250211	094800	190513920	2725	2725	2725	2725	1
613	20250211	094700	190511195	2730	2730	2730	2730	0
614	20250211	094600	190511195	2730	2720	2730	2720	4300
615	20250211	094500	178814105	2720	2720	2720	2715	331
616	20250211	094400	177914445	2720	2720	2720	2715	3674
617	20250211	094300	167931495	2720	2730	2730	2720	110
618	20250211	094200	167632195	2720	2730	2730	2720	1926
619	20250211	094100	162393465	2730	2730	2730	2730	5
620	20250211	094000	162379815	2725	2725	2725	2725	20
621	20250211	093900	162325315	2720	2730	2730	2720	1855
622	20250211	093800	157279665	2720	2730	2730	2720	1399
623	20250211	093700	153471835	2730	2730	2730	2730	0
624	20250211	093600	153471835	2730	2720	2730	2720	4750
625	20250211	093500	140535685	2720	2720	2720	2720	200
626	20250211	093400	139991685	2715	2715	2715	2715	100
627	20250211	093300	139720185	2720	2720	2720	2720	15
628	20250211	093200	139679385	2720	2715	2720	2715	78
629	20250211	093100	139467530	2715	2710	2715	2710	44
630	20250211	093000	139348285	2710	2720	2720	2710	2011
631	20250211	092900	133898445	2705	2720	2720	2705	505
632	20250211	092800	132531845	2720	2710	2720	2705	2349
633	20250211	092700	126165445	2710	2715	2715	2710	432
634	20250211	092600	124992820	2715	2715	2715	2715	0
635	20250211	092500	124992820	2715	2720	2720	2710	230
636	20250211	092400	124368470	2710	2710	2710	2710	572
637	20250211	092300	122818350	2710	2710	2710	2710	341
638	20250211	092200	121894240	2720	2720	2720	2710	717
639	20250211	092100	119945030	2720	2720	2720	2720	1
640	20250211	092000	119942310	2710	2715	2715	2710	1998
641	20250211	091900	114527050	2720	2720	2720	2720	0
642	20250211	091800	114527050	2720	2720	2720	2720	191
643	20250211	091700	114007530	2725	2725	2725	2725	0
644	20250211	091600	114007530	2725	2720	2725	2715	1298
645	20250211	091500	110481710	2715	2720	2720	2715	7002
646	20250211	091400	91446270	2715	2710	2715	2710	5285
647	20250211	091300	77110645	2715	2710	2715	2710	501
648	20250211	091200	75750980	2710	2710	2715	2710	3176
649	20250211	091100	67143670	2710	2710	2710	2710	1
650	20250211	091000	67140960	2715	2720	2720	2705	2600
651	20250211	090900	60094235	2720	2705	2720	2705	401
652	20250211	090800	59009515	2705	2715	2715	2705	8286
653	20250211	090700	36561340	2720	2720	2720	2710	45
654	20250211	090600	36439000	2720	2715	2720	2710	2001
655	20250211	090500	31012320	2715	2715	2720	2715	190
656	20250211	090400	30496445	2710	2715	2715	2710	1151
657	20250211	090300	27373580	2720	2715	2720	2710	2315
658	20250211	090200	21089380	2715	2725	2725	2715	1959
659	20250211	090100	15765685	2725	2730	2730	2725	832
660	20250211	090000	13498400	2735	2720	2735	2720	4960