KissMeData/090850/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	200400	186545395	4975	4975	4975	4975	528
3	20250211	200300	186545395	4975	4975	4975	4975	0
4	20250211	200200	186545395	4975	4975	4975	4975	0
5	20250211	200100	186545395	4975	4975	4975	4975	0
6	20250211	200000	186545395	4975	4975	4975	4975	0
7	20250211	195900	186545395	4975	4975	4975	4975	0
8	20250211	195800	186545395	4975	4975	4975	4975	0
9	20250211	195700	186545395	4975	4975	4975	4975	0
10	20250211	195600	186545395	4975	4975	4975	4975	0
11	20250211	195500	186545395	4975	4975	4975	4975	0
12	20250211	195400	186545395	4975	4975	4975	4975	0
13	20250211	195300	186545395	4975	4975	4975	4975	0
14	20250211	195200	186545395	4975	4975	4975	4975	0
15	20250211	195100	186545395	4975	4975	4975	4975	0
16	20250211	195000	186545395	4975	4975	4975	4975	0
17	20250211	194900	186545395	4975	4975	4975	4975	0
18	20250211	194800	186545395	4975	4975	4975	4975	0
19	20250211	194700	186545395	4975	4975	4975	4975	0
20	20250211	194600	186545395	4975	4975	4975	4975	0
21	20250211	194500	186545395	4975	4975	4975	4975	0
22	20250211	194400	186545395	4975	4975	4975	4975	0
23	20250211	194300	186545395	4975	4975	4975	4975	0
24	20250211	194200	186545395	4975	4975	4975	4975	0
25	20250211	194100	186545395	4975	4975	4975	4975	0
26	20250211	194000	186545395	4975	4975	4975	4975	0
27	20250211	193900	186545395	4975	4975	4975	4975	0
28	20250211	193800	186545395	4975	4975	4975	4975	0
29	20250211	193700	186545395	4975	4975	4975	4975	0
30	20250211	193600	186545395	4975	4975	4975	4975	0
31	20250211	193500	186545395	4975	4975	4975	4975	0
32	20250211	193400	186545395	4975	4975	4975	4975	528
33	20250211	193300	186545395	4975	4975	4975	4975	0
34	20250211	193200	186545395	4975	4975	4975	4975	0
35	20250211	193100	186545395	4975	4975	4975	4975	0
36	20250211	193000	186545395	4975	4975	4975	4975	0
37	20250211	192900	186545395	4975	4975	4975	4975	0
38	20250211	192800	186545395	4975	4975	4975	4975	0
39	20250211	192700	186545395	4975	4975	4975	4975	0
40	20250211	192600	186545395	4975	4975	4975	4975	0
41	20250211	192500	186545395	4975	4975	4975	4975	0
42	20250211	192400	186545395	4975	4975	4975	4975	0
43	20250211	192300	186545395	4975	4975	4975	4975	0
44	20250211	192200	186545395	4975	4975	4975	4975	0
45	20250211	192100	186545395	4975	4975	4975	4975	0
46	20250211	192000	186545395	4975	4975	4975	4975	0
47	20250211	191900	186545395	4975	4975	4975	4975	0
48	20250211	191800	186545395	4975	4975	4975	4975	0
49	20250211	191700	186545395	4975	4975	4975	4975	0
50	20250211	191600	186545395	4975	4975	4975	4975	0
51	20250211	191500	186545395	4975	4975	4975	4975	0
52	20250211	191400	186545395	4975	4975	4975	4975	0
53	20250211	191300	186545395	4975	4975	4975	4975	0
54	20250211	191200	186545395	4975	4975	4975	4975	0
55	20250211	191100	186545395	4975	4975	4975	4975	0
56	20250211	191000	186545395	4975	4975	4975	4975	0
57	20250211	190900	186545395	4975	4975	4975	4975	0
58	20250211	190800	186545395	4975	4975	4975	4975	0
59	20250211	190700	186545395	4975	4975	4975	4975	0
60	20250211	190600	186545395	4975	4975	4975	4975	0
61	20250211	190500	186545395	4975	4975	4975	4975	0
62	20250211	190400	186545395	4975	4975	4975	4975	528
63	20250211	190300	186545395	4975	4975	4975	4975	0
64	20250211	190200	186545395	4975	4975	4975	4975	0
65	20250211	190100	186545395	4975	4975	4975	4975	0
66	20250211	190000	186545395	4975	4975	4975	4975	0
67	20250211	185900	186545395	4975	4975	4975	4975	0
68	20250211	185800	186545395	4975	4975	4975	4975	0
69	20250211	185700	186545395	4975	4975	4975	4975	0
70	20250211	185600	186545395	4975	4975	4975	4975	0
71	20250211	185500	186545395	4975	4975	4975	4975	0
72	20250211	185400	186545395	4975	4975	4975	4975	0
73	20250211	185300	186545395	4975	4975	4975	4975	0
74	20250211	185200	186545395	4975	4975	4975	4975	0
75	20250211	185100	186545395	4975	4975	4975	4975	0
76	20250211	185000	186545395	4975	4975	4975	4975	0
77	20250211	184900	186545395	4975	4975	4975	4975	0
78	20250211	184800	186545395	4975	4975	4975	4975	0
79	20250211	184700	186545395	4975	4975	4975	4975	0
80	20250211	184600	186545395	4975	4975	4975	4975	0
81	20250211	184500	186545395	4975	4975	4975	4975	0
82	20250211	184400	186545395	4975	4975	4975	4975	0
83	20250211	184300	186545395	4975	4975	4975	4975	0
84	20250211	184200	186545395	4975	4975	4975	4975	0
85	20250211	184100	186545395	4975	4975	4975	4975	0
86	20250211	184000	186545395	4975	4975	4975	4975	0
87	20250211	183900	186545395	4975	4975	4975	4975	0
88	20250211	183800	186545395	4975	4975	4975	4975	0
89	20250211	183700	186545395	4975	4975	4975	4975	0
90	20250211	183600	186545395	4975	4975	4975	4975	0
91	20250211	183500	186545395	4975	4975	4975	4975	0
92	20250211	183400	186545395	4975	4975	4975	4975	528
93	20250211	183300	186545395	4975	4975	4975	4975	0
94	20250211	183200	186545395	4975	4975	4975	4975	0
95	20250211	183100	186545395	4975	4975	4975	4975	0
96	20250211	183000	186545395	4975	4975	4975	4975	0
97	20250211	182900	186545395	4975	4975	4975	4975	0
98	20250211	182800	186545395	4975	4975	4975	4975	0
99	20250211	182700	186545395	4975	4975	4975	4975	0
100	20250211	182600	186545395	4975	4975	4975	4975	0
101	20250211	182500	186545395	4975	4975	4975	4975	0
102	20250211	182400	186545395	4975	4975	4975	4975	0
103	20250211	182300	186545395	4975	4975	4975	4975	0
104	20250211	182200	186545395	4975	4975	4975	4975	0
105	20250211	182100	186545395	4975	4975	4975	4975	0
106	20250211	182000	186545395	4975	4975	4975	4975	0
107	20250211	181900	186545395	4975	4975	4975	4975	0
108	20250211	181800	186545395	4975	4975	4975	4975	0
109	20250211	181700	186545395	4975	4975	4975	4975	0
110	20250211	181600	186545395	4975	4975	4975	4975	0
111	20250211	181500	186545395	4975	4975	4975	4975	0
112	20250211	181400	186545395	4975	4975	4975	4975	0
113	20250211	181300	186545395	4975	4975	4975	4975	0
114	20250211	181200	186545395	4975	4975	4975	4975	0
115	20250211	181100	186545395	4975	4975	4975	4975	0
116	20250211	181000	186545395	4975	4975	4975	4975	0
117	20250211	180900	186545395	4975	4975	4975	4975	0
118	20250211	180800	186545395	4975	4975	4975	4975	0
119	20250211	180700	186545395	4975	4975	4975	4975	0
120	20250211	180600	186545395	4975	4975	4975	4975	0
121	20250211	180500	186545395	4975	4975	4975	4975	0
122	20250211	180400	186545395	4975	4975	4975	4975	528
123	20250211	180300	186545395	4975	4975	4975	4975	0
124	20250211	180200	186545395	4975	4975	4975	4975	0
125	20250211	180100	186545395	4975	4975	4975	4975	0
126	20250211	180000	186545395	4975	4975	4975	4975	0
127	20250211	175900	186545395	4975	4975	4975	4975	0
128	20250211	175800	186545395	4975	4975	4975	4975	0
129	20250211	175700	186545395	4975	4975	4975	4975	0
130	20250211	175600	186545395	4975	4975	4975	4975	0
131	20250211	175500	186545395	4975	4975	4975	4975	0
132	20250211	175400	186545395	4975	4975	4975	4975	0
133	20250211	175300	186545395	4975	4975	4975	4975	0
134	20250211	175200	186545395	4975	4975	4975	4975	0
135	20250211	175100	186545395	4975	4975	4975	4975	0
136	20250211	175000	186545395	4975	4975	4975	4975	0
137	20250211	174900	186545395	4975	4975	4975	4975	0
138	20250211	174800	186545395	4975	4975	4975	4975	0
139	20250211	174700	186545395	4975	4975	4975	4975	0
140	20250211	174600	186545395	4975	4975	4975	4975	0
141	20250211	174500	186545395	4975	4975	4975	4975	0
142	20250211	174400	186545395	4975	4975	4975	4975	0
143	20250211	174300	186545395	4975	4975	4975	4975	0
144	20250211	174200	186545395	4975	4975	4975	4975	0
145	20250211	174100	186545395	4975	4975	4975	4975	0
146	20250211	174000	186545395	4975	4975	4975	4975	0
147	20250211	173900	186545395	4975	4975	4975	4975	0
148	20250211	173800	186545395	4975	4975	4975	4975	0
149	20250211	173700	186545395	4975	4975	4975	4975	0
150	20250211	173600	186545395	4975	4975	4975	4975	0
151	20250211	173500	186545395	4975	4975	4975	4975	0
152	20250211	173400	186545395	4975	4975	4975	4975	528
153	20250211	173300	186545395	4975	4975	4975	4975	0
154	20250211	173200	186545395	4975	4975	4975	4975	0
155	20250211	173100	186545395	4975	4975	4975	4975	0
156	20250211	173000	186545395	4975	4975	4975	4975	0
157	20250211	172900	186545395	4975	4975	4975	4975	0
158	20250211	172800	186545395	4975	4975	4975	4975	0
159	20250211	172700	186545395	4975	4975	4975	4975	0
160	20250211	172600	186545395	4975	4975	4975	4975	0
161	20250211	172500	186545395	4975	4975	4975	4975	0
162	20250211	172400	186545395	4975	4975	4975	4975	0
163	20250211	172300	186545395	4975	4975	4975	4975	0
164	20250211	172200	186545395	4975	4975	4975	4975	0
165	20250211	172100	186545395	4975	4975	4975	4975	0
166	20250211	172000	186545395	4975	4975	4975	4975	0
167	20250211	171900	186545395	4975	4975	4975	4975	0
168	20250211	171800	186545395	4975	4975	4975	4975	0
169	20250211	171700	186545395	4975	4975	4975	4975	0
170	20250211	171600	186545395	4975	4975	4975	4975	0
171	20250211	171500	186545395	4975	4975	4975	4975	0
172	20250211	171400	186545395	4975	4975	4975	4975	0
173	20250211	171300	186545395	4975	4975	4975	4975	0
174	20250211	171200	186545395	4975	4975	4975	4975	0
175	20250211	171100	186545395	4975	4975	4975	4975	0
176	20250211	171000	186545395	4975	4975	4975	4975	0
177	20250211	170900	186545395	4975	4975	4975	4975	0
178	20250211	170800	186545395	4975	4975	4975	4975	0
179	20250211	170700	186545395	4975	4975	4975	4975	0
180	20250211	170600	186545395	4975	4975	4975	4975	0
181	20250211	170500	186545395	4975	4975	4975	4975	0
182	20250211	170400	186545395	4975	4975	4975	4975	528
183	20250211	170300	186545395	4975	4975	4975	4975	0
184	20250211	170200	186545395	4975	4975	4975	4975	0
185	20250211	170100	186545395	4975	4975	4975	4975	0
186	20250211	170000	186545395	4975	4975	4975	4975	0
187	20250211	165900	186545395	4975	4975	4975	4975	0
188	20250211	165800	186545395	4975	4975	4975	4975	0
189	20250211	165700	186545395	4975	4975	4975	4975	0
190	20250211	165600	186545395	4975	4975	4975	4975	0
191	20250211	165500	186545395	4975	4975	4975	4975	0
192	20250211	165400	186545395	4975	4975	4975	4975	0
193	20250211	165300	186545395	4975	4975	4975	4975	0
194	20250211	165200	186545395	4975	4975	4975	4975	0
195	20250211	165100	186545395	4975	4975	4975	4975	0
196	20250211	165000	186545395	4975	4975	4975	4975	0
197	20250211	164900	186545395	4975	4975	4975	4975	0
198	20250211	164800	186545395	4975	4975	4975	4975	0
199	20250211	164700	186545395	4975	4975	4975	4975	0
200	20250211	164600	186545395	4975	4975	4975	4975	0
201	20250211	164500	186545395	4975	4975	4975	4975	0
202	20250211	164400	186545395	4975	4975	4975	4975	0
203	20250211	164300	186545395	4975	4975	4975	4975	0
204	20250211	164200	186545395	4975	4975	4975	4975	0
205	20250211	164100	186545395	4975	4975	4975	4975	0
206	20250211	164000	186545395	4975	4975	4975	4975	0
207	20250211	163900	186545395	4975	4975	4975	4975	0
208	20250211	163800	186545395	4975	4975	4975	4975	0
209	20250211	163700	186545395	4975	4975	4975	4975	0
210	20250211	163600	186545395	4975	4975	4975	4975	0
211	20250211	163500	186545395	4975	4975	4975	4975	0
212	20250211	163400	186545395	4975	4975	4975	4975	528
213	20250211	163300	186545395	4975	4975	4975	4975	0
214	20250211	163200	186545395	4975	4975	4975	4975	0
215	20250211	163100	186545395	4975	4975	4975	4975	0
216	20250211	163000	186545395	4975	4975	4975	4975	0
217	20250211	162900	186545395	4975	4975	4975	4975	0
218	20250211	162800	186545395	4975	4975	4975	4975	0
219	20250211	162700	186545395	4975	4975	4975	4975	0
220	20250211	162600	186545395	4975	4975	4975	4975	0
221	20250211	162500	186545395	4975	4975	4975	4975	0
222	20250211	162400	186545395	4975	4975	4975	4975	0
223	20250211	162300	186545395	4975	4975	4975	4975	0
224	20250211	162200	186545395	4975	4975	4975	4975	0
225	20250211	162100	186545395	4975	4975	4975	4975	0
226	20250211	162000	186545395	4975	4975	4975	4975	0
227	20250211	161900	186545395	4975	4975	4975	4975	0
228	20250211	161800	186545395	4975	4975	4975	4975	0
229	20250211	161700	186545395	4975	4975	4975	4975	0
230	20250211	161600	186545395	4975	4975	4975	4975	0
231	20250211	161500	186545395	4975	4975	4975	4975	0
232	20250211	161400	186545395	4975	4975	4975	4975	0
233	20250211	161300	186545395	4975	4975	4975	4975	0
234	20250211	161200	186545395	4975	4975	4975	4975	0
235	20250211	161100	186545395	4975	4975	4975	4975	0
236	20250211	161000	186545395	4975	4975	4975	4975	0
237	20250211	160900	186545395	4975	4975	4975	4975	0
238	20250211	160800	186545395	4975	4975	4975	4975	0
239	20250211	160700	186545395	4975	4975	4975	4975	0
240	20250211	160600	186545395	4975	4975	4975	4975	0
241	20250211	160500	186545395	4975	4975	4975	4975	0
242	20250211	160400	186545395	4975	4975	4975	4975	528
243	20250211	160300	186545395	4975	4975	4975	4975	0
244	20250211	160200	186545395	4975	4975	4975	4975	0
245	20250211	160100	186545395	4975	4975	4975	4975	0
246	20250211	160000	186545395	4975	4975	4975	4975	0
247	20250211	155900	186545395	4975	4975	4975	4975	0
248	20250211	155800	186545395	4975	4975	4975	4975	0
249	20250211	155700	186545395	4975	4975	4975	4975	0
250	20250211	155600	186545395	4975	4975	4975	4975	0
251	20250211	155500	186545395	4975	4975	4975	4975	0
252	20250211	155400	186545395	4975	4975	4975	4975	0
253	20250211	155300	186545395	4975	4975	4975	4975	0
254	20250211	155200	186545395	4975	4975	4975	4975	0
255	20250211	155100	186545395	4975	4975	4975	4975	0
256	20250211	155000	186545395	4975	4975	4975	4975	0
257	20250211	154900	186545395	4975	4975	4975	4975	0
258	20250211	154800	186545395	4975	4975	4975	4975	0
259	20250211	154700	186545395	4975	4975	4975	4975	0
260	20250211	154600	186545395	4975	4975	4975	4975	0
261	20250211	154500	186545395	4975	4975	4975	4975	0
262	20250211	154400	186545395	4975	4975	4975	4975	0
263	20250211	154300	186545395	4975	4975	4975	4975	0
264	20250211	154200	186545395	4975	4975	4975	4975	0
265	20250211	154100	186545395	4975	4975	4975	4975	0
266	20250211	154000	186545395	4975	4975	4975	4975	0
267	20250211	153900	186545395	4975	4975	4975	4975	0
268	20250211	153800	186545395	4975	4975	4975	4975	0
269	20250211	153700	186545395	4975	4975	4975	4975	0
270	20250211	153600	186545395	4975	4975	4975	4975	0
271	20250211	153500	186545395	4975	4975	4975	4975	0
272	20250211	153400	186545395	4975	4975	4975	4975	528
273	20250211	153300	186545395	4975	4975	4975	4975	0
274	20250211	153200	186545395	4975	4975	4975	4975	0
275	20250211	153100	186545395	4975	4975	4975	4975	0
276	20250211	153000	186545395	4975	4975	4975	4975	528
277	20250211	152900	183918595	4975	4975	4975	4975	0
278	20250211	152800	183918595	4975	4975	4975	4975	0
279	20250211	152700	183918595	4975	4975	4975	4975	0
280	20250211	152600	183918595	4975	4975	4975	4975	0
281	20250211	152500	183918595	4975	4975	4975	4975	0
282	20250211	152400	183918595	4975	4975	4975	4975	0
283	20250211	152300	183918595	4975	4975	4975	4975	0
284	20250211	152200	183918595	4975	4975	4975	4975	0
285	20250211	152100	183918595	4975	4975	4975	4975	0
286	20250211	152000	183918595	4975	4975	4975	4975	0
287	20250211	151900	183918595	4975	4965	4975	4955	386
288	20250211	151800	182003290	4965	4965	4965	4965	20
289	20250211	151700	181903990	4965	4965	4965	4965	32
290	20250211	151600	181745110	4965	4965	4965	4965	0
291	20250211	151500	181745110	4965	4965	4965	4965	60
292	20250211	151400	181447210	4960	4960	4960	4960	33
293	20250211	151300	181283530	4960	4960	4965	4960	98
294	20250211	151200	180797400	4960	4955	4960	4955	316
295	20250211	151100	179230170	4960	4955	4960	4955	13
296	20250211	151000	179165750	4955	4970	4975	4955	3563
297	20250211	150900	161482660	4975	4975	4975	4975	106
298	20250211	150800	160955310	4970	4970	4970	4970	75
299	20250211	150700	160582560	4970	4975	4975	4970	680
300	20250211	150600	157202060	4985	4975	4985	4975	311
301	20250211	150500	155654735	4990	4990	4990	4990	1
302	20250211	150400	155649745	4970	4985	4985	4970	900
303	20250211	150300	151170745	4985	4985	4985	4985	14
304	20250211	150200	151100955	4980	4980	4980	4980	0
305	20250211	150100	151100955	4980	4985	4985	4970	2446
306	20250211	150000	138941205	4990	4990	4990	4990	0
307	20250211	145900	138941205	4990	4990	4990	4990	11
308	20250211	145800	138886315	4985	4985	4985	4985	0
309	20250211	145700	138886315	4985	4985	4985	4985	4
310	20250211	145600	138866375	4990	4985	4990	4985	16
311	20250211	145500	138786550	4990	4990	4990	4990	0
312	20250211	145400	138786550	4990	4990	4990	4990	0
313	20250211	145300	138786550	4990	4990	4990	4990	0
314	20250211	145200	138786550	4990	4985	4990	4985	11
315	20250211	145100	138731670	4990	4990	4990	4990	0
316	20250211	145000	138731670	4990	4985	4990	4985	7
317	20250211	144900	138696760	4975	4985	4990	4975	15
318	20250211	144800	138621960	4990	4985	4990	4985	5
319	20250211	144700	138597020	4990	4975	4990	4975	45
320	20250211	144600	138372910	4980	4980	4980	4980	0
321	20250211	144500	138372910	4980	4980	4980	4975	410
322	20250211	144400	136333105	4990	4990	4990	4990	0
323	20250211	144300	136333105	4990	4985	4990	4985	2
324	20250211	144200	136323130	4990	4990	4990	4990	11
325	20250211	144100	136268240	4990	4990	4990	4990	0
326	20250211	144000	136268240	4990	4990	4990	4990	0
327	20250211	143900	136268240	4990	4980	4990	4980	108
328	20250211	143800	135729980	4980	4980	4980	4980	11
329	20250211	143700	135675200	4980	4980	4985	4980	333
330	20250211	143600	134016855	4985	4985	4985	4985	0
331	20250211	143500	134016855	4985	4985	4985	4985	11
332	20250211	143400	133962020	4985	4985	4985	4985	5
333	20250211	143300	133937095	4985	4985	4985	4985	0
334	20250211	143200	133937095	4985	4985	4985	4985	0
335	20250211	143100	133937095	4985	4985	4985	4985	11
336	20250211	143000	133882260	4985	4985	4985	4985	3
337	20250211	142900	133867305	4985	4985	4985	4985	0
338	20250211	142800	133867305	4985	4985	4985	4985	10
339	20250211	142700	133817455	4985	4985	4985	4985	0
340	20250211	142600	133817455	4985	4980	4985	4980	13
341	20250211	142500	133752655	4985	4985	4985	4985	0
342	20250211	142400	133752655	4985	4985	4985	4985	11
343	20250211	142300	133697820	4980	4980	4980	4980	1
344	20250211	142200	133692840	4980	4980	4980	4980	4
345	20250211	142100	133672920	4985	4980	4985	4980	20
346	20250211	142000	133573270	4980	4980	4980	4980	3
347	20250211	141900	133558330	4980	4980	4980	4980	0
348	20250211	141800	133558330	4980	4985	4985	4980	13
349	20250211	141700	133493530	4985	4985	4985	4985	0
350	20250211	141600	133493530	4985	4985	4985	4985	0
351	20250211	141500	133493530	4985	4985	4985	4985	0
352	20250211	141400	133493530	4985	4980	4985	4980	80
353	20250211	141300	133095080	4980	4980	4980	4980	98
354	20250211	141200	132607040	4980	4980	4980	4980	0
355	20250211	141100	132607040	4980	4985	4985	4980	13
356	20250211	141000	132542245	4985	4985	4985	4985	0
357	20250211	140900	132542245	4985	4985	4985	4985	0
358	20250211	140800	132542245	4985	4985	4985	4985	0
359	20250211	140700	132542245	4985	4980	4985	4980	34
360	20250211	140600	132372875	4985	4985	4985	4985	0
361	20250211	140500	132372875	4985	4985	4985	4985	0
362	20250211	140400	132372875	4985	4985	4985	4985	15
363	20250211	140300	132298100	4985	4980	4985	4980	19
364	20250211	140200	132203445	4985	4985	4985	4985	0
365	20250211	140100	132203445	4985	4985	4985	4985	200
366	20250211	140000	131206445	4985	4985	4985	4985	10
367	20250211	135900	131156595	4985	4985	4985	4985	0
368	20250211	135800	131156595	4985	4985	4985	4985	0
369	20250211	135700	131156595	4985	4985	4985	4985	11
370	20250211	135600	131101760	4985	4985	4985	4985	2
371	20250211	135500	131091790	4980	4975	4980	4975	141
372	20250211	135400	130390180	4975	4975	4975	4975	30
373	20250211	135300	130240930	4975	4975	4975	4975	11
374	20250211	135200	130186205	4975	4975	4975	4975	10
375	20250211	135100	130136455	4975	4975	4975	4970	238
376	20250211	135000	128952580	4975	4975	4975	4975	24
377	20250211	134900	128833180	4975	4975	4975	4975	811
378	20250211	134800	124798455	4975	4980	4980	4975	1320
379	20250211	134700	118231450	4980	4985	4985	4980	342
380	20250211	134600	116528245	4990	4990	4995	4990	120
381	20250211	134500	115929420	4985	4985	4985	4985	222
382	20250211	134400	114822750	4985	4985	4985	4985	21
383	20250211	134300	114718065	4990	4980	4990	4980	177
384	20250211	134200	113836460	4980	4990	4990	4980	1559
385	20250211	134100	106065805	4990	4990	4990	4990	0
386	20250211	134000	106065805	4990	4990	4990	4990	0
387	20250211	133900	106065805	4990	4990	4990	4990	13
388	20250211	133800	106000935	4990	4990	4990	4990	0
389	20250211	133700	106000935	4990	4990	4990	4990	9
390	20250211	133600	105956025	4990	4990	4990	4990	10
391	20250211	133500	105906125	4985	4985	4985	4985	450
392	20250211	133400	103662875	4990	4990	4990	4990	20
393	20250211	133300	103563075	4985	4990	4990	4985	76
394	20250211	133200	103184015	4990	4985	4990	4985	199
395	20250211	133100	102191130	4985	4985	4985	4985	541
396	20250211	133000	99494245	4985	4985	4985	4985	0
397	20250211	132900	99494245	4985	4985	4985	4985	112
398	20250211	132800	98935925	4985	4985	4985	4985	100
399	20250211	132700	98437425	4985	4995	4995	4985	1159
400	20250211	132600	92658220	4990	5010	5010	4990	1387
401	20250211	132500	85735610	5010	5010	5010	5010	0
402	20250211	132400	85735610	5010	5010	5010	5010	0
403	20250211	132300	85735610	5010	5000	5010	5000	2
404	20250211	132200	85725600	5010	5010	5010	5010	10
405	20250211	132100	85675500	5010	5010	5010	5010	0
406	20250211	132000	85675500	5010	5010	5010	5010	0
407	20250211	131900	85675500	5010	5010	5010	5010	11
408	20250211	131800	85620390	5010	5010	5010	5010	0
409	20250211	131700	85620390	5010	5010	5010	5010	0
410	20250211	131600	85620390	5010	5010	5010	5010	0
411	20250211	131500	85620390	5010	5010	5010	5010	10
412	20250211	131400	85570290	5000	5000	5000	5000	3
413	20250211	131300	85555290	5000	5010	5010	5000	4
414	20250211	131200	85535270	4995	5010	5010	4995	16
415	20250211	131100	85455155	5000	5000	5000	5000	2
416	20250211	131000	85445155	5010	5010	5010	5010	0
417	20250211	130900	85445155	5010	5010	5010	5010	0
418	20250211	130800	85445155	5010	5010	5010	5010	11
419	20250211	130700	85390045	5010	5000	5010	5000	26
420	20250211	130600	85260035	5010	5010	5010	5010	0
421	20250211	130500	85260035	5010	5000	5010	5000	98
422	20250211	130400	84769085	5010	5010	5010	5010	0
423	20250211	130300	84769085	5010	5000	5010	5000	9
424	20250211	130200	84724065	4995	4995	4995	4995	17
425	20250211	130100	84639150	5010	5010	5010	5010	11
426	20250211	130000	84584040	5010	5000	5010	5000	32
427	20250211	125900	84424020	5010	5010	5010	5010	0
428	20250211	125800	84424020	5010	5000	5010	5000	10
429	20250211	125700	84373940	5010	5010	5010	5010	0
430	20250211	125600	84373940	5010	5010	5010	5010	0
431	20250211	125500	84373940	5010	5010	5010	5010	0
432	20250211	125400	84373940	5010	5000	5010	5000	18
433	20250211	125300	84283790	5010	5000	5010	5000	38
434	20250211	125200	84093750	5000	4995	5000	4995	312
435	20250211	125100	82535290	4995	4995	4995	4995	10
436	20250211	125000	82485340	4995	4995	4995	4995	0
437	20250211	124900	82485340	4995	4995	4995	4990	311
438	20250211	124800	80932395	5000	5000	5000	5000	0
439	20250211	124700	80932395	5000	5000	5000	5000	11
440	20250211	124600	80877395	5000	5000	5000	5000	0
441	20250211	124500	80877395	5000	5000	5000	5000	0
442	20250211	124400	80877395	5000	5000	5000	5000	13
443	20250211	124300	80812395	4995	4995	4995	4995	9
444	20250211	124200	80767440	4995	4995	4995	4995	2
445	20250211	124100	80757450	4990	4990	4990	4990	2
446	20250211	124000	80747470	5000	5000	5000	5000	11
447	20250211	123900	80692470	5000	5000	5000	5000	0
448	20250211	123800	80692470	5000	5000	5000	5000	0
449	20250211	123700	80692470	5000	4990	5000	4990	15
450	20250211	123600	80617520	5000	5000	5000	5000	2
451	20250211	123500	80607520	5000	5000	5000	5000	0
452	20250211	123400	80607520	5000	5000	5000	5000	13
453	20250211	123300	80542520	4990	4990	4990	4990	33
454	20250211	123200	80377850	5000	5000	5000	5000	0
455	20250211	123100	80377850	5000	5000	5000	5000	0
456	20250211	123000	80377850	5000	5000	5000	5000	10
457	20250211	122900	80327850	5000	5000	5000	5000	0
458	20250211	122800	80327850	5000	5000	5000	5000	0
459	20250211	122700	80327850	5000	5000	5000	4990	88
460	20250211	122600	79888590	5000	5000	5000	5000	2
461	20250211	122500	79878590	5000	5000	5000	5000	0
462	20250211	122400	79878590	5000	5000	5000	5000	0
463	20250211	122300	79878590	5000	4990	5000	4990	51
464	20250211	122200	79623970	5000	5000	5000	5000	2
465	20250211	122100	79613970	4990	4990	4990	4990	0
466	20250211	122000	79613970	4990	5000	5000	4990	78
467	20250211	121900	79224650	5000	5000	5000	5000	1018
468	20250211	121800	74134650	5010	5010	5010	5010	0
469	20250211	121700	74134650	5010	5010	5010	5010	0
470	20250211	121600	74134650	5010	5000	5010	5000	1011
471	20250211	121500	69079540	5020	5020	5020	5020	0
472	20250211	121400	69079540	5020	5020	5020	5020	0
473	20250211	121300	69079540	5020	5020	5020	5020	25
474	20250211	121200	68954040	5020	5020	5020	5020	0
475	20250211	121100	68954040	5020	5020	5020	5020	0
476	20250211	121000	68954040	5020	5020	5020	5020	0
477	20250211	120900	68954040	5020	5020	5020	5020	11
478	20250211	120800	68898820	5020	5020	5020	5020	0
479	20250211	120700	68898820	5020	5020	5020	5020	0
480	20250211	120600	68898820	5020	5010	5020	5010	10
481	20250211	120500	68848650	5020	5020	5020	5020	0
482	20250211	120400	68848650	5020	5020	5020	5020	0
483	20250211	120300	68848650	5020	5020	5020	5020	0
484	20250211	120200	68848650	5020	5020	5020	5020	11
485	20250211	120100	68793430	5020	5020	5020	5020	0
486	20250211	120000	68793430	5020	5010	5020	5010	15
487	20250211	115900	68718210	5010	5010	5020	5010	42
488	20250211	115800	68507660	5010	5010	5010	5010	1
489	20250211	115700	68502650	5020	5010	5020	5010	33
490	20250211	115600	68337030	5010	5010	5020	5010	79
491	20250211	115500	67940470	5020	5010	5020	5000	32
492	20250211	115400	67780020	5000	5000	5010	5000	90
493	20250211	115300	67330000	5010	5010	5010	5010	0
494	20250211	115200	67330000	5010	4990	5010	4990	59
495	20250211	115100	67035360	4995	4995	4995	4995	8
496	20250211	115000	66995400	5000	5000	5000	5000	0
497	20250211	114900	66995400	5000	5000	5000	5000	0
498	20250211	114800	66995400	5000	4995	5000	4995	528
499	20250211	114700	64357980	5000	5000	5000	5000	39
500	20250211	114600	64162980	5010	5010	5010	5010	0
501	20250211	114500	64162980	5010	5010	5010	5010	10
502	20250211	114400	64112880	5010	5010	5010	5010	0
503	20250211	114300	64112880	5010	5010	5010	5010	0
504	20250211	114200	64112880	5010	5010	5010	5010	0
505	20250211	114100	64112880	5010	5010	5010	5010	11
506	20250211	114000	64057770	5010	5010	5010	5010	0
507	20250211	113900	64057770	5010	5010	5010	5010	0
508	20250211	113800	64057770	5010	5010	5010	5010	11
509	20250211	113700	64002660	5010	5010	5010	5010	0
510	20250211	113600	64002660	5010	5010	5010	5010	0
511	20250211	113500	64002660	5010	5010	5020	5010	11
512	20250211	113400	63947470	5020	5010	5020	5010	33
513	20250211	113300	63782130	5010	5000	5010	5000	28
514	20250211	113200	63641950	5010	5010	5010	5010	0
515	20250211	113100	63641950	5010	5010	5010	5010	21
516	20250211	113000	63536740	5000	5000	5000	5000	183
517	20250211	112900	62621740	5000	4995	5000	4995	5
518	20250211	112800	62596760	5000	5000	5000	5000	10
519	20250211	112700	62546760	5000	5000	5000	5000	0
520	20250211	112600	62546760	5000	4995	5000	4995	12
521	20250211	112500	62486770	4995	4995	4995	4995	12
522	20250211	112400	62426830	5000	5000	5000	5000	22
523	20250211	112300	62316830	4995	4995	4995	4995	0
524	20250211	112200	62316830	4995	4995	4995	4995	0
525	20250211	112100	62316830	4995	5000	5000	4995	113
526	20250211	112000	61752345	5000	5000	5000	5000	0
527	20250211	111900	61752345	5000	5000	5000	5000	0
528	20250211	111800	61752345	5000	5000	5000	5000	0
529	20250211	111700	61752345	5000	4995	5000	4995	17
530	20250211	111600	61667375	5000	5000	5000	4995	94
531	20250211	111500	61197490	5000	5000	5000	5000	195
532	20250211	111400	60222490	5010	5010	5010	5010	10
533	20250211	111300	60172390	5000	5000	5000	5000	0
534	20250211	111200	60172390	5000	5000	5000	5000	2292
535	20250211	111100	48712390	5020	5020	5020	5020	0
536	20250211	111000	48712390	5020	5010	5020	5010	14
537	20250211	110900	48642190	5010	5010	5010	5010	0
538	20250211	110800	48642190	5010	5010	5010	5010	0
539	20250211	110700	48642190	5010	5010	5010	5010	10
540	20250211	110600	48592090	5010	5010	5010	5010	0
541	20250211	110500	48592090	5010	5010	5010	5010	4
542	20250211	110400	48572050	5010	5010	5010	5010	0
543	20250211	110300	48572050	5010	5010	5010	5010	11
544	20250211	110200	48516940	5020	5020	5020	5020	0
545	20250211	110100	48516940	5020	5020	5020	5020	0
546	20250211	110000	48516940	5020	5010	5020	5010	10
547	20250211	105900	48466770	5010	5020	5020	5010	7
548	20250211	105800	48431680	5020	5020	5020	5020	2
549	20250211	105700	48421640	5010	5010	5010	5010	46
550	20250211	105600	48191180	5010	5010	5010	5010	511
551	20250211	105500	45631070	5020	5020	5020	5020	0
552	20250211	105400	45631070	5020	5020	5020	5020	0
553	20250211	105300	45631070	5020	5020	5020	5020	11
554	20250211	105200	45575850	5020	5020	5020	5020	0
555	20250211	105100	45575850	5020	5020	5020	5020	18
556	20250211	105000	45485490	5020	5020	5020	5020	0
557	20250211	104900	45485490	5020	5020	5020	5020	36
558	20250211	104800	45304770	5030	5030	5030	5030	0
559	20250211	104700	45304770	5030	5030	5030	5030	0
560	20250211	104600	45304770	5030	5030	5040	5030	12
561	20250211	104500	45244310	5030	5030	5030	5030	1
562	20250211	104400	45239280	5030	5030	5030	5030	0
563	20250211	104300	45239280	5030	5030	5040	5030	11
564	20250211	104200	45183860	5030	5030	5030	5030	0
565	20250211	104100	45183860	5030	5030	5030	5030	1
566	20250211	104000	45178830	5030	5030	5030	5030	2
567	20250211	103900	45168770	5030	5030	5040	5030	12
568	20250211	103800	45108330	5040	5040	5040	5040	0
569	20250211	103700	45108330	5040	5030	5040	5030	16
570	20250211	103600	45027840	5030	5030	5040	5030	14
571	20250211	103500	44957370	5020	5020	5020	5020	0
572	20250211	103400	44957370	5020	5020	5020	5020	0
573	20250211	103300	44957370	5020	5030	5040	5020	10
574	20250211	103200	44907110	5040	5030	5040	5030	23
575	20250211	103100	44791300	5040	5040	5040	5040	0
576	20250211	103000	44791300	5040	5040	5040	5040	0
577	20250211	102900	44791300	5040	5030	5040	5030	11
578	20250211	102800	44735890	5030	5030	5030	5030	0
579	20250211	102700	44735890	5030	5030	5030	5030	0
580	20250211	102600	44735890	5030	5030	5030	5030	0
581	20250211	102500	44735890	5030	5030	5040	5030	12
582	20250211	102400	44675450	5040	5040	5040	5040	0
583	20250211	102300	44675450	5040	5040	5040	5040	0
584	20250211	102200	44675450	5040	5030	5040	5030	14
585	20250211	102100	44604940	5040	5030	5040	5030	16
586	20250211	102000	44524450	5030	5030	5030	5030	0
587	20250211	101900	44524450	5030	5030	5040	5030	3
588	20250211	101800	44509350	5030	5030	5040	5030	12
589	20250211	101700	44448900	5040	5040	5040	5040	0
590	20250211	101600	44448900	5040	5040	5040	5040	0
591	20250211	101500	44448900	5040	5030	5040	5030	12
592	20250211	101400	44388430	5030	5030	5030	5030	2
593	20250211	101300	44378370	5010	5030	5040	5010	6
594	20250211	101200	44348200	5030	5010	5030	5010	108
595	20250211	101100	43806940	5040	5030	5040	5030	34
596	20250211	101000	43635620	5030	5030	5030	5030	4
597	20250211	100900	43615500	5030	5030	5030	5030	2
598	20250211	100800	43605440	5010	5030	5030	5010	21
599	20250211	100700	43499950	5030	5030	5030	5030	12
600	20250211	100600	43439590	5030	5030	5030	5030	0
601	20250211	100500	43439590	5030	5030	5030	5030	1
602	20250211	100400	43434560	5030	5030	5030	5030	372
603	20250211	100300	41563400	5030	5030	5030	5030	1
604	20250211	100200	41558370	5040	5030	5040	5030	21
605	20250211	100100	41452660	5040	5030	5040	5030	16
606	20250211	100000	41372060	5030	5030	5040	5030	19
607	20250211	095900	41276450	5030	5030	5030	5030	0
608	20250211	095800	41276450	5030	5030	5030	5030	0
609	20250211	095700	41276450	5030	5030	5030	5030	10
610	20250211	095600	41226150	5030	5030	5030	5030	0
611	20250211	095500	41226150	5030	5030	5030	5030	0
612	20250211	095400	41226150	5030	5030	5030	5030	11
613	20250211	095300	41170820	5030	5030	5030	5030	20
614	20250211	095200	41070220	5030	5030	5030	5030	0
615	20250211	095100	41070220	5030	5030	5030	5030	14
616	20250211	095000	40999800	5030	5030	5030	5020	8
617	20250211	094900	40959580	5030	5020	5030	5020	9
618	20250211	094800	40914350	5020	5020	5020	5020	0
619	20250211	094700	40914350	5020	5020	5030	5020	51
620	20250211	094600	40658240	5030	5020	5030	5020	5
621	20250211	094500	40633100	5010	5020	5020	5010	14
622	20250211	094400	40562830	5020	5020	5020	5020	19
623	20250211	094300	40467450	5020	5020	5020	5020	0
624	20250211	094200	40467450	5020	5020	5020	5020	20
625	20250211	094100	40367050	5020	5020	5020	5020	6
626	20250211	094000	40336930	5030	5020	5030	5020	229
627	20250211	093900	39187090	5020	5020	5020	5020	16
628	20250211	093800	39106770	5010	5010	5010	5010	0
629	20250211	093700	39106770	5010	5000	5010	5000	213
630	20250211	093600	38039680	5010	5010	5020	5010	31
631	20250211	093500	37884320	5000	4995	5010	4995	1018
632	20250211	093400	32794115	4995	4995	4995	4990	499
633	20250211	093300	30303860	5000	5000	5000	5000	11
634	20250211	093200	30248860	4995	4995	4995	4995	130
635	20250211	093100	29599510	4995	4995	4995	4995	79
636	20250211	093000	29204905	5000	4995	5000	4995	297
637	20250211	092900	27721370	5000	5000	5000	5000	752
638	20250211	092800	23961370	5010	5000	5010	5000	11
639	20250211	092700	23906360	4995	4995	4995	4995	0
640	20250211	092600	23906360	4995	4995	4995	4995	1
641	20250211	092500	23901365	5000	5000	5000	5000	0
642	20250211	092400	23901365	5000	5000	5000	5000	0
643	20250211	092300	23901365	5000	5000	5000	5000	0
644	20250211	092200	23901365	5000	5000	5010	5000	11
645	20250211	092100	23846285	5000	5000	5000	5000	2
646	20250211	092000	23836285	5000	5000	5000	4995	2529
647	20250211	091900	11191290	5000	4990	5000	4990	91
648	20250211	091800	10736990	4990	5010	5010	4985	895
649	20250211	091700	6266740	5010	5010	5010	5010	0
650	20250211	091600	6266740	5010	5010	5010	5010	0
651	20250211	091500	6266740	5010	5010	5010	5010	50
652	20250211	091400	6016240	5010	5010	5010	5010	0
653	20250211	091300	6016240	5010	5010	5010	5010	6
654	20250211	091200	5986180	5010	5010	5010	5000	229
655	20250211	091100	4840960	5000	5000	5000	5000	557
656	20250211	091000	2055960	5010	5010	5010	5010	0
657	20250211	090900	2055960	5010	5010	5010	5010	0
658	20250211	090800	2055960	5010	5010	5010	5010	0
659	20250211	090700	2055960	5010	5010	5020	5010	12
660	20250211	090600	1995800	5010	5010	5010	5010	54
661	20250211	090500	1725260	5020	5020	5020	5020	0
662	20250211	090400	1725260	5020	5020	5020	5020	4
663	20250211	090300	1705180	5000	5000	5000	5000	115
664	20250211	090200	1130180	5050	5050	5050	5050	0
665	20250211	090100	1130180	5050	5050	5050	5050	1
666	20250211	090000	1125130	5000	5060	5060	5000	224