KissMeData/241520/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	205500	295292175	2870	2870	2870	2870	1453
3	20250211	205400	295292175	2870	2870	2870	2870	0
4	20250211	205300	295292175	2870	2870	2870	2870	0
5	20250211	205200	295292175	2870	2870	2870	2870	0
6	20250211	205100	295292175	2870	2870	2870	2870	0
7	20250211	205000	295292175	2870	2870	2870	2870	0
8	20250211	204900	295292175	2870	2870	2870	2870	0
9	20250211	204800	295292175	2870	2870	2870	2870	0
10	20250211	204700	295292175	2870	2870	2870	2870	0
11	20250211	204600	295292175	2870	2870	2870	2870	0
12	20250211	204500	295292175	2870	2870	2870	2870	0
13	20250211	204400	295292175	2870	2870	2870	2870	0
14	20250211	204300	295292175	2870	2870	2870	2870	0
15	20250211	204200	295292175	2870	2870	2870	2870	0
16	20250211	204100	295292175	2870	2870	2870	2870	0
17	20250211	204000	295292175	2870	2870	2870	2870	0
18	20250211	203900	295292175	2870	2870	2870	2870	0
19	20250211	203800	295292175	2870	2870	2870	2870	0
20	20250211	203700	295292175	2870	2870	2870	2870	0
21	20250211	203600	295292175	2870	2870	2870	2870	0
22	20250211	203500	295292175	2870	2870	2870	2870	0
23	20250211	203400	295292175	2870	2870	2870	2870	0
24	20250211	203300	295292175	2870	2870	2870	2870	0
25	20250211	203200	295292175	2870	2870	2870	2870	0
26	20250211	203100	295292175	2870	2870	2870	2870	0
27	20250211	203000	295292175	2870	2870	2870	2870	0
28	20250211	202900	295292175	2870	2870	2870	2870	0
29	20250211	202800	295292175	2870	2870	2870	2870	0
30	20250211	202700	295292175	2870	2870	2870	2870	0
31	20250211	202600	295292175	2870	2870	2870	2870	0
32	20250211	202500	295292175	2870	2870	2870	2870	1453
33	20250211	202400	295292175	2870	2870	2870	2870	0
34	20250211	202300	295292175	2870	2870	2870	2870	0
35	20250211	202200	295292175	2870	2870	2870	2870	0
36	20250211	202100	295292175	2870	2870	2870	2870	0
37	20250211	202000	295292175	2870	2870	2870	2870	0
38	20250211	201900	295292175	2870	2870	2870	2870	0
39	20250211	201800	295292175	2870	2870	2870	2870	0
40	20250211	201700	295292175	2870	2870	2870	2870	0
41	20250211	201600	295292175	2870	2870	2870	2870	0
42	20250211	201500	295292175	2870	2870	2870	2870	0
43	20250211	201400	295292175	2870	2870	2870	2870	0
44	20250211	201300	295292175	2870	2870	2870	2870	0
45	20250211	201200	295292175	2870	2870	2870	2870	0
46	20250211	201100	295292175	2870	2870	2870	2870	0
47	20250211	201000	295292175	2870	2870	2870	2870	0
48	20250211	200900	295292175	2870	2870	2870	2870	0
49	20250211	200800	295292175	2870	2870	2870	2870	0
50	20250211	200700	295292175	2870	2870	2870	2870	0
51	20250211	200600	295292175	2870	2870	2870	2870	0
52	20250211	200500	295292175	2870	2870	2870	2870	0
53	20250211	200400	295292175	2870	2870	2870	2870	0
54	20250211	200300	295292175	2870	2870	2870	2870	0
55	20250211	200200	295292175	2870	2870	2870	2870	0
56	20250211	200100	295292175	2870	2870	2870	2870	0
57	20250211	200000	295292175	2870	2870	2870	2870	0
58	20250211	195900	295292175	2870	2870	2870	2870	0
59	20250211	195800	295292175	2870	2870	2870	2870	0
60	20250211	195700	295292175	2870	2870	2870	2870	0
61	20250211	195600	295292175	2870	2870	2870	2870	0
62	20250211	195500	295292175	2870	2870	2870	2870	1453
63	20250211	195400	295292175	2870	2870	2870	2870	0
64	20250211	195300	295292175	2870	2870	2870	2870	0
65	20250211	195200	295292175	2870	2870	2870	2870	0
66	20250211	195100	295292175	2870	2870	2870	2870	0
67	20250211	195000	295292175	2870	2870	2870	2870	0
68	20250211	194900	295292175	2870	2870	2870	2870	0
69	20250211	194800	295292175	2870	2870	2870	2870	0
70	20250211	194700	295292175	2870	2870	2870	2870	0
71	20250211	194600	295292175	2870	2870	2870	2870	0
72	20250211	194500	295292175	2870	2870	2870	2870	0
73	20250211	194400	295292175	2870	2870	2870	2870	0
74	20250211	194300	295292175	2870	2870	2870	2870	0
75	20250211	194200	295292175	2870	2870	2870	2870	0
76	20250211	194100	295292175	2870	2870	2870	2870	0
77	20250211	194000	295292175	2870	2870	2870	2870	0
78	20250211	193900	295292175	2870	2870	2870	2870	0
79	20250211	193800	295292175	2870	2870	2870	2870	0
80	20250211	193700	295292175	2870	2870	2870	2870	0
81	20250211	193600	295292175	2870	2870	2870	2870	0
82	20250211	193500	295292175	2870	2870	2870	2870	0
83	20250211	193400	295292175	2870	2870	2870	2870	0
84	20250211	193300	295292175	2870	2870	2870	2870	0
85	20250211	193200	295292175	2870	2870	2870	2870	0
86	20250211	193100	295292175	2870	2870	2870	2870	0
87	20250211	193000	295292175	2870	2870	2870	2870	0
88	20250211	192900	295292175	2870	2870	2870	2870	0
89	20250211	192800	295292175	2870	2870	2870	2870	0
90	20250211	192700	295292175	2870	2870	2870	2870	0
91	20250211	192600	295292175	2870	2870	2870	2870	0
92	20250211	192500	295292175	2870	2870	2870	2870	1453
93	20250211	192400	295292175	2870	2870	2870	2870	0
94	20250211	192300	295292175	2870	2870	2870	2870	0
95	20250211	192200	295292175	2870	2870	2870	2870	0
96	20250211	192100	295292175	2870	2870	2870	2870	0
97	20250211	192000	295292175	2870	2870	2870	2870	0
98	20250211	191900	295292175	2870	2870	2870	2870	0
99	20250211	191800	295292175	2870	2870	2870	2870	0
100	20250211	191700	295292175	2870	2870	2870	2870	0
101	20250211	191600	295292175	2870	2870	2870	2870	0
102	20250211	191500	295292175	2870	2870	2870	2870	0
103	20250211	191400	295292175	2870	2870	2870	2870	0
104	20250211	191300	295292175	2870	2870	2870	2870	0
105	20250211	191200	295292175	2870	2870	2870	2870	0
106	20250211	191100	295292175	2870	2870	2870	2870	0
107	20250211	191000	295292175	2870	2870	2870	2870	0
108	20250211	190900	295292175	2870	2870	2870	2870	0
109	20250211	190800	295292175	2870	2870	2870	2870	0
110	20250211	190700	295292175	2870	2870	2870	2870	0
111	20250211	190600	295292175	2870	2870	2870	2870	0
112	20250211	190500	295292175	2870	2870	2870	2870	0
113	20250211	190400	295292175	2870	2870	2870	2870	0
114	20250211	190300	295292175	2870	2870	2870	2870	0
115	20250211	190200	295292175	2870	2870	2870	2870	0
116	20250211	190100	295292175	2870	2870	2870	2870	0
117	20250211	190000	295292175	2870	2870	2870	2870	0
118	20250211	185900	295292175	2870	2870	2870	2870	0
119	20250211	185800	295292175	2870	2870	2870	2870	0
120	20250211	185700	295292175	2870	2870	2870	2870	0
121	20250211	185600	295292175	2870	2870	2870	2870	0
122	20250211	185500	295292175	2870	2870	2870	2870	1453
123	20250211	185400	295292175	2870	2870	2870	2870	0
124	20250211	185300	295292175	2870	2870	2870	2870	0
125	20250211	185200	295292175	2870	2870	2870	2870	0
126	20250211	185100	295292175	2870	2870	2870	2870	0
127	20250211	185000	295292175	2870	2870	2870	2870	0
128	20250211	184900	295292175	2870	2870	2870	2870	0
129	20250211	184800	295292175	2870	2870	2870	2870	0
130	20250211	184700	295292175	2870	2870	2870	2870	0
131	20250211	184600	295292175	2870	2870	2870	2870	0
132	20250211	184500	295292175	2870	2870	2870	2870	0
133	20250211	184400	295292175	2870	2870	2870	2870	0
134	20250211	184300	295292175	2870	2870	2870	2870	0
135	20250211	184200	295292175	2870	2870	2870	2870	0
136	20250211	184100	295292175	2870	2870	2870	2870	0
137	20250211	184000	295292175	2870	2870	2870	2870	0
138	20250211	183900	295292175	2870	2870	2870	2870	0
139	20250211	183800	295292175	2870	2870	2870	2870	0
140	20250211	183700	295292175	2870	2870	2870	2870	0
141	20250211	183600	295292175	2870	2870	2870	2870	0
142	20250211	183500	295292175	2870	2870	2870	2870	0
143	20250211	183400	295292175	2870	2870	2870	2870	0
144	20250211	183300	295292175	2870	2870	2870	2870	0
145	20250211	183200	295292175	2870	2870	2870	2870	0
146	20250211	183100	295292175	2870	2870	2870	2870	0
147	20250211	183000	295292175	2870	2870	2870	2870	0
148	20250211	182900	295292175	2870	2870	2870	2870	0
149	20250211	182800	295292175	2870	2870	2870	2870	0
150	20250211	182700	295292175	2870	2870	2870	2870	0
151	20250211	182600	295292175	2870	2870	2870	2870	0
152	20250211	182500	295292175	2870	2870	2870	2870	1453
153	20250211	182400	295292175	2870	2870	2870	2870	0
154	20250211	182300	295292175	2870	2870	2870	2870	0
155	20250211	182200	295292175	2870	2870	2870	2870	0
156	20250211	182100	295292175	2870	2870	2870	2870	0
157	20250211	182000	295292175	2870	2870	2870	2870	0
158	20250211	181900	295292175	2870	2870	2870	2870	0
159	20250211	181800	295292175	2870	2870	2870	2870	0
160	20250211	181700	295292175	2870	2870	2870	2870	0
161	20250211	181600	295292175	2870	2870	2870	2870	0
162	20250211	181500	295292175	2870	2870	2870	2870	0
163	20250211	181400	295292175	2870	2870	2870	2870	0
164	20250211	181300	295292175	2870	2870	2870	2870	0
165	20250211	181200	295292175	2870	2870	2870	2870	0
166	20250211	181100	295292175	2870	2870	2870	2870	0
167	20250211	181000	295292175	2870	2870	2870	2870	0
168	20250211	180900	295292175	2870	2870	2870	2870	0
169	20250211	180800	295292175	2870	2870	2870	2870	0
170	20250211	180700	295292175	2870	2870	2870	2870	0
171	20250211	180600	295292175	2870	2870	2870	2870	0
172	20250211	180500	295292175	2870	2870	2870	2870	0
173	20250211	180400	295292175	2870	2870	2870	2870	0
174	20250211	180300	295292175	2870	2870	2870	2870	0
175	20250211	180200	295292175	2870	2870	2870	2870	0
176	20250211	180100	295292175	2870	2870	2870	2870	0
177	20250211	180000	295292175	2870	2870	2870	2870	0
178	20250211	175900	295292175	2870	2870	2870	2870	0
179	20250211	175800	295292175	2870	2870	2870	2870	0
180	20250211	175700	295292175	2870	2870	2870	2870	0
181	20250211	175600	295292175	2870	2870	2870	2870	0
182	20250211	175500	295292175	2870	2870	2870	2870	1453
183	20250211	175400	295292175	2870	2870	2870	2870	0
184	20250211	175300	295292175	2870	2870	2870	2870	0
185	20250211	175200	295292175	2870	2870	2870	2870	0
186	20250211	175100	295292175	2870	2870	2870	2870	0
187	20250211	175000	295292175	2870	2870	2870	2870	0
188	20250211	174900	295292175	2870	2870	2870	2870	0
189	20250211	174800	295292175	2870	2870	2870	2870	0
190	20250211	174700	295292175	2870	2870	2870	2870	0
191	20250211	174600	295292175	2870	2870	2870	2870	0
192	20250211	174500	295292175	2870	2870	2870	2870	0
193	20250211	174400	295292175	2870	2870	2870	2870	0
194	20250211	174300	295292175	2870	2870	2870	2870	0
195	20250211	174200	295292175	2870	2870	2870	2870	0
196	20250211	174100	295292175	2870	2870	2870	2870	0
197	20250211	174000	295292175	2870	2870	2870	2870	0
198	20250211	173900	295292175	2870	2870	2870	2870	0
199	20250211	173800	295292175	2870	2870	2870	2870	0
200	20250211	173700	295292175	2870	2870	2870	2870	0
201	20250211	173600	295292175	2870	2870	2870	2870	0
202	20250211	173500	295292175	2870	2870	2870	2870	0
203	20250211	173400	295292175	2870	2870	2870	2870	0
204	20250211	173300	295292175	2870	2870	2870	2870	0
205	20250211	173200	295292175	2870	2870	2870	2870	0
206	20250211	173100	295292175	2870	2870	2870	2870	0
207	20250211	173000	295292175	2870	2870	2870	2870	0
208	20250211	172900	295292175	2870	2870	2870	2870	0
209	20250211	172800	295292175	2870	2870	2870	2870	0
210	20250211	172700	295292175	2870	2870	2870	2870	0
211	20250211	172600	295292175	2870	2870	2870	2870	0
212	20250211	172500	295292175	2870	2870	2870	2870	1453
213	20250211	172400	295292175	2870	2870	2870	2870	0
214	20250211	172300	295292175	2870	2870	2870	2870	0
215	20250211	172200	295292175	2870	2870	2870	2870	0
216	20250211	172100	295292175	2870	2870	2870	2870	0
217	20250211	172000	295292175	2870	2870	2870	2870	0
218	20250211	171900	295292175	2870	2870	2870	2870	0
219	20250211	171800	295292175	2870	2870	2870	2870	0
220	20250211	171700	295292175	2870	2870	2870	2870	0
221	20250211	171600	295292175	2870	2870	2870	2870	0
222	20250211	171500	295292175	2870	2870	2870	2870	0
223	20250211	171400	295292175	2870	2870	2870	2870	0
224	20250211	171300	295292175	2870	2870	2870	2870	0
225	20250211	171200	295292175	2870	2870	2870	2870	0
226	20250211	171100	295292175	2870	2870	2870	2870	0
227	20250211	171000	295292175	2870	2870	2870	2870	0
228	20250211	170900	295292175	2870	2870	2870	2870	0
229	20250211	170800	295292175	2870	2870	2870	2870	0
230	20250211	170700	295292175	2870	2870	2870	2870	0
231	20250211	170600	295292175	2870	2870	2870	2870	0
232	20250211	170500	295292175	2870	2870	2870	2870	0
233	20250211	170400	295292175	2870	2870	2870	2870	0
234	20250211	170300	295292175	2870	2870	2870	2870	0
235	20250211	170200	295292175	2870	2870	2870	2870	0
236	20250211	170100	295292175	2870	2870	2870	2870	0
237	20250211	170000	295292175	2870	2870	2870	2870	0
238	20250211	165900	295292175	2870	2870	2870	2870	0
239	20250211	165800	295292175	2870	2870	2870	2870	0
240	20250211	165700	295292175	2870	2870	2870	2870	0
241	20250211	165600	295292175	2870	2870	2870	2870	0
242	20250211	165500	295292175	2870	2870	2870	2870	1453
243	20250211	165400	295292175	2870	2870	2870	2870	0
244	20250211	165300	295292175	2870	2870	2870	2870	0
245	20250211	165200	295292175	2870	2870	2870	2870	0
246	20250211	165100	295292175	2870	2870	2870	2870	0
247	20250211	165000	295292175	2870	2870	2870	2870	0
248	20250211	164900	295292175	2870	2870	2870	2870	0
249	20250211	164800	295292175	2870	2870	2870	2870	0
250	20250211	164700	295292175	2870	2870	2870	2870	0
251	20250211	164600	295292175	2870	2870	2870	2870	0
252	20250211	164500	295292175	2870	2870	2870	2870	0
253	20250211	164400	295292175	2870	2870	2870	2870	0
254	20250211	164300	295292175	2870	2870	2870	2870	0
255	20250211	164200	295292175	2870	2870	2870	2870	0
256	20250211	164100	295292175	2870	2870	2870	2870	0
257	20250211	164000	295292175	2870	2870	2870	2870	0
258	20250211	163900	295292175	2870	2870	2870	2870	0
259	20250211	163800	295292175	2870	2870	2870	2870	0
260	20250211	163700	295292175	2870	2870	2870	2870	0
261	20250211	163600	295292175	2870	2870	2870	2870	0
262	20250211	163500	295292175	2870	2870	2870	2870	0
263	20250211	163400	295292175	2870	2870	2870	2870	0
264	20250211	163300	295292175	2870	2870	2870	2870	0
265	20250211	163200	295292175	2870	2870	2870	2870	0
266	20250211	163100	295292175	2870	2870	2870	2870	0
267	20250211	163000	295292175	2870	2870	2870	2870	0
268	20250211	162900	295292175	2870	2870	2870	2870	0
269	20250211	162800	295292175	2870	2870	2870	2870	0
270	20250211	162700	295292175	2870	2870	2870	2870	0
271	20250211	162600	295292175	2870	2870	2870	2870	0
272	20250211	162500	295292175	2870	2870	2870	2870	1453
273	20250211	162400	295292175	2870	2870	2870	2870	0
274	20250211	162300	295292175	2870	2870	2870	2870	0
275	20250211	162200	295292175	2870	2870	2870	2870	0
276	20250211	162100	295292175	2870	2870	2870	2870	0
277	20250211	162000	295292175	2870	2870	2870	2870	0
278	20250211	161900	295292175	2870	2870	2870	2870	0
279	20250211	161800	295292175	2870	2870	2870	2870	0
280	20250211	161700	295292175	2870	2870	2870	2870	0
281	20250211	161600	295292175	2870	2870	2870	2870	0
282	20250211	161500	295292175	2870	2870	2870	2870	0
283	20250211	161400	295292175	2870	2870	2870	2870	0
284	20250211	161300	295292175	2870	2870	2870	2870	0
285	20250211	161200	295292175	2870	2870	2870	2870	0
286	20250211	161100	295292175	2870	2870	2870	2870	0
287	20250211	161000	295292175	2870	2870	2870	2870	0
288	20250211	160900	295292175	2870	2870	2870	2870	0
289	20250211	160800	295292175	2870	2870	2870	2870	0
290	20250211	160700	295292175	2870	2870	2870	2870	0
291	20250211	160600	295292175	2870	2870	2870	2870	0
292	20250211	160500	295292175	2870	2870	2870	2870	0
293	20250211	160400	295292175	2870	2870	2870	2870	0
294	20250211	160300	295292175	2870	2870	2870	2870	0
295	20250211	160200	295292175	2870	2870	2870	2870	0
296	20250211	160100	295292175	2870	2870	2870	2870	0
297	20250211	160000	295292175	2870	2870	2870	2870	0
298	20250211	155900	295292175	2870	2870	2870	2870	0
299	20250211	155800	295292175	2870	2870	2870	2870	0
300	20250211	155700	295292175	2870	2870	2870	2870	0
301	20250211	155600	295292175	2870	2870	2870	2870	0
302	20250211	155500	295292175	2870	2870	2870	2870	1453
303	20250211	155400	295292175	2870	2870	2870	2870	0
304	20250211	155300	295292175	2870	2870	2870	2870	0
305	20250211	155200	295292175	2870	2870	2870	2870	0
306	20250211	155100	295292175	2870	2870	2870	2870	0
307	20250211	155000	295292175	2870	2870	2870	2870	0
308	20250211	154900	295292175	2870	2870	2870	2870	0
309	20250211	154800	295292175	2870	2870	2870	2870	0
310	20250211	154700	295292175	2870	2870	2870	2870	0
311	20250211	154600	295292175	2870	2870	2870	2870	0
312	20250211	154500	295292175	2870	2870	2870	2870	0
313	20250211	154400	295292175	2870	2870	2870	2870	0
314	20250211	154300	295292175	2870	2870	2870	2870	0
315	20250211	154200	295292175	2870	2870	2870	2870	0
316	20250211	154100	295292175	2870	2870	2870	2870	0
317	20250211	154000	295292175	2870	2870	2870	2870	0
318	20250211	153900	295292175	2870	2870	2870	2870	0
319	20250211	153800	295292175	2870	2870	2870	2870	0
320	20250211	153700	295292175	2870	2870	2870	2870	0
321	20250211	153600	295292175	2870	2870	2870	2870	0
322	20250211	153500	295292175	2870	2870	2870	2870	0
323	20250211	153400	295292175	2870	2870	2870	2870	0
324	20250211	153300	295292175	2870	2870	2870	2870	0
325	20250211	153200	295292175	2870	2870	2870	2870	0
326	20250211	153100	295292175	2870	2870	2870	2870	0
327	20250211	153000	295292175	2870	2870	2870	2870	1453
328	20250211	152900	291122065	2870	2870	2870	2870	0
329	20250211	152800	291122065	2870	2870	2870	2870	0
330	20250211	152700	291122065	2870	2870	2870	2870	0
331	20250211	152600	291122065	2870	2870	2870	2870	0
332	20250211	152500	291122065	2870	2870	2870	2870	0
333	20250211	152400	291122065	2870	2870	2870	2870	0
334	20250211	152300	291122065	2870	2870	2870	2870	0
335	20250211	152200	291122065	2870	2870	2870	2870	0
336	20250211	152100	291122065	2870	2870	2870	2870	0
337	20250211	152000	291122065	2870	2870	2870	2870	0
338	20250211	151900	291122065	2870	2870	2875	2870	1035
339	20250211	151800	288151540	2870	2870	2870	2870	160
340	20250211	151700	287692340	2875	2875	2875	2875	1968
341	20250211	151600	282034340	2875	2870	2875	2870	2270
342	20250211	151500	275516885	2865	2865	2865	2860	318
343	20250211	151400	274606525	2865	2865	2865	2865	0
344	20250211	151300	274606525	2865	2865	2865	2865	350
345	20250211	151200	273603775	2865	2865	2865	2865	0
346	20250211	151100	273603775	2865	2865	2865	2865	385
347	20250211	151000	272500750	2865	2860	2865	2860	1094
348	20250211	150900	269366890	2860	2860	2860	2860	50
349	20250211	150800	269223890	2860	2860	2860	2860	0
350	20250211	150700	269223890	2860	2855	2860	2855	73
351	20250211	150600	269015290	2865	2865	2865	2865	0
352	20250211	150500	269015290	2865	2865	2865	2865	37
353	20250211	150400	268909285	2870	2870	2870	2870	1
354	20250211	150300	268906415	2860	2860	2860	2860	870
355	20250211	150200	266418215	2865	2865	2865	2865	0
356	20250211	150100	266418215	2865	2865	2865	2865	0
357	20250211	150000	266418215	2865	2865	2865	2865	0
358	20250211	145900	266418215	2865	2865	2865	2865	0
359	20250211	145800	266418215	2865	2865	2865	2865	150
360	20250211	145700	265988465	2860	2860	2860	2860	0
361	20250211	145600	265988465	2860	2860	2860	2850	923
362	20250211	145500	263353685	2850	2860	2860	2850	9
363	20250211	145400	263327965	2860	2860	2860	2860	17
364	20250211	145300	263279345	2860	2860	2860	2860	568
365	20250211	145200	261654865	2855	2855	2855	2855	0
366	20250211	145100	261654865	2855	2855	2855	2855	100
367	20250211	145000	261369365	2875	2875	2875	2875	0
368	20250211	144900	261369365	2875	2875	2875	2875	0
369	20250211	144800	261369365	2875	2855	2875	2855	6000
370	20250211	144700	244162030	2855	2855	2855	2855	0
371	20250211	144600	244162030	2855	2855	2855	2855	0
372	20250211	144500	244162030	2855	2855	2855	2855	105
373	20250211	144400	243862255	2850	2850	2850	2850	0
374	20250211	144300	243862255	2850	2850	2850	2850	0
375	20250211	144200	243862255	2850	2850	2850	2850	128
376	20250211	144100	243497455	2845	2845	2845	2845	0
377	20250211	144000	243497455	2845	2845	2845	2845	0
378	20250211	143900	243497455	2845	2845	2845	2845	0
379	20250211	143800	243497455	2845	2845	2845	2845	0
380	20250211	143700	243497455	2845	2845	2845	2845	0
381	20250211	143600	243497455	2845	2845	2845	2845	0
382	20250211	143500	243497455	2845	2845	2845	2845	0
383	20250211	143400	243497455	2845	2845	2845	2845	0
384	20250211	143300	243497455	2845	2845	2845	2845	0
385	20250211	143200	243497455	2845	2845	2845	2845	1
386	20250211	143100	243494610	2850	2850	2850	2850	240
387	20250211	143000	242810610	2845	2845	2845	2845	0
388	20250211	142900	242810610	2845	2845	2845	2845	1
389	20250211	142800	242807765	2845	2845	2845	2845	0
390	20250211	142700	242807765	2845	2850	2850	2845	702
391	20250211	142600	240809565	2850	2850	2850	2850	0
392	20250211	142500	240809565	2850	2845	2850	2845	500
393	20250211	142400	239387040	2840	2840	2840	2840	0
394	20250211	142300	239387040	2840	2840	2840	2840	90
395	20250211	142200	239131440	2845	2845	2845	2845	1484
396	20250211	142100	234909460	2845	2845	2845	2845	0
397	20250211	142000	234909460	2845	2845	2845	2845	394
398	20250211	141900	233788530	2845	2845	2845	2845	264
399	20250211	141800	233037450	2845	2845	2845	2845	0
400	20250211	141700	233037450	2845	2845	2845	2845	0
401	20250211	141600	233037450	2845	2845	2845	2845	0
402	20250211	141500	233037450	2845	2845	2845	2845	0
403	20250211	141400	233037450	2845	2845	2845	2845	0
404	20250211	141300	233037450	2845	2845	2845	2845	0
405	20250211	141200	233037450	2845	2845	2845	2845	0
406	20250211	141100	233037450	2845	2845	2845	2845	0
407	20250211	141000	233037450	2845	2845	2845	2845	0
408	20250211	140900	233037450	2845	2845	2845	2845	1
409	20250211	140800	233034605	2830	2830	2830	2830	0
410	20250211	140700	233034605	2830	2840	2840	2830	4804
411	20250211	140600	219425655	2840	2840	2840	2840	0
412	20250211	140500	219425655	2840	2840	2840	2840	0
413	20250211	140400	219425655	2840	2840	2840	2840	39
414	20250211	140300	219314895	2835	2835	2835	2835	0
415	20250211	140200	219314895	2835	2835	2835	2835	0
416	20250211	140100	219314895	2835	2835	2835	2835	1000
417	20250211	140000	216479895	2840	2840	2840	2840	0
418	20250211	135900	216479895	2840	2840	2840	2840	1
419	20250211	135800	216477055	2835	2835	2835	2835	0
420	20250211	135700	216477055	2835	2835	2835	2835	0
421	20250211	135600	216477055	2835	2835	2835	2835	0
422	20250211	135500	216477055	2835	2835	2835	2835	0
423	20250211	135400	216477055	2835	2835	2835	2835	0
424	20250211	135300	216477055	2835	2835	2835	2835	1070
425	20250211	135200	213443605	2835	2835	2835	2835	0
426	20250211	135100	213443605	2835	2835	2835	2835	0
427	20250211	135000	213443605	2835	2835	2835	2835	0
428	20250211	134900	213443605	2835	2835	2835	2835	0
429	20250211	134800	213443605	2835	2835	2835	2835	0
430	20250211	134700	213443605	2835	2835	2835	2835	0
431	20250211	134600	213443605	2835	2835	2835	2835	208
432	20250211	134500	212853925	2845	2845	2845	2845	0
433	20250211	134400	212853925	2845	2845	2845	2845	0
434	20250211	134300	212853925	2845	2845	2845	2845	0
435	20250211	134200	212853925	2845	2845	2845	2845	0
436	20250211	134100	212853925	2845	2845	2845	2845	0
437	20250211	134000	212853925	2845	2845	2845	2845	500
438	20250211	133900	211431425	2845	2845	2845	2845	2
439	20250211	133800	211425735	2845	2845	2845	2845	20
440	20250211	133700	211368835	2835	2835	2835	2835	84
441	20250211	133600	211130695	2835	2835	2835	2835	0
442	20250211	133500	211130695	2835	2840	2840	2835	403
443	20250211	133400	209987465	2840	2840	2840	2840	0
444	20250211	133300	209987465	2840	2840	2840	2840	500
445	20250211	133200	208567465	2840	2840	2840	2840	263
446	20250211	133100	207820545	2845	2845	2845	2845	0
447	20250211	133000	207820545	2845	2845	2845	2845	3
448	20250211	132900	207812010	2845	2845	2845	2845	0
449	20250211	132800	207812010	2845	2845	2845	2845	1
450	20250211	132700	207809165	2845	2845	2845	2845	0
451	20250211	132600	207809165	2845	2845	2845	2845	0
452	20250211	132500	207809165	2845	2845	2845	2845	0
453	20250211	132400	207809165	2845	2845	2845	2845	0
454	20250211	132300	207809165	2845	2845	2845	2845	0
455	20250211	132200	207809165	2845	2845	2845	2845	0
456	20250211	132100	207809165	2845	2845	2845	2845	0
457	20250211	132000	207809165	2845	2845	2845	2845	0
458	20250211	131900	207809165	2845	2845	2845	2845	2
459	20250211	131800	207803475	2845	2845	2845	2845	0
460	20250211	131700	207803475	2845	2845	2845	2845	0
461	20250211	131600	207803475	2845	2845	2845	2845	155
462	20250211	131500	207362500	2845	2845	2845	2845	0
463	20250211	131400	207362500	2845	2845	2845	2845	0
464	20250211	131300	207362500	2845	2845	2845	2845	0
465	20250211	131200	207362500	2845	2845	2845	2845	0
466	20250211	131100	207362500	2845	2845	2845	2845	0
467	20250211	131000	207362500	2845	2845	2845	2845	0
468	20250211	130900	207362500	2845	2845	2845	2845	0
469	20250211	130800	207362500	2845	2845	2845	2845	19
470	20250211	130700	207308445	2845	2845	2845	2845	0
471	20250211	130600	207308445	2845	2845	2845	2845	0
472	20250211	130500	207308445	2845	2845	2845	2845	0
473	20250211	130400	207308445	2845	2845	2845	2845	0
474	20250211	130300	207308445	2845	2845	2845	2845	0
475	20250211	130200	207308445	2845	2845	2845	2845	0
476	20250211	130100	207308445	2845	2845	2845	2845	0
477	20250211	130000	207308445	2845	2845	2845	2845	1
478	20250211	125900	207305600	2835	2845	2845	2835	692
479	20250211	125800	205343555	2845	2840	2845	2840	861
480	20250211	125700	202894015	2840	2840	2840	2840	0
481	20250211	125600	202894015	2840	2840	2840	2840	410
482	20250211	125500	201729615	2840	2840	2840	2840	0
483	20250211	125400	201729615	2840	2840	2840	2840	1555
484	20250211	125300	197313415	2835	2835	2835	2835	0
485	20250211	125200	197313415	2835	2835	2835	2835	0
486	20250211	125100	197313415	2835	2835	2835	2835	0
487	20250211	125000	197313415	2835	2835	2835	2835	0
488	20250211	124900	197313415	2835	2835	2835	2835	0
489	20250211	124800	197313415	2835	2835	2835	2835	1033
490	20250211	124700	194384860	2835	2835	2835	2835	0
491	20250211	124600	194384860	2835	2835	2835	2835	0
492	20250211	124500	194384860	2835	2835	2835	2835	1
493	20250211	124400	194382025	2830	2830	2830	2830	2
494	20250211	124300	194376365	2830	2830	2830	2830	0
495	20250211	124200	194376365	2830	2830	2830	2830	0
496	20250211	124100	194376365	2830	2830	2830	2830	0
497	20250211	124000	194376365	2830	2830	2830	2830	0
498	20250211	123900	194376365	2830	2830	2830	2830	0
499	20250211	123800	194376365	2830	2830	2830	2830	0
500	20250211	123700	194376365	2830	2830	2830	2830	0
501	20250211	123600	194376365	2830	2830	2830	2830	0
502	20250211	123500	194376365	2830	2830	2830	2830	0
503	20250211	123400	194376365	2830	2830	2830	2830	0
504	20250211	123300	194376365	2830	2830	2830	2830	0
505	20250211	123200	194376365	2830	2830	2830	2830	0
506	20250211	123100	194376365	2830	2830	2830	2830	0
507	20250211	123000	194376365	2830	2830	2830	2830	0
508	20250211	122900	194376365	2830	2830	2830	2830	0
509	20250211	122800	194376365	2830	2830	2830	2830	0
510	20250211	122700	194376365	2830	2830	2830	2830	9
511	20250211	122600	194350895	2825	2825	2825	2825	0
512	20250211	122500	194350895	2825	2825	2825	2825	0
513	20250211	122400	194350895	2825	2825	2825	2825	2
514	20250211	122300	194345245	2825	2825	2825	2825	3
515	20250211	122200	194336770	2825	2825	2825	2825	0
516	20250211	122100	194336770	2825	2825	2825	2825	0
517	20250211	122000	194336770	2825	2825	2825	2825	0
518	20250211	121900	194336770	2825	2825	2825	2825	0
519	20250211	121800	194336770	2825	2825	2825	2825	195
520	20250211	121700	193785895	2830	2830	2830	2830	0
521	20250211	121600	193785895	2830	2830	2830	2830	0
522	20250211	121500	193785895	2830	2830	2830	2830	0
523	20250211	121400	193785895	2830	2830	2830	2830	0
524	20250211	121300	193785895	2830	2830	2830	2830	0
525	20250211	121200	193785895	2830	2830	2830	2830	0
526	20250211	121100	193785895	2830	2830	2830	2830	100
527	20250211	121000	193502895	2830	2830	2830	2830	0
528	20250211	120900	193502895	2830	2830	2830	2830	0
529	20250211	120800	193502895	2830	2830	2830	2830	307
530	20250211	120700	192634085	2830	2830	2830	2830	1011
531	20250211	120600	189772955	2835	2835	2835	2835	0
532	20250211	120500	189772955	2835	2835	2835	2835	0
533	20250211	120400	189772955	2835	2835	2835	2835	1
534	20250211	120300	189770120	2830	2830	2830	2830	71
535	20250211	120200	189569190	2830	2830	2830	2830	0
536	20250211	120100	189569190	2830	2830	2830	2830	0
537	20250211	120000	189569190	2830	2830	2830	2830	0
538	20250211	115900	189569190	2830	2830	2830	2830	2
539	20250211	115800	189563530	2830	2830	2830	2830	10
540	20250211	115700	189535230	2830	2830	2830	2830	361
541	20250211	115600	188513600	2830	2830	2830	2830	0
542	20250211	115500	188513600	2830	2830	2830	2830	0
543	20250211	115400	188513600	2830	2830	2830	2830	0
544	20250211	115300	188513600	2830	2830	2830	2830	0
545	20250211	115200	188513600	2830	2830	2830	2830	0
546	20250211	115100	188513600	2830	2830	2830	2830	0
547	20250211	115000	188513600	2830	2830	2830	2830	10
548	20250211	114900	188485300	2830	2830	2830	2830	1
549	20250211	114800	188482470	2835	2835	2835	2835	0
550	20250211	114700	188482470	2835	2835	2835	2835	0
551	20250211	114600	188482470	2835	2835	2835	2835	0
552	20250211	114500	188482470	2835	2835	2835	2835	0
553	20250211	114400	188482470	2835	2835	2835	2835	0
554	20250211	114300	188482470	2835	2835	2835	2835	1
555	20250211	114200	188479635	2830	2830	2830	2830	0
556	20250211	114100	188479635	2830	2830	2830	2830	0
557	20250211	114000	188479635	2830	2830	2830	2830	0
558	20250211	113900	188479635	2830	2830	2830	2830	0
559	20250211	113800	188479635	2830	2830	2830	2830	601
560	20250211	113700	186778805	2830	2830	2830	2830	292
561	20250211	113600	185952445	2830	2830	2830	2830	0
562	20250211	113500	185952445	2830	2830	2830	2830	1
563	20250211	113400	185949615	2830	2830	2830	2830	22
564	20250211	113300	185887355	2830	2830	2830	2830	0
565	20250211	113200	185887355	2830	2835	2835	2830	335
566	20250211	113100	184937635	2835	2835	2835	2835	0
567	20250211	113000	184937635	2835	2835	2835	2835	0
568	20250211	112900	184937635	2835	2835	2835	2835	0
569	20250211	112800	184937635	2835	2835	2835	2835	100
570	20250211	112700	184654135	2835	2835	2835	2835	0
571	20250211	112600	184654135	2835	2835	2835	2835	0
572	20250211	112500	184654135	2835	2835	2835	2835	534
573	20250211	112400	183140245	2835	2835	2835	2835	200
574	20250211	112300	182573245	2835	2835	2835	2835	0
575	20250211	112200	182573245	2835	2835	2835	2835	455
576	20250211	112100	181283320	2835	2835	2835	2835	0
577	20250211	112000	181283320	2835	2835	2835	2835	0
578	20250211	111900	181283320	2835	2835	2835	2835	1
579	20250211	111800	181280485	2835	2820	2835	2820	8
580	20250211	111700	181257865	2820	2825	2825	2820	305
581	20250211	111600	180396260	2835	2835	2835	2835	20
582	20250211	111500	180339560	2835	2835	2835	2835	2
583	20250211	111400	180333890	2840	2840	2840	2840	1
584	20250211	111300	180331050	2830	2840	2840	2825	160
585	20250211	111200	179878025	2840	2840	2840	2840	0
586	20250211	111100	179878025	2840	2840	2840	2840	9
587	20250211	111000	179852465	2840	2840	2840	2840	1
588	20250211	110900	179849625	2845	2845	2845	2845	51
589	20250211	110800	179704530	2840	2845	2845	2840	199
590	20250211	110700	179138870	2845	2840	2845	2840	251
591	20250211	110600	178425280	2840	2845	2845	2840	51
592	20250211	110500	178280190	2845	2845	2845	2845	96
593	20250211	110400	178007070	2850	2850	2850	2850	0
594	20250211	110300	178007070	2850	2850	2850	2850	101
595	20250211	110200	177719220	2850	2855	2860	2850	217
596	20250211	110100	177100425	2860	2850	2860	2850	367
597	20250211	110000	176054440	2850	2850	2850	2850	290
598	20250211	105900	175227940	2850	2850	2850	2850	1000
599	20250211	105800	172377940	2850	2850	2850	2850	0
600	20250211	105700	172377940	2850	2850	2850	2850	1545
601	20250211	105600	167974690	2850	2845	2865	2845	8307
602	20250211	105500	144258120	2850	2830	2850	2830	4678
603	20250211	105400	130981645	2830	2830	2830	2830	0
604	20250211	105300	130981645	2830	2830	2830	2830	12
605	20250211	105200	130947685	2830	2830	2830	2830	0
606	20250211	105100	130947685	2830	2830	2830	2830	1
607	20250211	105000	130944855	2830	2830	2830	2830	0
608	20250211	104900	130944855	2830	2830	2830	2830	61
609	20250211	104800	130772225	2830	2830	2830	2830	0
610	20250211	104700	130772225	2830	2830	2830	2830	58
611	20250211	104600	130608085	2820	2825	2825	2820	138
612	20250211	104500	130218630	2830	2830	2830	2830	1
613	20250211	104400	130215800	2835	2835	2835	2835	25
614	20250211	104300	130144925	2850	2850	2850	2850	0
615	20250211	104200	130144925	2850	2850	2850	2850	0
616	20250211	104100	130144925	2850	2850	2850	2850	0
617	20250211	104000	130144925	2850	2850	2850	2850	0
618	20250211	103900	130144925	2850	2850	2850	2850	0
619	20250211	103800	130144925	2850	2850	2850	2850	0
620	20250211	103700	130144925	2850	2850	2850	2850	0
621	20250211	103600	130144925	2850	2850	2850	2850	0
622	20250211	103500	130144925	2850	2830	2850	2830	641
623	20250211	103400	128320870	2825	2825	2825	2825	0
624	20250211	103300	128320870	2825	2825	2825	2825	0
625	20250211	103200	128320870	2825	2825	2825	2825	2
626	20250211	103100	128315220	2830	2830	2830	2830	0
627	20250211	103000	128315220	2830	2845	2845	2810	4270
628	20250211	102900	116267965	2855	2855	2855	2855	0
629	20250211	102800	116267965	2855	2855	2855	2855	0
630	20250211	102700	116267965	2855	2855	2855	2855	0
631	20250211	102600	116267965	2855	2855	2855	2855	0
632	20250211	102500	116267965	2855	2855	2855	2855	0
633	20250211	102400	116267965	2855	2855	2855	2855	0
634	20250211	102300	116267965	2855	2855	2855	2855	1
635	20250211	102200	116265110	2855	2855	2855	2855	1
636	20250211	102100	116262255	2855	2845	2855	2840	748
637	20250211	102000	114127350	2845	2845	2845	2845	1
638	20250211	101900	114124505	2845	2845	2845	2845	4
639	20250211	101800	114113125	2840	2840	2840	2840	51
640	20250211	101700	113968285	2845	2840	2845	2840	1067
641	20250211	101600	110932925	2840	2840	2840	2840	939
642	20250211	101500	108266165	2840	2840	2840	2840	32
643	20250211	101400	108175285	2840	2840	2840	2840	0
644	20250211	101300	108175285	2840	2840	2840	2840	2
645	20250211	101200	108169605	2830	2830	2830	2830	0
646	20250211	101100	108169605	2830	2835	2840	2830	3404
647	20250211	101000	98531740	2835	2835	2835	2835	0
648	20250211	100900	98531740	2835	2835	2835	2835	0
649	20250211	100800	98531740	2835	2840	2840	2835	1000
650	20250211	100700	95695420	2845	2845	2845	2845	0
651	20250211	100600	95695420	2845	2845	2845	2845	0
652	20250211	100500	95695420	2845	2845	2845	2845	100
653	20250211	100400	95410920	2845	2845	2845	2845	0
654	20250211	100300	95410920	2845	2835	2845	2825	2749
655	20250211	100200	87624235	2840	2840	2840	2840	1000
656	20250211	100100	84784235	2840	2845	2845	2840	303
657	20250211	100000	83922205	2845	2845	2845	2845	500
658	20250211	095900	82499705	2860	2860	2860	2860	0
659	20250211	095800	82499705	2860	2860	2860	2860	0
660	20250211	095700	82499705	2860	2855	2860	2855	1748
661	20250211	095600	77500925	2860	2860	2860	2860	0
662	20250211	095500	77500925	2860	2855	2860	2855	1000
663	20250211	095400	74645285	2855	2855	2855	2855	0
664	20250211	095300	74645285	2855	2855	2855	2855	1
665	20250211	095200	74642430	2850	2835	2850	2835	2990
666	20250211	095100	66131430	2850	2850	2850	2850	20
667	20250211	095000	66074430	2850	2835	2850	2830	2782
668	20250211	094900	58200555	2835	2860	2860	2835	85
669	20250211	094800	57957480	2865	2845	2865	2845	5258
670	20250211	094700	42950665	2840	2830	2840	2830	3692
671	20250211	094600	32478450	2830	2830	2830	2830	20
672	20250211	094500	32421850	2830	2830	2830	2830	9
673	20250211	094400	32396380	2820	2830	2830	2820	1076
674	20250211	094300	29361940	2820	2820	2820	2820	0
675	20250211	094200	29361940	2820	2830	2830	2820	1281
676	20250211	094100	25737520	2835	2835	2835	2835	0
677	20250211	094000	25737520	2835	2835	2835	2835	0
678	20250211	093900	25737520	2835	2835	2835	2835	100
679	20250211	093800	25454020	2830	2830	2830	2830	2335
680	20250211	093700	18845970	2830	2830	2830	2830	0
681	20250211	093600	18845970	2830	2830	2830	2830	1766
682	20250211	093500	13848190	2820	2820	2820	2820	107
683	20250211	093400	13546450	2815	2830	2830	2815	84
684	20250211	093300	13309960	2830	2830	2830	2830	916
685	20250211	093200	10717680	2830	2830	2830	2830	0
686	20250211	093100	10717680	2830	2830	2830	2830	1
687	20250211	093000	10714850	2815	2815	2815	2815	0
688	20250211	092900	10714850	2815	2815	2815	2815	500
689	20250211	092800	9307350	2815	2815	2815	2815	10
690	20250211	092700	9279200	2815	2815	2815	2815	34
691	20250211	092600	9183490	2810	2810	2810	2810	0
692	20250211	092500	9183490	2810	2810	2810	2810	86
693	20250211	092400	8941830	2810	2810	2810	2810	118
694	20250211	092300	8610250	2815	2815	2815	2815	0
695	20250211	092200	8610250	2815	2815	2815	2815	35
696	20250211	092100	8511725	2810	2810	2810	2810	0
697	20250211	092000	8511725	2810	2825	2825	2810	596
698	20250211	091900	6831240	2830	2830	2830	2830	0
699	20250211	091800	6831240	2830	2835	2835	2830	1150
700	20250211	091700	3576700	2835	2835	2835	2835	0
701	20250211	091600	3576700	2835	2835	2835	2835	170
702	20250211	091500	3094750	2840	2835	2840	2835	34
703	20250211	091400	2998340	2835	2835	2835	2835	0
704	20250211	091300	2998340	2835	2835	2835	2835	292
705	20250211	091200	2170520	2840	2840	2840	2840	10
706	20250211	091100	2142120	2840	2840	2840	2840	0
707	20250211	091000	2142120	2840	2840	2840	2840	1
708	20250211	090900	2139280	2825	2825	2825	2825	0
709	20250211	090800	2139280	2825	2825	2825	2825	0
710	20250211	090700	2139280	2825	2825	2825	2825	0
711	20250211	090600	2139280	2825	2825	2825	2825	0
712	20250211	090500	2139280	2825	2825	2825	2825	0
713	20250211	090400	2139280	2825	2825	2825	2825	0
714	20250211	090300	2139280	2825	2825	2825	2825	0
715	20250211	090200	2139280	2825	2825	2825	2825	0
716	20250211	090100	2139280	2825	2825	2825	2825	0
717	20250211	090000	2139280	2825	2830	2830	2825	756