KissMeData/261780/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	210100	91166010	2925	2925	2925	2925	518
3	20250211	210000	91166010	2925	2925	2925	2925	0
4	20250211	205900	91166010	2925	2925	2925	2925	0
5	20250211	205800	91166010	2925	2925	2925	2925	0
6	20250211	205700	91166010	2925	2925	2925	2925	0
7	20250211	205600	91166010	2925	2925	2925	2925	0
8	20250211	205500	91166010	2925	2925	2925	2925	0
9	20250211	205400	91166010	2925	2925	2925	2925	0
10	20250211	205300	91166010	2925	2925	2925	2925	0
11	20250211	205200	91166010	2925	2925	2925	2925	0
12	20250211	205100	91166010	2925	2925	2925	2925	0
13	20250211	205000	91166010	2925	2925	2925	2925	0
14	20250211	204900	91166010	2925	2925	2925	2925	0
15	20250211	204800	91166010	2925	2925	2925	2925	0
16	20250211	204700	91166010	2925	2925	2925	2925	0
17	20250211	204600	91166010	2925	2925	2925	2925	0
18	20250211	204500	91166010	2925	2925	2925	2925	0
19	20250211	204400	91166010	2925	2925	2925	2925	0
20	20250211	204300	91166010	2925	2925	2925	2925	0
21	20250211	204200	91166010	2925	2925	2925	2925	0
22	20250211	204100	91166010	2925	2925	2925	2925	0
23	20250211	204000	91166010	2925	2925	2925	2925	0
24	20250211	203900	91166010	2925	2925	2925	2925	0
25	20250211	203800	91166010	2925	2925	2925	2925	0
26	20250211	203700	91166010	2925	2925	2925	2925	0
27	20250211	203600	91166010	2925	2925	2925	2925	0
28	20250211	203500	91166010	2925	2925	2925	2925	0
29	20250211	203400	91166010	2925	2925	2925	2925	0
30	20250211	203300	91166010	2925	2925	2925	2925	0
31	20250211	203200	91166010	2925	2925	2925	2925	0
32	20250211	203100	91166010	2925	2925	2925	2925	518
33	20250211	203000	91166010	2925	2925	2925	2925	0
34	20250211	202900	91166010	2925	2925	2925	2925	0
35	20250211	202800	91166010	2925	2925	2925	2925	0
36	20250211	202700	91166010	2925	2925	2925	2925	0
37	20250211	202600	91166010	2925	2925	2925	2925	0
38	20250211	202500	91166010	2925	2925	2925	2925	0
39	20250211	202400	91166010	2925	2925	2925	2925	0
40	20250211	202300	91166010	2925	2925	2925	2925	0
41	20250211	202200	91166010	2925	2925	2925	2925	0
42	20250211	202100	91166010	2925	2925	2925	2925	0
43	20250211	202000	91166010	2925	2925	2925	2925	0
44	20250211	201900	91166010	2925	2925	2925	2925	0
45	20250211	201800	91166010	2925	2925	2925	2925	0
46	20250211	201700	91166010	2925	2925	2925	2925	0
47	20250211	201600	91166010	2925	2925	2925	2925	0
48	20250211	201500	91166010	2925	2925	2925	2925	0
49	20250211	201400	91166010	2925	2925	2925	2925	0
50	20250211	201300	91166010	2925	2925	2925	2925	0
51	20250211	201200	91166010	2925	2925	2925	2925	0
52	20250211	201100	91166010	2925	2925	2925	2925	0
53	20250211	201000	91166010	2925	2925	2925	2925	0
54	20250211	200900	91166010	2925	2925	2925	2925	0
55	20250211	200800	91166010	2925	2925	2925	2925	0
56	20250211	200700	91166010	2925	2925	2925	2925	0
57	20250211	200600	91166010	2925	2925	2925	2925	0
58	20250211	200500	91166010	2925	2925	2925	2925	0
59	20250211	200400	91166010	2925	2925	2925	2925	0
60	20250211	200300	91166010	2925	2925	2925	2925	0
61	20250211	200200	91166010	2925	2925	2925	2925	0
62	20250211	200100	91166010	2925	2925	2925	2925	518
63	20250211	200000	91166010	2925	2925	2925	2925	0
64	20250211	195900	91166010	2925	2925	2925	2925	0
65	20250211	195800	91166010	2925	2925	2925	2925	0
66	20250211	195700	91166010	2925	2925	2925	2925	0
67	20250211	195600	91166010	2925	2925	2925	2925	0
68	20250211	195500	91166010	2925	2925	2925	2925	0
69	20250211	195400	91166010	2925	2925	2925	2925	0
70	20250211	195300	91166010	2925	2925	2925	2925	0
71	20250211	195200	91166010	2925	2925	2925	2925	0
72	20250211	195100	91166010	2925	2925	2925	2925	0
73	20250211	195000	91166010	2925	2925	2925	2925	0
74	20250211	194900	91166010	2925	2925	2925	2925	0
75	20250211	194800	91166010	2925	2925	2925	2925	0
76	20250211	194700	91166010	2925	2925	2925	2925	0
77	20250211	194600	91166010	2925	2925	2925	2925	0
78	20250211	194500	91166010	2925	2925	2925	2925	0
79	20250211	194400	91166010	2925	2925	2925	2925	0
80	20250211	194300	91166010	2925	2925	2925	2925	0
81	20250211	194200	91166010	2925	2925	2925	2925	0
82	20250211	194100	91166010	2925	2925	2925	2925	0
83	20250211	194000	91166010	2925	2925	2925	2925	0
84	20250211	193900	91166010	2925	2925	2925	2925	0
85	20250211	193800	91166010	2925	2925	2925	2925	0
86	20250211	193700	91166010	2925	2925	2925	2925	0
87	20250211	193600	91166010	2925	2925	2925	2925	0
88	20250211	193500	91166010	2925	2925	2925	2925	0
89	20250211	193400	91166010	2925	2925	2925	2925	0
90	20250211	193300	91166010	2925	2925	2925	2925	0
91	20250211	193200	91166010	2925	2925	2925	2925	0
92	20250211	193100	91166010	2925	2925	2925	2925	518
93	20250211	193000	91166010	2925	2925	2925	2925	0
94	20250211	192900	91166010	2925	2925	2925	2925	0
95	20250211	192800	91166010	2925	2925	2925	2925	0
96	20250211	192700	91166010	2925	2925	2925	2925	0
97	20250211	192600	91166010	2925	2925	2925	2925	0
98	20250211	192500	91166010	2925	2925	2925	2925	0
99	20250211	192400	91166010	2925	2925	2925	2925	0
100	20250211	192300	91166010	2925	2925	2925	2925	0
101	20250211	192200	91166010	2925	2925	2925	2925	0
102	20250211	192100	91166010	2925	2925	2925	2925	0
103	20250211	192000	91166010	2925	2925	2925	2925	0
104	20250211	191900	91166010	2925	2925	2925	2925	0
105	20250211	191800	91166010	2925	2925	2925	2925	0
106	20250211	191700	91166010	2925	2925	2925	2925	0
107	20250211	191600	91166010	2925	2925	2925	2925	0
108	20250211	191500	91166010	2925	2925	2925	2925	0
109	20250211	191400	91166010	2925	2925	2925	2925	0
110	20250211	191300	91166010	2925	2925	2925	2925	0
111	20250211	191200	91166010	2925	2925	2925	2925	0
112	20250211	191100	91166010	2925	2925	2925	2925	0
113	20250211	191000	91166010	2925	2925	2925	2925	0
114	20250211	190900	91166010	2925	2925	2925	2925	0
115	20250211	190800	91166010	2925	2925	2925	2925	0
116	20250211	190700	91166010	2925	2925	2925	2925	0
117	20250211	190600	91166010	2925	2925	2925	2925	0
118	20250211	190500	91166010	2925	2925	2925	2925	0
119	20250211	190400	91166010	2925	2925	2925	2925	0
120	20250211	190300	91166010	2925	2925	2925	2925	0
121	20250211	190200	91166010	2925	2925	2925	2925	0
122	20250211	190100	91166010	2925	2925	2925	2925	518
123	20250211	190000	91166010	2925	2925	2925	2925	0
124	20250211	185900	91166010	2925	2925	2925	2925	0
125	20250211	185800	91166010	2925	2925	2925	2925	0
126	20250211	185700	91166010	2925	2925	2925	2925	0
127	20250211	185600	91166010	2925	2925	2925	2925	0
128	20250211	185500	91166010	2925	2925	2925	2925	0
129	20250211	185400	91166010	2925	2925	2925	2925	0
130	20250211	185300	91166010	2925	2925	2925	2925	0
131	20250211	185200	91166010	2925	2925	2925	2925	0
132	20250211	185100	91166010	2925	2925	2925	2925	0
133	20250211	185000	91166010	2925	2925	2925	2925	0
134	20250211	184900	91166010	2925	2925	2925	2925	0
135	20250211	184800	91166010	2925	2925	2925	2925	0
136	20250211	184700	91166010	2925	2925	2925	2925	0
137	20250211	184600	91166010	2925	2925	2925	2925	0
138	20250211	184500	91166010	2925	2925	2925	2925	0
139	20250211	184400	91166010	2925	2925	2925	2925	0
140	20250211	184300	91166010	2925	2925	2925	2925	0
141	20250211	184200	91166010	2925	2925	2925	2925	0
142	20250211	184100	91166010	2925	2925	2925	2925	0
143	20250211	184000	91166010	2925	2925	2925	2925	0
144	20250211	183900	91166010	2925	2925	2925	2925	0
145	20250211	183800	91166010	2925	2925	2925	2925	0
146	20250211	183700	91166010	2925	2925	2925	2925	0
147	20250211	183600	91166010	2925	2925	2925	2925	0
148	20250211	183500	91166010	2925	2925	2925	2925	0
149	20250211	183400	91166010	2925	2925	2925	2925	0
150	20250211	183300	91166010	2925	2925	2925	2925	0
151	20250211	183200	91166010	2925	2925	2925	2925	0
152	20250211	183100	91166010	2925	2925	2925	2925	518
153	20250211	183000	91166010	2925	2925	2925	2925	0
154	20250211	182900	91166010	2925	2925	2925	2925	0
155	20250211	182800	91166010	2925	2925	2925	2925	0
156	20250211	182700	91166010	2925	2925	2925	2925	0
157	20250211	182600	91166010	2925	2925	2925	2925	0
158	20250211	182500	91166010	2925	2925	2925	2925	0
159	20250211	182400	91166010	2925	2925	2925	2925	0
160	20250211	182300	91166010	2925	2925	2925	2925	0
161	20250211	182200	91166010	2925	2925	2925	2925	0
162	20250211	182100	91166010	2925	2925	2925	2925	0
163	20250211	182000	91166010	2925	2925	2925	2925	0
164	20250211	181900	91166010	2925	2925	2925	2925	0
165	20250211	181800	91166010	2925	2925	2925	2925	0
166	20250211	181700	91166010	2925	2925	2925	2925	0
167	20250211	181600	91166010	2925	2925	2925	2925	0
168	20250211	181500	91166010	2925	2925	2925	2925	0
169	20250211	181400	91166010	2925	2925	2925	2925	0
170	20250211	181300	91166010	2925	2925	2925	2925	0
171	20250211	181200	91166010	2925	2925	2925	2925	0
172	20250211	181100	91166010	2925	2925	2925	2925	0
173	20250211	181000	91166010	2925	2925	2925	2925	0
174	20250211	180900	91166010	2925	2925	2925	2925	0
175	20250211	180800	91166010	2925	2925	2925	2925	0
176	20250211	180700	91166010	2925	2925	2925	2925	0
177	20250211	180600	91166010	2925	2925	2925	2925	0
178	20250211	180500	91166010	2925	2925	2925	2925	0
179	20250211	180400	91166010	2925	2925	2925	2925	0
180	20250211	180300	91166010	2925	2925	2925	2925	0
181	20250211	180200	91166010	2925	2925	2925	2925	0
182	20250211	180100	91166010	2925	2925	2925	2925	518
183	20250211	180000	91166010	2925	2925	2925	2925	0
184	20250211	175900	91166010	2925	2925	2925	2925	0
185	20250211	175800	91166010	2925	2925	2925	2925	0
186	20250211	175700	91166010	2925	2925	2925	2925	0
187	20250211	175600	91166010	2925	2925	2925	2925	0
188	20250211	175500	91166010	2925	2925	2925	2925	0
189	20250211	175400	91166010	2925	2925	2925	2925	0
190	20250211	175300	91166010	2925	2925	2925	2925	0
191	20250211	175200	91166010	2925	2925	2925	2925	0
192	20250211	175100	91166010	2925	2925	2925	2925	0
193	20250211	175000	91166010	2925	2925	2925	2925	0
194	20250211	174900	91166010	2925	2925	2925	2925	0
195	20250211	174800	91166010	2925	2925	2925	2925	0
196	20250211	174700	91166010	2925	2925	2925	2925	0
197	20250211	174600	91166010	2925	2925	2925	2925	0
198	20250211	174500	91166010	2925	2925	2925	2925	0
199	20250211	174400	91166010	2925	2925	2925	2925	0
200	20250211	174300	91166010	2925	2925	2925	2925	0
201	20250211	174200	91166010	2925	2925	2925	2925	0
202	20250211	174100	91166010	2925	2925	2925	2925	0
203	20250211	174000	91166010	2925	2925	2925	2925	0
204	20250211	173900	91166010	2925	2925	2925	2925	0
205	20250211	173800	91166010	2925	2925	2925	2925	0
206	20250211	173700	91166010	2925	2925	2925	2925	0
207	20250211	173600	91166010	2925	2925	2925	2925	0
208	20250211	173500	91166010	2925	2925	2925	2925	0
209	20250211	173400	91166010	2925	2925	2925	2925	0
210	20250211	173300	91166010	2925	2925	2925	2925	0
211	20250211	173200	91166010	2925	2925	2925	2925	0
212	20250211	173100	91166010	2925	2925	2925	2925	518
213	20250211	173000	91166010	2925	2925	2925	2925	0
214	20250211	172900	91166010	2925	2925	2925	2925	0
215	20250211	172800	91166010	2925	2925	2925	2925	0
216	20250211	172700	91166010	2925	2925	2925	2925	0
217	20250211	172600	91166010	2925	2925	2925	2925	0
218	20250211	172500	91166010	2925	2925	2925	2925	0
219	20250211	172400	91166010	2925	2925	2925	2925	0
220	20250211	172300	91166010	2925	2925	2925	2925	0
221	20250211	172200	91166010	2925	2925	2925	2925	0
222	20250211	172100	91166010	2925	2925	2925	2925	0
223	20250211	172000	91166010	2925	2925	2925	2925	0
224	20250211	171900	91166010	2925	2925	2925	2925	0
225	20250211	171800	91166010	2925	2925	2925	2925	0
226	20250211	171700	91166010	2925	2925	2925	2925	0
227	20250211	171600	91166010	2925	2925	2925	2925	0
228	20250211	171500	91166010	2925	2925	2925	2925	0
229	20250211	171400	91166010	2925	2925	2925	2925	0
230	20250211	171300	91166010	2925	2925	2925	2925	0
231	20250211	171200	91166010	2925	2925	2925	2925	0
232	20250211	171100	91166010	2925	2925	2925	2925	0
233	20250211	171000	91166010	2925	2925	2925	2925	0
234	20250211	170900	91166010	2925	2925	2925	2925	0
235	20250211	170800	91166010	2925	2925	2925	2925	0
236	20250211	170700	91166010	2925	2925	2925	2925	0
237	20250211	170600	91166010	2925	2925	2925	2925	0
238	20250211	170500	91166010	2925	2925	2925	2925	0
239	20250211	170400	91166010	2925	2925	2925	2925	0
240	20250211	170300	91166010	2925	2925	2925	2925	0
241	20250211	170200	91166010	2925	2925	2925	2925	0
242	20250211	170100	91166010	2925	2925	2925	2925	518
243	20250211	170000	91166010	2925	2925	2925	2925	0
244	20250211	165900	91166010	2925	2925	2925	2925	0
245	20250211	165800	91166010	2925	2925	2925	2925	0
246	20250211	165700	91166010	2925	2925	2925	2925	0
247	20250211	165600	91166010	2925	2925	2925	2925	0
248	20250211	165500	91166010	2925	2925	2925	2925	0
249	20250211	165400	91166010	2925	2925	2925	2925	0
250	20250211	165300	91166010	2925	2925	2925	2925	0
251	20250211	165200	91166010	2925	2925	2925	2925	0
252	20250211	165100	91166010	2925	2925	2925	2925	0
253	20250211	165000	91166010	2925	2925	2925	2925	0
254	20250211	164900	91166010	2925	2925	2925	2925	0
255	20250211	164800	91166010	2925	2925	2925	2925	0
256	20250211	164700	91166010	2925	2925	2925	2925	0
257	20250211	164600	91166010	2925	2925	2925	2925	0
258	20250211	164500	91166010	2925	2925	2925	2925	0
259	20250211	164400	91166010	2925	2925	2925	2925	0
260	20250211	164300	91166010	2925	2925	2925	2925	0
261	20250211	164200	91166010	2925	2925	2925	2925	0
262	20250211	164100	91166010	2925	2925	2925	2925	0
263	20250211	164000	91166010	2925	2925	2925	2925	0
264	20250211	163900	91166010	2925	2925	2925	2925	0
265	20250211	163800	91166010	2925	2925	2925	2925	0
266	20250211	163700	91166010	2925	2925	2925	2925	0
267	20250211	163600	91166010	2925	2925	2925	2925	0
268	20250211	163500	91166010	2925	2925	2925	2925	0
269	20250211	163400	91166010	2925	2925	2925	2925	0
270	20250211	163300	91166010	2925	2925	2925	2925	0
271	20250211	163200	91166010	2925	2925	2925	2925	0
272	20250211	163100	91166010	2925	2925	2925	2925	518
273	20250211	163000	91166010	2925	2925	2925	2925	0
274	20250211	162900	91166010	2925	2925	2925	2925	0
275	20250211	162800	91166010	2925	2925	2925	2925	0
276	20250211	162700	91166010	2925	2925	2925	2925	0
277	20250211	162600	91166010	2925	2925	2925	2925	0
278	20250211	162500	91166010	2925	2925	2925	2925	0
279	20250211	162400	91166010	2925	2925	2925	2925	0
280	20250211	162300	91166010	2925	2925	2925	2925	0
281	20250211	162200	91166010	2925	2925	2925	2925	0
282	20250211	162100	91166010	2925	2925	2925	2925	0
283	20250211	162000	91166010	2925	2925	2925	2925	0
284	20250211	161900	91166010	2925	2925	2925	2925	0
285	20250211	161800	91166010	2925	2925	2925	2925	0
286	20250211	161700	91166010	2925	2925	2925	2925	0
287	20250211	161600	91166010	2925	2925	2925	2925	0
288	20250211	161500	91166010	2925	2925	2925	2925	0
289	20250211	161400	91166010	2925	2925	2925	2925	0
290	20250211	161300	91166010	2925	2925	2925	2925	0
291	20250211	161200	91166010	2925	2925	2925	2925	0
292	20250211	161100	91166010	2925	2925	2925	2925	0
293	20250211	161000	91166010	2925	2925	2925	2925	0
294	20250211	160900	91166010	2925	2925	2925	2925	0
295	20250211	160800	91166010	2925	2925	2925	2925	0
296	20250211	160700	91166010	2925	2925	2925	2925	0
297	20250211	160600	91166010	2925	2925	2925	2925	0
298	20250211	160500	91166010	2925	2925	2925	2925	0
299	20250211	160400	91166010	2925	2925	2925	2925	0
300	20250211	160300	91166010	2925	2925	2925	2925	0
301	20250211	160200	91166010	2925	2925	2925	2925	0
302	20250211	160100	91166010	2925	2925	2925	2925	518
303	20250211	160000	91166010	2925	2925	2925	2925	0
304	20250211	155900	91166010	2925	2925	2925	2925	0
305	20250211	155800	91166010	2925	2925	2925	2925	0
306	20250211	155700	91166010	2925	2925	2925	2925	0
307	20250211	155600	91166010	2925	2925	2925	2925	0
308	20250211	155500	91166010	2925	2925	2925	2925	0
309	20250211	155400	91166010	2925	2925	2925	2925	0
310	20250211	155300	91166010	2925	2925	2925	2925	0
311	20250211	155200	91166010	2925	2925	2925	2925	0
312	20250211	155100	91166010	2925	2925	2925	2925	0
313	20250211	155000	91166010	2925	2925	2925	2925	0
314	20250211	154900	91166010	2925	2925	2925	2925	0
315	20250211	154800	91166010	2925	2925	2925	2925	0
316	20250211	154700	91166010	2925	2925	2925	2925	0
317	20250211	154600	91166010	2925	2925	2925	2925	0
318	20250211	154500	91166010	2925	2925	2925	2925	0
319	20250211	154400	91166010	2925	2925	2925	2925	0
320	20250211	154300	91166010	2925	2925	2925	2925	0
321	20250211	154200	91166010	2925	2925	2925	2925	0
322	20250211	154100	91166010	2925	2925	2925	2925	0
323	20250211	154000	91166010	2925	2925	2925	2925	0
324	20250211	153900	91166010	2925	2925	2925	2925	0
325	20250211	153800	91166010	2925	2925	2925	2925	0
326	20250211	153700	91166010	2925	2925	2925	2925	0
327	20250211	153600	91166010	2925	2925	2925	2925	0
328	20250211	153500	91166010	2925	2925	2925	2925	0
329	20250211	153400	91166010	2925	2925	2925	2925	0
330	20250211	153300	91166010	2925	2925	2925	2925	0
331	20250211	153200	91166010	2925	2925	2925	2925	0
332	20250211	153100	91166010	2925	2925	2925	2925	518
333	20250211	153000	91166010	2925	2925	2925	2925	518
334	20250211	152900	89650860	2905	2905	2905	2905	0
335	20250211	152800	89650860	2905	2905	2905	2905	0
336	20250211	152700	89650860	2905	2905	2905	2905	0
337	20250211	152600	89650860	2905	2905	2905	2905	0
338	20250211	152500	89650860	2905	2905	2905	2905	0
339	20250211	152400	89650860	2905	2905	2905	2905	0
340	20250211	152300	89650860	2905	2905	2905	2905	0
341	20250211	152200	89650860	2905	2905	2905	2905	0
342	20250211	152100	89650860	2905	2905	2905	2905	0
343	20250211	152000	89650860	2905	2905	2905	2905	0
344	20250211	151900	89650860	2905	2905	2905	2905	337
345	20250211	151800	88671875	2910	2910	2910	2910	24
346	20250211	151700	88602035	2910	2910	2910	2910	0
347	20250211	151600	88602035	2910	2910	2910	2910	0
348	20250211	151500	88602035	2910	2910	2910	2910	54
349	20250211	151400	88444895	2910	2910	2910	2910	246
350	20250211	151300	87729035	2910	2910	2910	2910	54
351	20250211	151200	87571895	2910	2915	2915	2910	254
352	20250211	151100	86831755	2910	2910	2910	2910	16
353	20250211	151000	86785195	2910	2910	2910	2910	142
354	20250211	150900	86371975	2915	2915	2915	2915	0
355	20250211	150800	86371975	2915	2915	2915	2915	0
356	20250211	150700	86371975	2915	2915	2915	2915	0
357	20250211	150600	86371975	2915	2915	2915	2915	0
358	20250211	150500	86371975	2915	2915	2915	2915	0
359	20250211	150400	86371975	2915	2915	2915	2915	0
360	20250211	150300	86371975	2915	2915	2915	2915	0
361	20250211	150200	86371975	2915	2915	2915	2915	0
362	20250211	150100	86371975	2915	2915	2915	2915	0
363	20250211	150000	86371975	2915	2915	2915	2915	0
364	20250211	145900	86371975	2915	2915	2915	2915	0
365	20250211	145800	86371975	2915	2915	2915	2915	0
366	20250211	145700	86371975	2915	2915	2915	2915	0
367	20250211	145600	86371975	2915	2915	2915	2915	0
368	20250211	145500	86371975	2915	2915	2915	2915	0
369	20250211	145400	86371975	2915	2915	2915	2915	0
370	20250211	145300	86371975	2915	2915	2915	2915	0
371	20250211	145200	86371975	2915	2915	2915	2915	0
372	20250211	145100	86371975	2915	2915	2915	2915	0
373	20250211	145000	86371975	2915	2915	2915	2915	0
374	20250211	144900	86371975	2915	2915	2915	2915	0
375	20250211	144800	86371975	2915	2915	2915	2915	0
376	20250211	144700	86371975	2915	2915	2915	2915	0
377	20250211	144600	86371975	2915	2915	2915	2915	0
378	20250211	144500	86371975	2915	2915	2915	2915	0
379	20250211	144400	86371975	2915	2915	2915	2915	0
380	20250211	144300	86371975	2915	2915	2915	2915	0
381	20250211	144200	86371975	2915	2915	2915	2915	0
382	20250211	144100	86371975	2915	2915	2915	2915	90
383	20250211	144000	86109625	2915	2915	2915	2915	0
384	20250211	143900	86109625	2915	2915	2915	2915	0
385	20250211	143800	86109625	2915	2915	2915	2915	0
386	20250211	143700	86109625	2915	2915	2915	2915	10
387	20250211	143600	86080475	2920	2920	2920	2920	27
388	20250211	143500	86001635	2920	2920	2920	2920	0
389	20250211	143400	86001635	2920	2920	2920	2920	0
390	20250211	143300	86001635	2920	2920	2920	2920	0
391	20250211	143200	86001635	2920	2920	2920	2920	0
392	20250211	143100	86001635	2920	2920	2920	2920	0
393	20250211	143000	86001635	2920	2920	2920	2920	0
394	20250211	142900	86001635	2920	2920	2920	2920	0
395	20250211	142800	86001635	2920	2920	2920	2920	38
396	20250211	142700	85890675	2920	2920	2920	2920	0
397	20250211	142600	85890675	2920	2920	2920	2920	0
398	20250211	142500	85890675	2920	2920	2920	2920	0
399	20250211	142400	85890675	2920	2920	2920	2920	0
400	20250211	142300	85890675	2920	2920	2920	2920	0
401	20250211	142200	85890675	2920	2920	2920	2920	0
402	20250211	142100	85890675	2920	2920	2920	2920	0
403	20250211	142000	85890675	2920	2920	2920	2920	0
404	20250211	141900	85890675	2920	2920	2920	2920	0
405	20250211	141800	85890675	2920	2920	2920	2920	0
406	20250211	141700	85890675	2920	2920	2920	2920	0
407	20250211	141600	85890675	2920	2920	2920	2920	728
408	20250211	141500	83764915	2915	2915	2915	2915	574
409	20250211	141400	82091705	2910	2905	2910	2905	80
410	20250211	141300	81858955	2905	2905	2905	2905	0
411	20250211	141200	81858955	2905	2905	2905	2905	0
412	20250211	141100	81858955	2905	2905	2905	2905	0
413	20250211	141000	81858955	2905	2905	2905	2905	0
414	20250211	140900	81858955	2905	2905	2905	2905	0
415	20250211	140800	81858955	2905	2905	2905	2905	0
416	20250211	140700	81858955	2905	2910	2910	2905	102
417	20250211	140600	81562635	2910	2910	2910	2910	0
418	20250211	140500	81562635	2910	2910	2910	2910	0
419	20250211	140400	81562635	2910	2910	2910	2910	0
420	20250211	140300	81562635	2910	2910	2910	2910	0
421	20250211	140200	81562635	2910	2910	2910	2910	0
422	20250211	140100	81562635	2910	2910	2910	2910	0
423	20250211	140000	81562635	2910	2910	2910	2910	0
424	20250211	135900	81562635	2910	2910	2910	2910	3
425	20250211	135800	81553905	2910	2910	2910	2910	100
426	20250211	135700	81262905	2910	2910	2910	2910	0
427	20250211	135600	81262905	2910	2910	2910	2910	0
428	20250211	135500	81262905	2910	2910	2910	2910	0
429	20250211	135400	81262905	2910	2910	2910	2910	0
430	20250211	135300	81262905	2910	2910	2910	2910	34
431	20250211	135200	81163965	2910	2910	2910	2910	0
432	20250211	135100	81163965	2910	2910	2910	2910	0
433	20250211	135000	81163965	2910	2910	2910	2910	0
434	20250211	134900	81163965	2910	2910	2910	2910	0
435	20250211	134800	81163965	2910	2910	2910	2910	50
436	20250211	134700	81018465	2900	2900	2900	2900	0
437	20250211	134600	81018465	2900	2900	2900	2900	0
438	20250211	134500	81018465	2900	2900	2900	2900	0
439	20250211	134400	81018465	2900	2900	2900	2900	16
440	20250211	134300	80972065	2910	2910	2910	2910	0
441	20250211	134200	80972065	2910	2910	2910	2910	0
442	20250211	134100	80972065	2910	2910	2910	2910	0
443	20250211	134000	80972065	2910	2910	2910	2910	0
444	20250211	133900	80972065	2910	2910	2910	2910	0
445	20250211	133800	80972065	2910	2910	2910	2910	0
446	20250211	133700	80972065	2910	2910	2910	2910	0
447	20250211	133600	80972065	2910	2910	2910	2910	0
448	20250211	133500	80972065	2910	2910	2910	2910	0
449	20250211	133400	80972065	2910	2910	2910	2910	2
450	20250211	133300	80966245	2900	2900	2900	2900	0
451	20250211	133200	80966245	2900	2900	2900	2900	0
452	20250211	133100	80966245	2900	2900	2900	2900	0
453	20250211	133000	80966245	2900	2900	2900	2900	0
454	20250211	132900	80966245	2900	2900	2900	2900	0
455	20250211	132800	80966245	2900	2900	2900	2900	0
456	20250211	132700	80966245	2900	2900	2900	2900	0
457	20250211	132600	80966245	2900	2900	2900	2900	2200
458	20250211	132500	74586245	2910	2910	2910	2910	100
459	20250211	132400	74295245	2910	2910	2910	2910	2
460	20250211	132300	74289425	2905	2905	2905	2905	0
461	20250211	132200	74289425	2905	2905	2905	2905	44
462	20250211	132100	74161605	2905	2905	2905	2905	0
463	20250211	132000	74161605	2905	2905	2905	2905	7
464	20250211	131900	74141270	2905	2905	2905	2905	7
465	20250211	131800	74120935	2905	2905	2905	2905	0
466	20250211	131700	74120935	2905	2905	2905	2905	0
467	20250211	131600	74120935	2905	2905	2905	2905	0
468	20250211	131500	74120935	2905	2905	2905	2905	0
469	20250211	131400	74120935	2905	2900	2905	2900	502
470	20250211	131300	72665125	2905	2905	2905	2905	0
471	20250211	131200	72665125	2905	2905	2905	2905	0
472	20250211	131100	72665125	2905	2905	2905	2905	0
473	20250211	131000	72665125	2905	2905	2905	2905	40
474	20250211	130900	72548925	2910	2910	2910	2910	0
475	20250211	130800	72548925	2910	2910	2910	2910	3
476	20250211	130700	72540195	2910	2910	2910	2910	0
477	20250211	130600	72540195	2910	2910	2910	2910	2
478	20250211	130500	72534375	2900	2900	2900	2900	0
479	20250211	130400	72534375	2900	2900	2900	2900	0
480	20250211	130300	72534375	2900	2900	2900	2900	0
481	20250211	130200	72534375	2900	2900	2900	2900	0
482	20250211	130100	72534375	2900	2900	2900	2900	0
483	20250211	130000	72534375	2900	2900	2900	2900	0
484	20250211	125900	72534375	2900	2900	2900	2900	300
485	20250211	125800	71664375	2905	2900	2910	2900	152
486	20250211	125700	71223055	2900	2900	2900	2900	50
487	20250211	125600	71078055	2905	2905	2905	2905	0
488	20250211	125500	71078055	2905	2905	2905	2905	0
489	20250211	125400	71078055	2905	2905	2905	2905	0
490	20250211	125300	71078055	2905	2905	2905	2905	2194
491	20250211	125200	64704485	2910	2910	2910	2910	0
492	20250211	125100	64704485	2910	2910	2910	2910	0
493	20250211	125000	64704485	2910	2910	2910	2910	0
494	20250211	124900	64704485	2910	2910	2910	2910	0
495	20250211	124800	64704485	2910	2910	2910	2910	0
496	20250211	124700	64704485	2910	2910	2910	2910	0
497	20250211	124600	64704485	2910	2910	2910	2910	0
498	20250211	124500	64704485	2910	2910	2910	2910	0
499	20250211	124400	64704485	2910	2910	2910	2910	13
500	20250211	124300	64666655	2910	2910	2910	2910	0
501	20250211	124200	64666655	2910	2910	2910	2910	0
502	20250211	124100	64666655	2910	2910	2910	2910	10
503	20250211	124000	64637555	2910	2910	2910	2910	0
504	20250211	123900	64637555	2910	2910	2910	2910	0
505	20250211	123800	64637555	2910	2910	2910	2910	0
506	20250211	123700	64637555	2910	2910	2910	2910	40
507	20250211	123600	64521155	2910	2915	2915	2910	7
508	20250211	123500	64500755	2900	2900	2900	2900	0
509	20250211	123400	64500755	2900	2900	2900	2900	0
510	20250211	123300	64500755	2900	2900	2900	2900	0
511	20250211	123200	64500755	2900	2900	2900	2900	0
512	20250211	123100	64500755	2900	2905	2905	2900	542
513	20250211	123000	62928450	2900	2900	2900	2900	0
514	20250211	122900	62928450	2900	2900	2900	2900	0
515	20250211	122800	62928450	2900	2900	2900	2900	0
516	20250211	122700	62928450	2900	2900	2900	2900	0
517	20250211	122600	62928450	2900	2900	2900	2900	0
518	20250211	122500	62928450	2900	2900	2900	2900	0
519	20250211	122400	62928450	2900	2900	2900	2900	0
520	20250211	122300	62928450	2900	2910	2910	2900	1074
521	20250211	122200	59807130	2915	2915	2915	2915	0
522	20250211	122100	59807130	2915	2915	2915	2915	0
523	20250211	122000	59807130	2915	2915	2915	2915	95
524	20250211	121900	59530205	2915	2915	2915	2915	0
525	20250211	121800	59530205	2915	2915	2915	2915	0
526	20250211	121700	59530205	2915	2915	2915	2915	0
527	20250211	121600	59530205	2915	2915	2915	2915	395
528	20250211	121500	58378780	2920	2920	2920	2920	0
529	20250211	121400	58378780	2920	2920	2920	2920	0
530	20250211	121300	58378780	2920	2920	2920	2920	258
531	20250211	121200	57625420	2925	2925	2925	2925	105
532	20250211	121100	57318295	2930	2930	2930	2930	1
533	20250211	121000	57315365	2930	2930	2930	2930	1
534	20250211	120900	57312435	2930	2930	2930	2930	0
535	20250211	120800	57312435	2930	2930	2930	2930	7
536	20250211	120700	57291925	2925	2925	2925	2925	0
537	20250211	120600	57291925	2925	2925	2925	2925	0
538	20250211	120500	57291925	2925	2925	2925	2925	0
539	20250211	120400	57291925	2925	2925	2925	2925	0
540	20250211	120300	57291925	2925	2925	2925	2925	0
541	20250211	120200	57291925	2925	2925	2925	2925	0
542	20250211	120100	57291925	2925	2925	2925	2925	0
543	20250211	120000	57291925	2925	2925	2925	2925	0
544	20250211	115900	57291925	2925	2925	2925	2925	0
545	20250211	115800	57291925	2925	2925	2925	2925	0
546	20250211	115700	57291925	2925	2925	2925	2925	100
547	20250211	115600	56999425	2930	2930	2930	2930	0
548	20250211	115500	56999425	2930	2930	2930	2930	0
549	20250211	115400	56999425	2930	2930	2930	2930	0
550	20250211	115300	56999425	2930	2930	2930	2930	0
551	20250211	115200	56999425	2930	2930	2930	2930	0
552	20250211	115100	56999425	2930	2930	2930	2930	0
553	20250211	115000	56999425	2930	2930	2930	2930	1000
554	20250211	114900	54069425	2920	2920	2920	2920	43
555	20250211	114800	53943865	2920	2920	2920	2920	0
556	20250211	114700	53943865	2920	2920	2920	2920	0
557	20250211	114600	53943865	2920	2920	2920	2920	1
558	20250211	114500	53940945	2920	2920	2920	2920	71
559	20250211	114400	53733625	2920	2920	2920	2920	0
560	20250211	114300	53733625	2920	2920	2920	2920	0
561	20250211	114200	53733625	2920	2920	2920	2920	0
562	20250211	114100	53733625	2920	2920	2920	2920	0
563	20250211	114000	53733625	2920	2920	2920	2920	12
564	20250211	113900	53698585	2925	2925	2925	2925	0
565	20250211	113800	53698585	2925	2925	2925	2925	0
566	20250211	113700	53698585	2925	2925	2925	2925	0
567	20250211	113600	53698585	2925	2925	2925	2925	0
568	20250211	113500	53698585	2925	2925	2925	2925	0
569	20250211	113400	53698585	2925	2925	2925	2925	0
570	20250211	113300	53698585	2925	2925	2925	2925	36
571	20250211	113200	53593285	2925	2925	2925	2925	0
572	20250211	113100	53593285	2925	2925	2925	2925	0
573	20250211	113000	53593285	2925	2925	2925	2925	0
574	20250211	112900	53593285	2925	2925	2925	2925	0
575	20250211	112800	53593285	2925	2925	2925	2925	0
576	20250211	112700	53593285	2925	2925	2925	2925	0
577	20250211	112600	53593285	2925	2925	2925	2925	0
578	20250211	112500	53593285	2925	2925	2925	2925	0
579	20250211	112400	53593285	2925	2925	2925	2925	0
580	20250211	112300	53593285	2925	2925	2925	2925	0
581	20250211	112200	53593285	2925	2925	2925	2925	0
582	20250211	112100	53593285	2925	2925	2925	2925	0
583	20250211	112000	53593285	2925	2925	2925	2925	0
584	20250211	111900	53593285	2925	2925	2925	2925	0
585	20250211	111800	53593285	2925	2925	2925	2925	6
586	20250211	111700	53575735	2930	2930	2930	2930	0
587	20250211	111600	53575735	2930	2930	2930	2930	0
588	20250211	111500	53575735	2930	2930	2930	2930	0
589	20250211	111400	53575735	2930	2930	2930	2930	0
590	20250211	111300	53575735	2930	2930	2930	2930	0
591	20250211	111200	53575735	2930	2930	2930	2930	0
592	20250211	111100	53575735	2930	2930	2930	2930	10
593	20250211	111000	53546435	2915	2915	2915	2915	0
594	20250211	110900	53546435	2915	2915	2915	2915	0
595	20250211	110800	53546435	2915	2915	2915	2915	0
596	20250211	110700	53546435	2915	2915	2915	2915	0
597	20250211	110600	53546435	2915	2915	2915	2915	0
598	20250211	110500	53546435	2915	2915	2915	2915	0
599	20250211	110400	53546435	2915	2915	2915	2915	0
600	20250211	110300	53546435	2915	2915	2915	2915	52
601	20250211	110200	53394855	2915	2915	2915	2915	0
602	20250211	110100	53394855	2915	2915	2915	2915	0
603	20250211	110000	53394855	2915	2915	2915	2915	0
604	20250211	105900	53394855	2915	2915	2915	2915	0
605	20250211	105800	53394855	2915	2915	2915	2915	0
606	20250211	105700	53394855	2915	2915	2915	2915	0
607	20250211	105600	53394855	2915	2915	2915	2915	0
608	20250211	105500	53394855	2915	2925	2925	2915	53
609	20250211	105400	53240170	2950	2950	2950	2950	0
610	20250211	105300	53240170	2950	2950	2950	2950	0
611	20250211	105200	53240170	2950	2950	2950	2950	2
612	20250211	105100	53234270	2925	2925	2925	2925	0
613	20250211	105000	53234270	2925	2925	2925	2925	0
614	20250211	104900	53234270	2925	2925	2925	2925	0
615	20250211	104800	53234270	2925	2925	2925	2925	500
616	20250211	104700	51771770	2925	2925	2925	2925	0
617	20250211	104600	51771770	2925	2925	2925	2925	0
618	20250211	104500	51771770	2925	2925	2925	2925	4
619	20250211	104400	51760070	2950	2950	2950	2950	0
620	20250211	104300	51760070	2950	2950	2950	2950	0
621	20250211	104200	51760070	2950	2950	2950	2950	0
622	20250211	104100	51760070	2950	2950	2950	2950	0
623	20250211	104000	51760070	2950	2940	2950	2940	100
624	20250211	103900	51465735	2935	2935	2935	2935	0
625	20250211	103800	51465735	2935	2935	2935	2935	195
626	20250211	103700	50893410	2935	2935	2935	2935	0
627	20250211	103600	50893410	2935	2935	2935	2935	4
628	20250211	103500	50881670	2935	2935	2935	2935	0
629	20250211	103400	50881670	2935	2935	2935	2935	1
630	20250211	103300	50878735	2935	2935	2935	2935	18
631	20250211	103200	50825905	2920	2920	2920	2920	0
632	20250211	103100	50825905	2920	2920	2920	2920	0
633	20250211	103000	50825905	2920	2920	2920	2920	0
634	20250211	102900	50825905	2920	2920	2920	2920	0
635	20250211	102800	50825905	2920	2920	2920	2920	50
636	20250211	102700	50679905	2920	2920	2920	2920	0
637	20250211	102600	50679905	2920	2920	2920	2920	5
638	20250211	102500	50665305	2940	2940	2940	2940	0
639	20250211	102400	50665305	2940	2940	2940	2940	0
640	20250211	102300	50665305	2940	2940	2940	2940	0
641	20250211	102200	50665305	2940	2940	2940	2940	1
642	20250211	102100	50662365	2940	2915	2945	2915	1127
643	20250211	102000	47349295	2970	2970	2970	2970	0
644	20250211	101900	47349295	2970	2970	2970	2970	0
645	20250211	101800	47349295	2970	2960	2975	2820	8455
646	20250211	101700	22911855	2980	2980	2980	2980	3
647	20250211	101600	22902915	2975	2975	2975	2975	0
648	20250211	101500	22902915	2975	2975	2975	2975	0
649	20250211	101400	22902915	2975	2975	2975	2975	42
650	20250211	101300	22777965	2975	2975	2975	2975	133
651	20250211	101200	22382290	2975	2975	2975	2975	0
652	20250211	101100	22382290	2975	2975	2975	2975	0
653	20250211	101000	22382290	2975	2975	2975	2975	0
654	20250211	100900	22382290	2975	2975	2975	2975	0
655	20250211	100800	22382290	2975	2975	2975	2975	1
656	20250211	100700	22379315	2975	2975	2975	2975	0
657	20250211	100600	22379315	2975	2975	2975	2975	0
658	20250211	100500	22379315	2975	2975	2975	2975	0
659	20250211	100400	22379315	2975	2975	2975	2975	0
660	20250211	100300	22379315	2975	2975	2975	2975	2
661	20250211	100200	22373365	2975	2975	2975	2975	0
662	20250211	100100	22373365	2975	2975	2975	2975	0
663	20250211	100000	22373365	2975	2975	2975	2975	0
664	20250211	095900	22373365	2975	2975	2975	2975	0
665	20250211	095800	22373365	2975	2975	2975	2975	0
666	20250211	095700	22373365	2975	2975	2975	2975	1
667	20250211	095600	22370390	2965	2965	2965	2965	0
668	20250211	095500	22370390	2965	2965	2965	2965	0
669	20250211	095400	22370390	2965	2965	2965	2965	0
670	20250211	095300	22370390	2965	2965	2965	2965	68
671	20250211	095200	22168770	2960	2960	2960	2960	0
672	20250211	095100	22168770	2960	2965	2965	2960	6
673	20250211	095000	22151005	2980	2980	2980	2980	5
674	20250211	094900	22136105	2970	2990	2990	2970	45
675	20250211	094800	22001575	2970	2955	2970	2955	588
676	20250211	094700	20255965	2955	2955	2955	2955	0
677	20250211	094600	20255965	2955	2930	2955	2930	135
678	20250211	094500	19860215	2960	2955	2960	2955	1018
679	20250211	094400	16852020	2955	2955	2955	2955	40
680	20250211	094300	16733820	2955	2955	2955	2955	10
681	20250211	094200	16704270	2955	2955	2955	2955	0
682	20250211	094100	16704270	2955	2955	2955	2955	11
683	20250211	094000	16671765	2955	2955	2955	2955	100
684	20250211	093900	16376265	2955	2955	2955	2955	2
685	20250211	093800	16370355	2945	2945	2945	2945	1
686	20250211	093700	16367410	2945	2945	2945	2945	0
687	20250211	093600	16367410	2945	2945	2945	2945	10
688	20250211	093500	16337960	2930	2930	2930	2930	0
689	20250211	093400	16337960	2930	2930	2930	2930	110
690	20250211	093300	16015660	2930	2930	2930	2930	10
691	20250211	093200	15986360	2925	2925	2925	2925	11
692	20250211	093100	15954185	2930	2930	2930	2930	0
693	20250211	093000	15954185	2930	2930	2930	2930	102
694	20250211	092900	15655325	2925	2925	2925	2925	0
695	20250211	092800	15655325	2925	2925	2925	2925	51
696	20250211	092700	15506150	2910	2910	2910	2910	0
697	20250211	092600	15506150	2910	2925	2925	2910	2822
698	20250211	092500	7273220	2925	2930	2930	2925	345
699	20250211	092400	6263480	2930	2930	2930	2930	100
700	20250211	092300	5970480	2935	2935	2935	2935	63
701	20250211	092200	5785575	2935	2935	2935	2935	207
702	20250211	092100	5178030	2955	2955	2955	2955	0
703	20250211	092000	5178030	2955	2955	2955	2955	0
704	20250211	091900	5178030	2955	2955	2955	2955	2
705	20250211	091800	5172120	2950	2950	2950	2950	1016
706	20250211	091700	2174920	2955	2955	2955	2955	0
707	20250211	091600	2174920	2955	2955	2955	2955	0
708	20250211	091500	2174920	2955	2955	2955	2955	0
709	20250211	091400	2174920	2955	2955	2955	2955	0
710	20250211	091300	2174920	2955	2955	2955	2955	7
711	20250211	091200	2154235	2950	2950	2950	2950	100
712	20250211	091100	1859235	2950	2950	2950	2950	0
713	20250211	091000	1859235	2950	2950	2950	2950	200
714	20250211	090900	1269235	2950	2950	2950	2950	0
715	20250211	090800	1269235	2950	2950	2950	2950	0
716	20250211	090700	1269235	2950	2950	2950	2950	0
717	20250211	090600	1269235	2950	2950	2950	2950	1
718	20250211	090500	1266285	2950	2950	2950	2950	0
719	20250211	090400	1266285	2950	2960	2960	2950	184
720	20250211	090300	721700	2965	2965	2965	2965	0
721	20250211	090200	721700	2965	2965	2965	2965	0
722	20250211	090100	721700	2965	2970	2970	2965	123
723	20250211	090000	357000	3000	3000	3000	3000	119