KissMeData/298540/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	211200	224089090	9280	9280	9280	9280	2249
3	20250211	211100	224089090	9280	9280	9280	9280	0
4	20250211	211000	224089090	9280	9280	9280	9280	0
5	20250211	210900	224089090	9280	9280	9280	9280	0
6	20250211	210800	224089090	9280	9280	9280	9280	0
7	20250211	210700	224089090	9280	9280	9280	9280	0
8	20250211	210600	224089090	9280	9280	9280	9280	0
9	20250211	210500	224089090	9280	9280	9280	9280	0
10	20250211	210400	224089090	9280	9280	9280	9280	0
11	20250211	210300	224089090	9280	9280	9280	9280	0
12	20250211	210200	224089090	9280	9280	9280	9280	0
13	20250211	210100	224089090	9280	9280	9280	9280	0
14	20250211	210000	224089090	9280	9280	9280	9280	0
15	20250211	205900	224089090	9280	9280	9280	9280	0
16	20250211	205800	224089090	9280	9280	9280	9280	0
17	20250211	205700	224089090	9280	9280	9280	9280	0
18	20250211	205600	224089090	9280	9280	9280	9280	0
19	20250211	205500	224089090	9280	9280	9280	9280	0
20	20250211	205400	224089090	9280	9280	9280	9280	0
21	20250211	205300	224089090	9280	9280	9280	9280	0
22	20250211	205200	224089090	9280	9280	9280	9280	0
23	20250211	205100	224089090	9280	9280	9280	9280	0
24	20250211	205000	224089090	9280	9280	9280	9280	0
25	20250211	204900	224089090	9280	9280	9280	9280	0
26	20250211	204800	224089090	9280	9280	9280	9280	0
27	20250211	204700	224089090	9280	9280	9280	9280	0
28	20250211	204600	224089090	9280	9280	9280	9280	0
29	20250211	204500	224089090	9280	9280	9280	9280	0
30	20250211	204400	224089090	9280	9280	9280	9280	0
31	20250211	204300	224089090	9280	9280	9280	9280	0
32	20250211	204200	224089090	9280	9280	9280	9280	2249
33	20250211	204100	224089090	9280	9280	9280	9280	0
34	20250211	204000	224089090	9280	9280	9280	9280	0
35	20250211	203900	224089090	9280	9280	9280	9280	0
36	20250211	203800	224089090	9280	9280	9280	9280	0
37	20250211	203700	224089090	9280	9280	9280	9280	0
38	20250211	203600	224089090	9280	9280	9280	9280	0
39	20250211	203500	224089090	9280	9280	9280	9280	0
40	20250211	203400	224089090	9280	9280	9280	9280	0
41	20250211	203300	224089090	9280	9280	9280	9280	0
42	20250211	203200	224089090	9280	9280	9280	9280	0
43	20250211	203100	224089090	9280	9280	9280	9280	0
44	20250211	203000	224089090	9280	9280	9280	9280	0
45	20250211	202900	224089090	9280	9280	9280	9280	0
46	20250211	202800	224089090	9280	9280	9280	9280	0
47	20250211	202700	224089090	9280	9280	9280	9280	0
48	20250211	202600	224089090	9280	9280	9280	9280	0
49	20250211	202500	224089090	9280	9280	9280	9280	0
50	20250211	202400	224089090	9280	9280	9280	9280	0
51	20250211	202300	224089090	9280	9280	9280	9280	0
52	20250211	202200	224089090	9280	9280	9280	9280	0
53	20250211	202100	224089090	9280	9280	9280	9280	0
54	20250211	202000	224089090	9280	9280	9280	9280	0
55	20250211	201900	224089090	9280	9280	9280	9280	0
56	20250211	201800	224089090	9280	9280	9280	9280	0
57	20250211	201700	224089090	9280	9280	9280	9280	0
58	20250211	201600	224089090	9280	9280	9280	9280	0
59	20250211	201500	224089090	9280	9280	9280	9280	0
60	20250211	201400	224089090	9280	9280	9280	9280	0
61	20250211	201300	224089090	9280	9280	9280	9280	0
62	20250211	201200	224089090	9280	9280	9280	9280	2249
63	20250211	201100	224089090	9280	9280	9280	9280	0
64	20250211	201000	224089090	9280	9280	9280	9280	0
65	20250211	200900	224089090	9280	9280	9280	9280	0
66	20250211	200800	224089090	9280	9280	9280	9280	0
67	20250211	200700	224089090	9280	9280	9280	9280	0
68	20250211	200600	224089090	9280	9280	9280	9280	0
69	20250211	200500	224089090	9280	9280	9280	9280	0
70	20250211	200400	224089090	9280	9280	9280	9280	0
71	20250211	200300	224089090	9280	9280	9280	9280	0
72	20250211	200200	224089090	9280	9280	9280	9280	0
73	20250211	200100	224089090	9280	9280	9280	9280	0
74	20250211	200000	224089090	9280	9280	9280	9280	0
75	20250211	195900	224089090	9280	9280	9280	9280	0
76	20250211	195800	224089090	9280	9280	9280	9280	0
77	20250211	195700	224089090	9280	9280	9280	9280	0
78	20250211	195600	224089090	9280	9280	9280	9280	0
79	20250211	195500	224089090	9280	9280	9280	9280	0
80	20250211	195400	224089090	9280	9280	9280	9280	0
81	20250211	195300	224089090	9280	9280	9280	9280	0
82	20250211	195200	224089090	9280	9280	9280	9280	0
83	20250211	195100	224089090	9280	9280	9280	9280	0
84	20250211	195000	224089090	9280	9280	9280	9280	0
85	20250211	194900	224089090	9280	9280	9280	9280	0
86	20250211	194800	224089090	9280	9280	9280	9280	0
87	20250211	194700	224089090	9280	9280	9280	9280	0
88	20250211	194600	224089090	9280	9280	9280	9280	0
89	20250211	194500	224089090	9280	9280	9280	9280	0
90	20250211	194400	224089090	9280	9280	9280	9280	0
91	20250211	194300	224089090	9280	9280	9280	9280	0
92	20250211	194200	224089090	9280	9280	9280	9280	2249
93	20250211	194100	224089090	9280	9280	9280	9280	0
94	20250211	194000	224089090	9280	9280	9280	9280	0
95	20250211	193900	224089090	9280	9280	9280	9280	0
96	20250211	193800	224089090	9280	9280	9280	9280	0
97	20250211	193700	224089090	9280	9280	9280	9280	0
98	20250211	193600	224089090	9280	9280	9280	9280	0
99	20250211	193500	224089090	9280	9280	9280	9280	0
100	20250211	193400	224089090	9280	9280	9280	9280	0
101	20250211	193300	224089090	9280	9280	9280	9280	0
102	20250211	193200	224089090	9280	9280	9280	9280	0
103	20250211	193100	224089090	9280	9280	9280	9280	0
104	20250211	193000	224089090	9280	9280	9280	9280	0
105	20250211	192900	224089090	9280	9280	9280	9280	0
106	20250211	192800	224089090	9280	9280	9280	9280	0
107	20250211	192700	224089090	9280	9280	9280	9280	0
108	20250211	192600	224089090	9280	9280	9280	9280	0
109	20250211	192500	224089090	9280	9280	9280	9280	0
110	20250211	192400	224089090	9280	9280	9280	9280	0
111	20250211	192300	224089090	9280	9280	9280	9280	0
112	20250211	192200	224089090	9280	9280	9280	9280	0
113	20250211	192100	224089090	9280	9280	9280	9280	0
114	20250211	192000	224089090	9280	9280	9280	9280	0
115	20250211	191900	224089090	9280	9280	9280	9280	0
116	20250211	191800	224089090	9280	9280	9280	9280	0
117	20250211	191700	224089090	9280	9280	9280	9280	0
118	20250211	191600	224089090	9280	9280	9280	9280	0
119	20250211	191500	224089090	9280	9280	9280	9280	0
120	20250211	191400	224089090	9280	9280	9280	9280	0
121	20250211	191300	224089090	9280	9280	9280	9280	0
122	20250211	191200	224089090	9280	9280	9280	9280	2249
123	20250211	191100	224089090	9280	9280	9280	9280	0
124	20250211	191000	224089090	9280	9280	9280	9280	0
125	20250211	190900	224089090	9280	9280	9280	9280	0
126	20250211	190800	224089090	9280	9280	9280	9280	0
127	20250211	190700	224089090	9280	9280	9280	9280	0
128	20250211	190600	224089090	9280	9280	9280	9280	0
129	20250211	190500	224089090	9280	9280	9280	9280	0
130	20250211	190400	224089090	9280	9280	9280	9280	0
131	20250211	190300	224089090	9280	9280	9280	9280	0
132	20250211	190200	224089090	9280	9280	9280	9280	0
133	20250211	190100	224089090	9280	9280	9280	9280	0
134	20250211	190000	224089090	9280	9280	9280	9280	0
135	20250211	185900	224089090	9280	9280	9280	9280	0
136	20250211	185800	224089090	9280	9280	9280	9280	0
137	20250211	185700	224089090	9280	9280	9280	9280	0
138	20250211	185600	224089090	9280	9280	9280	9280	0
139	20250211	185500	224089090	9280	9280	9280	9280	0
140	20250211	185400	224089090	9280	9280	9280	9280	0
141	20250211	185300	224089090	9280	9280	9280	9280	0
142	20250211	185200	224089090	9280	9280	9280	9280	0
143	20250211	185100	224089090	9280	9280	9280	9280	0
144	20250211	185000	224089090	9280	9280	9280	9280	0
145	20250211	184900	224089090	9280	9280	9280	9280	0
146	20250211	184800	224089090	9280	9280	9280	9280	0
147	20250211	184700	224089090	9280	9280	9280	9280	0
148	20250211	184600	224089090	9280	9280	9280	9280	0
149	20250211	184500	224089090	9280	9280	9280	9280	0
150	20250211	184400	224089090	9280	9280	9280	9280	0
151	20250211	184300	224089090	9280	9280	9280	9280	0
152	20250211	184200	224089090	9280	9280	9280	9280	2249
153	20250211	184100	224089090	9280	9280	9280	9280	0
154	20250211	184000	224089090	9280	9280	9280	9280	0
155	20250211	183900	224089090	9280	9280	9280	9280	0
156	20250211	183800	224089090	9280	9280	9280	9280	0
157	20250211	183700	224089090	9280	9280	9280	9280	0
158	20250211	183600	224089090	9280	9280	9280	9280	0
159	20250211	183500	224089090	9280	9280	9280	9280	0
160	20250211	183400	224089090	9280	9280	9280	9280	0
161	20250211	183300	224089090	9280	9280	9280	9280	0
162	20250211	183200	224089090	9280	9280	9280	9280	0
163	20250211	183100	224089090	9280	9280	9280	9280	0
164	20250211	183000	224089090	9280	9280	9280	9280	0
165	20250211	182900	224089090	9280	9280	9280	9280	0
166	20250211	182800	224089090	9280	9280	9280	9280	0
167	20250211	182700	224089090	9280	9280	9280	9280	0
168	20250211	182600	224089090	9280	9280	9280	9280	0
169	20250211	182500	224089090	9280	9280	9280	9280	0
170	20250211	182400	224089090	9280	9280	9280	9280	0
171	20250211	182300	224089090	9280	9280	9280	9280	0
172	20250211	182200	224089090	9280	9280	9280	9280	0
173	20250211	182100	224089090	9280	9280	9280	9280	0
174	20250211	182000	224089090	9280	9280	9280	9280	0
175	20250211	181900	224089090	9280	9280	9280	9280	0
176	20250211	181800	224089090	9280	9280	9280	9280	0
177	20250211	181700	224089090	9280	9280	9280	9280	0
178	20250211	181600	224089090	9280	9280	9280	9280	0
179	20250211	181500	224089090	9280	9280	9280	9280	0
180	20250211	181400	224089090	9280	9280	9280	9280	0
181	20250211	181300	224089090	9280	9280	9280	9280	0
182	20250211	181200	224089090	9280	9280	9280	9280	2249
183	20250211	181100	224089090	9280	9280	9280	9280	0
184	20250211	181000	224089090	9280	9280	9280	9280	0
185	20250211	180900	224089090	9280	9280	9280	9280	0
186	20250211	180800	224089090	9280	9280	9280	9280	0
187	20250211	180700	224089090	9280	9280	9280	9280	0
188	20250211	180600	224089090	9280	9280	9280	9280	0
189	20250211	180500	224089090	9280	9280	9280	9280	0
190	20250211	180400	224089090	9280	9280	9280	9280	0
191	20250211	180300	224089090	9280	9280	9280	9280	0
192	20250211	180200	224089090	9280	9280	9280	9280	0
193	20250211	180100	224089090	9280	9280	9280	9280	0
194	20250211	180000	224089090	9280	9280	9280	9280	0
195	20250211	175900	224089090	9280	9280	9280	9280	0
196	20250211	175800	224089090	9280	9280	9280	9280	0
197	20250211	175700	224089090	9280	9280	9280	9280	0
198	20250211	175600	224089090	9280	9280	9280	9280	0
199	20250211	175500	224089090	9280	9280	9280	9280	0
200	20250211	175400	224089090	9280	9280	9280	9280	0
201	20250211	175300	224089090	9280	9280	9280	9280	0
202	20250211	175200	224089090	9280	9280	9280	9280	0
203	20250211	175100	224089090	9280	9280	9280	9280	0
204	20250211	175000	224089090	9280	9280	9280	9280	0
205	20250211	174900	224089090	9280	9280	9280	9280	0
206	20250211	174800	224089090	9280	9280	9280	9280	0
207	20250211	174700	224089090	9280	9280	9280	9280	0
208	20250211	174600	224089090	9280	9280	9280	9280	0
209	20250211	174500	224089090	9280	9280	9280	9280	0
210	20250211	174400	224089090	9280	9280	9280	9280	0
211	20250211	174300	224089090	9280	9280	9280	9280	0
212	20250211	174200	224089090	9280	9280	9280	9280	2249
213	20250211	174100	224089090	9280	9280	9280	9280	0
214	20250211	174000	224089090	9280	9280	9280	9280	0
215	20250211	173900	224089090	9280	9280	9280	9280	0
216	20250211	173800	224089090	9280	9280	9280	9280	0
217	20250211	173700	224089090	9280	9280	9280	9280	0
218	20250211	173600	224089090	9280	9280	9280	9280	0
219	20250211	173500	224089090	9280	9280	9280	9280	0
220	20250211	173400	224089090	9280	9280	9280	9280	0
221	20250211	173300	224089090	9280	9280	9280	9280	0
222	20250211	173200	224089090	9280	9280	9280	9280	0
223	20250211	173100	224089090	9280	9280	9280	9280	0
224	20250211	173000	224089090	9280	9280	9280	9280	0
225	20250211	172900	224089090	9280	9280	9280	9280	0
226	20250211	172800	224089090	9280	9280	9280	9280	0
227	20250211	172700	224089090	9280	9280	9280	9280	0
228	20250211	172600	224089090	9280	9280	9280	9280	0
229	20250211	172500	224089090	9280	9280	9280	9280	0
230	20250211	172400	224089090	9280	9280	9280	9280	0
231	20250211	172300	224089090	9280	9280	9280	9280	0
232	20250211	172200	224089090	9280	9280	9280	9280	0
233	20250211	172100	224089090	9280	9280	9280	9280	0
234	20250211	172000	224089090	9280	9280	9280	9280	0
235	20250211	171900	224089090	9280	9280	9280	9280	0
236	20250211	171800	224089090	9280	9280	9280	9280	0
237	20250211	171700	224089090	9280	9280	9280	9280	0
238	20250211	171600	224089090	9280	9280	9280	9280	0
239	20250211	171500	224089090	9280	9280	9280	9280	0
240	20250211	171400	224089090	9280	9280	9280	9280	0
241	20250211	171300	224089090	9280	9280	9280	9280	0
242	20250211	171200	224089090	9280	9280	9280	9280	2249
243	20250211	171100	224089090	9280	9280	9280	9280	0
244	20250211	171000	224089090	9280	9280	9280	9280	0
245	20250211	170900	224089090	9280	9280	9280	9280	0
246	20250211	170800	224089090	9280	9280	9280	9280	0
247	20250211	170700	224089090	9280	9280	9280	9280	0
248	20250211	170600	224089090	9280	9280	9280	9280	0
249	20250211	170500	224089090	9280	9280	9280	9280	0
250	20250211	170400	224089090	9280	9280	9280	9280	0
251	20250211	170300	224089090	9280	9280	9280	9280	0
252	20250211	170200	224089090	9280	9280	9280	9280	0
253	20250211	170100	224089090	9280	9280	9280	9280	0
254	20250211	170000	224089090	9280	9280	9280	9280	0
255	20250211	165900	224089090	9280	9280	9280	9280	0
256	20250211	165800	224089090	9280	9280	9280	9280	0
257	20250211	165700	224089090	9280	9280	9280	9280	0
258	20250211	165600	224089090	9280	9280	9280	9280	0
259	20250211	165500	224089090	9280	9280	9280	9280	0
260	20250211	165400	224089090	9280	9280	9280	9280	0
261	20250211	165300	224089090	9280	9280	9280	9280	0
262	20250211	165200	224089090	9280	9280	9280	9280	0
263	20250211	165100	224089090	9280	9280	9280	9280	0
264	20250211	165000	224089090	9280	9280	9280	9280	0
265	20250211	164900	224089090	9280	9280	9280	9280	0
266	20250211	164800	224089090	9280	9280	9280	9280	0
267	20250211	164700	224089090	9280	9280	9280	9280	0
268	20250211	164600	224089090	9280	9280	9280	9280	0
269	20250211	164500	224089090	9280	9280	9280	9280	0
270	20250211	164400	224089090	9280	9280	9280	9280	0
271	20250211	164300	224089090	9280	9280	9280	9280	0
272	20250211	164200	224089090	9280	9280	9280	9280	2249
273	20250211	164100	224089090	9280	9280	9280	9280	0
274	20250211	164000	224089090	9280	9280	9280	9280	0
275	20250211	163900	224089090	9280	9280	9280	9280	0
276	20250211	163800	224089090	9280	9280	9280	9280	0
277	20250211	163700	224089090	9280	9280	9280	9280	0
278	20250211	163600	224089090	9280	9280	9280	9280	0
279	20250211	163500	224089090	9280	9280	9280	9280	0
280	20250211	163400	224089090	9280	9280	9280	9280	0
281	20250211	163300	224089090	9280	9280	9280	9280	0
282	20250211	163200	224089090	9280	9280	9280	9280	0
283	20250211	163100	224089090	9280	9280	9280	9280	0
284	20250211	163000	224089090	9280	9280	9280	9280	0
285	20250211	162900	224089090	9280	9280	9280	9280	0
286	20250211	162800	224089090	9280	9280	9280	9280	0
287	20250211	162700	224089090	9280	9280	9280	9280	0
288	20250211	162600	224089090	9280	9280	9280	9280	0
289	20250211	162500	224089090	9280	9280	9280	9280	0
290	20250211	162400	224089090	9280	9280	9280	9280	0
291	20250211	162300	224089090	9280	9280	9280	9280	0
292	20250211	162200	224089090	9280	9280	9280	9280	0
293	20250211	162100	224089090	9280	9280	9280	9280	0
294	20250211	162000	224089090	9280	9280	9280	9280	0
295	20250211	161900	224089090	9280	9280	9280	9280	0
296	20250211	161800	224089090	9280	9280	9280	9280	0
297	20250211	161700	224089090	9280	9280	9280	9280	0
298	20250211	161600	224089090	9280	9280	9280	9280	0
299	20250211	161500	224089090	9280	9280	9280	9280	0
300	20250211	161400	224089090	9280	9280	9280	9280	0
301	20250211	161300	224089090	9280	9280	9280	9280	0
302	20250211	161200	224089090	9280	9280	9280	9280	2249
303	20250211	161100	224089090	9280	9280	9280	9280	0
304	20250211	161000	224089090	9280	9280	9280	9280	0
305	20250211	160900	224089090	9280	9280	9280	9280	0
306	20250211	160800	224089090	9280	9280	9280	9280	0
307	20250211	160700	224089090	9280	9280	9280	9280	0
308	20250211	160600	224089090	9280	9280	9280	9280	0
309	20250211	160500	224089090	9280	9280	9280	9280	0
310	20250211	160400	224089090	9280	9280	9280	9280	0
311	20250211	160300	224089090	9280	9280	9280	9280	0
312	20250211	160200	224089090	9280	9280	9280	9280	0
313	20250211	160100	224089090	9280	9280	9280	9280	0
314	20250211	160000	224089090	9280	9280	9280	9280	0
315	20250211	155900	224089090	9280	9280	9280	9280	0
316	20250211	155800	224089090	9280	9280	9280	9280	0
317	20250211	155700	224089090	9280	9280	9280	9280	0
318	20250211	155600	224089090	9280	9280	9280	9280	0
319	20250211	155500	224089090	9280	9280	9280	9280	0
320	20250211	155400	224089090	9280	9280	9280	9280	0
321	20250211	155300	224089090	9280	9280	9280	9280	0
322	20250211	155200	224089090	9280	9280	9280	9280	0
323	20250211	155100	224089090	9280	9280	9280	9280	0
324	20250211	155000	224089090	9280	9280	9280	9280	0
325	20250211	154900	224089090	9280	9280	9280	9280	0
326	20250211	154800	224089090	9280	9280	9280	9280	0
327	20250211	154700	224089090	9280	9280	9280	9280	0
328	20250211	154600	224089090	9280	9280	9280	9280	0
329	20250211	154500	224089090	9280	9280	9280	9280	0
330	20250211	154400	224089090	9280	9280	9280	9280	0
331	20250211	154300	224089090	9280	9280	9280	9280	0
332	20250211	154200	224089090	9280	9280	9280	9280	2249
333	20250211	154100	224089090	9280	9280	9280	9280	0
334	20250211	154000	224089090	9280	9280	9280	9280	0
335	20250211	153900	224089090	9280	9280	9280	9280	0
336	20250211	153800	224089090	9280	9280	9280	9280	0
337	20250211	153700	224089090	9280	9280	9280	9280	0
338	20250211	153600	224089090	9280	9280	9280	9280	0
339	20250211	153500	224089090	9280	9280	9280	9280	0
340	20250211	153400	224089090	9280	9280	9280	9280	0
341	20250211	153300	224089090	9280	9280	9280	9280	0
342	20250211	153200	224089090	9280	9280	9280	9280	0
343	20250211	153100	224089090	9280	9280	9280	9280	0
344	20250211	153000	224089090	9280	9280	9280	9280	2249
345	20250211	152900	203218370	9270	9270	9270	9270	0
346	20250211	152800	203218370	9270	9270	9270	9270	0
347	20250211	152700	203218370	9270	9270	9270	9270	0
348	20250211	152600	203218370	9270	9270	9270	9270	0
349	20250211	152500	203218370	9270	9270	9270	9270	0
350	20250211	152400	203218370	9270	9270	9270	9270	0
351	20250211	152300	203218370	9270	9270	9270	9270	0
352	20250211	152200	203218370	9270	9270	9270	9270	0
353	20250211	152100	203218370	9270	9270	9270	9270	0
354	20250211	152000	203218370	9270	9270	9270	9270	0
355	20250211	151900	203218370	9270	9250	9270	9240	105
356	20250211	151800	202246600	9260	9270	9270	9260	31
357	20250211	151700	201959280	9270	9260	9270	9250	21
358	20250211	151600	201764840	9270	9270	9270	9250	6
359	20250211	151500	201709290	9240	9260	9260	9240	1198
360	20250211	151400	190629790	9270	9270	9270	9270	6
361	20250211	151300	190574170	9270	9270	9270	9270	0
362	20250211	151200	190574170	9270	9270	9270	9260	6
363	20250211	151100	190518590	9260	9250	9260	9250	63
364	20250211	151000	189935310	9250	9250	9250	9250	1
365	20250211	150900	189926060	9260	9240	9260	9240	5
366	20250211	150800	189879840	9260	9250	9260	9250	182
367	20250211	150700	188196330	9260	9240	9260	9240	115
368	20250211	150600	187133710	9240	9240	9240	9240	0
369	20250211	150500	187133710	9240	9240	9240	9240	1
370	20250211	150400	187124470	9220	9220	9220	9220	108
371	20250211	150300	186128710	9220	9220	9220	9220	1
372	20250211	150200	186119490	9210	9210	9210	9210	0
373	20250211	150100	186119490	9210	9210	9210	9210	0
374	20250211	150000	186119490	9210	9210	9210	9210	0
375	20250211	145900	186119490	9210	9210	9220	9210	32
376	20250211	145800	185824610	9210	9210	9210	9210	18
377	20250211	145700	185658830	9210	9210	9210	9210	4
378	20250211	145600	185621990	9210	9210	9210	9210	7
379	20250211	145500	185557520	9210	9190	9210	9190	19
380	20250211	145400	185382740	9190	9190	9190	9190	0
381	20250211	145300	185382740	9190	9190	9190	9190	4
382	20250211	145200	185345980	9190	9200	9210	9190	5
383	20250211	145100	185299980	9200	9200	9200	9200	10
384	20250211	145000	185207980	9200	9190	9200	9190	14
385	20250211	144900	185079270	9190	9190	9190	9190	4
386	20250211	144800	185042510	9190	9190	9190	9190	2
387	20250211	144700	185024130	9200	9200	9200	9200	0
388	20250211	144600	185024130	9200	9200	9200	9200	0
389	20250211	144500	185024130	9200	9190	9200	9190	11
390	20250211	144400	184923000	9200	9200	9200	9200	0
391	20250211	144300	184923000	9200	9200	9200	9200	12
392	20250211	144200	184812600	9200	9200	9200	9200	0
393	20250211	144100	184812600	9200	9190	9200	9190	9
394	20250211	144000	184729850	9200	9200	9200	9200	14
395	20250211	143900	184601050	9190	9190	9190	9190	0
396	20250211	143800	184601050	9190	9190	9190	9190	2
397	20250211	143700	184582670	9200	9200	9200	9200	0
398	20250211	143600	184582670	9200	9190	9200	9190	446
399	20250211	143500	180483890	9190	9220	9220	9190	574
400	20250211	143400	175197570	9220	9220	9220	9220	2
401	20250211	143300	175179130	9230	9220	9230	9220	70
402	20250211	143200	174533290	9230	9230	9230	9230	0
403	20250211	143100	174533290	9230	9230	9230	9230	0
404	20250211	143000	174533290	9230	9210	9230	9210	25
405	20250211	142900	174302650	9220	9220	9220	9220	0
406	20250211	142800	174302650	9220	9210	9220	9210	36
407	20250211	142700	173971010	9210	9210	9210	9210	1
408	20250211	142600	173961800	9210	9210	9210	9210	8
409	20250211	142500	173888120	9210	9210	9210	9210	0
410	20250211	142400	173888120	9210	9210	9210	9210	1
411	20250211	142300	173878910	9210	9210	9210	9210	15
412	20250211	142200	173740760	9210	9210	9210	9210	0
413	20250211	142100	173740760	9210	9210	9210	9210	0
414	20250211	142000	173740760	9210	9210	9210	9210	0
415	20250211	141900	173740760	9210	9220	9220	9210	4
416	20250211	141800	173703890	9220	9210	9220	9210	36
417	20250211	141700	173372280	9210	9210	9210	9210	0
418	20250211	141600	173372280	9210	9210	9210	9210	9
419	20250211	141500	173289390	9210	9210	9210	9210	0
420	20250211	141400	173289390	9210	9210	9210	9210	0
421	20250211	141300	173289390	9210	9210	9210	9210	0
422	20250211	141200	173289390	9210	9210	9210	9210	2
423	20250211	141100	173270970	9210	9210	9210	9210	1
424	20250211	141000	173261760	9210	9250	9270	9210	254
425	20250211	140900	170909800	9200	9200	9200	9200	1
426	20250211	140800	170900600	9220	9210	9220	9210	121
427	20250211	140700	169785010	9210	9210	9210	9210	0
428	20250211	140600	169785010	9210	9210	9210	9210	9
429	20250211	140500	169702120	9190	9190	9190	9190	2
430	20250211	140400	169683740	9210	9200	9210	9200	174
431	20250211	140300	168081220	9200	9200	9200	9200	0
432	20250211	140200	168081220	9200	9200	9200	9200	0
433	20250211	140100	168081220	9200	9200	9200	9200	1
434	20250211	140000	168072020	9210	9210	9210	9210	3
435	20250211	135900	168044390	9210	9210	9210	9210	12
436	20250211	135800	167933870	9190	9190	9190	9190	2
437	20250211	135700	167915490	9210	9210	9210	9210	10
438	20250211	135600	167823390	9210	9200	9210	9200	53
439	20250211	135500	167335760	9200	9200	9200	9200	0
440	20250211	135400	167335760	9200	9180	9200	9180	13
441	20250211	135300	167216180	9200	9200	9200	9200	2
442	20250211	135200	167197780	9200	9200	9200	9200	10
443	20250211	135100	167105780	9190	9190	9190	9190	0
444	20250211	135000	167105780	9190	9180	9190	9180	3
445	20250211	134900	167078220	9200	9200	9200	9200	12
446	20250211	134800	166967820	9180	9180	9180	9180	1000
447	20250211	134700	157787820	9190	9200	9210	9190	7321
448	20250211	134600	90474570	9190	9190	9190	9190	3
449	20250211	134500	90447000	9190	9190	9190	9190	13
450	20250211	134400	90327530	9190	9190	9190	9190	0
451	20250211	134300	90327530	9190	9190	9190	9190	2
452	20250211	134200	90309150	9190	9190	9190	9190	8
453	20250211	134100	90235630	9190	9190	9190	9190	0
454	20250211	134000	90235630	9190	9190	9190	9190	17
455	20250211	133900	90079400	9190	9190	9190	9190	0
456	20250211	133800	90079400	9190	9190	9190	9190	4
457	20250211	133700	90042640	9190	9190	9190	9190	6
458	20250211	133600	89987500	9190	9190	9190	9190	2
459	20250211	133500	89969120	9190	9190	9190	9190	130
460	20250211	133400	88774420	9190	9190	9190	9190	114
461	20250211	133300	87726760	9190	9190	9190	9190	7
462	20250211	133200	87662430	9190	9190	9190	9190	2
463	20250211	133100	87644050	9190	9190	9190	9190	2
464	20250211	133000	87625670	9190	9190	9190	9190	25
465	20250211	132900	87395920	9190	9200	9200	9190	48
466	20250211	132800	86954580	9200	9190	9200	9190	11
467	20250211	132700	86853430	9200	9200	9200	9190	31
468	20250211	132600	86568260	9190	9200	9200	9190	106
469	20250211	132500	85593970	9200	9190	9200	9190	16
470	20250211	132400	85446920	9190	9190	9190	9190	3
471	20250211	132300	85419350	9190	9190	9190	9190	21
472	20250211	132200	85226360	9190	9190	9190	9190	0
473	20250211	132100	85226360	9190	9200	9200	9190	136
474	20250211	132000	83975490	9200	9200	9200	9200	2
475	20250211	131900	83957090	9200	9200	9200	9200	0
476	20250211	131800	83957090	9200	9190	9200	9190	21
477	20250211	131700	83763970	9190	9190	9190	9190	0
478	20250211	131600	83763970	9190	9190	9190	9190	14
479	20250211	131500	83635310	9190	9190	9190	9190	0
480	20250211	131400	83635310	9190	9190	9190	9190	2
481	20250211	131300	83616930	9190	9190	9190	9190	10
482	20250211	131200	83525030	9190	9190	9190	9190	108
483	20250211	131100	82532510	9200	9190	9200	9190	3
484	20250211	131000	82504920	9200	9200	9200	9200	12
485	20250211	130900	82394520	9190	9190	9190	9190	2
486	20250211	130800	82376140	9200	9200	9200	9200	10
487	20250211	130700	82284140	9200	9200	9200	9200	2
488	20250211	130600	82265740	9200	9200	9200	9200	9
489	20250211	130500	82182940	9200	9200	9200	9190	63
490	20250211	130400	81603880	9200	9190	9200	9190	14
491	20250211	130300	81475170	9190	9190	9190	9190	1
492	20250211	130200	81465980	9190	9190	9190	9190	22
493	20250211	130100	81263800	9190	9190	9190	9190	11
494	20250211	130000	81162710	9190	9190	9190	9190	4
495	20250211	125900	81125950	9190	9200	9200	9190	56
496	20250211	125800	80611250	9200	9200	9200	9200	2
497	20250211	125700	80592850	9200	9200	9200	9200	0
498	20250211	125600	80592850	9200	9190	9200	9190	15
499	20250211	125500	80454870	9200	9200	9200	9200	5
500	20250211	125400	80408870	9190	9200	9200	9190	6
501	20250211	125300	80353700	9200	9200	9200	9200	0
502	20250211	125200	80353700	9200	9190	9200	9190	14
503	20250211	125100	80224990	9200	9190	9200	9190	9
504	20250211	125000	80142220	9200	9200	9200	9200	0
505	20250211	124900	80142220	9200	9200	9200	9200	3
506	20250211	124800	80114620	9200	9200	9200	9200	0
507	20250211	124700	80114620	9200	9200	9200	9190	14
508	20250211	124600	79985840	9200	9200	9200	9200	0
509	20250211	124500	79985840	9200	9200	9200	9200	17
510	20250211	124400	79829440	9190	9190	9190	9190	8
511	20250211	124300	79755920	9190	9200	9200	9190	16
512	20250211	124200	79608870	9200	9200	9200	9190	15
513	20250211	124100	79470990	9190	9190	9190	9190	3
514	20250211	124000	79443420	9190	9190	9190	9190	11
515	20250211	123900	79342330	9190	9190	9190	9190	1
516	20250211	123800	79333140	9190	9190	9190	9190	2
517	20250211	123700	79314760	9190	9190	9190	9190	9
518	20250211	123600	79232050	9190	9190	9190	9190	3
519	20250211	123500	79204480	9190	9190	9190	9190	9
520	20250211	123400	79121770	9190	9190	9190	9190	2
521	20250211	123300	79103390	9190	9190	9190	9190	0
522	20250211	123200	79103390	9190	9190	9190	9190	14
523	20250211	123100	78974730	9190	9190	9190	9190	15
524	20250211	123000	78836880	9200	9200	9200	9200	2
525	20250211	122900	78818480	9200	9200	9200	9200	3
526	20250211	122800	78790880	9200	9200	9200	9200	0
527	20250211	122700	78790880	9200	9200	9200	9200	14
528	20250211	122600	78662080	9200	9200	9200	9200	0
529	20250211	122500	78662080	9200	9200	9200	9200	9
530	20250211	122400	78579280	9210	9210	9210	9210	11
531	20250211	122300	78477970	9200	9200	9200	9200	12
532	20250211	122200	78367570	9200	9200	9200	9200	1
533	20250211	122100	78358370	9200	9200	9200	9200	3
534	20250211	122000	78330770	9200	9200	9200	9200	9
535	20250211	121900	78247970	9200	9200	9200	9200	1
536	20250211	121800	78238770	9200	9200	9200	9200	14
537	20250211	121700	78109970	9200	9200	9200	9200	1
538	20250211	121600	78100770	9200	9200	9200	9200	2
539	20250211	121500	78082370	9200	9200	9200	9200	7
540	20250211	121400	78017970	9200	9200	9200	9200	2
541	20250211	121300	77999570	9200	9210	9210	9200	86
542	20250211	121200	77207630	9210	9210	9210	9210	2
543	20250211	121100	77189210	9210	9210	9210	9210	8
544	20250211	121000	77115530	9210	9210	9210	9210	3
545	20250211	120900	77087900	9210	9210	9210	9210	1
546	20250211	120800	77078690	9210	9210	9210	9210	10
547	20250211	120700	76986590	9210	9210	9210	9210	3
548	20250211	120600	76958960	9220	9220	9220	9220	5
549	20250211	120500	76912860	9210	9210	9210	9210	3
550	20250211	120400	76885230	9210	9210	9210	9210	0
551	20250211	120300	76885230	9210	9210	9210	9210	15
552	20250211	120200	76747080	9210	9210	9210	9210	2
553	20250211	120100	76728660	9210	9210	9210	9210	5
554	20250211	120000	76682610	9210	9210	9210	9210	7
555	20250211	115900	76618140	9210	9210	9210	9210	17
556	20250211	115800	76461570	9210	9210	9210	9210	2
557	20250211	115700	76443150	9210	9210	9210	9210	1
558	20250211	115600	76433940	9210	9210	9210	9210	10
559	20250211	115500	76341840	9210	9210	9210	9210	0
560	20250211	115400	76341840	9210	9210	9210	9210	13
561	20250211	115300	76222110	9210	9210	9210	9210	0
562	20250211	115200	76222110	9210	9210	9210	9210	2
563	20250211	115100	76203690	9210	9210	9210	9210	2
564	20250211	115000	76185270	9220	9220	9220	9220	0
565	20250211	114900	76185270	9220	9210	9220	9210	55
566	20250211	114800	75678420	9210	9210	9210	9210	3
567	20250211	114700	75650790	9210	9210	9210	9210	2
568	20250211	114600	75632370	9210	9210	9210	9210	5
569	20250211	114500	75586320	9220	9220	9220	9220	0
570	20250211	114400	75586320	9220	9210	9220	9210	19
571	20250211	114300	75411240	9210	9210	9210	9210	1
572	20250211	114200	75402030	9230	9230	9230	9230	0
573	20250211	114100	75402030	9230	9230	9230	9230	2
574	20250211	114000	75383570	9230	9220	9230	9220	13
575	20250211	113900	75263600	9230	9230	9230	9230	0
576	20250211	113800	75263600	9230	9230	9230	9230	0
577	20250211	113700	75263600	9230	9230	9230	9230	13
578	20250211	113600	75143610	9210	9210	9210	9210	1
579	20250211	113500	75134400	9230	9230	9230	9230	0
580	20250211	113400	75134400	9230	9230	9240	9230	54
581	20250211	113300	74635760	9210	9210	9210	9210	135
582	20250211	113200	73392410	9230	9230	9230	9230	9
583	20250211	113100	73309340	9230	9230	9230	9230	0
584	20250211	113000	73309340	9230	9230	9230	9230	12
585	20250211	112900	73198580	9210	9210	9210	9210	1
586	20250211	112800	73189370	9230	9230	9230	9230	0
587	20250211	112700	73189370	9230	9230	9230	9230	10
588	20250211	112600	73097070	9230	9230	9230	9230	4
589	20250211	112500	73060150	9210	9230	9230	9210	15
590	20250211	112400	72921740	9230	9230	9230	9230	0
591	20250211	112300	72921740	9230	9230	9230	9230	3
592	20250211	112200	72894050	9230	9210	9230	9210	9
593	20250211	112100	72811020	9230	9230	9230	9230	0
594	20250211	112000	72811020	9230	9230	9230	9230	15
595	20250211	111900	72672570	9230	9230	9230	9230	2
596	20250211	111800	72654110	9210	9230	9230	9210	8
597	20250211	111700	72580290	9230	9230	9230	9230	0
598	20250211	111600	72580290	9230	9230	9230	9230	0
599	20250211	111500	72580290	9230	9230	9230	9230	17
600	20250211	111400	72423380	9210	9210	9210	9210	2
601	20250211	111300	72404960	9230	9230	9230	9230	7
602	20250211	111200	72340350	9230	9230	9230	9230	4
603	20250211	111100	72303430	9210	9210	9210	9210	1
604	20250211	111000	72294220	9230	9230	9230	9230	13
605	20250211	110900	72174230	9230	9230	9230	9230	0
606	20250211	110800	72174230	9230	9230	9230	9230	33
607	20250211	110700	71869640	9210	9230	9230	9210	995
608	20250211	110600	62699590	9240	9230	9240	9230	3
609	20250211	110500	62671880	9230	9230	9240	9230	66
610	20250211	110400	62062680	9230	9230	9230	9230	3
611	20250211	110300	62034990	9230	9230	9230	9230	7
612	20250211	110200	61970380	9230	9230	9230	9230	0
613	20250211	110100	61970380	9230	9230	9230	9230	11
614	20250211	110000	61868850	9230	9240	9240	9230	56
615	20250211	105900	61351430	9230	9230	9230	9230	6
616	20250211	105800	61296050	9230	9230	9230	9230	9
617	20250211	105700	61212980	9230	9230	9230	9230	2
618	20250211	105600	61194520	9230	9230	9230	9230	13
619	20250211	105500	61074530	9230	9230	9230	9230	0
620	20250211	105400	61074530	9230	9230	9230	9230	0
621	20250211	105300	61074530	9230	9210	9230	9210	23
622	20250211	105200	60862260	9210	9210	9210	9210	0
623	20250211	105100	60862260	9210	9210	9220	9210	47
624	20250211	105000	60429040	9210	9210	9210	9210	3
625	20250211	104900	60401410	9210	9210	9210	9210	103
626	20250211	104800	59452780	9210	9210	9210	9210	2
627	20250211	104700	59434360	9210	9210	9210	9210	0
628	20250211	104600	59434360	9210	9210	9220	9210	22
629	20250211	104500	59231650	9200	9200	9200	9200	1
630	20250211	104400	59222450	9210	9210	9210	9210	9
631	20250211	104300	59139560	9210	9200	9210	9200	127
632	20250211	104200	57970900	9200	9200	9200	9200	5
633	20250211	104100	57924900	9200	9200	9200	9200	11
634	20250211	104000	57823700	9200	9200	9200	9200	10
635	20250211	103900	57731700	9200	9200	9200	9200	12
636	20250211	103800	57621300	9200	9210	9210	9200	3
637	20250211	103700	57593690	9200	9200	9200	9200	12
638	20250211	103600	57483290	9210	9210	9210	9210	0
639	20250211	103500	57483290	9210	9210	9210	9210	1
640	20250211	103400	57474080	9200	9220	9220	9200	20
641	20250211	103300	57289870	9230	9230	9230	9230	1
642	20250211	103200	57280640	9210	9210	9210	9210	11
643	20250211	103100	57179330	9210	9210	9220	9210	34
644	20250211	103000	56865910	9220	9220	9220	9220	0
645	20250211	102900	56865910	9220	9210	9220	9210	11
646	20250211	102800	56764580	9210	9210	9210	9210	3
647	20250211	102700	56736950	9210	9220	9220	9210	19
648	20250211	102600	56561930	9220	9220	9220	9220	0
649	20250211	102500	56561930	9220	9220	9220	9220	8
650	20250211	102400	56488170	9220	9210	9220	9210	5
651	20250211	102300	56442090	9210	9210	9210	9210	13
652	20250211	102200	56322360	9230	9230	9230	9230	0
653	20250211	102100	56322360	9230	9230	9230	9230	0
654	20250211	102000	56322360	9230	9220	9230	9210	21
655	20250211	101900	56128610	9210	9210	9210	9210	0
656	20250211	101800	56128610	9210	9210	9210	9210	1
657	20250211	101700	56119400	9220	9210	9220	9210	18
658	20250211	101600	55953570	9190	9220	9220	9190	29
659	20250211	101500	55686250	9190	9190	9190	9190	159
660	20250211	101400	54225040	9210	9210	9210	9210	0
661	20250211	101300	54225040	9210	9220	9220	9200	261
662	20250211	101200	51823420	9230	9230	9230	9230	9
663	20250211	101100	51740350	9240	9240	9240	9240	2
664	20250211	101000	51721870	9230	9230	9230	9230	7
665	20250211	100900	51657260	9230	9230	9230	9230	15
666	20250211	100800	51518810	9230	9230	9230	9230	13
667	20250211	100700	51398820	9230	9230	9230	9230	11
668	20250211	100600	51297290	9230	9230	9230	9230	4
669	20250211	100500	51260370	9230	9230	9230	9230	8
670	20250211	100400	51186530	9230	9230	9230	9230	1
671	20250211	100300	51177300	9230	9250	9250	9230	169
672	20250211	100200	49614310	9250	9250	9250	9250	3
673	20250211	100100	49586560	9250	9250	9260	9250	162
674	20250211	100000	48088030	9250	9250	9250	9250	8
675	20250211	095900	48014030	9250	9250	9250	9250	0
676	20250211	095800	48014030	9250	9280	9280	9250	3
677	20250211	095700	47986250	9290	9290	9290	9290	218
678	20250211	095600	45961030	9320	9320	9320	9320	14
679	20250211	095500	45830550	9330	9240	9330	9240	394
680	20250211	095400	42171980	9250	9250	9250	9250	1
681	20250211	095300	42162730	9340	9290	9340	9290	849
682	20250211	095200	34250960	9280	9260	9280	9260	36
683	20250211	095100	33917230	9250	9250	9250	9230	11
684	20250211	095000	33815520	9230	9250	9250	9230	6
685	20250211	094900	33760120	9250	9250	9250	9250	0
686	20250211	094800	33760120	9250	9250	9250	9250	11
687	20250211	094700	33658370	9250	9250	9250	9230	762
688	20250211	094600	26616600	9260	9260	9260	9260	0
689	20250211	094500	26616600	9260	9260	9260	9260	15
690	20250211	094400	26477700	9260	9250	9260	9230	24
691	20250211	094300	26255890	9260	9260	9260	9260	2
692	20250211	094200	26237370	9260	9260	9260	9260	1
693	20250211	094100	26228110	9260	9260	9260	9260	1
694	20250211	094000	26218850	9250	9250	9250	9230	14
695	20250211	093900	26089390	9270	9270	9270	9270	0
696	20250211	093800	26089390	9270	9270	9270	9270	2
697	20250211	093700	26070850	9260	9250	9260	9250	10
698	20250211	093600	25978280	9230	9250	9250	9230	8
699	20250211	093500	25904300	9260	9250	9260	9250	11
700	20250211	093400	25802450	9230	9230	9230	9230	12
701	20250211	093300	25691690	9240	9230	9240	9230	5
702	20250211	093200	25645510	9250	9250	9250	9250	0
703	20250211	093100	25645510	9250	9230	9250	9230	242
704	20250211	093000	23411670	9230	9200	9230	9200	129
705	20250211	092900	22224350	9190	9190	9190	9180	21
706	20250211	092800	22031370	9190	9200	9200	9190	4
707	20250211	092700	21994580	9190	9180	9190	9180	16
708	20250211	092600	21847630	9180	9180	9180	9180	4
709	20250211	092500	21810910	9190	9190	9190	9190	1
710	20250211	092400	21801720	9190	9190	9190	9180	80
711	20250211	092300	21066690	9180	9180	9180	9180	1
712	20250211	092200	21057510	9190	9180	9190	9180	52
713	20250211	092100	20579790	9180	9190	9190	9180	3
714	20250211	092000	20552230	9180	9180	9180	9180	13
715	20250211	091900	20432890	9190	9190	9190	9190	0
716	20250211	091800	20432890	9190	9210	9210	9180	2055
717	20250211	091700	1528210	9210	9210	9210	9210	21
718	20250211	091600	1334800	9210	9210	9210	9210	2
719	20250211	091500	1316380	9200	9200	9200	9200	5
720	20250211	091400	1270380	9220	9200	9220	9200	6
721	20250211	091300	1215080	9220	9220	9220	9220	1
722	20250211	091200	1205860	9210	9200	9210	9200	11
723	20250211	091100	1104650	9200	9200	9200	9200	4
724	20250211	091000	1067850	9210	9200	9210	9200	16
725	20250211	090900	920610	9210	9210	9210	9210	3
726	20250211	090800	892980	9200	9200	9200	9200	0
727	20250211	090700	892980	9200	9200	9200	9200	12
728	20250211	090600	782580	9200	9210	9210	9200	7
729	20250211	090500	718170	9200	9210	9210	9200	14
730	20250211	090400	589340	9200	9200	9200	9200	1
731	20250211	090300	580140	9210	9210	9210	9200	18
732	20250211	090200	414450	9210	9210	9210	9210	8
733	20250211	090100	340770	9210	9210	9210	9210	0
734	20250211	090000	340770	9210	9210	9210	9210	37