KissMeData/052260/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	193500	440782295	4645	4645	4645	4645	2212
3	20250211	193400	440782295	4645	4645	4645	4645	0
4	20250211	193300	440782295	4645	4645	4645	4645	0
5	20250211	193200	440782295	4645	4645	4645	4645	0
6	20250211	193100	440782295	4645	4645	4645	4645	0
7	20250211	193000	440782295	4645	4645	4645	4645	0
8	20250211	192900	440782295	4645	4645	4645	4645	0
9	20250211	192800	440782295	4645	4645	4645	4645	0
10	20250211	192700	440782295	4645	4645	4645	4645	0
11	20250211	192600	440782295	4645	4645	4645	4645	0
12	20250211	192500	440782295	4645	4645	4645	4645	0
13	20250211	192400	440782295	4645	4645	4645	4645	0
14	20250211	192300	440782295	4645	4645	4645	4645	0
15	20250211	192200	440782295	4645	4645	4645	4645	0
16	20250211	192100	440782295	4645	4645	4645	4645	0
17	20250211	192000	440782295	4645	4645	4645	4645	0
18	20250211	191900	440782295	4645	4645	4645	4645	0
19	20250211	191800	440782295	4645	4645	4645	4645	0
20	20250211	191700	440782295	4645	4645	4645	4645	0
21	20250211	191600	440782295	4645	4645	4645	4645	0
22	20250211	191500	440782295	4645	4645	4645	4645	0
23	20250211	191400	440782295	4645	4645	4645	4645	0
24	20250211	191300	440782295	4645	4645	4645	4645	0
25	20250211	191200	440782295	4645	4645	4645	4645	0
26	20250211	191100	440782295	4645	4645	4645	4645	0
27	20250211	191000	440782295	4645	4645	4645	4645	0
28	20250211	190900	440782295	4645	4645	4645	4645	0
29	20250211	190800	440782295	4645	4645	4645	4645	0
30	20250211	190700	440782295	4645	4645	4645	4645	0
31	20250211	190600	440782295	4645	4645	4645	4645	0
32	20250211	190500	440782295	4645	4645	4645	4645	2212
33	20250211	190400	440782295	4645	4645	4645	4645	0
34	20250211	190300	440782295	4645	4645	4645	4645	0
35	20250211	190200	440782295	4645	4645	4645	4645	0
36	20250211	190100	440782295	4645	4645	4645	4645	0
37	20250211	190000	440782295	4645	4645	4645	4645	0
38	20250211	185900	440782295	4645	4645	4645	4645	0
39	20250211	185800	440782295	4645	4645	4645	4645	0
40	20250211	185700	440782295	4645	4645	4645	4645	0
41	20250211	185600	440782295	4645	4645	4645	4645	0
42	20250211	185500	440782295	4645	4645	4645	4645	0
43	20250211	185400	440782295	4645	4645	4645	4645	0
44	20250211	185300	440782295	4645	4645	4645	4645	0
45	20250211	185200	440782295	4645	4645	4645	4645	0
46	20250211	185100	440782295	4645	4645	4645	4645	0
47	20250211	185000	440782295	4645	4645	4645	4645	0
48	20250211	184900	440782295	4645	4645	4645	4645	0
49	20250211	184800	440782295	4645	4645	4645	4645	0
50	20250211	184700	440782295	4645	4645	4645	4645	0
51	20250211	184600	440782295	4645	4645	4645	4645	0
52	20250211	184500	440782295	4645	4645	4645	4645	0
53	20250211	184400	440782295	4645	4645	4645	4645	0
54	20250211	184300	440782295	4645	4645	4645	4645	0
55	20250211	184200	440782295	4645	4645	4645	4645	0
56	20250211	184100	440782295	4645	4645	4645	4645	0
57	20250211	184000	440782295	4645	4645	4645	4645	0
58	20250211	183900	440782295	4645	4645	4645	4645	0
59	20250211	183800	440782295	4645	4645	4645	4645	0
60	20250211	183700	440782295	4645	4645	4645	4645	0
61	20250211	183600	440782295	4645	4645	4645	4645	0
62	20250211	183500	440782295	4645	4645	4645	4645	2212
63	20250211	183400	440782295	4645	4645	4645	4645	0
64	20250211	183300	440782295	4645	4645	4645	4645	0
65	20250211	183200	440782295	4645	4645	4645	4645	0
66	20250211	183100	440782295	4645	4645	4645	4645	0
67	20250211	183000	440782295	4645	4645	4645	4645	0
68	20250211	182900	440782295	4645	4645	4645	4645	0
69	20250211	182800	440782295	4645	4645	4645	4645	0
70	20250211	182700	440782295	4645	4645	4645	4645	0
71	20250211	182600	440782295	4645	4645	4645	4645	0
72	20250211	182500	440782295	4645	4645	4645	4645	0
73	20250211	182400	440782295	4645	4645	4645	4645	0
74	20250211	182300	440782295	4645	4645	4645	4645	0
75	20250211	182200	440782295	4645	4645	4645	4645	0
76	20250211	182100	440782295	4645	4645	4645	4645	0
77	20250211	182000	440782295	4645	4645	4645	4645	0
78	20250211	181900	440782295	4645	4645	4645	4645	0
79	20250211	181800	440782295	4645	4645	4645	4645	0
80	20250211	181700	440782295	4645	4645	4645	4645	0
81	20250211	181600	440782295	4645	4645	4645	4645	0
82	20250211	181500	440782295	4645	4645	4645	4645	0
83	20250211	181400	440782295	4645	4645	4645	4645	0
84	20250211	181300	440782295	4645	4645	4645	4645	0
85	20250211	181200	440782295	4645	4645	4645	4645	0
86	20250211	181100	440782295	4645	4645	4645	4645	0
87	20250211	181000	440782295	4645	4645	4645	4645	0
88	20250211	180900	440782295	4645	4645	4645	4645	0
89	20250211	180800	440782295	4645	4645	4645	4645	0
90	20250211	180700	440782295	4645	4645	4645	4645	0
91	20250211	180600	440782295	4645	4645	4645	4645	0
92	20250211	180500	440782295	4645	4645	4645	4645	2212
93	20250211	180400	440782295	4645	4645	4645	4645	0
94	20250211	180300	440782295	4645	4645	4645	4645	0
95	20250211	180200	440782295	4645	4645	4645	4645	0
96	20250211	180100	440782295	4645	4645	4645	4645	0
97	20250211	180000	440782295	4645	4645	4645	4645	0
98	20250211	175900	440782295	4645	4645	4645	4645	0
99	20250211	175800	440782295	4645	4645	4645	4645	0
100	20250211	175700	440782295	4645	4645	4645	4645	0
101	20250211	175600	440782295	4645	4645	4645	4645	0
102	20250211	175500	440782295	4645	4645	4645	4645	0
103	20250211	175400	440782295	4645	4645	4645	4645	0
104	20250211	175300	440782295	4645	4645	4645	4645	0
105	20250211	175200	440782295	4645	4645	4645	4645	0
106	20250211	175100	440782295	4645	4645	4645	4645	0
107	20250211	175000	440782295	4645	4645	4645	4645	0
108	20250211	174900	440782295	4645	4645	4645	4645	0
109	20250211	174800	440782295	4645	4645	4645	4645	0
110	20250211	174700	440782295	4645	4645	4645	4645	0
111	20250211	174600	440782295	4645	4645	4645	4645	0
112	20250211	174500	440782295	4645	4645	4645	4645	0
113	20250211	174400	440782295	4645	4645	4645	4645	0
114	20250211	174300	440782295	4645	4645	4645	4645	0
115	20250211	174200	440782295	4645	4645	4645	4645	0
116	20250211	174100	440782295	4645	4645	4645	4645	0
117	20250211	174000	440782295	4645	4645	4645	4645	0
118	20250211	173900	440782295	4645	4645	4645	4645	0
119	20250211	173800	440782295	4645	4645	4645	4645	0
120	20250211	173700	440782295	4645	4645	4645	4645	0
121	20250211	173600	440782295	4645	4645	4645	4645	0
122	20250211	173500	440782295	4645	4645	4645	4645	2212
123	20250211	173400	440782295	4645	4645	4645	4645	0
124	20250211	173300	440782295	4645	4645	4645	4645	0
125	20250211	173200	440782295	4645	4645	4645	4645	0
126	20250211	173100	440782295	4645	4645	4645	4645	0
127	20250211	173000	440782295	4645	4645	4645	4645	0
128	20250211	172900	440782295	4645	4645	4645	4645	0
129	20250211	172800	440782295	4645	4645	4645	4645	0
130	20250211	172700	440782295	4645	4645	4645	4645	0
131	20250211	172600	440782295	4645	4645	4645	4645	0
132	20250211	172500	440782295	4645	4645	4645	4645	0
133	20250211	172400	440782295	4645	4645	4645	4645	0
134	20250211	172300	440782295	4645	4645	4645	4645	0
135	20250211	172200	440782295	4645	4645	4645	4645	0
136	20250211	172100	440782295	4645	4645	4645	4645	0
137	20250211	172000	440782295	4645	4645	4645	4645	0
138	20250211	171900	440782295	4645	4645	4645	4645	0
139	20250211	171800	440782295	4645	4645	4645	4645	0
140	20250211	171700	440782295	4645	4645	4645	4645	0
141	20250211	171600	440782295	4645	4645	4645	4645	0
142	20250211	171500	440782295	4645	4645	4645	4645	0
143	20250211	171400	440782295	4645	4645	4645	4645	0
144	20250211	171300	440782295	4645	4645	4645	4645	0
145	20250211	171200	440782295	4645	4645	4645	4645	0
146	20250211	171100	440782295	4645	4645	4645	4645	0
147	20250211	171000	440782295	4645	4645	4645	4645	0
148	20250211	170900	440782295	4645	4645	4645	4645	0
149	20250211	170800	440782295	4645	4645	4645	4645	0
150	20250211	170700	440782295	4645	4645	4645	4645	0
151	20250211	170600	440782295	4645	4645	4645	4645	0
152	20250211	170500	440782295	4645	4645	4645	4645	2212
153	20250211	170400	440782295	4645	4645	4645	4645	0
154	20250211	170300	440782295	4645	4645	4645	4645	0
155	20250211	170200	440782295	4645	4645	4645	4645	0
156	20250211	170100	440782295	4645	4645	4645	4645	0
157	20250211	170000	440782295	4645	4645	4645	4645	0
158	20250211	165900	440782295	4645	4645	4645	4645	0
159	20250211	165800	440782295	4645	4645	4645	4645	0
160	20250211	165700	440782295	4645	4645	4645	4645	0
161	20250211	165600	440782295	4645	4645	4645	4645	0
162	20250211	165500	440782295	4645	4645	4645	4645	0
163	20250211	165400	440782295	4645	4645	4645	4645	0
164	20250211	165300	440782295	4645	4645	4645	4645	0
165	20250211	165200	440782295	4645	4645	4645	4645	0
166	20250211	165100	440782295	4645	4645	4645	4645	0
167	20250211	165000	440782295	4645	4645	4645	4645	0
168	20250211	164900	440782295	4645	4645	4645	4645	0
169	20250211	164800	440782295	4645	4645	4645	4645	0
170	20250211	164700	440782295	4645	4645	4645	4645	0
171	20250211	164600	440782295	4645	4645	4645	4645	0
172	20250211	164500	440782295	4645	4645	4645	4645	0
173	20250211	164400	440782295	4645	4645	4645	4645	0
174	20250211	164300	440782295	4645	4645	4645	4645	0
175	20250211	164200	440782295	4645	4645	4645	4645	0
176	20250211	164100	440782295	4645	4645	4645	4645	0
177	20250211	164000	440782295	4645	4645	4645	4645	0
178	20250211	163900	440782295	4645	4645	4645	4645	0
179	20250211	163800	440782295	4645	4645	4645	4645	0
180	20250211	163700	440782295	4645	4645	4645	4645	0
181	20250211	163600	440782295	4645	4645	4645	4645	0
182	20250211	163500	440782295	4645	4645	4645	4645	2212
183	20250211	163400	440782295	4645	4645	4645	4645	0
184	20250211	163300	440782295	4645	4645	4645	4645	0
185	20250211	163200	440782295	4645	4645	4645	4645	0
186	20250211	163100	440782295	4645	4645	4645	4645	0
187	20250211	163000	440782295	4645	4645	4645	4645	0
188	20250211	162900	440782295	4645	4645	4645	4645	0
189	20250211	162800	440782295	4645	4645	4645	4645	0
190	20250211	162700	440782295	4645	4645	4645	4645	0
191	20250211	162600	440782295	4645	4645	4645	4645	0
192	20250211	162500	440782295	4645	4645	4645	4645	0
193	20250211	162400	440782295	4645	4645	4645	4645	0
194	20250211	162300	440782295	4645	4645	4645	4645	0
195	20250211	162200	440782295	4645	4645	4645	4645	0
196	20250211	162100	440782295	4645	4645	4645	4645	0
197	20250211	162000	440782295	4645	4645	4645	4645	0
198	20250211	161900	440782295	4645	4645	4645	4645	0
199	20250211	161800	440782295	4645	4645	4645	4645	0
200	20250211	161700	440782295	4645	4645	4645	4645	0
201	20250211	161600	440782295	4645	4645	4645	4645	0
202	20250211	161500	440782295	4645	4645	4645	4645	0
203	20250211	161400	440782295	4645	4645	4645	4645	0
204	20250211	161300	440782295	4645	4645	4645	4645	0
205	20250211	161200	440782295	4645	4645	4645	4645	0
206	20250211	161100	440782295	4645	4645	4645	4645	0
207	20250211	161000	440782295	4645	4645	4645	4645	0
208	20250211	160900	440782295	4645	4645	4645	4645	0
209	20250211	160800	440782295	4645	4645	4645	4645	0
210	20250211	160700	440782295	4645	4645	4645	4645	0
211	20250211	160600	440782295	4645	4645	4645	4645	0
212	20250211	160500	440782295	4645	4645	4645	4645	2212
213	20250211	160400	440782295	4645	4645	4645	4645	0
214	20250211	160300	440782295	4645	4645	4645	4645	0
215	20250211	160200	440782295	4645	4645	4645	4645	0
216	20250211	160100	440782295	4645	4645	4645	4645	0
217	20250211	160000	440782295	4645	4645	4645	4645	0
218	20250211	155900	440782295	4645	4645	4645	4645	0
219	20250211	155800	440782295	4645	4645	4645	4645	0
220	20250211	155700	440782295	4645	4645	4645	4645	0
221	20250211	155600	440782295	4645	4645	4645	4645	0
222	20250211	155500	440782295	4645	4645	4645	4645	0
223	20250211	155400	440782295	4645	4645	4645	4645	0
224	20250211	155300	440782295	4645	4645	4645	4645	0
225	20250211	155200	440782295	4645	4645	4645	4645	0
226	20250211	155100	440782295	4645	4645	4645	4645	0
227	20250211	155000	440782295	4645	4645	4645	4645	0
228	20250211	154900	440782295	4645	4645	4645	4645	0
229	20250211	154800	440782295	4645	4645	4645	4645	0
230	20250211	154700	440782295	4645	4645	4645	4645	0
231	20250211	154600	440782295	4645	4645	4645	4645	0
232	20250211	154500	440782295	4645	4645	4645	4645	0
233	20250211	154400	440782295	4645	4645	4645	4645	0
234	20250211	154300	440782295	4645	4645	4645	4645	0
235	20250211	154200	440782295	4645	4645	4645	4645	0
236	20250211	154100	440782295	4645	4645	4645	4645	0
237	20250211	154000	440782295	4645	4645	4645	4645	0
238	20250211	153900	440782295	4645	4645	4645	4645	0
239	20250211	153800	440782295	4645	4645	4645	4645	0
240	20250211	153700	440782295	4645	4645	4645	4645	0
241	20250211	153600	440782295	4645	4645	4645	4645	0
242	20250211	153500	440782295	4645	4645	4645	4645	2212
243	20250211	153400	440782295	4645	4645	4645	4645	0
244	20250211	153300	440782295	4645	4645	4645	4645	0
245	20250211	153200	440782295	4645	4645	4645	4645	0
246	20250211	153100	440782295	4645	4645	4645	4645	0
247	20250211	153000	440782295	4645	4645	4645	4645	2212
248	20250211	152900	430507555	4635	4635	4635	4635	0
249	20250211	152800	430507555	4635	4635	4635	4635	0
250	20250211	152700	430507555	4635	4635	4635	4635	0
251	20250211	152600	430507555	4635	4635	4635	4635	0
252	20250211	152500	430507555	4635	4635	4635	4635	0
253	20250211	152400	430507555	4635	4635	4635	4635	0
254	20250211	152300	430507555	4635	4635	4635	4635	0
255	20250211	152200	430507555	4635	4635	4635	4635	0
256	20250211	152100	430507555	4635	4635	4635	4635	0
257	20250211	152000	430507555	4635	4635	4635	4635	0
258	20250211	151900	430507555	4635	4640	4660	4635	522
259	20250211	151800	428079700	4640	4630	4640	4630	21
260	20250211	151700	427982460	4635	4630	4635	4630	62
261	20250211	151600	427695325	4630	4630	4630	4630	300
262	20250211	151500	426306325	4630	4630	4635	4625	226
263	20250211	151400	425259135	4625	4630	4630	4625	2315
264	20250211	151300	414543250	4630	4630	4630	4630	19
265	20250211	151200	414455280	4630	4630	4635	4630	611
266	20250211	151100	411626095	4635	4630	4635	4630	810
267	20250211	151000	407874665	4630	4630	4630	4630	18
268	20250211	150900	407791325	4640	4635	4640	4635	3544
269	20250211	150800	391363935	4640	4635	4640	4635	21
270	20250211	150700	391266590	4635	4640	4645	4635	121
271	20250211	150600	390705245	4635	4635	4635	4635	119
272	20250211	150500	390153680	4640	4635	4640	4635	27
273	20250211	150400	390028500	4635	4635	4635	4635	46
274	20250211	150300	389815290	4635	4635	4635	4635	219
275	20250211	150200	388800225	4635	4635	4635	4635	20
276	20250211	150100	388707525	4635	4635	4635	4635	63
277	20250211	150000	388415520	4635	4635	4635	4635	20
278	20250211	145900	388322820	4645	4645	4645	4645	1
279	20250211	145800	388318175	4635	4635	4640	4635	70
280	20250211	145700	387993605	4635	4635	4635	4635	0
281	20250211	145600	387993605	4635	4635	4635	4635	39
282	20250211	145500	387812840	4635	4640	4640	4635	169
283	20250211	145400	387028895	4640	4640	4640	4640	5
284	20250211	145300	387005695	4640	4640	4640	4640	39
285	20250211	145200	386824735	4640	4645	4645	4640	19
286	20250211	145100	386736570	4645	4645	4645	4645	0
287	20250211	145000	386736570	4645	4645	4645	4645	115
288	20250211	144900	386202395	4640	4640	4640	4640	504
289	20250211	144800	383863835	4635	4635	4635	4635	0
290	20250211	144700	383863835	4635	4635	4635	4635	19
291	20250211	144600	383775770	4665	4645	4665	4645	201
292	20250211	144500	382839990	4645	4645	4645	4645	0
293	20250211	144400	382839990	4645	4640	4645	4635	157
294	20250211	144300	382110820	4635	4635	4635	4635	38
295	20250211	144200	381934690	4635	4635	4635	4635	51
296	20250211	144100	381698305	4640	4640	4640	4640	33
297	20250211	144000	381545185	4640	4640	4640	4640	0
298	20250211	143900	381545185	4640	4650	4650	4640	11
299	20250211	143800	381494135	4635	4635	4635	4635	20
300	20250211	143700	381401435	4635	4635	4635	4635	39
301	20250211	143600	381220670	4635	4635	4635	4635	146
302	20250211	143500	380543960	4635	4635	4635	4635	19
303	20250211	143400	380455895	4650	4650	4650	4650	25
304	20250211	143300	380339645	4635	4635	4635	4635	45
305	20250211	143200	380131070	4635	4635	4635	4635	19
306	20250211	143100	380043005	4635	4635	4635	4635	20
307	20250211	143000	379950305	4635	4635	4635	4635	20
308	20250211	142900	379857605	4635	4635	4635	4635	19
309	20250211	142800	379769540	4635	4635	4635	4635	20
310	20250211	142700	379676840	4635	4645	4645	4635	763
311	20250211	142600	376133145	4635	4635	4635	4635	19
312	20250211	142500	376045080	4635	4635	4635	4635	50
313	20250211	142400	375813330	4635	4635	4635	4635	45
314	20250211	142300	375604755	4640	4640	4640	4640	20
315	20250211	142200	375511955	4640	4640	4640	4640	4310
316	20250211	142100	355513555	4640	4640	4640	4640	39
317	20250211	142000	355332595	4640	4640	4640	4640	0
318	20250211	141900	355332595	4640	4650	4665	4640	320
319	20250211	141800	353843140	4635	4635	4635	4635	39
320	20250211	141700	353662375	4635	4635	4635	4635	0
321	20250211	141600	353662375	4635	4635	4635	4635	19
322	20250211	141500	353574310	4635	4650	4655	4635	74
323	20250211	141400	353230755	4655	4640	4655	4640	45
324	20250211	141300	353021470	4635	4640	4640	4635	40
325	20250211	141200	352836065	4640	4635	4640	4635	29
326	20250211	141100	352701605	4635	4635	4635	4635	26
327	20250211	141000	352581095	4635	4635	4635	4635	39
328	20250211	140900	352400330	4640	4640	4640	4640	1
329	20250211	140800	352395690	4640	4645	4645	4640	51
330	20250211	140700	352159045	4635	4635	4635	4635	20
331	20250211	140600	352066345	4635	4635	4635	4635	38
332	20250211	140500	351890215	4635	4650	4650	4635	24
333	20250211	140400	351778825	4650	4635	4650	4635	21
334	20250211	140300	351681475	4635	4640	4650	4635	481
335	20250211	140200	349451390	4640	4640	4640	4640	19
336	20250211	140100	349363230	4655	4640	4655	4640	21
337	20250211	140000	349265775	4640	4640	4640	4640	19
338	20250211	135900	349177615	4640	4645	4645	4640	70
339	20250211	135800	348852800	4640	4640	4640	4640	19
340	20250211	135700	348764640	4640	4640	4640	4640	0
341	20250211	135600	348764640	4640	4640	4640	4640	63
342	20250211	135500	348472320	4635	4635	4635	4635	19
343	20250211	135400	348384255	4650	4650	4650	4650	1
344	20250211	135300	348379605	4630	4630	4630	4630	40
345	20250211	135200	348194405	4655	4630	4655	4630	59
346	20250211	135100	347920915	4635	4635	4635	4635	0
347	20250211	135000	347920915	4635	4630	4635	4630	74
348	20250211	134900	347578245	4635	4630	4635	4630	22
349	20250211	134800	347476375	4630	4635	4635	4630	425
350	20250211	134700	345508615	4635	4635	4635	4635	38
351	20250211	134600	345332485	4635	4635	4635	4635	20
352	20250211	134500	345239785	4635	4635	4635	4635	0
353	20250211	134400	345239785	4635	4635	4635	4635	65
354	20250211	134300	344938510	4635	4635	4635	4635	0
355	20250211	134200	344938510	4635	4640	4640	4635	30
356	20250211	134100	344799410	4640	4640	4640	4640	25
357	20250211	134000	344683410	4640	4640	4640	4640	25
358	20250211	133900	344567410	4640	4645	4645	4640	22
359	20250211	133800	344465315	4640	4640	4640	4640	39
360	20250211	133700	344284355	4640	4640	4640	4640	26
361	20250211	133600	344163715	4640	4640	4640	4640	19
362	20250211	133500	344075555	4635	4635	4635	4635	40
363	20250211	133400	343890155	4635	4635	4635	4635	70
364	20250211	133300	343565705	4635	4635	4635	4635	275
365	20250211	133200	342291080	4635	4635	4635	4635	19
366	20250211	133100	342203015	4645	4635	4645	4635	25
367	20250211	133000	342087130	4635	4640	4650	4635	22
368	20250211	132900	341985140	4635	4640	4640	4635	566
369	20250211	132800	339359000	4650	4645	4655	4640	37
370	20250211	132700	339187240	4645	4640	4645	4640	75
371	20250211	132600	338838965	4645	4645	4645	4645	61
372	20250211	132500	338555620	4645	4645	4645	4645	53
373	20250211	132400	338309435	4655	4645	4655	4645	71
374	20250211	132300	337979130	4655	4640	4655	4640	2
375	20250211	132200	337969835	4640	4645	4670	4640	180
376	20250211	132100	337133190	4640	4640	4640	4640	23
377	20250211	132000	337026470	4645	4645	4645	4645	125
378	20250211	131900	336445845	4640	4640	4640	4640	64
379	20250211	131800	336148885	4640	4640	4640	4640	25
380	20250211	131700	336032885	4640	4640	4640	4640	180
381	20250211	131600	335197685	4635	4635	4635	4635	67
382	20250211	131500	334887140	4635	4635	4635	4635	19
383	20250211	131400	334799075	4635	4635	4635	4635	0
384	20250211	131300	334799075	4635	4635	4635	4635	64
385	20250211	131200	334502435	4635	4635	4635	4635	20
386	20250211	131100	334409735	4640	4630	4640	4630	41
387	20250211	131000	334219775	4630	4630	4635	4630	459
388	20250211	130900	332094555	4635	4635	4635	4635	20
389	20250211	130800	332001855	4640	4640	4640	4640	5
390	20250211	130700	331978655	4635	4630	4635	4630	55
391	20250211	130600	331723925	4630	4630	4630	4630	26
392	20250211	130500	331603545	4630	4635	4635	4630	21
393	20250211	130400	331506305	4630	4630	4630	4630	20
394	20250211	130300	331413705	4630	4630	4630	4630	45
395	20250211	130200	331205355	4635	4635	4635	4635	1
396	20250211	130100	331200720	4640	4625	4640	4625	143
397	20250211	130000	330538075	4630	4630	4630	4630	6
398	20250211	125900	330510295	4630	4630	4630	4630	119
399	20250211	125800	329959325	4625	4625	4630	4625	41
400	20250211	125700	329769695	4630	4630	4630	4625	37
401	20250211	125600	329598515	4625	4630	4630	4625	32
402	20250211	125500	329450500	4630	4635	4635	4630	1932
403	20250211	125400	320505330	4630	4630	4630	4630	62
404	20250211	125300	320218270	4635	4630	4635	4630	24
405	20250211	125200	320107130	4635	4630	4635	4630	20
406	20250211	125100	320014520	4635	4630	4635	4630	22
407	20250211	125000	319912650	4630	4630	4630	4630	20
408	20250211	124900	319820050	4640	4630	4640	4630	357
409	20250211	124800	318163670	4630	4635	4635	4630	55
410	20250211	124700	317908840	4630	4630	4630	4630	19
411	20250211	124600	317820870	4630	4630	4630	4630	0
412	20250211	124500	317820870	4630	4635	4635	4630	65
413	20250211	124400	317519695	4640	4640	4640	4640	131
414	20250211	124300	316911855	4630	4630	4630	4630	0
415	20250211	124200	316911855	4630	4635	4635	4630	267
416	20250211	124100	315675415	4630	4635	4635	4630	42
417	20250211	124000	315480840	4630	4630	4630	4630	0
418	20250211	123900	315480840	4630	4630	4630	4630	40
419	20250211	123800	315295640	4630	4630	4630	4630	44
420	20250211	123700	315091920	4635	4635	4635	4635	3
421	20250211	123600	315078015	4630	4630	4630	4630	19
422	20250211	123500	314990045	4630	4630	4630	4630	91
423	20250211	123400	314568715	4630	4630	4630	4630	0
424	20250211	123300	314568715	4630	4630	4630	4630	39
425	20250211	123200	314388145	4640	4630	4640	4630	30
426	20250211	123100	314249145	4630	4630	4630	4630	0
427	20250211	123000	314249145	4630	4635	4635	4630	29
428	20250211	122900	314114825	4630	4635	4635	4630	196
429	20250211	122800	313206595	4630	4630	4630	4630	19
430	20250211	122700	313118625	4635	4630	4635	4630	47
431	20250211	122600	312901010	4640	4640	4640	4640	0
432	20250211	122500	312901010	4640	4630	4640	4630	120
433	20250211	122400	312344685	4630	4635	4635	4630	931
434	20250211	122300	308033500	4635	4630	4635	4630	47
435	20250211	122200	307815885	4630	4630	4630	4630	19
436	20250211	122100	307727915	4630	4630	4630	4630	75
437	20250211	122000	307380665	4630	4630	4630	4630	45
438	20250211	121900	307172315	4630	4625	4630	4625	72
439	20250211	121800	306839220	4630	4625	4630	4625	2231
440	20250211	121700	296509785	4625	4625	4625	4625	51
441	20250211	121600	296273910	4625	4625	4625	4625	20
442	20250211	121500	296181410	4625	4625	4625	4625	18
443	20250211	121400	296098160	4625	4625	4625	4625	71
444	20250211	121300	295769785	4625	4625	4625	4625	189
445	20250211	121200	294895660	4630	4630	4630	4630	45
446	20250211	121100	294687310	4630	4630	4630	4630	1642
447	20250211	121000	287084850	4630	4630	4630	4630	19
448	20250211	120900	286996880	4630	4635	4635	4630	450
449	20250211	120800	284912485	4635	4635	4635	4635	21
450	20250211	120700	284815150	4635	4635	4635	4635	65
451	20250211	120600	284513875	4635	4635	4635	4635	1
452	20250211	120500	284509240	4630	4630	4630	4630	19
453	20250211	120400	284421270	4630	4630	4630	4630	64
454	20250211	120300	284124950	4630	4630	4630	4630	0
455	20250211	120200	284124950	4630	4630	4630	4630	19
456	20250211	120100	284036980	4630	4630	4630	4630	64
457	20250211	120000	283740660	4635	4635	4635	4635	10
458	20250211	115900	283694310	4630	4635	4635	4630	251
459	20250211	115800	282531925	4635	4635	4635	4635	82
460	20250211	115700	282151855	4635	4635	4635	4635	74
461	20250211	115600	281808865	4630	4635	4635	4630	20
462	20250211	115500	281716255	4630	4630	4630	4630	40
463	20250211	115400	281531055	4635	4635	4635	4635	10
464	20250211	115300	281484705	4635	4635	4635	4635	9
465	20250211	115200	281442990	4635	4635	4635	4635	45
466	20250211	115100	281234415	4635	4635	4635	4635	20
467	20250211	115000	281141715	4635	4635	4635	4635	620
468	20250211	114900	278268015	4635	4635	4635	4635	245
469	20250211	114800	277132440	4635	4635	4635	4635	19
470	20250211	114700	277044375	4635	4635	4635	4635	19
471	20250211	114600	276956310	4640	4635	4640	4635	48
472	20250211	114500	276733820	4635	4635	4635	4635	19
473	20250211	114400	276645755	4635	4625	4635	4625	427
474	20250211	114300	274670135	4630	4630	4630	4630	0
475	20250211	114200	274670135	4630	4630	4630	4630	21
476	20250211	114100	274572905	4630	4630	4630	4630	19
477	20250211	114000	274484935	4630	4625	4630	4625	400
478	20250211	113900	272634915	4630	4630	4630	4630	16
479	20250211	113800	272560835	4630	4625	4630	4625	44
480	20250211	113700	272357205	4625	4625	4625	4625	0
481	20250211	113600	272357205	4625	4630	4630	4625	306
482	20250211	113500	270940625	4630	4630	4630	4630	0
483	20250211	113400	270940625	4630	4630	4630	4630	20
484	20250211	113300	270848025	4630	4630	4630	4630	190
485	20250211	113200	269968325	4630	4630	4630	4630	16
486	20250211	113100	269894245	4630	4635	4635	4630	24
487	20250211	113000	269783105	4645	4630	4645	4630	20
488	20250211	112900	269690490	4630	4630	4630	4630	0
489	20250211	112800	269690490	4630	4630	4630	4630	19
490	20250211	112700	269602520	4635	4625	4635	4625	330
491	20250211	112600	268073390	4625	4625	4625	4625	0
492	20250211	112500	268073390	4625	4630	4630	4625	535
493	20250211	112400	265598680	4630	4625	4630	4625	64
494	20250211	112300	265302555	4640	4640	4640	4640	1
495	20250211	112200	265297915	4625	4635	4640	4625	1706
496	20250211	112100	257401170	4625	4630	4630	4625	2066
497	20250211	112000	247840705	4635	4635	4635	4635	1
498	20250211	111900	247836070	4630	4630	4630	4630	18
499	20250211	111800	247752730	4630	4630	4635	4630	55
500	20250211	111700	247498065	4630	4630	4630	4630	20
501	20250211	111600	247405465	4630	4630	4630	4625	1020
502	20250211	111500	242682965	4630	4630	4630	4630	116
503	20250211	111400	242145885	4635	4635	4635	4635	83
504	20250211	111300	241761180	4630	4630	4630	4630	20
505	20250211	111200	241668580	4630	4630	4630	4630	115
506	20250211	111100	241136130	4630	4635	4635	4630	439
507	20250211	111000	239101460	4635	4635	4635	4635	1406
508	20250211	110900	232584650	4640	4635	4640	4635	257
509	20250211	110800	231392400	4635	4640	4640	4635	1947
510	20250211	110700	222363200	4640	4640	4640	4640	112
511	20250211	110600	221843520	4640	4635	4640	4635	213
512	20250211	110500	220855235	4640	4650	4650	4640	902
513	20250211	110400	216669915	4640	4640	4640	4640	26
514	20250211	110300	216549275	4650	4645	4650	4640	106
515	20250211	110200	216056685	4640	4650	4650	4640	90
516	20250211	110100	215638585	4650	4640	4650	4640	20
517	20250211	110000	215545775	4640	4640	4640	4640	50
518	20250211	105900	215313775	4640	4635	4640	4635	88
519	20250211	105800	214905550	4635	4635	4635	4635	82
520	20250211	105700	214525480	4630	4630	4630	4630	140
521	20250211	105600	213877280	4630	4630	4630	4630	40
522	20250211	105500	213692080	4630	4630	4630	4630	0
523	20250211	105400	213692080	4630	4630	4635	4630	28
524	20250211	105300	213562435	4635	4630	4635	4630	69
525	20250211	105200	213242810	4640	4630	4640	4630	1002
526	20250211	105100	208603530	4635	4640	4640	4635	702
527	20250211	105000	205349750	4640	4640	4640	4640	340
528	20250211	104900	203772150	4640	4640	4640	4640	0
529	20250211	104800	203772150	4640	4640	4645	4640	41
530	20250211	104700	203581905	4645	4645	4645	4645	56
531	20250211	104600	203321785	4645	4645	4645	4645	50
532	20250211	104500	203089535	4645	4645	4645	4640	21
533	20250211	104400	202992085	4640	4640	4640	4640	70
534	20250211	104300	202667285	4640	4640	4640	4640	60
535	20250211	104200	202388885	4640	4640	4645	4640	51
536	20250211	104100	202152115	4645	4640	4645	4640	25
537	20250211	104000	202036090	4640	4640	4640	4640	19
538	20250211	103900	201947930	4640	4640	4650	4635	144
539	20250211	103800	201279120	4640	4635	4640	4635	91
540	20250211	103700	200857230	4640	4650	4650	4640	4
541	20250211	103600	200838660	4635	4640	4650	4635	29
542	20250211	103500	200704210	4635	4635	4635	4635	0
543	20250211	103400	200704210	4635	4655	4655	4635	262
544	20250211	103300	199489820	4635	4635	4635	4635	18
545	20250211	103200	199406390	4655	4655	4655	4655	2
546	20250211	103100	199397080	4635	4640	4645	4635	539
547	20250211	103000	196894220	4640	4650	4660	4635	9969
548	20250211	102900	150603285	4655	4655	4655	4655	1111
549	20250211	102800	145431580	4660	4660	4660	4655	67
550	20250211	102700	145119685	4655	4655	4655	4655	20
551	20250211	102600	145026585	4660	4660	4660	4660	0
552	20250211	102500	145026585	4660	4660	4660	4655	72
553	20250211	102400	144691415	4655	4655	4660	4655	75
554	20250211	102300	144342190	4655	4655	4655	4655	0
555	20250211	102200	144342190	4655	4655	4655	4655	39
556	20250211	102100	144160645	4655	4660	4660	4655	282
557	20250211	102000	142846680	4655	4655	4655	4655	20
558	20250211	101900	142753580	4660	4655	4660	4655	103
559	20250211	101800	142274110	4660	4660	4660	4660	1
560	20250211	101700	142269450	4650	4655	4660	4650	1360
561	20250211	101600	135938925	4660	4665	4665	4655	140
562	20250211	101500	135286220	4665	4665	4665	4665	1
563	20250211	101400	135281555	4655	4660	4660	4655	284
564	20250211	101300	133958205	4660	4660	4660	4655	325
565	20250211	101200	132443890	4660	4660	4660	4660	0
566	20250211	101100	132443890	4660	4665	4665	4660	20
567	20250211	101000	132350685	4655	4660	4660	4655	67
568	20250211	100900	132038575	4665	4660	4665	4660	175
569	20250211	100800	131223070	4655	4655	4655	4655	973
570	20250211	100700	126693755	4660	4660	4660	4660	100
571	20250211	100600	126227755	4660	4660	4660	4660	3
572	20250211	100500	126213775	4655	4655	4655	4655	873
573	20250211	100400	122149960	4655	4655	4655	4650	362
574	20250211	100300	120466600	4650	4650	4650	4650	58
575	20250211	100200	120196900	4655	4660	4660	4655	1501
576	20250211	100100	113209740	4660	4660	4660	4660	10
577	20250211	100000	113163140	4660	4660	4660	4660	400
578	20250211	095900	111299140	4655	4655	4655	4655	300
579	20250211	095800	109902640	4660	4670	4670	4660	659
580	20250211	095700	106831630	4670	4660	4670	4660	38
581	20250211	095600	106654540	4660	4660	4660	4660	9
582	20250211	095500	106612600	4665	4665	4665	4665	206
583	20250211	095400	105651610	4670	4670	4670	4670	39
584	20250211	095300	105469480	4670	4670	4670	4670	0
585	20250211	095200	105469480	4670	4670	4670	4670	2
586	20250211	095100	105460140	4665	4670	4670	4665	128
587	20250211	095000	104862565	4665	4665	4665	4665	480
588	20250211	094900	102623365	4665	4665	4665	4665	219
589	20250211	094800	101601730	4665	4665	4665	4665	0
590	20250211	094700	101601730	4665	4665	4665	4665	434
591	20250211	094600	99577120	4665	4675	4675	4665	1895
592	20250211	094500	90726045	4685	4685	4685	4685	109
593	20250211	094400	90215380	4685	4685	4685	4685	30
594	20250211	094300	90074830	4685	4680	4685	4680	202
595	20250211	094200	89129465	4685	4685	4685	4685	1
596	20250211	094100	89124780	4690	4690	4690	4690	9
597	20250211	094000	89082570	4690	4690	4690	4690	1
598	20250211	093900	89077880	4695	4695	4695	4695	1
599	20250211	093800	89073185	4695	4695	4695	4695	0
600	20250211	093700	89073185	4695	4675	4695	4675	216
601	20250211	093600	88063365	4675	4675	4675	4675	10
602	20250211	093500	88016615	4675	4680	4680	4675	22
603	20250211	093400	87913760	4680	4680	4680	4680	0
604	20250211	093300	87913760	4680	4680	4680	4680	0
605	20250211	093200	87913760	4680	4680	4700	4680	1370
606	20250211	093100	81499430	4710	4710	4710	4710	1
607	20250211	093000	81494720	4710	4685	4710	4680	79
608	20250211	092900	81124690	4685	4685	4685	4685	0
609	20250211	092800	81124690	4685	4685	4685	4685	0
610	20250211	092700	81124690	4685	4690	4690	4685	36
611	20250211	092600	80955910	4685	4675	4730	4675	1114
612	20250211	092500	75708385	4665	4665	4665	4665	500
613	20250211	092400	73375885	4665	4665	4665	4665	0
614	20250211	092300	73375885	4665	4665	4665	4665	400
615	20250211	092200	71509885	4665	4665	4665	4665	40
616	20250211	092100	71323285	4665	4675	4675	4665	510
617	20250211	092000	68943505	4670	4670	4670	4670	513
618	20250211	091900	66547795	4670	4670	4670	4670	10
619	20250211	091800	66501095	4665	4665	4665	4665	0
620	20250211	091700	66501095	4665	4665	4670	4665	1029
621	20250211	091600	61700805	4665	4670	4670	4665	498
622	20250211	091500	59376390	4670	4680	4680	4670	499
623	20250211	091400	57042095	4680	4680	4680	4680	3
624	20250211	091300	57028055	4680	4680	4680	4680	2
625	20250211	091200	57018695	4680	4680	4680	4680	0
626	20250211	091100	57018695	4680	4685	4685	4675	463
627	20250211	091000	54851545	4680	4670	4685	4670	1214
628	20250211	090900	49171365	4665	4635	4665	4635	1059
629	20250211	090800	44253220	4635	4645	4645	4635	613
630	20250211	090700	41410865	4650	4655	4655	4650	457
631	20250211	090600	39285805	4655	4665	4670	4655	643
632	20250211	090500	36290495	4665	4675	4675	4665	19
633	20250211	090400	36201850	4675	4675	4675	4675	80
634	20250211	090300	35827850	4680	4660	4680	4660	22
635	20250211	090200	35725090	4660	4655	4665	4655	2267
636	20250211	090100	25160690	4650	4685	4685	4650	4843
637	20250211	090000	2628105	4685	4710	4710	4685	558