KissMeData/347890/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	212400	55816930	5860	5860	5860	5860	151
3	20250211	212300	55816930	5860	5860	5860	5860	0
4	20250211	212200	55816930	5860	5860	5860	5860	0
5	20250211	212100	55816930	5860	5860	5860	5860	0
6	20250211	212000	55816930	5860	5860	5860	5860	0
7	20250211	211900	55816930	5860	5860	5860	5860	0
8	20250211	211800	55816930	5860	5860	5860	5860	0
9	20250211	211700	55816930	5860	5860	5860	5860	0
10	20250211	211600	55816930	5860	5860	5860	5860	0
11	20250211	211500	55816930	5860	5860	5860	5860	0
12	20250211	211400	55816930	5860	5860	5860	5860	0
13	20250211	211300	55816930	5860	5860	5860	5860	0
14	20250211	211200	55816930	5860	5860	5860	5860	0
15	20250211	211100	55816930	5860	5860	5860	5860	0
16	20250211	211000	55816930	5860	5860	5860	5860	0
17	20250211	210900	55816930	5860	5860	5860	5860	0
18	20250211	210800	55816930	5860	5860	5860	5860	0
19	20250211	210700	55816930	5860	5860	5860	5860	0
20	20250211	210600	55816930	5860	5860	5860	5860	0
21	20250211	210500	55816930	5860	5860	5860	5860	0
22	20250211	210400	55816930	5860	5860	5860	5860	0
23	20250211	210300	55816930	5860	5860	5860	5860	0
24	20250211	210200	55816930	5860	5860	5860	5860	0
25	20250211	210100	55816930	5860	5860	5860	5860	0
26	20250211	210000	55816930	5860	5860	5860	5860	0
27	20250211	205900	55816930	5860	5860	5860	5860	0
28	20250211	205800	55816930	5860	5860	5860	5860	0
29	20250211	205700	55816930	5860	5860	5860	5860	0
30	20250211	205600	55816930	5860	5860	5860	5860	0
31	20250211	205500	55816930	5860	5860	5860	5860	0
32	20250211	205400	55816930	5860	5860	5860	5860	151
33	20250211	205300	55816930	5860	5860	5860	5860	0
34	20250211	205200	55816930	5860	5860	5860	5860	0
35	20250211	205100	55816930	5860	5860	5860	5860	0
36	20250211	205000	55816930	5860	5860	5860	5860	0
37	20250211	204900	55816930	5860	5860	5860	5860	0
38	20250211	204800	55816930	5860	5860	5860	5860	0
39	20250211	204700	55816930	5860	5860	5860	5860	0
40	20250211	204600	55816930	5860	5860	5860	5860	0
41	20250211	204500	55816930	5860	5860	5860	5860	0
42	20250211	204400	55816930	5860	5860	5860	5860	0
43	20250211	204300	55816930	5860	5860	5860	5860	0
44	20250211	204200	55816930	5860	5860	5860	5860	0
45	20250211	204100	55816930	5860	5860	5860	5860	0
46	20250211	204000	55816930	5860	5860	5860	5860	0
47	20250211	203900	55816930	5860	5860	5860	5860	0
48	20250211	203800	55816930	5860	5860	5860	5860	0
49	20250211	203700	55816930	5860	5860	5860	5860	0
50	20250211	203600	55816930	5860	5860	5860	5860	0
51	20250211	203500	55816930	5860	5860	5860	5860	0
52	20250211	203400	55816930	5860	5860	5860	5860	0
53	20250211	203300	55816930	5860	5860	5860	5860	0
54	20250211	203200	55816930	5860	5860	5860	5860	0
55	20250211	203100	55816930	5860	5860	5860	5860	0
56	20250211	203000	55816930	5860	5860	5860	5860	0
57	20250211	202900	55816930	5860	5860	5860	5860	0
58	20250211	202800	55816930	5860	5860	5860	5860	0
59	20250211	202700	55816930	5860	5860	5860	5860	0
60	20250211	202600	55816930	5860	5860	5860	5860	0
61	20250211	202500	55816930	5860	5860	5860	5860	0
62	20250211	202400	55816930	5860	5860	5860	5860	151
63	20250211	202300	55816930	5860	5860	5860	5860	0
64	20250211	202200	55816930	5860	5860	5860	5860	0
65	20250211	202100	55816930	5860	5860	5860	5860	0
66	20250211	202000	55816930	5860	5860	5860	5860	0
67	20250211	201900	55816930	5860	5860	5860	5860	0
68	20250211	201800	55816930	5860	5860	5860	5860	0
69	20250211	201700	55816930	5860	5860	5860	5860	0
70	20250211	201600	55816930	5860	5860	5860	5860	0
71	20250211	201500	55816930	5860	5860	5860	5860	0
72	20250211	201400	55816930	5860	5860	5860	5860	0
73	20250211	201300	55816930	5860	5860	5860	5860	0
74	20250211	201200	55816930	5860	5860	5860	5860	0
75	20250211	201100	55816930	5860	5860	5860	5860	0
76	20250211	201000	55816930	5860	5860	5860	5860	0
77	20250211	200900	55816930	5860	5860	5860	5860	0
78	20250211	200800	55816930	5860	5860	5860	5860	0
79	20250211	200700	55816930	5860	5860	5860	5860	0
80	20250211	200600	55816930	5860	5860	5860	5860	0
81	20250211	200500	55816930	5860	5860	5860	5860	0
82	20250211	200400	55816930	5860	5860	5860	5860	0
83	20250211	200300	55816930	5860	5860	5860	5860	0
84	20250211	200200	55816930	5860	5860	5860	5860	0
85	20250211	200100	55816930	5860	5860	5860	5860	0
86	20250211	200000	55816930	5860	5860	5860	5860	0
87	20250211	195900	55816930	5860	5860	5860	5860	0
88	20250211	195800	55816930	5860	5860	5860	5860	0
89	20250211	195700	55816930	5860	5860	5860	5860	0
90	20250211	195600	55816930	5860	5860	5860	5860	0
91	20250211	195500	55816930	5860	5860	5860	5860	0
92	20250211	195400	55816930	5860	5860	5860	5860	151
93	20250211	195300	55816930	5860	5860	5860	5860	0
94	20250211	195200	55816930	5860	5860	5860	5860	0
95	20250211	195100	55816930	5860	5860	5860	5860	0
96	20250211	195000	55816930	5860	5860	5860	5860	0
97	20250211	194900	55816930	5860	5860	5860	5860	0
98	20250211	194800	55816930	5860	5860	5860	5860	0
99	20250211	194700	55816930	5860	5860	5860	5860	0
100	20250211	194600	55816930	5860	5860	5860	5860	0
101	20250211	194500	55816930	5860	5860	5860	5860	0
102	20250211	194400	55816930	5860	5860	5860	5860	0
103	20250211	194300	55816930	5860	5860	5860	5860	0
104	20250211	194200	55816930	5860	5860	5860	5860	0
105	20250211	194100	55816930	5860	5860	5860	5860	0
106	20250211	194000	55816930	5860	5860	5860	5860	0
107	20250211	193900	55816930	5860	5860	5860	5860	0
108	20250211	193800	55816930	5860	5860	5860	5860	0
109	20250211	193700	55816930	5860	5860	5860	5860	0
110	20250211	193600	55816930	5860	5860	5860	5860	0
111	20250211	193500	55816930	5860	5860	5860	5860	0
112	20250211	193400	55816930	5860	5860	5860	5860	0
113	20250211	193300	55816930	5860	5860	5860	5860	0
114	20250211	193200	55816930	5860	5860	5860	5860	0
115	20250211	193100	55816930	5860	5860	5860	5860	0
116	20250211	193000	55816930	5860	5860	5860	5860	0
117	20250211	192900	55816930	5860	5860	5860	5860	0
118	20250211	192800	55816930	5860	5860	5860	5860	0
119	20250211	192700	55816930	5860	5860	5860	5860	0
120	20250211	192600	55816930	5860	5860	5860	5860	0
121	20250211	192500	55816930	5860	5860	5860	5860	0
122	20250211	192400	55816930	5860	5860	5860	5860	151
123	20250211	192300	55816930	5860	5860	5860	5860	0
124	20250211	192200	55816930	5860	5860	5860	5860	0
125	20250211	192100	55816930	5860	5860	5860	5860	0
126	20250211	192000	55816930	5860	5860	5860	5860	0
127	20250211	191900	55816930	5860	5860	5860	5860	0
128	20250211	191800	55816930	5860	5860	5860	5860	0
129	20250211	191700	55816930	5860	5860	5860	5860	0
130	20250211	191600	55816930	5860	5860	5860	5860	0
131	20250211	191500	55816930	5860	5860	5860	5860	0
132	20250211	191400	55816930	5860	5860	5860	5860	0
133	20250211	191300	55816930	5860	5860	5860	5860	0
134	20250211	191200	55816930	5860	5860	5860	5860	0
135	20250211	191100	55816930	5860	5860	5860	5860	0
136	20250211	191000	55816930	5860	5860	5860	5860	0
137	20250211	190900	55816930	5860	5860	5860	5860	0
138	20250211	190800	55816930	5860	5860	5860	5860	0
139	20250211	190700	55816930	5860	5860	5860	5860	0
140	20250211	190600	55816930	5860	5860	5860	5860	0
141	20250211	190500	55816930	5860	5860	5860	5860	0
142	20250211	190400	55816930	5860	5860	5860	5860	0
143	20250211	190300	55816930	5860	5860	5860	5860	0
144	20250211	190200	55816930	5860	5860	5860	5860	0
145	20250211	190100	55816930	5860	5860	5860	5860	0
146	20250211	190000	55816930	5860	5860	5860	5860	0
147	20250211	185900	55816930	5860	5860	5860	5860	0
148	20250211	185800	55816930	5860	5860	5860	5860	0
149	20250211	185700	55816930	5860	5860	5860	5860	0
150	20250211	185600	55816930	5860	5860	5860	5860	0
151	20250211	185500	55816930	5860	5860	5860	5860	0
152	20250211	185400	55816930	5860	5860	5860	5860	151
153	20250211	185300	55816930	5860	5860	5860	5860	0
154	20250211	185200	55816930	5860	5860	5860	5860	0
155	20250211	185100	55816930	5860	5860	5860	5860	0
156	20250211	185000	55816930	5860	5860	5860	5860	0
157	20250211	184900	55816930	5860	5860	5860	5860	0
158	20250211	184800	55816930	5860	5860	5860	5860	0
159	20250211	184700	55816930	5860	5860	5860	5860	0
160	20250211	184600	55816930	5860	5860	5860	5860	0
161	20250211	184500	55816930	5860	5860	5860	5860	0
162	20250211	184400	55816930	5860	5860	5860	5860	0
163	20250211	184300	55816930	5860	5860	5860	5860	0
164	20250211	184200	55816930	5860	5860	5860	5860	0
165	20250211	184100	55816930	5860	5860	5860	5860	0
166	20250211	184000	55816930	5860	5860	5860	5860	0
167	20250211	183900	55816930	5860	5860	5860	5860	0
168	20250211	183800	55816930	5860	5860	5860	5860	0
169	20250211	183700	55816930	5860	5860	5860	5860	0
170	20250211	183600	55816930	5860	5860	5860	5860	0
171	20250211	183500	55816930	5860	5860	5860	5860	0
172	20250211	183400	55816930	5860	5860	5860	5860	0
173	20250211	183300	55816930	5860	5860	5860	5860	0
174	20250211	183200	55816930	5860	5860	5860	5860	0
175	20250211	183100	55816930	5860	5860	5860	5860	0
176	20250211	183000	55816930	5860	5860	5860	5860	0
177	20250211	182900	55816930	5860	5860	5860	5860	0
178	20250211	182800	55816930	5860	5860	5860	5860	0
179	20250211	182700	55816930	5860	5860	5860	5860	0
180	20250211	182600	55816930	5860	5860	5860	5860	0
181	20250211	182500	55816930	5860	5860	5860	5860	0
182	20250211	182400	55816930	5860	5860	5860	5860	151
183	20250211	182300	55816930	5860	5860	5860	5860	0
184	20250211	182200	55816930	5860	5860	5860	5860	0
185	20250211	182100	55816930	5860	5860	5860	5860	0
186	20250211	182000	55816930	5860	5860	5860	5860	0
187	20250211	181900	55816930	5860	5860	5860	5860	0
188	20250211	181800	55816930	5860	5860	5860	5860	0
189	20250211	181700	55816930	5860	5860	5860	5860	0
190	20250211	181600	55816930	5860	5860	5860	5860	0
191	20250211	181500	55816930	5860	5860	5860	5860	0
192	20250211	181400	55816930	5860	5860	5860	5860	0
193	20250211	181300	55816930	5860	5860	5860	5860	0
194	20250211	181200	55816930	5860	5860	5860	5860	0
195	20250211	181100	55816930	5860	5860	5860	5860	0
196	20250211	181000	55816930	5860	5860	5860	5860	0
197	20250211	180900	55816930	5860	5860	5860	5860	0
198	20250211	180800	55816930	5860	5860	5860	5860	0
199	20250211	180700	55816930	5860	5860	5860	5860	0
200	20250211	180600	55816930	5860	5860	5860	5860	0
201	20250211	180500	55816930	5860	5860	5860	5860	0
202	20250211	180400	55816930	5860	5860	5860	5860	0
203	20250211	180300	55816930	5860	5860	5860	5860	0
204	20250211	180200	55816930	5860	5860	5860	5860	0
205	20250211	180100	55816930	5860	5860	5860	5860	0
206	20250211	180000	55816930	5860	5860	5860	5860	0
207	20250211	175900	55816930	5860	5860	5860	5860	0
208	20250211	175800	55816930	5860	5860	5860	5860	0
209	20250211	175700	55816930	5860	5860	5860	5860	0
210	20250211	175600	55816930	5860	5860	5860	5860	0
211	20250211	175500	55816930	5860	5860	5860	5860	0
212	20250211	175400	55816930	5860	5860	5860	5860	151
213	20250211	175300	55816930	5860	5860	5860	5860	0
214	20250211	175200	55816930	5860	5860	5860	5860	0
215	20250211	175100	55816930	5860	5860	5860	5860	0
216	20250211	175000	55816930	5860	5860	5860	5860	0
217	20250211	174900	55816930	5860	5860	5860	5860	0
218	20250211	174800	55816930	5860	5860	5860	5860	0
219	20250211	174700	55816930	5860	5860	5860	5860	0
220	20250211	174600	55816930	5860	5860	5860	5860	0
221	20250211	174500	55816930	5860	5860	5860	5860	0
222	20250211	174400	55816930	5860	5860	5860	5860	0
223	20250211	174300	55816930	5860	5860	5860	5860	0
224	20250211	174200	55816930	5860	5860	5860	5860	0
225	20250211	174100	55816930	5860	5860	5860	5860	0
226	20250211	174000	55816930	5860	5860	5860	5860	0
227	20250211	173900	55816930	5860	5860	5860	5860	0
228	20250211	173800	55816930	5860	5860	5860	5860	0
229	20250211	173700	55816930	5860	5860	5860	5860	0
230	20250211	173600	55816930	5860	5860	5860	5860	0
231	20250211	173500	55816930	5860	5860	5860	5860	0
232	20250211	173400	55816930	5860	5860	5860	5860	0
233	20250211	173300	55816930	5860	5860	5860	5860	0
234	20250211	173200	55816930	5860	5860	5860	5860	0
235	20250211	173100	55816930	5860	5860	5860	5860	0
236	20250211	173000	55816930	5860	5860	5860	5860	0
237	20250211	172900	55816930	5860	5860	5860	5860	0
238	20250211	172800	55816930	5860	5860	5860	5860	0
239	20250211	172700	55816930	5860	5860	5860	5860	0
240	20250211	172600	55816930	5860	5860	5860	5860	0
241	20250211	172500	55816930	5860	5860	5860	5860	0
242	20250211	172400	55816930	5860	5860	5860	5860	151
243	20250211	172300	55816930	5860	5860	5860	5860	0
244	20250211	172200	55816930	5860	5860	5860	5860	0
245	20250211	172100	55816930	5860	5860	5860	5860	0
246	20250211	172000	55816930	5860	5860	5860	5860	0
247	20250211	171900	55816930	5860	5860	5860	5860	0
248	20250211	171800	55816930	5860	5860	5860	5860	0
249	20250211	171700	55816930	5860	5860	5860	5860	0
250	20250211	171600	55816930	5860	5860	5860	5860	0
251	20250211	171500	55816930	5860	5860	5860	5860	0
252	20250211	171400	55816930	5860	5860	5860	5860	0
253	20250211	171300	55816930	5860	5860	5860	5860	0
254	20250211	171200	55816930	5860	5860	5860	5860	0
255	20250211	171100	55816930	5860	5860	5860	5860	0
256	20250211	171000	55816930	5860	5860	5860	5860	0
257	20250211	170900	55816930	5860	5860	5860	5860	0
258	20250211	170800	55816930	5860	5860	5860	5860	0
259	20250211	170700	55816930	5860	5860	5860	5860	0
260	20250211	170600	55816930	5860	5860	5860	5860	0
261	20250211	170500	55816930	5860	5860	5860	5860	0
262	20250211	170400	55816930	5860	5860	5860	5860	0
263	20250211	170300	55816930	5860	5860	5860	5860	0
264	20250211	170200	55816930	5860	5860	5860	5860	0
265	20250211	170100	55816930	5860	5860	5860	5860	0
266	20250211	170000	55816930	5860	5860	5860	5860	0
267	20250211	165900	55816930	5860	5860	5860	5860	0
268	20250211	165800	55816930	5860	5860	5860	5860	0
269	20250211	165700	55816930	5860	5860	5860	5860	0
270	20250211	165600	55816930	5860	5860	5860	5860	0
271	20250211	165500	55816930	5860	5860	5860	5860	0
272	20250211	165400	55816930	5860	5860	5860	5860	151
273	20250211	165300	55816930	5860	5860	5860	5860	0
274	20250211	165200	55816930	5860	5860	5860	5860	0
275	20250211	165100	55816930	5860	5860	5860	5860	0
276	20250211	165000	55816930	5860	5860	5860	5860	0
277	20250211	164900	55816930	5860	5860	5860	5860	0
278	20250211	164800	55816930	5860	5860	5860	5860	0
279	20250211	164700	55816930	5860	5860	5860	5860	0
280	20250211	164600	55816930	5860	5860	5860	5860	0
281	20250211	164500	55816930	5860	5860	5860	5860	0
282	20250211	164400	55816930	5860	5860	5860	5860	0
283	20250211	164300	55816930	5860	5860	5860	5860	0
284	20250211	164200	55816930	5860	5860	5860	5860	0
285	20250211	164100	55816930	5860	5860	5860	5860	0
286	20250211	164000	55816930	5860	5860	5860	5860	0
287	20250211	163900	55816930	5860	5860	5860	5860	0
288	20250211	163800	55816930	5860	5860	5860	5860	0
289	20250211	163700	55816930	5860	5860	5860	5860	0
290	20250211	163600	55816930	5860	5860	5860	5860	0
291	20250211	163500	55816930	5860	5860	5860	5860	0
292	20250211	163400	55816930	5860	5860	5860	5860	0
293	20250211	163300	55816930	5860	5860	5860	5860	0
294	20250211	163200	55816930	5860	5860	5860	5860	0
295	20250211	163100	55816930	5860	5860	5860	5860	0
296	20250211	163000	55816930	5860	5860	5860	5860	0
297	20250211	162900	55816930	5860	5860	5860	5860	0
298	20250211	162800	55816930	5860	5860	5860	5860	0
299	20250211	162700	55816930	5860	5860	5860	5860	0
300	20250211	162600	55816930	5860	5860	5860	5860	0
301	20250211	162500	55816930	5860	5860	5860	5860	0
302	20250211	162400	55816930	5860	5860	5860	5860	151
303	20250211	162300	55816930	5860	5860	5860	5860	0
304	20250211	162200	55816930	5860	5860	5860	5860	0
305	20250211	162100	55816930	5860	5860	5860	5860	0
306	20250211	162000	55816930	5860	5860	5860	5860	0
307	20250211	161900	55816930	5860	5860	5860	5860	0
308	20250211	161800	55816930	5860	5860	5860	5860	0
309	20250211	161700	55816930	5860	5860	5860	5860	0
310	20250211	161600	55816930	5860	5860	5860	5860	0
311	20250211	161500	55816930	5860	5860	5860	5860	0
312	20250211	161400	55816930	5860	5860	5860	5860	0
313	20250211	161300	55816930	5860	5860	5860	5860	0
314	20250211	161200	55816930	5860	5860	5860	5860	0
315	20250211	161100	55816930	5860	5860	5860	5860	0
316	20250211	161000	55816930	5860	5860	5860	5860	0
317	20250211	160900	55816930	5860	5860	5860	5860	0
318	20250211	160800	55816930	5860	5860	5860	5860	0
319	20250211	160700	55816930	5860	5860	5860	5860	0
320	20250211	160600	55816930	5860	5860	5860	5860	0
321	20250211	160500	55816930	5860	5860	5860	5860	0
322	20250211	160400	55816930	5860	5860	5860	5860	0
323	20250211	160300	55816930	5860	5860	5860	5860	0
324	20250211	160200	55816930	5860	5860	5860	5860	0
325	20250211	160100	55816930	5860	5860	5860	5860	0
326	20250211	160000	55816930	5860	5860	5860	5860	0
327	20250211	155900	55816930	5860	5860	5860	5860	0
328	20250211	155800	55816930	5860	5860	5860	5860	0
329	20250211	155700	55816930	5860	5860	5860	5860	0
330	20250211	155600	55816930	5860	5860	5860	5860	0
331	20250211	155500	55816930	5860	5860	5860	5860	0
332	20250211	155400	55816930	5860	5860	5860	5860	151
333	20250211	155300	55816930	5860	5860	5860	5860	0
334	20250211	155200	55816930	5860	5860	5860	5860	0
335	20250211	155100	55816930	5860	5860	5860	5860	0
336	20250211	155000	55816930	5860	5860	5860	5860	0
337	20250211	154900	55816930	5860	5860	5860	5860	0
338	20250211	154800	55816930	5860	5860	5860	5860	0
339	20250211	154700	55816930	5860	5860	5860	5860	0
340	20250211	154600	55816930	5860	5860	5860	5860	0
341	20250211	154500	55816930	5860	5860	5860	5860	0
342	20250211	154400	55816930	5860	5860	5860	5860	0
343	20250211	154300	55816930	5860	5860	5860	5860	0
344	20250211	154200	55816930	5860	5860	5860	5860	0
345	20250211	154100	55816930	5860	5860	5860	5860	0
346	20250211	154000	55816930	5860	5860	5860	5860	0
347	20250211	153900	55816930	5860	5860	5860	5860	0
348	20250211	153800	55816930	5860	5860	5860	5860	0
349	20250211	153700	55816930	5860	5860	5860	5860	0
350	20250211	153600	55816930	5860	5860	5860	5860	0
351	20250211	153500	55816930	5860	5860	5860	5860	0
352	20250211	153400	55816930	5860	5860	5860	5860	0
353	20250211	153300	55816930	5860	5860	5860	5860	0
354	20250211	153200	55816930	5860	5860	5860	5860	0
355	20250211	153100	55816930	5860	5860	5860	5860	0
356	20250211	153000	55816930	5860	5860	5860	5860	151
357	20250211	152900	54932070	5860	5860	5860	5860	0
358	20250211	152800	54932070	5860	5860	5860	5860	0
359	20250211	152700	54932070	5860	5860	5860	5860	0
360	20250211	152600	54932070	5860	5860	5860	5860	0
361	20250211	152500	54932070	5860	5860	5860	5860	0
362	20250211	152400	54932070	5860	5860	5860	5860	0
363	20250211	152300	54932070	5860	5860	5860	5860	0
364	20250211	152200	54932070	5860	5860	5860	5860	0
365	20250211	152100	54932070	5860	5860	5860	5860	0
366	20250211	152000	54932070	5860	5860	5860	5860	0
367	20250211	151900	54932070	5860	5860	5860	5860	135
368	20250211	151800	54140970	5910	5910	5910	5910	0
369	20250211	151700	54140970	5910	5910	5910	5910	1
370	20250211	151600	54135060	5900	5890	5900	5890	491
371	20250211	151500	51241690	5890	5890	5890	5890	6
372	20250211	151400	51206350	5890	5890	5890	5890	1
373	20250211	151300	51200460	5860	5860	5860	5860	0
374	20250211	151200	51200460	5860	5870	5870	5860	125
375	20250211	151100	50466890	5860	5860	5860	5860	0
376	20250211	151000	50466890	5860	5860	5860	5860	130
377	20250211	150900	49705090	5870	5870	5870	5870	200
378	20250211	150800	48531090	5880	5880	5880	5880	0
379	20250211	150700	48531090	5880	5870	5880	5870	455
380	20250211	150600	45859740	5880	5880	5880	5880	0
381	20250211	150500	45859740	5880	5880	5880	5880	0
382	20250211	150400	45859740	5880	5880	5880	5880	0
383	20250211	150300	45859740	5880	5880	5880	5880	50
384	20250211	150200	45565740	5880	5880	5880	5880	0
385	20250211	150100	45565740	5880	5880	5880	5880	0
386	20250211	150000	45565740	5880	5880	5880	5880	0
387	20250211	145900	45565740	5880	5880	5880	5880	1
388	20250211	145800	45559860	5880	5880	5880	5880	0
389	20250211	145700	45559860	5880	5880	5880	5880	0
390	20250211	145600	45559860	5880	5880	5880	5880	27
391	20250211	145500	45401100	5880	5880	5880	5880	0
392	20250211	145400	45401100	5880	5880	5880	5880	5
393	20250211	145300	45371700	5870	5870	5870	5870	1
394	20250211	145200	45365830	5880	5880	5880	5880	0
395	20250211	145100	45365830	5880	5880	5880	5880	20
396	20250211	145000	45248230	5880	5880	5880	5880	10
397	20250211	144900	45189430	5900	5900	5900	5900	0
398	20250211	144800	45189430	5900	5870	5900	5870	20
399	20250211	144700	45071640	5890	5890	5890	5890	1
400	20250211	144600	45065750	5880	5880	5880	5880	0
401	20250211	144500	45065750	5880	5880	5880	5880	0
402	20250211	144400	45065750	5880	5880	5880	5880	0
403	20250211	144300	45065750	5880	5880	5880	5880	10
404	20250211	144200	45006950	5870	5870	5870	5870	0
405	20250211	144100	45006950	5870	5880	5880	5870	90
406	20250211	144000	44478450	5890	5890	5890	5890	82
407	20250211	143900	43995470	5880	5880	5880	5880	10
408	20250211	143800	43936670	5900	5900	5900	5900	0
409	20250211	143700	43936670	5900	5900	5900	5900	0
410	20250211	143600	43936670	5900	5900	5900	5900	0
411	20250211	143500	43936670	5900	5900	5900	5900	0
412	20250211	143400	43936670	5900	5900	5900	5900	0
413	20250211	143300	43936670	5900	5900	5900	5900	0
414	20250211	143200	43936670	5900	5900	5900	5900	0
415	20250211	143100	43936670	5900	5900	5900	5900	0
416	20250211	143000	43936670	5900	5900	5900	5900	0
417	20250211	142900	43936670	5900	5900	5900	5900	473
418	20250211	142800	41145970	5920	5920	5920	5920	0
419	20250211	142700	41145970	5920	5920	5920	5920	0
420	20250211	142600	41145970	5920	5920	5920	5920	0
421	20250211	142500	41145970	5920	5920	5920	5920	0
422	20250211	142400	41145970	5920	5920	5920	5920	0
423	20250211	142300	41145970	5920	5920	5920	5920	0
424	20250211	142200	41145970	5920	5920	5920	5920	0
425	20250211	142100	41145970	5920	5920	5920	5920	0
426	20250211	142000	41145970	5920	5920	5920	5920	0
427	20250211	141900	41145970	5920	5920	5920	5920	0
428	20250211	141800	41145970	5920	5920	5920	5920	0
429	20250211	141700	41145970	5920	5920	5920	5920	0
430	20250211	141600	41145970	5920	5920	5920	5920	0
431	20250211	141500	41145970	5920	5920	5920	5920	0
432	20250211	141400	41145970	5920	5920	5920	5920	0
433	20250211	141300	41145970	5920	5920	5920	5920	0
434	20250211	141200	41145970	5920	5920	5920	5920	337
435	20250211	141100	39150930	5920	5920	5920	5920	0
436	20250211	141000	39150930	5920	5920	5920	5920	0
437	20250211	140900	39150930	5920	5920	5920	5920	2
438	20250211	140800	39139090	5920	5920	5920	5920	0
439	20250211	140700	39139090	5920	5920	5920	5920	1
440	20250211	140600	39133170	5900	5900	5900	5900	200
441	20250211	140500	37953170	5920	5920	5920	5920	0
442	20250211	140400	37953170	5920	5920	5920	5920	0
443	20250211	140300	37953170	5920	5920	5920	5920	0
444	20250211	140200	37953170	5920	5920	5920	5920	0
445	20250211	140100	37953170	5920	5920	5920	5920	0
446	20250211	140000	37953170	5920	5920	5920	5920	0
447	20250211	135900	37953170	5920	5920	5920	5920	0
448	20250211	135800	37953170	5920	5920	5920	5920	0
449	20250211	135700	37953170	5920	5920	5920	5920	0
450	20250211	135600	37953170	5920	5920	5920	5920	0
451	20250211	135500	37953170	5920	5920	5920	5920	0
452	20250211	135400	37953170	5920	5920	5920	5920	0
453	20250211	135300	37953170	5920	5920	5920	5920	0
454	20250211	135200	37953170	5920	5920	5920	5920	0
455	20250211	135100	37953170	5920	5920	5920	5920	0
456	20250211	135000	37953170	5920	5920	5920	5920	0
457	20250211	134900	37953170	5920	5920	5920	5920	0
458	20250211	134800	37953170	5920	5920	5920	5920	0
459	20250211	134700	37953170	5920	5920	5920	5920	0
460	20250211	134600	37953170	5920	5920	5920	5920	0
461	20250211	134500	37953170	5920	5920	5920	5920	0
462	20250211	134400	37953170	5920	5920	5920	5920	0
463	20250211	134300	37953170	5920	5920	5920	5920	0
464	20250211	134200	37953170	5920	5920	5920	5920	0
465	20250211	134100	37953170	5920	5920	5920	5920	0
466	20250211	134000	37953170	5920	5920	5920	5920	0
467	20250211	133900	37953170	5920	5920	5920	5920	0
468	20250211	133800	37953170	5920	5920	5920	5920	0
469	20250211	133700	37953170	5920	5920	5920	5920	0
470	20250211	133600	37953170	5920	5920	5920	5920	0
471	20250211	133500	37953170	5920	5920	5920	5920	0
472	20250211	133400	37953170	5920	5920	5920	5920	90
473	20250211	133300	37420370	5920	5920	5920	5920	0
474	20250211	133200	37420370	5920	5920	5920	5920	0
475	20250211	133100	37420370	5920	5920	5920	5920	0
476	20250211	133000	37420370	5920	5920	5920	5920	0
477	20250211	132900	37420370	5920	5920	5920	5920	0
478	20250211	132800	37420370	5920	5920	5920	5920	0
479	20250211	132700	37420370	5920	5920	5920	5920	0
480	20250211	132600	37420370	5920	5920	5920	5920	0
481	20250211	132500	37420370	5920	5920	5920	5920	0
482	20250211	132400	37420370	5920	5920	5920	5920	0
483	20250211	132300	37420370	5920	5920	5920	5920	2
484	20250211	132200	37408530	5910	5910	5910	5910	0
485	20250211	132100	37408530	5910	5910	5910	5910	0
486	20250211	132000	37408530	5910	5910	5910	5910	0
487	20250211	131900	37408530	5910	5910	5910	5910	0
488	20250211	131800	37408530	5910	5910	5910	5910	10
489	20250211	131700	37349430	5920	5920	5920	5920	0
490	20250211	131600	37349430	5920	5920	5920	5920	101
491	20250211	131500	36751510	5910	5910	5910	5910	0
492	20250211	131400	36751510	5910	5910	5910	5910	3
493	20250211	131300	36733780	5920	5920	5920	5920	0
494	20250211	131200	36733780	5920	5920	5920	5920	0
495	20250211	131100	36733780	5920	5920	5920	5920	30
496	20250211	131000	36556180	5900	5900	5900	5900	0
497	20250211	130900	36556180	5900	5900	5900	5900	0
498	20250211	130800	36556180	5900	5900	5900	5900	0
499	20250211	130700	36556180	5900	5900	5900	5900	0
500	20250211	130600	36556180	5900	5900	5900	5900	0
501	20250211	130500	36556180	5900	5900	5900	5900	0
502	20250211	130400	36556180	5900	5900	5900	5900	0
503	20250211	130300	36556180	5900	5900	5900	5900	0
504	20250211	130200	36556180	5900	5900	5900	5900	0
505	20250211	130100	36556180	5900	5900	5900	5900	0
506	20250211	130000	36556180	5900	5900	5900	5900	0
507	20250211	125900	36556180	5900	5900	5900	5900	1
508	20250211	125800	36550280	5920	5920	5920	5920	0
509	20250211	125700	36550280	5920	5920	5920	5920	0
510	20250211	125600	36550280	5920	5920	5920	5920	0
511	20250211	125500	36550280	5920	5920	5920	5920	0
512	20250211	125400	36550280	5920	5920	5920	5920	0
513	20250211	125300	36550280	5920	5910	5920	5910	18
514	20250211	125200	36443890	5900	5900	5900	5900	0
515	20250211	125100	36443890	5900	5900	5900	5900	0
516	20250211	125000	36443890	5900	5900	5900	5900	0
517	20250211	124900	36443890	5900	5900	5900	5900	0
518	20250211	124800	36443890	5900	5900	5900	5900	0
519	20250211	124700	36443890	5900	5900	5900	5900	9
520	20250211	124600	36390790	5910	5910	5910	5910	3
521	20250211	124500	36373060	5910	5910	5910	5910	0
522	20250211	124400	36373060	5910	5910	5910	5910	0
523	20250211	124300	36373060	5910	5910	5910	5910	0
524	20250211	124200	36373060	5910	5910	5910	5910	30
525	20250211	124100	36195760	5900	5900	5900	5900	0
526	20250211	124000	36195760	5900	5900	5900	5900	0
527	20250211	123900	36195760	5900	5900	5900	5900	0
528	20250211	123800	36195760	5900	5900	5900	5900	0
529	20250211	123700	36195760	5900	5900	5900	5900	2
530	20250211	123600	36183960	5900	5900	5900	5900	0
531	20250211	123500	36183960	5900	5900	5900	5900	502
532	20250211	123400	33222160	5900	5900	5900	5900	5
533	20250211	123300	33192660	5920	5920	5920	5920	0
534	20250211	123200	33192660	5920	5920	5920	5920	0
535	20250211	123100	33192660	5920	5920	5920	5920	0
536	20250211	123000	33192660	5920	5920	5920	5920	0
537	20250211	122900	33192660	5920	5920	5920	5920	0
538	20250211	122800	33192660	5920	5920	5920	5920	0
539	20250211	122700	33192660	5920	5920	5920	5920	0
540	20250211	122600	33192660	5920	5920	5920	5920	1
541	20250211	122500	33186740	5920	5920	5920	5920	0
542	20250211	122400	33186740	5920	5920	5920	5920	0
543	20250211	122300	33186740	5920	5920	5920	5920	0
544	20250211	122200	33186740	5920	5920	5920	5920	0
545	20250211	122100	33186740	5920	5910	5920	5910	16
546	20250211	122000	33092170	5920	5920	5920	5920	0
547	20250211	121900	33092170	5920	5920	5920	5920	0
548	20250211	121800	33092170	5920	5920	5920	5920	0
549	20250211	121700	33092170	5920	5920	5920	5920	0
550	20250211	121600	33092170	5920	5920	5920	5920	0
551	20250211	121500	33092170	5920	5920	5920	5920	0
552	20250211	121400	33092170	5920	5920	5920	5920	0
553	20250211	121300	33092170	5920	5920	5920	5920	0
554	20250211	121200	33092170	5920	5920	5920	5920	0
555	20250211	121100	33092170	5920	5920	5920	5920	1
556	20250211	121000	33086250	5900	5900	5900	5900	0
557	20250211	120900	33086250	5900	5900	5900	5900	140
558	20250211	120800	32260250	5920	5920	5920	5920	0
559	20250211	120700	32260250	5920	5920	5920	5920	0
560	20250211	120600	32260250	5920	5920	5920	5920	0
561	20250211	120500	32260250	5920	5920	5920	5920	0
562	20250211	120400	32260250	5920	5920	5920	5920	0
563	20250211	120300	32260250	5920	5920	5920	5920	0
564	20250211	120200	32260250	5920	5920	5920	5920	1
565	20250211	120100	32254330	5900	5900	5900	5900	0
566	20250211	120000	32254330	5900	5900	5900	5900	0
567	20250211	115900	32254330	5900	5900	5900	5900	0
568	20250211	115800	32254330	5900	5900	5900	5900	0
569	20250211	115700	32254330	5900	5900	5900	5900	0
570	20250211	115600	32254330	5900	5900	5900	5900	0
571	20250211	115500	32254330	5900	5900	5900	5900	0
572	20250211	115400	32254330	5900	5900	5900	5900	0
573	20250211	115300	32254330	5900	5900	5900	5900	0
574	20250211	115200	32254330	5900	5900	5900	5900	0
575	20250211	115100	32254330	5900	5900	5900	5900	100
576	20250211	115000	31664330	5900	5900	5900	5900	45
577	20250211	114900	31398830	5900	5900	5900	5900	30
578	20250211	114800	31221830	5920	5920	5920	5920	11
579	20250211	114700	31156710	5920	5920	5920	5920	0
580	20250211	114600	31156710	5920	5920	5920	5920	0
581	20250211	114500	31156710	5920	5920	5920	5920	0
582	20250211	114400	31156710	5920	5920	5920	5920	11
583	20250211	114300	31091590	5920	5920	5920	5920	0
584	20250211	114200	31091590	5920	5920	5920	5920	0
585	20250211	114100	31091590	5920	5920	5920	5920	0
586	20250211	114000	31091590	5920	5920	5920	5920	0
587	20250211	113900	31091590	5920	5920	5920	5920	0
588	20250211	113800	31091590	5920	5920	5920	5920	0
589	20250211	113700	31091590	5920	5920	5920	5920	0
590	20250211	113600	31091590	5920	5920	5920	5920	0
591	20250211	113500	31091590	5920	5920	5920	5920	0
592	20250211	113400	31091590	5920	5920	5920	5920	0
593	20250211	113300	31091590	5920	5910	5920	5910	109
594	20250211	113200	30447330	5860	5860	5860	5860	0
595	20250211	113100	30447330	5860	5900	5900	5860	150
596	20250211	113000	29565860	5900	5900	5900	5900	0
597	20250211	112900	29565860	5900	5900	5900	5900	0
598	20250211	112800	29565860	5900	5900	5900	5900	0
599	20250211	112700	29565860	5900	5900	5900	5900	0
600	20250211	112600	29565860	5900	5900	5900	5900	0
601	20250211	112500	29565860	5900	5900	5900	5900	0
602	20250211	112400	29565860	5900	5900	5900	5900	0
603	20250211	112300	29565860	5900	5900	5900	5900	0
604	20250211	112200	29565860	5900	5900	5900	5900	0
605	20250211	112100	29565860	5900	5900	5900	5900	7
606	20250211	112000	29524560	5910	5910	5910	5910	0
607	20250211	111900	29524560	5910	5910	5910	5910	0
608	20250211	111800	29524560	5910	5910	5910	5910	0
609	20250211	111700	29524560	5910	5910	5910	5910	0
610	20250211	111600	29524560	5910	5910	5910	5910	1
611	20250211	111500	29518650	5900	5900	5900	5900	0
612	20250211	111400	29518650	5900	5900	5900	5900	50
613	20250211	111300	29223650	5920	5920	5920	5920	0
614	20250211	111200	29223650	5920	5920	5920	5920	0
615	20250211	111100	29223650	5920	5920	5920	5920	0
616	20250211	111000	29223650	5920	5920	5920	5920	0
617	20250211	110900	29223650	5920	5920	5920	5920	0
618	20250211	110800	29223650	5920	5920	5920	5920	0
619	20250211	110700	29223650	5920	5920	5920	5920	0
620	20250211	110600	29223650	5920	5920	5920	5920	0
621	20250211	110500	29223650	5920	5920	5920	5920	0
622	20250211	110400	29223650	5920	5920	5920	5920	0
623	20250211	110300	29223650	5920	5920	5920	5920	0
624	20250211	110200	29223650	5920	5920	5920	5920	0
625	20250211	110100	29223650	5920	5920	5920	5920	0
626	20250211	110000	29223650	5920	5920	5920	5920	0
627	20250211	105900	29223650	5920	5920	5920	5920	0
628	20250211	105800	29223650	5920	5920	5920	5920	0
629	20250211	105700	29223650	5920	5920	5920	5920	0
630	20250211	105600	29223650	5920	5920	5920	5920	0
631	20250211	105500	29223650	5920	5920	5920	5920	0
632	20250211	105400	29223650	5920	5920	5920	5920	0
633	20250211	105300	29223650	5920	5920	5920	5920	0
634	20250211	105200	29223650	5920	5920	5920	5920	0
635	20250211	105100	29223650	5920	5920	5920	5920	0
636	20250211	105000	29223650	5920	5920	5920	5920	0
637	20250211	104900	29223650	5920	5920	5920	5920	0
638	20250211	104800	29223650	5920	5920	5920	5920	0
639	20250211	104700	29223650	5920	5920	5920	5920	0
640	20250211	104600	29223650	5920	5920	5920	5920	0
641	20250211	104500	29223650	5920	5920	5920	5920	0
642	20250211	104400	29223650	5920	5920	5920	5920	0
643	20250211	104300	29223650	5920	5920	5920	5920	0
644	20250211	104200	29223650	5920	5920	5920	5920	0
645	20250211	104100	29223650	5920	5920	5920	5920	0
646	20250211	104000	29223650	5920	5920	5920	5920	0
647	20250211	103900	29223650	5920	5920	5920	5920	0
648	20250211	103800	29223650	5920	5920	5920	5920	0
649	20250211	103700	29223650	5920	5920	5920	5920	0
650	20250211	103600	29223650	5920	5920	5920	5920	0
651	20250211	103500	29223650	5920	5920	5920	5920	0
652	20250211	103400	29223650	5920	5920	5920	5920	0
653	20250211	103300	29223650	5920	5920	5920	5920	0
654	20250211	103200	29223650	5920	5920	5920	5920	1
655	20250211	103100	29217730	5900	5900	5900	5900	0
656	20250211	103000	29217730	5900	5900	5900	5900	1
657	20250211	102900	29211830	5920	5920	5920	5920	0
658	20250211	102800	29211830	5920	5920	5920	5920	0
659	20250211	102700	29211830	5920	5920	5920	5920	1
660	20250211	102600	29205910	5920	5920	5920	5920	1
661	20250211	102500	29199990	5900	5900	5900	5900	0
662	20250211	102400	29199990	5900	5900	5900	5900	0
663	20250211	102300	29199990	5900	5900	5900	5900	83
664	20250211	102200	28710290	5910	5910	5910	5910	28
665	20250211	102100	28544810	5910	5910	5910	5910	0
666	20250211	102000	28544810	5910	5910	5910	5910	0
667	20250211	101900	28544810	5910	5910	5910	5910	0
668	20250211	101800	28544810	5910	5910	5910	5910	0
669	20250211	101700	28544810	5910	5910	5910	5910	0
670	20250211	101600	28544810	5910	5910	5910	5910	10
671	20250211	101500	28485710	5910	5910	5910	5910	0
672	20250211	101400	28485710	5910	5910	5910	5910	20
673	20250211	101300	28367510	5910	5910	5910	5910	233
674	20250211	101200	26990480	5910	5910	5910	5910	0
675	20250211	101100	26990480	5910	5910	5910	5910	120
676	20250211	101000	26281280	5910	5910	5910	5910	0
677	20250211	100900	26281280	5910	5910	5910	5910	0
678	20250211	100800	26281280	5910	5910	5910	5910	5
679	20250211	100700	26251730	5910	5910	5910	5910	20
680	20250211	100600	26133530	5910	5910	5920	5910	172
681	20250211	100500	25117000	5920	5920	5920	5920	1
682	20250211	100400	25111080	5910	5910	5910	5910	30
683	20250211	100300	24933780	5910	5910	5910	5910	0
684	20250211	100200	24933780	5910	5910	5910	5910	24
685	20250211	100100	24791940	5920	5920	5920	5920	0
686	20250211	100000	24791940	5920	5920	5920	5920	1
687	20250211	095900	24786020	5910	5910	5910	5910	1
688	20250211	095800	24780110	5910	5910	5910	5910	60
689	20250211	095700	24425510	5920	5920	5920	5920	0
690	20250211	095600	24425510	5920	5920	5920	5920	9
691	20250211	095500	24372230	5920	5920	5920	5920	0
692	20250211	095400	24372230	5920	5920	5920	5920	0
693	20250211	095300	24372230	5920	5920	5920	5920	0
694	20250211	095200	24372230	5920	5920	5920	5920	0
695	20250211	095100	24372230	5920	5920	5920	5920	0
696	20250211	095000	24372230	5920	5920	5920	5920	0
697	20250211	094900	24372230	5920	5920	5920	5920	16
698	20250211	094800	24277510	5920	5920	5920	5920	0
699	20250211	094700	24277510	5920	5920	5920	5920	0
700	20250211	094600	24277510	5920	5920	5920	5920	0
701	20250211	094500	24277510	5920	5920	5920	5920	18
702	20250211	094400	24170950	5920	5920	5920	5920	2
703	20250211	094300	24159110	5920	5920	5920	5920	0
704	20250211	094200	24159110	5920	5920	5920	5920	131
705	20250211	094100	23383590	5910	5910	5910	5910	22
706	20250211	094000	23253570	5920	5920	5920	5920	0
707	20250211	093900	23253570	5920	5920	5920	5920	0
708	20250211	093800	23253570	5920	5920	5920	5920	4
709	20250211	093700	23229890	5920	5920	5920	5920	0
710	20250211	093600	23229890	5920	5920	5920	5920	100
711	20250211	093500	22637890	5920	5920	5920	5920	300
712	20250211	093400	20861890	5910	5910	5910	5910	0
713	20250211	093300	20861890	5910	5910	5910	5910	0
714	20250211	093200	20861890	5910	5910	5910	5910	3
715	20250211	093100	20844160	5910	5910	5910	5910	0
716	20250211	093000	20844160	5910	5920	5920	5910	217
717	20250211	092900	19561520	5910	5910	5910	5910	100
718	20250211	092800	18970520	5910	5910	5910	5910	36
719	20250211	092700	18757760	5910	5910	5910	5910	48
720	20250211	092600	18474080	5910	5910	5910	5910	1
721	20250211	092500	18468170	5910	5910	5910	5910	12
722	20250211	092400	18397250	5910	5910	5910	5910	20
723	20250211	092300	18279050	5910	5920	5920	5910	1073
724	20250211	092200	11932500	5920	5920	5920	5920	538
725	20250211	092100	8747540	5930	5930	5930	5930	9
726	20250211	092000	8694170	5940	5940	5940	5940	0
727	20250211	091900	8694170	5940	5940	5940	5940	0
728	20250211	091800	8694170	5940	5930	5940	5930	200
729	20250211	091700	7507130	5920	5920	5920	5920	64
730	20250211	091600	7128250	5920	5930	5930	5920	36
731	20250211	091500	6915080	5930	5930	5930	5930	0
732	20250211	091400	6915080	5930	5930	5930	5930	1
733	20250211	091300	6909150	5920	5920	5920	5920	10
734	20250211	091200	6849950	5930	5930	5930	5930	0
735	20250211	091100	6849950	5930	5930	5930	5930	0
736	20250211	091000	6849950	5930	5930	5930	5930	0
737	20250211	090900	6849950	5930	5930	5930	5930	1
738	20250211	090800	6844020	5930	5930	5930	5930	2
739	20250211	090700	6832160	5930	5930	5930	5930	0
740	20250211	090600	6832160	5930	5930	5940	5930	384
741	20250211	090500	4555030	5930	5930	5930	5930	3
742	20250211	090400	4537240	5930	5930	5930	5930	114
743	20250211	090300	3861220	5940	5940	5940	5940	97
744	20250211	090200	3285040	5940	5940	5940	5940	3
745	20250211	090100	3267220	5940	5940	5940	5940	112
746	20250211	090000	2601940	5940	5940	5950	5940	438