KissMeData/250000/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	205800	187301340	9860	9860	9860	9860	306
3	20250211	205700	187301340	9860	9860	9860	9860	0
4	20250211	205600	187301340	9860	9860	9860	9860	0
5	20250211	205500	187301340	9860	9860	9860	9860	0
6	20250211	205400	187301340	9860	9860	9860	9860	0
7	20250211	205300	187301340	9860	9860	9860	9860	0
8	20250211	205200	187301340	9860	9860	9860	9860	0
9	20250211	205100	187301340	9860	9860	9860	9860	0
10	20250211	205000	187301340	9860	9860	9860	9860	0
11	20250211	204900	187301340	9860	9860	9860	9860	0
12	20250211	204800	187301340	9860	9860	9860	9860	0
13	20250211	204700	187301340	9860	9860	9860	9860	0
14	20250211	204600	187301340	9860	9860	9860	9860	0
15	20250211	204500	187301340	9860	9860	9860	9860	0
16	20250211	204400	187301340	9860	9860	9860	9860	0
17	20250211	204300	187301340	9860	9860	9860	9860	0
18	20250211	204200	187301340	9860	9860	9860	9860	0
19	20250211	204100	187301340	9860	9860	9860	9860	0
20	20250211	204000	187301340	9860	9860	9860	9860	0
21	20250211	203900	187301340	9860	9860	9860	9860	0
22	20250211	203800	187301340	9860	9860	9860	9860	0
23	20250211	203700	187301340	9860	9860	9860	9860	0
24	20250211	203600	187301340	9860	9860	9860	9860	0
25	20250211	203500	187301340	9860	9860	9860	9860	0
26	20250211	203400	187301340	9860	9860	9860	9860	0
27	20250211	203300	187301340	9860	9860	9860	9860	0
28	20250211	203200	187301340	9860	9860	9860	9860	0
29	20250211	203100	187301340	9860	9860	9860	9860	0
30	20250211	203000	187301340	9860	9860	9860	9860	0
31	20250211	202900	187301340	9860	9860	9860	9860	0
32	20250211	202800	187301340	9860	9860	9860	9860	306
33	20250211	202700	187301340	9860	9860	9860	9860	0
34	20250211	202600	187301340	9860	9860	9860	9860	0
35	20250211	202500	187301340	9860	9860	9860	9860	0
36	20250211	202400	187301340	9860	9860	9860	9860	0
37	20250211	202300	187301340	9860	9860	9860	9860	0
38	20250211	202200	187301340	9860	9860	9860	9860	0
39	20250211	202100	187301340	9860	9860	9860	9860	0
40	20250211	202000	187301340	9860	9860	9860	9860	0
41	20250211	201900	187301340	9860	9860	9860	9860	0
42	20250211	201800	187301340	9860	9860	9860	9860	0
43	20250211	201700	187301340	9860	9860	9860	9860	0
44	20250211	201600	187301340	9860	9860	9860	9860	0
45	20250211	201500	187301340	9860	9860	9860	9860	0
46	20250211	201400	187301340	9860	9860	9860	9860	0
47	20250211	201300	187301340	9860	9860	9860	9860	0
48	20250211	201200	187301340	9860	9860	9860	9860	0
49	20250211	201100	187301340	9860	9860	9860	9860	0
50	20250211	201000	187301340	9860	9860	9860	9860	0
51	20250211	200900	187301340	9860	9860	9860	9860	0
52	20250211	200800	187301340	9860	9860	9860	9860	0
53	20250211	200700	187301340	9860	9860	9860	9860	0
54	20250211	200600	187301340	9860	9860	9860	9860	0
55	20250211	200500	187301340	9860	9860	9860	9860	0
56	20250211	200400	187301340	9860	9860	9860	9860	0
57	20250211	200300	187301340	9860	9860	9860	9860	0
58	20250211	200200	187301340	9860	9860	9860	9860	0
59	20250211	200100	187301340	9860	9860	9860	9860	0
60	20250211	200000	187301340	9860	9860	9860	9860	0
61	20250211	195900	187301340	9860	9860	9860	9860	0
62	20250211	195800	187301340	9860	9860	9860	9860	306
63	20250211	195700	187301340	9860	9860	9860	9860	0
64	20250211	195600	187301340	9860	9860	9860	9860	0
65	20250211	195500	187301340	9860	9860	9860	9860	0
66	20250211	195400	187301340	9860	9860	9860	9860	0
67	20250211	195300	187301340	9860	9860	9860	9860	0
68	20250211	195200	187301340	9860	9860	9860	9860	0
69	20250211	195100	187301340	9860	9860	9860	9860	0
70	20250211	195000	187301340	9860	9860	9860	9860	0
71	20250211	194900	187301340	9860	9860	9860	9860	0
72	20250211	194800	187301340	9860	9860	9860	9860	0
73	20250211	194700	187301340	9860	9860	9860	9860	0
74	20250211	194600	187301340	9860	9860	9860	9860	0
75	20250211	194500	187301340	9860	9860	9860	9860	0
76	20250211	194400	187301340	9860	9860	9860	9860	0
77	20250211	194300	187301340	9860	9860	9860	9860	0
78	20250211	194200	187301340	9860	9860	9860	9860	0
79	20250211	194100	187301340	9860	9860	9860	9860	0
80	20250211	194000	187301340	9860	9860	9860	9860	0
81	20250211	193900	187301340	9860	9860	9860	9860	0
82	20250211	193800	187301340	9860	9860	9860	9860	0
83	20250211	193700	187301340	9860	9860	9860	9860	0
84	20250211	193600	187301340	9860	9860	9860	9860	0
85	20250211	193500	187301340	9860	9860	9860	9860	0
86	20250211	193400	187301340	9860	9860	9860	9860	0
87	20250211	193300	187301340	9860	9860	9860	9860	0
88	20250211	193200	187301340	9860	9860	9860	9860	0
89	20250211	193100	187301340	9860	9860	9860	9860	0
90	20250211	193000	187301340	9860	9860	9860	9860	0
91	20250211	192900	187301340	9860	9860	9860	9860	0
92	20250211	192800	187301340	9860	9860	9860	9860	306
93	20250211	192700	187301340	9860	9860	9860	9860	0
94	20250211	192600	187301340	9860	9860	9860	9860	0
95	20250211	192500	187301340	9860	9860	9860	9860	0
96	20250211	192400	187301340	9860	9860	9860	9860	0
97	20250211	192300	187301340	9860	9860	9860	9860	0
98	20250211	192200	187301340	9860	9860	9860	9860	0
99	20250211	192100	187301340	9860	9860	9860	9860	0
100	20250211	192000	187301340	9860	9860	9860	9860	0
101	20250211	191900	187301340	9860	9860	9860	9860	0
102	20250211	191800	187301340	9860	9860	9860	9860	0
103	20250211	191700	187301340	9860	9860	9860	9860	0
104	20250211	191600	187301340	9860	9860	9860	9860	0
105	20250211	191500	187301340	9860	9860	9860	9860	0
106	20250211	191400	187301340	9860	9860	9860	9860	0
107	20250211	191300	187301340	9860	9860	9860	9860	0
108	20250211	191200	187301340	9860	9860	9860	9860	0
109	20250211	191100	187301340	9860	9860	9860	9860	0
110	20250211	191000	187301340	9860	9860	9860	9860	0
111	20250211	190900	187301340	9860	9860	9860	9860	0
112	20250211	190800	187301340	9860	9860	9860	9860	0
113	20250211	190700	187301340	9860	9860	9860	9860	0
114	20250211	190600	187301340	9860	9860	9860	9860	0
115	20250211	190500	187301340	9860	9860	9860	9860	0
116	20250211	190400	187301340	9860	9860	9860	9860	0
117	20250211	190300	187301340	9860	9860	9860	9860	0
118	20250211	190200	187301340	9860	9860	9860	9860	0
119	20250211	190100	187301340	9860	9860	9860	9860	0
120	20250211	190000	187301340	9860	9860	9860	9860	0
121	20250211	185900	187301340	9860	9860	9860	9860	0
122	20250211	185800	187301340	9860	9860	9860	9860	306
123	20250211	185700	187301340	9860	9860	9860	9860	0
124	20250211	185600	187301340	9860	9860	9860	9860	0
125	20250211	185500	187301340	9860	9860	9860	9860	0
126	20250211	185400	187301340	9860	9860	9860	9860	0
127	20250211	185300	187301340	9860	9860	9860	9860	0
128	20250211	185200	187301340	9860	9860	9860	9860	0
129	20250211	185100	187301340	9860	9860	9860	9860	0
130	20250211	185000	187301340	9860	9860	9860	9860	0
131	20250211	184900	187301340	9860	9860	9860	9860	0
132	20250211	184800	187301340	9860	9860	9860	9860	0
133	20250211	184700	187301340	9860	9860	9860	9860	0
134	20250211	184600	187301340	9860	9860	9860	9860	0
135	20250211	184500	187301340	9860	9860	9860	9860	0
136	20250211	184400	187301340	9860	9860	9860	9860	0
137	20250211	184300	187301340	9860	9860	9860	9860	0
138	20250211	184200	187301340	9860	9860	9860	9860	0
139	20250211	184100	187301340	9860	9860	9860	9860	0
140	20250211	184000	187301340	9860	9860	9860	9860	0
141	20250211	183900	187301340	9860	9860	9860	9860	0
142	20250211	183800	187301340	9860	9860	9860	9860	0
143	20250211	183700	187301340	9860	9860	9860	9860	0
144	20250211	183600	187301340	9860	9860	9860	9860	0
145	20250211	183500	187301340	9860	9860	9860	9860	0
146	20250211	183400	187301340	9860	9860	9860	9860	0
147	20250211	183300	187301340	9860	9860	9860	9860	0
148	20250211	183200	187301340	9860	9860	9860	9860	0
149	20250211	183100	187301340	9860	9860	9860	9860	0
150	20250211	183000	187301340	9860	9860	9860	9860	0
151	20250211	182900	187301340	9860	9860	9860	9860	0
152	20250211	182800	187301340	9860	9860	9860	9860	306
153	20250211	182700	187301340	9860	9860	9860	9860	0
154	20250211	182600	187301340	9860	9860	9860	9860	0
155	20250211	182500	187301340	9860	9860	9860	9860	0
156	20250211	182400	187301340	9860	9860	9860	9860	0
157	20250211	182300	187301340	9860	9860	9860	9860	0
158	20250211	182200	187301340	9860	9860	9860	9860	0
159	20250211	182100	187301340	9860	9860	9860	9860	0
160	20250211	182000	187301340	9860	9860	9860	9860	0
161	20250211	181900	187301340	9860	9860	9860	9860	0
162	20250211	181800	187301340	9860	9860	9860	9860	0
163	20250211	181700	187301340	9860	9860	9860	9860	0
164	20250211	181600	187301340	9860	9860	9860	9860	0
165	20250211	181500	187301340	9860	9860	9860	9860	0
166	20250211	181400	187301340	9860	9860	9860	9860	0
167	20250211	181300	187301340	9860	9860	9860	9860	0
168	20250211	181200	187301340	9860	9860	9860	9860	0
169	20250211	181100	187301340	9860	9860	9860	9860	0
170	20250211	181000	187301340	9860	9860	9860	9860	0
171	20250211	180900	187301340	9860	9860	9860	9860	0
172	20250211	180800	187301340	9860	9860	9860	9860	0
173	20250211	180700	187301340	9860	9860	9860	9860	0
174	20250211	180600	187301340	9860	9860	9860	9860	0
175	20250211	180500	187301340	9860	9860	9860	9860	0
176	20250211	180400	187301340	9860	9860	9860	9860	0
177	20250211	180300	187301340	9860	9860	9860	9860	0
178	20250211	180200	187301340	9860	9860	9860	9860	0
179	20250211	180100	187301340	9860	9860	9860	9860	0
180	20250211	180000	187301340	9860	9860	9860	9860	0
181	20250211	175900	187301340	9860	9860	9860	9860	0
182	20250211	175800	187301340	9860	9860	9860	9860	306
183	20250211	175700	187301340	9860	9860	9860	9860	0
184	20250211	175600	187301340	9860	9860	9860	9860	0
185	20250211	175500	187301340	9860	9860	9860	9860	0
186	20250211	175400	187301340	9860	9860	9860	9860	0
187	20250211	175300	187301340	9860	9860	9860	9860	0
188	20250211	175200	187301340	9860	9860	9860	9860	0
189	20250211	175100	187301340	9860	9860	9860	9860	0
190	20250211	175000	187301340	9860	9860	9860	9860	0
191	20250211	174900	187301340	9860	9860	9860	9860	0
192	20250211	174800	187301340	9860	9860	9860	9860	0
193	20250211	174700	187301340	9860	9860	9860	9860	0
194	20250211	174600	187301340	9860	9860	9860	9860	0
195	20250211	174500	187301340	9860	9860	9860	9860	0
196	20250211	174400	187301340	9860	9860	9860	9860	0
197	20250211	174300	187301340	9860	9860	9860	9860	0
198	20250211	174200	187301340	9860	9860	9860	9860	0
199	20250211	174100	187301340	9860	9860	9860	9860	0
200	20250211	174000	187301340	9860	9860	9860	9860	0
201	20250211	173900	187301340	9860	9860	9860	9860	0
202	20250211	173800	187301340	9860	9860	9860	9860	0
203	20250211	173700	187301340	9860	9860	9860	9860	0
204	20250211	173600	187301340	9860	9860	9860	9860	0
205	20250211	173500	187301340	9860	9860	9860	9860	0
206	20250211	173400	187301340	9860	9860	9860	9860	0
207	20250211	173300	187301340	9860	9860	9860	9860	0
208	20250211	173200	187301340	9860	9860	9860	9860	0
209	20250211	173100	187301340	9860	9860	9860	9860	0
210	20250211	173000	187301340	9860	9860	9860	9860	0
211	20250211	172900	187301340	9860	9860	9860	9860	0
212	20250211	172800	187301340	9860	9860	9860	9860	306
213	20250211	172700	187301340	9860	9860	9860	9860	0
214	20250211	172600	187301340	9860	9860	9860	9860	0
215	20250211	172500	187301340	9860	9860	9860	9860	0
216	20250211	172400	187301340	9860	9860	9860	9860	0
217	20250211	172300	187301340	9860	9860	9860	9860	0
218	20250211	172200	187301340	9860	9860	9860	9860	0
219	20250211	172100	187301340	9860	9860	9860	9860	0
220	20250211	172000	187301340	9860	9860	9860	9860	0
221	20250211	171900	187301340	9860	9860	9860	9860	0
222	20250211	171800	187301340	9860	9860	9860	9860	0
223	20250211	171700	187301340	9860	9860	9860	9860	0
224	20250211	171600	187301340	9860	9860	9860	9860	0
225	20250211	171500	187301340	9860	9860	9860	9860	0
226	20250211	171400	187301340	9860	9860	9860	9860	0
227	20250211	171300	187301340	9860	9860	9860	9860	0
228	20250211	171200	187301340	9860	9860	9860	9860	0
229	20250211	171100	187301340	9860	9860	9860	9860	0
230	20250211	171000	187301340	9860	9860	9860	9860	0
231	20250211	170900	187301340	9860	9860	9860	9860	0
232	20250211	170800	187301340	9860	9860	9860	9860	0
233	20250211	170700	187301340	9860	9860	9860	9860	0
234	20250211	170600	187301340	9860	9860	9860	9860	0
235	20250211	170500	187301340	9860	9860	9860	9860	0
236	20250211	170400	187301340	9860	9860	9860	9860	0
237	20250211	170300	187301340	9860	9860	9860	9860	0
238	20250211	170200	187301340	9860	9860	9860	9860	0
239	20250211	170100	187301340	9860	9860	9860	9860	0
240	20250211	170000	187301340	9860	9860	9860	9860	0
241	20250211	165900	187301340	9860	9860	9860	9860	0
242	20250211	165800	187301340	9860	9860	9860	9860	306
243	20250211	165700	187301340	9860	9860	9860	9860	0
244	20250211	165600	187301340	9860	9860	9860	9860	0
245	20250211	165500	187301340	9860	9860	9860	9860	0
246	20250211	165400	187301340	9860	9860	9860	9860	0
247	20250211	165300	187301340	9860	9860	9860	9860	0
248	20250211	165200	187301340	9860	9860	9860	9860	0
249	20250211	165100	187301340	9860	9860	9860	9860	0
250	20250211	165000	187301340	9860	9860	9860	9860	0
251	20250211	164900	187301340	9860	9860	9860	9860	0
252	20250211	164800	187301340	9860	9860	9860	9860	0
253	20250211	164700	187301340	9860	9860	9860	9860	0
254	20250211	164600	187301340	9860	9860	9860	9860	0
255	20250211	164500	187301340	9860	9860	9860	9860	0
256	20250211	164400	187301340	9860	9860	9860	9860	0
257	20250211	164300	187301340	9860	9860	9860	9860	0
258	20250211	164200	187301340	9860	9860	9860	9860	0
259	20250211	164100	187301340	9860	9860	9860	9860	0
260	20250211	164000	187301340	9860	9860	9860	9860	0
261	20250211	163900	187301340	9860	9860	9860	9860	0
262	20250211	163800	187301340	9860	9860	9860	9860	0
263	20250211	163700	187301340	9860	9860	9860	9860	0
264	20250211	163600	187301340	9860	9860	9860	9860	0
265	20250211	163500	187301340	9860	9860	9860	9860	0
266	20250211	163400	187301340	9860	9860	9860	9860	0
267	20250211	163300	187301340	9860	9860	9860	9860	0
268	20250211	163200	187301340	9860	9860	9860	9860	0
269	20250211	163100	187301340	9860	9860	9860	9860	0
270	20250211	163000	187301340	9860	9860	9860	9860	0
271	20250211	162900	187301340	9860	9860	9860	9860	0
272	20250211	162800	187301340	9860	9860	9860	9860	306
273	20250211	162700	187301340	9860	9860	9860	9860	0
274	20250211	162600	187301340	9860	9860	9860	9860	0
275	20250211	162500	187301340	9860	9860	9860	9860	0
276	20250211	162400	187301340	9860	9860	9860	9860	0
277	20250211	162300	187301340	9860	9860	9860	9860	0
278	20250211	162200	187301340	9860	9860	9860	9860	0
279	20250211	162100	187301340	9860	9860	9860	9860	0
280	20250211	162000	187301340	9860	9860	9860	9860	0
281	20250211	161900	187301340	9860	9860	9860	9860	0
282	20250211	161800	187301340	9860	9860	9860	9860	0
283	20250211	161700	187301340	9860	9860	9860	9860	0
284	20250211	161600	187301340	9860	9860	9860	9860	0
285	20250211	161500	187301340	9860	9860	9860	9860	0
286	20250211	161400	187301340	9860	9860	9860	9860	0
287	20250211	161300	187301340	9860	9860	9860	9860	0
288	20250211	161200	187301340	9860	9860	9860	9860	0
289	20250211	161100	187301340	9860	9860	9860	9860	0
290	20250211	161000	187301340	9860	9860	9860	9860	0
291	20250211	160900	187301340	9860	9860	9860	9860	0
292	20250211	160800	187301340	9860	9860	9860	9860	0
293	20250211	160700	187301340	9860	9860	9860	9860	0
294	20250211	160600	187301340	9860	9860	9860	9860	0
295	20250211	160500	187301340	9860	9860	9860	9860	0
296	20250211	160400	187301340	9860	9860	9860	9860	0
297	20250211	160300	187301340	9860	9860	9860	9860	0
298	20250211	160200	187301340	9860	9860	9860	9860	0
299	20250211	160100	187301340	9860	9860	9860	9860	0
300	20250211	160000	187301340	9860	9860	9860	9860	0
301	20250211	155900	187301340	9860	9860	9860	9860	0
302	20250211	155800	187301340	9860	9860	9860	9860	306
303	20250211	155700	187301340	9860	9860	9860	9860	0
304	20250211	155600	187301340	9860	9860	9860	9860	0
305	20250211	155500	187301340	9860	9860	9860	9860	0
306	20250211	155400	187301340	9860	9860	9860	9860	0
307	20250211	155300	187301340	9860	9860	9860	9860	0
308	20250211	155200	187301340	9860	9860	9860	9860	0
309	20250211	155100	187301340	9860	9860	9860	9860	0
310	20250211	155000	187301340	9860	9860	9860	9860	0
311	20250211	154900	187301340	9860	9860	9860	9860	0
312	20250211	154800	187301340	9860	9860	9860	9860	0
313	20250211	154700	187301340	9860	9860	9860	9860	0
314	20250211	154600	187301340	9860	9860	9860	9860	0
315	20250211	154500	187301340	9860	9860	9860	9860	0
316	20250211	154400	187301340	9860	9860	9860	9860	0
317	20250211	154300	187301340	9860	9860	9860	9860	0
318	20250211	154200	187301340	9860	9860	9860	9860	0
319	20250211	154100	187301340	9860	9860	9860	9860	0
320	20250211	154000	187301340	9860	9860	9860	9860	0
321	20250211	153900	187301340	9860	9860	9860	9860	0
322	20250211	153800	187301340	9860	9860	9860	9860	0
323	20250211	153700	187301340	9860	9860	9860	9860	0
324	20250211	153600	187301340	9860	9860	9860	9860	0
325	20250211	153500	187301340	9860	9860	9860	9860	0
326	20250211	153400	187301340	9860	9860	9860	9860	0
327	20250211	153300	187301340	9860	9860	9860	9860	0
328	20250211	153200	187301340	9860	9860	9860	9860	0
329	20250211	153100	187301340	9860	9860	9860	9860	0
330	20250211	153000	187301340	9860	9860	9860	9860	306
331	20250211	152900	184284180	9860	9860	9860	9860	0
332	20250211	152800	184284180	9860	9860	9860	9860	0
333	20250211	152700	184284180	9860	9860	9860	9860	0
334	20250211	152600	184284180	9860	9860	9860	9860	0
335	20250211	152500	184284180	9860	9860	9860	9860	0
336	20250211	152400	184284180	9860	9860	9860	9860	0
337	20250211	152300	184284180	9860	9860	9860	9860	0
338	20250211	152200	184284180	9860	9860	9860	9860	0
339	20250211	152100	184284180	9860	9860	9860	9860	0
340	20250211	152000	184284180	9860	9860	9860	9860	0
341	20250211	151900	184284180	9860	9840	9860	9840	234
342	20250211	151800	181981600	9860	9860	9860	9860	0
343	20250211	151700	181981600	9860	9860	9860	9860	0
344	20250211	151600	181981600	9860	9860	9860	9860	0
345	20250211	151500	181981600	9860	9850	9860	9850	31
346	20250211	151400	181676240	9850	9850	9850	9850	30
347	20250211	151300	181380740	9850	9850	9850	9850	10
348	20250211	151200	181282240	9860	9840	9860	9830	11
349	20250211	151100	181174070	9860	9860	9860	9860	0
350	20250211	151000	181174070	9860	9860	9860	9860	0
351	20250211	150900	181174070	9860	9860	9860	9860	10
352	20250211	150800	181075470	9860	9860	9860	9860	0
353	20250211	150700	181075470	9860	9860	9860	9860	10
354	20250211	150600	180976870	9860	9860	9860	9860	10
355	20250211	150500	180878270	9860	9860	9860	9860	0
356	20250211	150400	180878270	9860	9860	9860	9860	0
357	20250211	150300	180878270	9860	9860	9860	9830	49
358	20250211	150200	180395250	9860	9860	9860	9860	0
359	20250211	150100	180395250	9860	9860	9860	9860	45
360	20250211	150000	179951550	9860	9860	9860	9860	0
361	20250211	145900	179951550	9860	9860	9860	9860	0
362	20250211	145800	179951550	9860	9850	9860	9830	170
363	20250211	145700	178275390	9860	9840	9860	9840	120
364	20250211	145600	177094570	9860	9860	9860	9860	30
365	20250211	145500	176798770	9860	9860	9860	9860	0
366	20250211	145400	176798770	9860	9860	9860	9860	0
367	20250211	145300	176798770	9860	9860	9860	9860	0
368	20250211	145200	176798770	9860	9850	9860	9850	73
369	20250211	145100	176079700	9850	9850	9850	9850	0
370	20250211	145000	176079700	9850	9850	9850	9840	153
371	20250211	144900	174573890	9860	9860	9860	9860	0
372	20250211	144800	174573890	9860	9860	9860	9860	0
373	20250211	144700	174573890	9860	9860	9860	9860	5
374	20250211	144600	174524590	9860	9860	9860	9860	8
375	20250211	144500	174445710	9860	9860	9860	9860	0
376	20250211	144400	174445710	9860	9860	9860	9860	0
377	20250211	144300	174445710	9860	9860	9860	9860	0
378	20250211	144200	174445710	9860	9860	9860	9860	0
379	20250211	144100	174445710	9860	9860	9860	9860	0
380	20250211	144000	174445710	9860	9860	9860	9860	0
381	20250211	143900	174445710	9860	9860	9860	9860	0
382	20250211	143800	174445710	9860	9860	9860	9860	0
383	20250211	143700	174445710	9860	9860	9860	9860	0
384	20250211	143600	174445710	9860	9860	9860	9860	0
385	20250211	143500	174445710	9860	9860	9860	9860	0
386	20250211	143400	174445710	9860	9860	9860	9860	0
387	20250211	143300	174445710	9860	9860	9860	9860	1
388	20250211	143200	174435850	9860	9860	9860	9860	0
389	20250211	143100	174435850	9860	9860	9860	9860	0
390	20250211	143000	174435850	9860	9860	9860	9860	5
391	20250211	142900	174386550	9860	9860	9860	9850	67
392	20250211	142800	173726430	9860	9860	9860	9860	75
393	20250211	142700	172986930	9860	9860	9860	9860	10
394	20250211	142600	172888330	9860	9860	9860	9860	0
395	20250211	142500	172888330	9860	9860	9860	9860	0
396	20250211	142400	172888330	9860	9860	9860	9860	31
397	20250211	142300	172582670	9860	9860	9860	9860	0
398	20250211	142200	172582670	9860	9860	9860	9860	0
399	20250211	142100	172582670	9860	9860	9860	9860	0
400	20250211	142000	172582670	9860	9860	9860	9860	0
401	20250211	141900	172582670	9860	9860	9860	9860	0
402	20250211	141800	172582670	9860	9860	9860	9860	0
403	20250211	141700	172582670	9860	9860	9860	9860	3
404	20250211	141600	172553090	9860	9860	9860	9860	0
405	20250211	141500	172553090	9860	9860	9860	9860	0
406	20250211	141400	172553090	9860	9860	9860	9860	0
407	20250211	141300	172553090	9860	9860	9860	9860	21
408	20250211	141200	172346030	9870	9870	9870	9870	0
409	20250211	141100	172346030	9870	9870	9870	9870	0
410	20250211	141000	172346030	9870	9870	9870	9870	0
411	20250211	140900	172346030	9870	9870	9870	9870	0
412	20250211	140800	172346030	9870	9870	9870	9870	100
413	20250211	140700	171359030	9870	9870	9870	9870	17
414	20250211	140600	171191240	9870	9860	9870	9830	440
415	20250211	140500	166865320	9870	9870	9870	9870	0
416	20250211	140400	166865320	9870	9870	9870	9870	0
417	20250211	140300	166865320	9870	9870	9870	9870	0
418	20250211	140200	166865320	9870	9870	9870	9870	10
419	20250211	140100	166766620	9870	9860	9870	9860	12
420	20250211	140000	166648290	9860	9860	9860	9860	0
421	20250211	135900	166648290	9860	9860	9860	9860	0
422	20250211	135800	166648290	9860	9860	9860	9860	0
423	20250211	135700	166648290	9860	9860	9860	9860	0
424	20250211	135600	166648290	9860	9850	9860	9830	7
425	20250211	135500	166579390	9870	9870	9870	9870	0
426	20250211	135400	166579390	9870	9870	9870	9870	0
427	20250211	135300	166579390	9870	9870	9870	9870	0
428	20250211	135200	166579390	9870	9870	9870	9870	0
429	20250211	135100	166579390	9870	9870	9870	9870	0
430	20250211	135000	166579390	9870	9870	9870	9870	0
431	20250211	134900	166579390	9870	9870	9870	9870	0
432	20250211	134800	166579390	9870	9840	9870	9840	115
433	20250211	134700	165447760	9870	9870	9870	9870	0
434	20250211	134600	165447760	9870	9870	9870	9870	0
435	20250211	134500	165447760	9870	9870	9870	9870	0
436	20250211	134400	165447760	9870	9870	9870	9870	0
437	20250211	134300	165447760	9870	9870	9870	9870	0
438	20250211	134200	165447760	9870	9870	9870	9870	0
439	20250211	134100	165447760	9870	9870	9870	9870	0
440	20250211	134000	165447760	9870	9870	9870	9870	0
441	20250211	133900	165447760	9870	9870	9870	9870	0
442	20250211	133800	165447760	9870	9870	9870	9850	4
443	20250211	133700	165408320	9870	9850	9870	9840	696
444	20250211	133600	158559550	9870	9870	9870	9870	0
445	20250211	133500	158559550	9870	9870	9870	9870	0
446	20250211	133400	158559550	9870	9870	9870	9870	0
447	20250211	133300	158559550	9870	9850	9870	9850	2
448	20250211	133200	158539830	9870	9870	9870	9870	0
449	20250211	133100	158539830	9870	9870	9870	9870	0
450	20250211	133000	158539830	9870	9850	9870	9840	99
451	20250211	132900	157565510	9880	9880	9880	9880	0
452	20250211	132800	157565510	9880	9880	9880	9880	0
453	20250211	132700	157565510	9880	9880	9880	9880	80
454	20250211	132600	156775110	9880	9880	9880	9880	0
455	20250211	132500	156775110	9880	9880	9880	9850	16
456	20250211	132400	156617140	9880	9870	9880	9840	495
457	20250211	132300	151744360	9880	9880	9880	9880	0
458	20250211	132200	151744360	9880	9880	9880	9880	0
459	20250211	132100	151744360	9880	9880	9880	9880	0
460	20250211	132000	151744360	9880	9880	9880	9880	0
461	20250211	131900	151744360	9880	9880	9880	9880	0
462	20250211	131800	151744360	9880	9880	9880	9880	0
463	20250211	131700	151744360	9880	9870	9880	9850	102
464	20250211	131600	150738890	9880	9880	9880	9880	0
465	20250211	131500	150738890	9880	9880	9880	9880	0
466	20250211	131400	150738890	9880	9880	9880	9880	10
467	20250211	131300	150640090	9880	9880	9880	9880	10
468	20250211	131200	150541290	9850	9870	9870	9850	410
469	20250211	131100	146502640	9880	9880	9880	9880	0
470	20250211	131000	146502640	9880	9870	9880	9860	46
471	20250211	130900	146049040	9880	9880	9880	9880	0
472	20250211	130800	146049040	9880	9870	9880	9870	101
473	20250211	130700	145051660	9880	9880	9880	9880	0
474	20250211	130600	145051660	9880	9880	9880	9880	0
475	20250211	130500	145051660	9880	9880	9880	9880	5
476	20250211	130400	145002260	9880	9880	9880	9880	0
477	20250211	130300	145002260	9880	9880	9880	9880	2
478	20250211	130200	144982500	9880	9870	9880	9860	64
479	20250211	130100	144351240	9880	9880	9880	9880	0
480	20250211	130000	144351240	9880	9880	9880	9880	0
481	20250211	125900	144351240	9880	9880	9880	9880	0
482	20250211	125800	144351240	9880	9870	9880	9870	373
483	20250211	125700	140669720	9870	9870	9870	9870	0
484	20250211	125600	140669720	9870	9870	9870	9870	21
485	20250211	125500	140462450	9870	9870	9870	9870	0
486	20250211	125400	140462450	9870	9870	9870	9870	0
487	20250211	125300	140462450	9870	9870	9870	9870	0
488	20250211	125200	140462450	9870	9870	9870	9870	36
489	20250211	125100	140107130	9870	9870	9870	9870	0
490	20250211	125000	140107130	9870	9870	9870	9870	0
491	20250211	124900	140107130	9870	9870	9870	9870	0
492	20250211	124800	140107130	9870	9870	9870	9870	5
493	20250211	124700	140057780	9880	9880	9880	9880	8
494	20250211	124600	139978740	9880	9880	9880	9880	6
495	20250211	124500	139919460	9880	9880	9880	9880	0
496	20250211	124400	139919460	9880	9880	9880	9880	1
497	20250211	124300	139909580	9880	9880	9880	9880	1
498	20250211	124200	139899700	9880	9880	9880	9880	0
499	20250211	124100	139899700	9880	9880	9880	9880	1
500	20250211	124000	139889820	9870	9880	9890	9870	122
501	20250211	123900	138685650	9880	9880	9880	9880	0
502	20250211	123800	138685650	9880	9880	9880	9880	0
503	20250211	123700	138685650	9880	9880	9880	9880	102
504	20250211	123600	137677890	9880	9880	9880	9880	0
505	20250211	123500	137677890	9880	9880	9880	9880	0
506	20250211	123400	137677890	9880	9880	9880	9880	64
507	20250211	123300	137045570	9880	9870	9880	9870	3
508	20250211	123200	137015950	9880	9880	9880	9880	0
509	20250211	123100	137015950	9880	9880	9880	9880	0
510	20250211	123000	137015950	9880	9880	9880	9880	0
511	20250211	122900	137015950	9880	9880	9880	9880	0
512	20250211	122800	137015950	9880	9880	9880	9880	0
513	20250211	122700	137015950	9880	9880	9880	9880	100
514	20250211	122600	136027950	9880	9880	9880	9880	0
515	20250211	122500	136027950	9880	9880	9880	9880	0
516	20250211	122400	136027950	9880	9880	9880	9880	0
517	20250211	122300	136027950	9880	9880	9880	9880	1
518	20250211	122200	136018070	9880	9880	9880	9880	0
519	20250211	122100	136018070	9880	9880	9880	9880	0
520	20250211	122000	136018070	9880	9880	9880	9880	0
521	20250211	121900	136018070	9880	9880	9880	9880	0
522	20250211	121800	136018070	9880	9880	9880	9880	0
523	20250211	121700	136018070	9880	9880	9880	9880	0
524	20250211	121600	136018070	9880	9880	9880	9880	0
525	20250211	121500	136018070	9880	9880	9880	9880	11
526	20250211	121400	135909390	9880	9880	9880	9880	0
527	20250211	121300	135909390	9880	9880	9880	9880	0
528	20250211	121200	135909390	9880	9880	9880	9880	0
529	20250211	121100	135909390	9880	9880	9880	9880	0
530	20250211	121000	135909390	9880	9870	9880	9870	2
531	20250211	120900	135889640	9880	9880	9880	9880	0
532	20250211	120800	135889640	9880	9880	9880	9880	0
533	20250211	120700	135889640	9880	9880	9880	9880	0
534	20250211	120600	135889640	9880	9880	9880	9880	0
535	20250211	120500	135889640	9880	9880	9880	9880	0
536	20250211	120400	135889640	9880	9880	9880	9880	0
537	20250211	120300	135889640	9880	9870	9880	9870	22
538	20250211	120200	135672320	9880	9880	9880	9880	6
539	20250211	120100	135613040	9880	9880	9880	9880	0
540	20250211	120000	135613040	9880	9870	9880	9870	4
541	20250211	115900	135573540	9890	9880	9890	9880	49
542	20250211	115800	135089410	9880	9880	9880	9880	0
543	20250211	115700	135089410	9880	9880	9880	9880	2
544	20250211	115600	135069650	9890	9890	9890	9890	0
545	20250211	115500	135069650	9890	9890	9890	9890	0
546	20250211	115400	135069650	9890	9890	9890	9890	0
547	20250211	115300	135069650	9890	9890	9890	9890	0
548	20250211	115200	135069650	9890	9890	9890	9890	0
549	20250211	115100	135069650	9890	9890	9890	9890	0
550	20250211	115000	135069650	9890	9880	9890	9880	3
551	20250211	114900	135040000	9890	9890	9890	9890	81
552	20250211	114800	134238910	9890	9890	9890	9890	112
553	20250211	114700	133131230	9890	9890	9890	9890	0
554	20250211	114600	133131230	9890	9890	9890	9890	0
555	20250211	114500	133131230	9890	9890	9890	9890	0
556	20250211	114400	133131230	9890	9890	9890	9890	0
557	20250211	114300	133131230	9890	9890	9890	9890	0
558	20250211	114200	133131230	9890	9890	9890	9890	0
559	20250211	114100	133131230	9890	9890	9890	9890	0
560	20250211	114000	133131230	9890	9890	9890	9890	0
561	20250211	113900	133131230	9890	9890	9890	9890	16
562	20250211	113800	132972990	9890	9890	9890	9890	0
563	20250211	113700	132972990	9890	9890	9890	9890	0
564	20250211	113600	132972990	9890	9890	9890	9890	0
565	20250211	113500	132972990	9890	9890	9890	9890	0
566	20250211	113400	132972990	9890	9890	9890	9890	0
567	20250211	113300	132972990	9890	9890	9890	9890	0
568	20250211	113200	132972990	9890	9870	9890	9850	95
569	20250211	113100	132037000	9880	9880	9880	9860	346
570	20250211	113000	128624370	9890	9880	9890	9880	4
571	20250211	112900	128584840	9890	9890	9890	9890	0
572	20250211	112800	128584840	9890	9890	9890	9890	0
573	20250211	112700	128584840	9890	9890	9890	9890	9
574	20250211	112600	128495830	9890	9870	9890	9870	5103
575	20250211	112500	78129200	9890	9880	9890	9880	11
576	20250211	112400	78020510	9890	9890	9890	9890	4
577	20250211	112300	77980950	9890	9880	9890	9880	101
578	20250211	112200	76983060	9890	9890	9890	9890	0
579	20250211	112100	76983060	9890	9890	9890	9890	15
580	20250211	112000	76834710	9890	9880	9890	9880	100
581	20250211	111900	75846700	9880	9870	9880	9870	48
582	20250211	111800	75372880	9870	9870	9870	9870	0
583	20250211	111700	75372880	9870	9870	9870	9870	0
584	20250211	111600	75372880	9870	9860	9870	9850	97
585	20250211	111500	74416690	9870	9870	9870	9870	0
586	20250211	111400	74416690	9870	9850	9870	9840	234
587	20250211	111300	72110910	9870	9860	9870	9840	101
588	20250211	111200	71116770	9870	9870	9870	9870	0
589	20250211	111100	71116770	9870	9860	9870	9840	101
590	20250211	111000	70122260	9880	9880	9880	9880	0
591	20250211	110900	70122260	9880	9880	9880	9880	0
592	20250211	110800	70122260	9880	9880	9880	9880	28
593	20250211	110700	69845620	9880	9860	9880	9840	555
594	20250211	110600	64382940	9880	9860	9880	9860	50
595	20250211	110500	63889920	9880	9870	9880	9870	3
596	20250211	110400	63860290	9880	9880	9880	9880	0
597	20250211	110300	63860290	9880	9880	9880	9880	0
598	20250211	110200	63860290	9880	9880	9880	9880	0
599	20250211	110100	63860290	9880	9880	9880	9880	0
600	20250211	110000	63860290	9880	9880	9880	9880	0
601	20250211	105900	63860290	9880	9870	9880	9870	2
602	20250211	105800	63840540	9880	9870	9880	9860	244
603	20250211	105700	61432840	9880	9870	9880	9870	51
604	20250211	105600	60929460	9880	9880	9880	9880	0
605	20250211	105500	60929460	9880	9880	9880	9880	20
606	20250211	105400	60731860	9880	9880	9880	9880	6
607	20250211	105300	60672580	9890	9890	9890	9890	0
608	20250211	105200	60672580	9890	9880	9890	9880	3
609	20250211	105100	60642930	9890	9890	9890	9890	0
610	20250211	105000	60642930	9890	9890	9890	9890	0
611	20250211	104900	60642930	9890	9890	9890	9890	0
612	20250211	104800	60642930	9890	9890	9890	9890	1
613	20250211	104700	60633040	9890	9890	9890	9890	0
614	20250211	104600	60633040	9890	9890	9890	9890	0
615	20250211	104500	60633040	9890	9890	9890	9890	0
616	20250211	104400	60633040	9890	9880	9890	9880	94
617	20250211	104300	59704300	9890	9890	9890	9890	0
618	20250211	104200	59704300	9890	9870	9890	9870	2
619	20250211	104100	59684540	9890	9890	9890	9890	0
620	20250211	104000	59684540	9890	9870	9890	9870	3
621	20250211	103900	59654910	9880	9880	9880	9870	133
622	20250211	103800	58341840	9890	9890	9890	9890	0
623	20250211	103700	58341840	9890	9890	9890	9890	3
624	20250211	103600	58312170	9890	9880	9890	9880	713
625	20250211	103500	51267710	9880	9880	9880	9880	0
626	20250211	103400	51267710	9880	9880	9880	9880	0
627	20250211	103300	51267710	9880	9880	9880	9880	100
628	20250211	103200	50279710	9880	9880	9880	9880	0
629	20250211	103100	50279710	9880	9880	9880	9880	4
630	20250211	103000	50240190	9880	9870	9880	9870	5
631	20250211	102900	50190830	9880	9880	9880	9880	0
632	20250211	102800	50190830	9880	9880	9880	9880	0
633	20250211	102700	50190830	9880	9880	9880	9880	0
634	20250211	102600	50190830	9880	9880	9880	9880	0
635	20250211	102500	50190830	9880	9880	9880	9880	0
636	20250211	102400	50190830	9880	9880	9880	9880	8
637	20250211	102300	50111790	9880	9880	9880	9880	0
638	20250211	102200	50111790	9880	9880	9880	9880	0
639	20250211	102100	50111790	9880	9880	9880	9880	0
640	20250211	102000	50111790	9880	9870	9880	9870	2
641	20250211	101900	50092040	9880	9880	9880	9880	0
642	20250211	101800	50092040	9880	9870	9880	9870	6
643	20250211	101700	50032810	9880	9880	9880	9880	0
644	20250211	101600	50032810	9880	9880	9880	9880	0
645	20250211	101500	50032810	9880	9880	9880	9880	0
646	20250211	101400	50032810	9880	9870	9880	9870	4
647	20250211	101300	49993310	9880	9880	9880	9880	0
648	20250211	101200	49993310	9880	9880	9880	9880	0
649	20250211	101100	49993310	9880	9880	9880	9880	0
650	20250211	101000	49993310	9880	9880	9880	9880	1
651	20250211	100900	49983430	9880	9880	9880	9880	0
652	20250211	100800	49983430	9880	9880	9880	9880	0
653	20250211	100700	49983430	9880	9880	9880	9880	0
654	20250211	100600	49983430	9880	9860	9880	9860	30
655	20250211	100500	49687610	9880	9880	9880	9880	0
656	20250211	100400	49687610	9880	9880	9880	9880	0
657	20250211	100300	49687610	9880	9880	9880	9880	0
658	20250211	100200	49687610	9880	9880	9880	9880	0
659	20250211	100100	49687610	9880	9880	9880	9880	0
660	20250211	100000	49687610	9880	9880	9880	9880	0
661	20250211	095900	49687610	9880	9880	9880	9880	0
662	20250211	095800	49687610	9880	9880	9880	9880	0
663	20250211	095700	49687610	9880	9880	9880	9880	0
664	20250211	095600	49687610	9880	9870	9880	9870	39
665	20250211	095500	49302670	9880	9880	9880	9880	0
666	20250211	095400	49302670	9880	9880	9880	9880	0
667	20250211	095300	49302670	9880	9880	9880	9880	0
668	20250211	095200	49302670	9880	9880	9880	9880	0
669	20250211	095100	49302670	9880	9880	9880	9880	0
670	20250211	095000	49302670	9880	9880	9880	9880	0
671	20250211	094900	49302670	9880	9880	9880	9880	0
672	20250211	094800	49302670	9880	9850	9880	9850	164
673	20250211	094700	47687240	9850	9850	9850	9850	57
674	20250211	094600	47125790	9860	9860	9880	9860	48
675	20250211	094500	46652490	9880	9870	9880	9860	24
676	20250211	094400	46415510	9880	9880	9880	9880	4
677	20250211	094300	46375990	9880	9880	9880	9880	0
678	20250211	094200	46375990	9880	9880	9880	9880	6
679	20250211	094100	46316710	9880	9880	9880	9880	0
680	20250211	094000	46316710	9880	9870	9880	9870	3
681	20250211	093900	46287090	9880	9880	9880	9880	0
682	20250211	093800	46287090	9880	9880	9880	9880	0
683	20250211	093700	46287090	9880	9870	9880	9850	52
684	20250211	093600	45774720	9880	9880	9880	9880	0
685	20250211	093500	45774720	9880	9880	9880	9880	0
686	20250211	093400	45774720	9880	9870	9880	9870	278
687	20250211	093300	43030620	9870	9870	9870	9870	0
688	20250211	093200	43030620	9870	9870	9870	9870	0
689	20250211	093100	43030620	9870	9860	9870	9850	152
690	20250211	093000	41533390	9870	9870	9870	9870	0
691	20250211	092900	41533390	9870	9870	9870	9870	0
692	20250211	092800	41533390	9870	9860	9870	9860	196
693	20250211	092700	39600810	9870	9870	9870	9870	21
694	20250211	092600	39393540	9870	9870	9870	9870	0
695	20250211	092500	39393540	9870	9870	9870	9870	0
696	20250211	092400	39393540	9870	9840	9870	9830	51
697	20250211	092300	38891920	9880	9880	9880	9880	0
698	20250211	092200	38891920	9880	9880	9880	9880	0
699	20250211	092100	38891920	9880	9880	9880	9880	0
700	20250211	092000	38891920	9880	9840	9880	9840	16
701	20250211	091900	38734440	9880	9880	9880	9880	0
702	20250211	091800	38734440	9880	9880	9880	9880	0
703	20250211	091700	38734440	9880	9880	9880	9880	93
704	20250211	091600	37815600	9880	9880	9880	9880	0
705	20250211	091500	37815600	9880	9880	9880	9880	0
706	20250211	091400	37815600	9880	9880	9880	9880	0
707	20250211	091300	37815600	9880	9880	9880	9880	0
708	20250211	091200	37815600	9880	9850	9880	9840	178
709	20250211	091100	36063030	9860	9860	9870	9860	64
710	20250211	091000	35431980	9880	9880	9880	9880	0
711	20250211	090900	35431980	9880	9880	9880	9880	0
712	20250211	090800	35431980	9880	9870	9880	9870	106
713	20250211	090700	34385750	9880	9880	9880	9880	102
714	20250211	090600	33377990	9880	9880	9880	9880	0
715	20250211	090500	33377990	9880	9870	9880	9870	2
716	20250211	090400	33358240	9890	9890	9890	9810	1213
717	20250211	090300	21437690	9900	9870	9900	9850	1204
718	20250211	090200	9537160	9920	9920	9920	9920	0
719	20250211	090100	9537160	9920	9890	9920	9890	373
720	20250211	090000	5839450	9890	9840	9910	9840	593