KissMeData/317770/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	211700	601299390	2705	2705	2705	2705	7628
3	20250211	211600	601299390	2705	2705	2705	2705	0
4	20250211	211500	601299390	2705	2705	2705	2705	0
5	20250211	211400	601299390	2705	2705	2705	2705	0
6	20250211	211300	601299390	2705	2705	2705	2705	0
7	20250211	211200	601299390	2705	2705	2705	2705	0
8	20250211	211100	601299390	2705	2705	2705	2705	0
9	20250211	211000	601299390	2705	2705	2705	2705	0
10	20250211	210900	601299390	2705	2705	2705	2705	0
11	20250211	210800	601299390	2705	2705	2705	2705	0
12	20250211	210700	601299390	2705	2705	2705	2705	0
13	20250211	210600	601299390	2705	2705	2705	2705	0
14	20250211	210500	601299390	2705	2705	2705	2705	0
15	20250211	210400	601299390	2705	2705	2705	2705	0
16	20250211	210300	601299390	2705	2705	2705	2705	0
17	20250211	210200	601299390	2705	2705	2705	2705	0
18	20250211	210100	601299390	2705	2705	2705	2705	0
19	20250211	210000	601299390	2705	2705	2705	2705	0
20	20250211	205900	601299390	2705	2705	2705	2705	0
21	20250211	205800	601299390	2705	2705	2705	2705	0
22	20250211	205700	601299390	2705	2705	2705	2705	0
23	20250211	205600	601299390	2705	2705	2705	2705	0
24	20250211	205500	601299390	2705	2705	2705	2705	0
25	20250211	205400	601299390	2705	2705	2705	2705	0
26	20250211	205300	601299390	2705	2705	2705	2705	0
27	20250211	205200	601299390	2705	2705	2705	2705	0
28	20250211	205100	601299390	2705	2705	2705	2705	0
29	20250211	205000	601299390	2705	2705	2705	2705	0
30	20250211	204900	601299390	2705	2705	2705	2705	0
31	20250211	204800	601299390	2705	2705	2705	2705	0
32	20250211	204700	601299390	2705	2705	2705	2705	7628
33	20250211	204600	601299390	2705	2705	2705	2705	0
34	20250211	204500	601299390	2705	2705	2705	2705	0
35	20250211	204400	601299390	2705	2705	2705	2705	0
36	20250211	204300	601299390	2705	2705	2705	2705	0
37	20250211	204200	601299390	2705	2705	2705	2705	0
38	20250211	204100	601299390	2705	2705	2705	2705	0
39	20250211	204000	601299390	2705	2705	2705	2705	0
40	20250211	203900	601299390	2705	2705	2705	2705	0
41	20250211	203800	601299390	2705	2705	2705	2705	0
42	20250211	203700	601299390	2705	2705	2705	2705	0
43	20250211	203600	601299390	2705	2705	2705	2705	0
44	20250211	203500	601299390	2705	2705	2705	2705	0
45	20250211	203400	601299390	2705	2705	2705	2705	0
46	20250211	203300	601299390	2705	2705	2705	2705	0
47	20250211	203200	601299390	2705	2705	2705	2705	0
48	20250211	203100	601299390	2705	2705	2705	2705	0
49	20250211	203000	601299390	2705	2705	2705	2705	0
50	20250211	202900	601299390	2705	2705	2705	2705	0
51	20250211	202800	601299390	2705	2705	2705	2705	0
52	20250211	202700	601299390	2705	2705	2705	2705	0
53	20250211	202600	601299390	2705	2705	2705	2705	0
54	20250211	202500	601299390	2705	2705	2705	2705	0
55	20250211	202400	601299390	2705	2705	2705	2705	0
56	20250211	202300	601299390	2705	2705	2705	2705	0
57	20250211	202200	601299390	2705	2705	2705	2705	0
58	20250211	202100	601299390	2705	2705	2705	2705	0
59	20250211	202000	601299390	2705	2705	2705	2705	0
60	20250211	201900	601299390	2705	2705	2705	2705	0
61	20250211	201800	601299390	2705	2705	2705	2705	0
62	20250211	201700	601299390	2705	2705	2705	2705	7628
63	20250211	201600	601299390	2705	2705	2705	2705	0
64	20250211	201500	601299390	2705	2705	2705	2705	0
65	20250211	201400	601299390	2705	2705	2705	2705	0
66	20250211	201300	601299390	2705	2705	2705	2705	0
67	20250211	201200	601299390	2705	2705	2705	2705	0
68	20250211	201100	601299390	2705	2705	2705	2705	0
69	20250211	201000	601299390	2705	2705	2705	2705	0
70	20250211	200900	601299390	2705	2705	2705	2705	0
71	20250211	200800	601299390	2705	2705	2705	2705	0
72	20250211	200700	601299390	2705	2705	2705	2705	0
73	20250211	200600	601299390	2705	2705	2705	2705	0
74	20250211	200500	601299390	2705	2705	2705	2705	0
75	20250211	200400	601299390	2705	2705	2705	2705	0
76	20250211	200300	601299390	2705	2705	2705	2705	0
77	20250211	200200	601299390	2705	2705	2705	2705	0
78	20250211	200100	601299390	2705	2705	2705	2705	0
79	20250211	200000	601299390	2705	2705	2705	2705	0
80	20250211	195900	601299390	2705	2705	2705	2705	0
81	20250211	195800	601299390	2705	2705	2705	2705	0
82	20250211	195700	601299390	2705	2705	2705	2705	0
83	20250211	195600	601299390	2705	2705	2705	2705	0
84	20250211	195500	601299390	2705	2705	2705	2705	0
85	20250211	195400	601299390	2705	2705	2705	2705	0
86	20250211	195300	601299390	2705	2705	2705	2705	0
87	20250211	195200	601299390	2705	2705	2705	2705	0
88	20250211	195100	601299390	2705	2705	2705	2705	0
89	20250211	195000	601299390	2705	2705	2705	2705	0
90	20250211	194900	601299390	2705	2705	2705	2705	0
91	20250211	194800	601299390	2705	2705	2705	2705	0
92	20250211	194700	601299390	2705	2705	2705	2705	7628
93	20250211	194600	601299390	2705	2705	2705	2705	0
94	20250211	194500	601299390	2705	2705	2705	2705	0
95	20250211	194400	601299390	2705	2705	2705	2705	0
96	20250211	194300	601299390	2705	2705	2705	2705	0
97	20250211	194200	601299390	2705	2705	2705	2705	0
98	20250211	194100	601299390	2705	2705	2705	2705	0
99	20250211	194000	601299390	2705	2705	2705	2705	0
100	20250211	193900	601299390	2705	2705	2705	2705	0
101	20250211	193800	601299390	2705	2705	2705	2705	0
102	20250211	193700	601299390	2705	2705	2705	2705	0
103	20250211	193600	601299390	2705	2705	2705	2705	0
104	20250211	193500	601299390	2705	2705	2705	2705	0
105	20250211	193400	601299390	2705	2705	2705	2705	0
106	20250211	193300	601299390	2705	2705	2705	2705	0
107	20250211	193200	601299390	2705	2705	2705	2705	0
108	20250211	193100	601299390	2705	2705	2705	2705	0
109	20250211	193000	601299390	2705	2705	2705	2705	0
110	20250211	192900	601299390	2705	2705	2705	2705	0
111	20250211	192800	601299390	2705	2705	2705	2705	0
112	20250211	192700	601299390	2705	2705	2705	2705	0
113	20250211	192600	601299390	2705	2705	2705	2705	0
114	20250211	192500	601299390	2705	2705	2705	2705	0
115	20250211	192400	601299390	2705	2705	2705	2705	0
116	20250211	192300	601299390	2705	2705	2705	2705	0
117	20250211	192200	601299390	2705	2705	2705	2705	0
118	20250211	192100	601299390	2705	2705	2705	2705	0
119	20250211	192000	601299390	2705	2705	2705	2705	0
120	20250211	191900	601299390	2705	2705	2705	2705	0
121	20250211	191800	601299390	2705	2705	2705	2705	0
122	20250211	191700	601299390	2705	2705	2705	2705	7628
123	20250211	191600	601299390	2705	2705	2705	2705	0
124	20250211	191500	601299390	2705	2705	2705	2705	0
125	20250211	191400	601299390	2705	2705	2705	2705	0
126	20250211	191300	601299390	2705	2705	2705	2705	0
127	20250211	191200	601299390	2705	2705	2705	2705	0
128	20250211	191100	601299390	2705	2705	2705	2705	0
129	20250211	191000	601299390	2705	2705	2705	2705	0
130	20250211	190900	601299390	2705	2705	2705	2705	0
131	20250211	190800	601299390	2705	2705	2705	2705	0
132	20250211	190700	601299390	2705	2705	2705	2705	0
133	20250211	190600	601299390	2705	2705	2705	2705	0
134	20250211	190500	601299390	2705	2705	2705	2705	0
135	20250211	190400	601299390	2705	2705	2705	2705	0
136	20250211	190300	601299390	2705	2705	2705	2705	0
137	20250211	190200	601299390	2705	2705	2705	2705	0
138	20250211	190100	601299390	2705	2705	2705	2705	0
139	20250211	190000	601299390	2705	2705	2705	2705	0
140	20250211	185900	601299390	2705	2705	2705	2705	0
141	20250211	185800	601299390	2705	2705	2705	2705	0
142	20250211	185700	601299390	2705	2705	2705	2705	0
143	20250211	185600	601299390	2705	2705	2705	2705	0
144	20250211	185500	601299390	2705	2705	2705	2705	0
145	20250211	185400	601299390	2705	2705	2705	2705	0
146	20250211	185300	601299390	2705	2705	2705	2705	0
147	20250211	185200	601299390	2705	2705	2705	2705	0
148	20250211	185100	601299390	2705	2705	2705	2705	0
149	20250211	185000	601299390	2705	2705	2705	2705	0
150	20250211	184900	601299390	2705	2705	2705	2705	0
151	20250211	184800	601299390	2705	2705	2705	2705	0
152	20250211	184700	601299390	2705	2705	2705	2705	7628
153	20250211	184600	601299390	2705	2705	2705	2705	0
154	20250211	184500	601299390	2705	2705	2705	2705	0
155	20250211	184400	601299390	2705	2705	2705	2705	0
156	20250211	184300	601299390	2705	2705	2705	2705	0
157	20250211	184200	601299390	2705	2705	2705	2705	0
158	20250211	184100	601299390	2705	2705	2705	2705	0
159	20250211	184000	601299390	2705	2705	2705	2705	0
160	20250211	183900	601299390	2705	2705	2705	2705	0
161	20250211	183800	601299390	2705	2705	2705	2705	0
162	20250211	183700	601299390	2705	2705	2705	2705	0
163	20250211	183600	601299390	2705	2705	2705	2705	0
164	20250211	183500	601299390	2705	2705	2705	2705	0
165	20250211	183400	601299390	2705	2705	2705	2705	0
166	20250211	183300	601299390	2705	2705	2705	2705	0
167	20250211	183200	601299390	2705	2705	2705	2705	0
168	20250211	183100	601299390	2705	2705	2705	2705	0
169	20250211	183000	601299390	2705	2705	2705	2705	0
170	20250211	182900	601299390	2705	2705	2705	2705	0
171	20250211	182800	601299390	2705	2705	2705	2705	0
172	20250211	182700	601299390	2705	2705	2705	2705	0
173	20250211	182600	601299390	2705	2705	2705	2705	0
174	20250211	182500	601299390	2705	2705	2705	2705	0
175	20250211	182400	601299390	2705	2705	2705	2705	0
176	20250211	182300	601299390	2705	2705	2705	2705	0
177	20250211	182200	601299390	2705	2705	2705	2705	0
178	20250211	182100	601299390	2705	2705	2705	2705	0
179	20250211	182000	601299390	2705	2705	2705	2705	0
180	20250211	181900	601299390	2705	2705	2705	2705	0
181	20250211	181800	601299390	2705	2705	2705	2705	0
182	20250211	181700	601299390	2705	2705	2705	2705	7628
183	20250211	181600	601299390	2705	2705	2705	2705	0
184	20250211	181500	601299390	2705	2705	2705	2705	0
185	20250211	181400	601299390	2705	2705	2705	2705	0
186	20250211	181300	601299390	2705	2705	2705	2705	0
187	20250211	181200	601299390	2705	2705	2705	2705	0
188	20250211	181100	601299390	2705	2705	2705	2705	0
189	20250211	181000	601299390	2705	2705	2705	2705	0
190	20250211	180900	601299390	2705	2705	2705	2705	0
191	20250211	180800	601299390	2705	2705	2705	2705	0
192	20250211	180700	601299390	2705	2705	2705	2705	0
193	20250211	180600	601299390	2705	2705	2705	2705	0
194	20250211	180500	601299390	2705	2705	2705	2705	0
195	20250211	180400	601299390	2705	2705	2705	2705	0
196	20250211	180300	601299390	2705	2705	2705	2705	0
197	20250211	180200	601299390	2705	2705	2705	2705	0
198	20250211	180100	601299390	2705	2705	2705	2705	0
199	20250211	180000	601299390	2705	2705	2705	2705	0
200	20250211	175900	601299390	2705	2705	2705	2705	0
201	20250211	175800	601299390	2705	2705	2705	2705	0
202	20250211	175700	601299390	2705	2705	2705	2705	0
203	20250211	175600	601299390	2705	2705	2705	2705	0
204	20250211	175500	601299390	2705	2705	2705	2705	0
205	20250211	175400	601299390	2705	2705	2705	2705	0
206	20250211	175300	601299390	2705	2705	2705	2705	0
207	20250211	175200	601299390	2705	2705	2705	2705	0
208	20250211	175100	601299390	2705	2705	2705	2705	0
209	20250211	175000	601299390	2705	2705	2705	2705	0
210	20250211	174900	601299390	2705	2705	2705	2705	0
211	20250211	174800	601299390	2705	2705	2705	2705	0
212	20250211	174700	601299390	2705	2705	2705	2705	7628
213	20250211	174600	601299390	2705	2705	2705	2705	0
214	20250211	174500	601299390	2705	2705	2705	2705	0
215	20250211	174400	601299390	2705	2705	2705	2705	0
216	20250211	174300	601299390	2705	2705	2705	2705	0
217	20250211	174200	601299390	2705	2705	2705	2705	0
218	20250211	174100	601299390	2705	2705	2705	2705	0
219	20250211	174000	601299390	2705	2705	2705	2705	0
220	20250211	173900	601299390	2705	2705	2705	2705	0
221	20250211	173800	601299390	2705	2705	2705	2705	0
222	20250211	173700	601299390	2705	2705	2705	2705	0
223	20250211	173600	601299390	2705	2705	2705	2705	0
224	20250211	173500	601299390	2705	2705	2705	2705	0
225	20250211	173400	601299390	2705	2705	2705	2705	0
226	20250211	173300	601299390	2705	2705	2705	2705	0
227	20250211	173200	601299390	2705	2705	2705	2705	0
228	20250211	173100	601299390	2705	2705	2705	2705	0
229	20250211	173000	601299390	2705	2705	2705	2705	0
230	20250211	172900	601299390	2705	2705	2705	2705	0
231	20250211	172800	601299390	2705	2705	2705	2705	0
232	20250211	172700	601299390	2705	2705	2705	2705	0
233	20250211	172600	601299390	2705	2705	2705	2705	0
234	20250211	172500	601299390	2705	2705	2705	2705	0
235	20250211	172400	601299390	2705	2705	2705	2705	0
236	20250211	172300	601299390	2705	2705	2705	2705	0
237	20250211	172200	601299390	2705	2705	2705	2705	0
238	20250211	172100	601299390	2705	2705	2705	2705	0
239	20250211	172000	601299390	2705	2705	2705	2705	0
240	20250211	171900	601299390	2705	2705	2705	2705	0
241	20250211	171800	601299390	2705	2705	2705	2705	0
242	20250211	171700	601299390	2705	2705	2705	2705	7628
243	20250211	171600	601299390	2705	2705	2705	2705	0
244	20250211	171500	601299390	2705	2705	2705	2705	0
245	20250211	171400	601299390	2705	2705	2705	2705	0
246	20250211	171300	601299390	2705	2705	2705	2705	0
247	20250211	171200	601299390	2705	2705	2705	2705	0
248	20250211	171100	601299390	2705	2705	2705	2705	0
249	20250211	171000	601299390	2705	2705	2705	2705	0
250	20250211	170900	601299390	2705	2705	2705	2705	0
251	20250211	170800	601299390	2705	2705	2705	2705	0
252	20250211	170700	601299390	2705	2705	2705	2705	0
253	20250211	170600	601299390	2705	2705	2705	2705	0
254	20250211	170500	601299390	2705	2705	2705	2705	0
255	20250211	170400	601299390	2705	2705	2705	2705	0
256	20250211	170300	601299390	2705	2705	2705	2705	0
257	20250211	170200	601299390	2705	2705	2705	2705	0
258	20250211	170100	601299390	2705	2705	2705	2705	0
259	20250211	170000	601299390	2705	2705	2705	2705	0
260	20250211	165900	601299390	2705	2705	2705	2705	0
261	20250211	165800	601299390	2705	2705	2705	2705	0
262	20250211	165700	601299390	2705	2705	2705	2705	0
263	20250211	165600	601299390	2705	2705	2705	2705	0
264	20250211	165500	601299390	2705	2705	2705	2705	0
265	20250211	165400	601299390	2705	2705	2705	2705	0
266	20250211	165300	601299390	2705	2705	2705	2705	0
267	20250211	165200	601299390	2705	2705	2705	2705	0
268	20250211	165100	601299390	2705	2705	2705	2705	0
269	20250211	165000	601299390	2705	2705	2705	2705	0
270	20250211	164900	601299390	2705	2705	2705	2705	0
271	20250211	164800	601299390	2705	2705	2705	2705	0
272	20250211	164700	601299390	2705	2705	2705	2705	7628
273	20250211	164600	601299390	2705	2705	2705	2705	0
274	20250211	164500	601299390	2705	2705	2705	2705	0
275	20250211	164400	601299390	2705	2705	2705	2705	0
276	20250211	164300	601299390	2705	2705	2705	2705	0
277	20250211	164200	601299390	2705	2705	2705	2705	0
278	20250211	164100	601299390	2705	2705	2705	2705	0
279	20250211	164000	601299390	2705	2705	2705	2705	0
280	20250211	163900	601299390	2705	2705	2705	2705	0
281	20250211	163800	601299390	2705	2705	2705	2705	0
282	20250211	163700	601299390	2705	2705	2705	2705	0
283	20250211	163600	601299390	2705	2705	2705	2705	0
284	20250211	163500	601299390	2705	2705	2705	2705	0
285	20250211	163400	601299390	2705	2705	2705	2705	0
286	20250211	163300	601299390	2705	2705	2705	2705	0
287	20250211	163200	601299390	2705	2705	2705	2705	0
288	20250211	163100	601299390	2705	2705	2705	2705	0
289	20250211	163000	601299390	2705	2705	2705	2705	0
290	20250211	162900	601299390	2705	2705	2705	2705	0
291	20250211	162800	601299390	2705	2705	2705	2705	0
292	20250211	162700	601299390	2705	2705	2705	2705	0
293	20250211	162600	601299390	2705	2705	2705	2705	0
294	20250211	162500	601299390	2705	2705	2705	2705	0
295	20250211	162400	601299390	2705	2705	2705	2705	0
296	20250211	162300	601299390	2705	2705	2705	2705	0
297	20250211	162200	601299390	2705	2705	2705	2705	0
298	20250211	162100	601299390	2705	2705	2705	2705	0
299	20250211	162000	601299390	2705	2705	2705	2705	0
300	20250211	161900	601299390	2705	2705	2705	2705	0
301	20250211	161800	601299390	2705	2705	2705	2705	0
302	20250211	161700	601299390	2705	2705	2705	2705	7628
303	20250211	161600	601299390	2705	2705	2705	2705	0
304	20250211	161500	601299390	2705	2705	2705	2705	0
305	20250211	161400	601299390	2705	2705	2705	2705	0
306	20250211	161300	601299390	2705	2705	2705	2705	0
307	20250211	161200	601299390	2705	2705	2705	2705	0
308	20250211	161100	601299390	2705	2705	2705	2705	0
309	20250211	161000	601299390	2705	2705	2705	2705	0
310	20250211	160900	601299390	2705	2705	2705	2705	0
311	20250211	160800	601299390	2705	2705	2705	2705	0
312	20250211	160700	601299390	2705	2705	2705	2705	0
313	20250211	160600	601299390	2705	2705	2705	2705	0
314	20250211	160500	601299390	2705	2705	2705	2705	0
315	20250211	160400	601299390	2705	2705	2705	2705	0
316	20250211	160300	601299390	2705	2705	2705	2705	0
317	20250211	160200	601299390	2705	2705	2705	2705	0
318	20250211	160100	601299390	2705	2705	2705	2705	0
319	20250211	160000	601299390	2705	2705	2705	2705	0
320	20250211	155900	601299390	2705	2705	2705	2705	0
321	20250211	155800	601299390	2705	2705	2705	2705	0
322	20250211	155700	601299390	2705	2705	2705	2705	0
323	20250211	155600	601299390	2705	2705	2705	2705	0
324	20250211	155500	601299390	2705	2705	2705	2705	0
325	20250211	155400	601299390	2705	2705	2705	2705	0
326	20250211	155300	601299390	2705	2705	2705	2705	0
327	20250211	155200	601299390	2705	2705	2705	2705	0
328	20250211	155100	601299390	2705	2705	2705	2705	0
329	20250211	155000	601299390	2705	2705	2705	2705	0
330	20250211	154900	601299390	2705	2705	2705	2705	0
331	20250211	154800	601299390	2705	2705	2705	2705	0
332	20250211	154700	601299390	2705	2705	2705	2705	7628
333	20250211	154600	601299390	2705	2705	2705	2705	0
334	20250211	154500	601299390	2705	2705	2705	2705	0
335	20250211	154400	601299390	2705	2705	2705	2705	0
336	20250211	154300	601299390	2705	2705	2705	2705	0
337	20250211	154200	601299390	2705	2705	2705	2705	0
338	20250211	154100	601299390	2705	2705	2705	2705	0
339	20250211	154000	601299390	2705	2705	2705	2705	0
340	20250211	153900	601299390	2705	2705	2705	2705	0
341	20250211	153800	601299390	2705	2705	2705	2705	0
342	20250211	153700	601299390	2705	2705	2705	2705	0
343	20250211	153600	601299390	2705	2705	2705	2705	0
344	20250211	153500	601299390	2705	2705	2705	2705	0
345	20250211	153400	601299390	2705	2705	2705	2705	0
346	20250211	153300	601299390	2705	2705	2705	2705	0
347	20250211	153200	601299390	2705	2705	2705	2705	0
348	20250211	153100	601299390	2705	2705	2705	2705	0
349	20250211	153000	601299390	2705	2705	2705	2705	7628
350	20250211	152900	580665650	2695	2695	2695	2695	0
351	20250211	152800	580665650	2695	2695	2695	2695	0
352	20250211	152700	580665650	2695	2695	2695	2695	0
353	20250211	152600	580665650	2695	2695	2695	2695	0
354	20250211	152500	580665650	2695	2695	2695	2695	0
355	20250211	152400	580665650	2695	2695	2695	2695	0
356	20250211	152300	580665650	2695	2695	2695	2695	0
357	20250211	152200	580665650	2695	2695	2695	2695	0
358	20250211	152100	580665650	2695	2695	2695	2695	0
359	20250211	152000	580665650	2695	2695	2695	2695	0
360	20250211	151900	580665650	2695	2695	2700	2695	1225
361	20250211	151800	577364260	2695	2705	2705	2695	505
362	20250211	151700	576001170	2705	2705	2705	2705	0
363	20250211	151600	576001170	2705	2705	2705	2705	0
364	20250211	151500	576001170	2705	2705	2705	2700	2233
365	20250211	151400	569971945	2710	2705	2710	2700	2276
366	20250211	151300	563825360	2705	2700	2705	2700	3141
367	20250211	151200	555344585	2700	2700	2710	2700	3736
368	20250211	151100	545255305	2705	2710	2710	2705	7324
369	20250211	151000	525442785	2710	2710	2710	2705	124
370	20250211	150900	525107240	2710	2710	2710	2705	49
371	20250211	150800	524974515	2715	2710	2715	2705	6757
372	20250211	150700	506667000	2715	2715	2715	2715	0
373	20250211	150600	506667000	2715	2715	2715	2715	10
374	20250211	150500	506639850	2715	2710	2715	2710	81
375	20250211	150400	506420335	2715	2715	2715	2715	60
376	20250211	150300	506257435	2715	2715	2715	2715	0
377	20250211	150200	506257435	2715	2715	2715	2715	0
378	20250211	150100	506257435	2715	2715	2715	2715	0
379	20250211	150000	506257435	2715	2715	2715	2715	84
380	20250211	145900	506029375	2725	2725	2725	2725	0
381	20250211	145800	506029375	2725	2725	2725	2725	0
382	20250211	145700	506029375	2725	2725	2725	2725	0
383	20250211	145600	506029375	2725	2715	2725	2715	917
384	20250211	145500	503539710	2715	2715	2715	2715	74
385	20250211	145400	503338800	2715	2715	2715	2715	700
386	20250211	145300	501438300	2725	2725	2725	2725	0
387	20250211	145200	501438300	2725	2725	2725	2725	1
388	20250211	145100	501435575	2725	2725	2725	2725	0
389	20250211	145000	501435575	2725	2715	2725	2715	136
390	20250211	144900	501066325	2725	2715	2725	2715	4011
391	20250211	144800	490158940	2715	2715	2715	2715	3
392	20250211	144700	490150795	2715	2715	2715	2715	0
393	20250211	144600	490150795	2715	2715	2715	2715	311
394	20250211	144500	489306430	2715	2715	2715	2715	2
395	20250211	144400	489301000	2715	2715	2715	2715	11
396	20250211	144300	489271135	2710	2710	2710	2710	175
397	20250211	144200	488796885	2720	2720	2720	2720	0
398	20250211	144100	488796885	2720	2725	2725	2715	524
399	20250211	144000	487374200	2715	2715	2715	2715	5017
400	20250211	143900	473753045	2710	2715	2715	2710	34
401	20250211	143800	473660755	2725	2725	2725	2725	0
402	20250211	143700	473660755	2725	2715	2725	2710	1127
403	20250211	143600	470606435	2720	2720	2720	2720	0
404	20250211	143500	470606435	2720	2720	2720	2720	0
405	20250211	143400	470606435	2720	2720	2720	2720	0
406	20250211	143300	470606435	2720	2715	2720	2715	189
407	20250211	143200	470093250	2715	2715	2715	2715	915
408	20250211	143100	467609025	2725	2725	2725	2725	0
409	20250211	143000	467609025	2725	2720	2725	2720	536
410	20250211	142900	466151100	2720	2720	2720	2720	3
411	20250211	142800	466142940	2725	2725	2725	2725	1
412	20250211	142700	466140215	2725	2725	2725	2725	0
413	20250211	142600	466140215	2725	2725	2725	2725	165
414	20250211	142500	465690590	2725	2725	2725	2725	0
415	20250211	142400	465690590	2725	2725	2725	2725	0
416	20250211	142300	465690590	2725	2725	2725	2725	0
417	20250211	142200	465690590	2725	2725	2725	2725	1
418	20250211	142100	465687865	2710	2725	2725	2710	2166
419	20250211	142000	459816325	2725	2725	2725	2725	50
420	20250211	141900	459680075	2730	2730	2730	2730	0
421	20250211	141800	459680075	2730	2730	2730	2730	0
422	20250211	141700	459680075	2730	2730	2730	2730	0
423	20250211	141600	459680075	2730	2730	2730	2730	0
424	20250211	141500	459680075	2730	2730	2730	2730	0
425	20250211	141400	459680075	2730	2730	2730	2730	0
426	20250211	141300	459680075	2730	2730	2730	2730	1
427	20250211	141200	459677345	2725	2725	2725	2725	1421
428	20250211	141100	455805120	2715	2715	2715	2715	505
429	20250211	141000	454434045	2710	2715	2715	2710	165
430	20250211	140900	453986385	2725	2725	2725	2725	0
431	20250211	140800	453986385	2725	2720	2725	2720	369
432	20250211	140700	452982700	2720	2720	2720	2720	2000
433	20250211	140600	447542700	2720	2720	2720	2720	2
434	20250211	140500	447537260	2720	2720	2720	2720	0
435	20250211	140400	447537260	2720	2720	2720	2715	117
436	20250211	140300	447219100	2720	2720	2720	2720	1
437	20250211	140200	447216380	2715	2715	2715	2715	116
438	20250211	140100	446901440	2715	2715	2715	2715	233
439	20250211	140000	446268845	2715	2715	2715	2715	18
440	20250211	135900	446219975	2710	2720	2720	2710	632
441	20250211	135800	444507245	2700	2710	2710	2700	6732
442	20250211	135700	426297580	2715	2715	2715	2715	0
443	20250211	135600	426297580	2715	2715	2715	2715	41
444	20250211	135500	426186265	2710	2710	2710	2710	0
445	20250211	135400	426186265	2710	2720	2720	2710	2120
446	20250211	135300	420435930	2715	2715	2715	2715	75
447	20250211	135200	420232305	2710	2710	2710	2710	0
448	20250211	135100	420232305	2710	2720	2720	2710	2019
449	20250211	135000	414760100	2720	2720	2720	2720	1
450	20250211	134900	414757380	2720	2720	2720	2720	15
451	20250211	134800	414716580	2720	2720	2720	2720	0
452	20250211	134700	414716580	2720	2720	2720	2720	0
453	20250211	134600	414716580	2720	2715	2720	2710	3223
454	20250211	134500	405977425	2720	2720	2720	2720	24
455	20250211	134400	405912145	2715	2715	2715	2715	10
456	20250211	134300	405884995	2715	2715	2720	2715	128
457	20250211	134200	405537470	2710	2715	2715	2710	75
458	20250211	134100	405334045	2720	2705	2720	2700	635
459	20250211	134000	403616360	2705	2720	2720	2705	160
460	20250211	133900	403183285	2700	2715	2720	2700	12433
461	20250211	133800	369512915	2720	2715	2720	2710	4470
462	20250211	133700	357397380	2725	2720	2725	2715	716
463	20250211	133600	355453345	2720	2720	2720	2720	150
464	20250211	133500	355045345	2725	2715	2725	2715	3
465	20250211	133400	355037190	2725	2720	2725	2720	16
466	20250211	133300	354993665	2725	2720	2730	2715	2814
467	20250211	133200	347351490	2745	2720	2745	2715	6381
468	20250211	133100	329975400	2745	2745	2745	2745	1
469	20250211	133000	329972655	2725	2725	2725	2725	147
470	20250211	132900	329572080	2725	2725	2725	2725	0
471	20250211	132800	329572080	2725	2725	2725	2725	0
472	20250211	132700	329572080	2725	2725	2725	2725	301
473	20250211	132600	328751855	2725	2725	2725	2715	781
474	20250211	132500	326631420	2715	2735	2735	2715	18000
475	20250211	132400	277660185	2725	2725	2725	2725	0
476	20250211	132300	277660185	2725	2725	2725	2725	0
477	20250211	132200	277660185	2725	2725	2725	2725	600
478	20250211	132100	276025185	2730	2730	2730	2730	1525
479	20250211	132000	271861935	2730	2735	2745	2730	1327
480	20250211	131900	268236545	2735	2735	2735	2735	156
481	20250211	131800	267809885	2730	2730	2730	2730	200
482	20250211	131700	267263885	2735	2735	2735	2735	0
483	20250211	131600	267263885	2735	2735	2735	2735	0
484	20250211	131500	267263885	2735	2735	2735	2735	0
485	20250211	131400	267263885	2735	2735	2735	2735	11
486	20250211	131300	267233800	2730	2730	2730	2730	210
487	20250211	131200	266660500	2730	2735	2735	2730	1975
488	20250211	131100	261268535	2740	2740	2740	2740	12
489	20250211	131000	261235655	2745	2745	2745	2745	1
490	20250211	130900	261232910	2735	2745	2745	2730	1651
491	20250211	130800	256725655	2730	2740	2740	2730	1800
492	20250211	130700	251803545	2740	2745	2745	2740	1421
493	20250211	130600	247905670	2750	2750	2750	2750	572
494	20250211	130500	246332670	2745	2745	2745	2745	0
495	20250211	130400	246332670	2745	2745	2745	2745	341
496	20250211	130300	245396625	2755	2755	2755	2755	1
497	20250211	130200	245393870	2750	2750	2750	2750	5
498	20250211	130100	245380120	2740	2740	2740	2740	0
499	20250211	130000	245380120	2740	2745	2745	2740	3960
500	20250211	125900	234527360	2750	2750	2750	2750	0
501	20250211	125800	234527360	2750	2750	2750	2750	0
502	20250211	125700	234527360	2750	2750	2750	2750	0
503	20250211	125600	234527360	2750	2750	2750	2750	442
504	20250211	125500	233311860	2755	2755	2755	2755	0
505	20250211	125400	233311860	2755	2755	2755	2755	2
506	20250211	125300	233306350	2755	2755	2755	2755	91
507	20250211	125200	233055645	2755	2755	2755	2755	0
508	20250211	125100	233055645	2755	2755	2755	2755	0
509	20250211	125000	233055645	2755	2755	2755	2755	0
510	20250211	124900	233055645	2755	2755	2755	2755	0
511	20250211	124800	233055645	2755	2755	2755	2755	5
512	20250211	124700	233041870	2755	2755	2755	2755	1
513	20250211	124600	233039115	2740	2740	2740	2740	0
514	20250211	124500	233039115	2740	2740	2740	2740	0
515	20250211	124400	233039115	2740	2740	2740	2740	0
516	20250211	124300	233039115	2740	2740	2740	2740	0
517	20250211	124200	233039115	2740	2740	2740	2740	900
518	20250211	124100	230573115	2740	2740	2740	2740	0
519	20250211	124000	230573115	2740	2740	2740	2740	0
520	20250211	123900	230573115	2740	2740	2740	2740	543
521	20250211	123800	229085295	2740	2740	2740	2740	0
522	20250211	123700	229085295	2740	2740	2740	2740	0
523	20250211	123600	229085295	2740	2740	2740	2740	0
524	20250211	123500	229085295	2740	2740	2740	2740	0
525	20250211	123400	229085295	2740	2740	2740	2740	303
526	20250211	123300	228255075	2755	2755	2755	2755	1
527	20250211	123200	228252320	2740	2740	2740	2740	0
528	20250211	123100	228252320	2740	2740	2740	2740	0
529	20250211	123000	228252320	2740	2740	2740	2740	0
530	20250211	122900	228252320	2740	2745	2745	2740	1035
531	20250211	122800	225414815	2755	2755	2755	2755	0
532	20250211	122700	225414815	2755	2755	2755	2755	0
533	20250211	122600	225414815	2755	2755	2755	2755	94
534	20250211	122500	225155845	2755	2755	2755	2755	0
535	20250211	122400	225155845	2755	2755	2755	2755	0
536	20250211	122300	225155845	2755	2755	2755	2755	10
537	20250211	122200	225128295	2755	2755	2755	2755	0
538	20250211	122100	225128295	2755	2755	2755	2755	0
539	20250211	122000	225128295	2755	2755	2755	2755	1
540	20250211	121900	225125540	2740	2740	2740	2740	0
541	20250211	121800	225125540	2740	2745	2745	2740	2864
542	20250211	121700	217276045	2770	2750	2770	2750	12
543	20250211	121600	217243025	2755	2755	2755	2755	0
544	20250211	121500	217243025	2755	2755	2755	2755	4
545	20250211	121400	217232005	2750	2750	2750	2750	152
546	20250211	121300	216814005	2760	2760	2760	2760	0
547	20250211	121200	216814005	2760	2760	2760	2760	0
548	20250211	121100	216814005	2760	2760	2760	2760	0
549	20250211	121000	216814005	2760	2760	2760	2760	0
550	20250211	120900	216814005	2760	2760	2760	2760	0
551	20250211	120800	216814005	2760	2760	2760	2760	0
552	20250211	120700	216814005	2760	2760	2760	2760	1
553	20250211	120600	216811245	2745	2760	2760	2745	1802
554	20250211	120500	211864740	2745	2745	2745	2745	553
555	20250211	120400	210346755	2745	2745	2745	2745	710
556	20250211	120300	208397805	2745	2750	2750	2745	6350
557	20250211	120200	190954825	2770	2770	2770	2770	0
558	20250211	120100	190954825	2770	2770	2770	2770	0
559	20250211	120000	190954825	2770	2770	2770	2770	0
560	20250211	115900	190954825	2770	2770	2770	2770	0
561	20250211	115800	190954825	2770	2770	2770	2770	12
562	20250211	115700	190921585	2770	2770	2770	2770	0
563	20250211	115600	190921585	2770	2770	2770	2770	0
564	20250211	115500	190921585	2770	2770	2770	2770	0
565	20250211	115400	190921585	2770	2770	2770	2770	1
566	20250211	115300	190918815	2765	2765	2765	2765	11
567	20250211	115200	190888400	2765	2765	2765	2765	0
568	20250211	115100	190888400	2765	2765	2765	2765	0
569	20250211	115000	190888400	2765	2765	2765	2765	0
570	20250211	114900	190888400	2765	2765	2765	2750	1002
571	20250211	114800	188128375	2765	2765	2765	2765	1
572	20250211	114700	188125610	2765	2765	2765	2765	0
573	20250211	114600	188125610	2765	2765	2765	2765	0
574	20250211	114500	188125610	2765	2765	2765	2765	0
575	20250211	114400	188125610	2765	2765	2765	2765	0
576	20250211	114300	188125610	2765	2765	2765	2765	0
577	20250211	114200	188125610	2765	2765	2765	2765	10
578	20250211	114100	188097960	2770	2770	2770	2770	0
579	20250211	114000	188097960	2770	2770	2770	2770	1
580	20250211	113900	188095190	2765	2765	2765	2765	0
581	20250211	113800	188095190	2765	2765	2765	2765	0
582	20250211	113700	188095190	2765	2765	2765	2765	57
583	20250211	113600	187937585	2765	2765	2765	2765	0
584	20250211	113500	187937585	2765	2765	2765	2765	0
585	20250211	113400	187937585	2765	2765	2765	2765	0
586	20250211	113300	187937585	2765	2765	2765	2765	0
587	20250211	113200	187937585	2765	2765	2765	2765	0
588	20250211	113100	187937585	2765	2760	2765	2760	934
589	20250211	113000	185355080	2765	2765	2765	2765	0
590	20250211	112900	185355080	2765	2765	2765	2765	44
591	20250211	112800	185233420	2770	2770	2770	2770	0
592	20250211	112700	185233420	2770	2770	2770	2770	0
593	20250211	112600	185233420	2770	2770	2770	2770	2
594	20250211	112500	185227880	2775	2775	2775	2775	0
595	20250211	112400	185227880	2775	2775	2775	2775	0
596	20250211	112300	185227880	2775	2775	2775	2775	500
597	20250211	112200	183840380	2775	2775	2775	2775	0
598	20250211	112100	183840380	2775	2775	2775	2775	1000
599	20250211	112000	181065380	2775	2775	2775	2775	0
600	20250211	111900	181065380	2775	2775	2775	2775	0
601	20250211	111800	181065380	2775	2775	2775	2775	0
602	20250211	111700	181065380	2775	2775	2775	2775	0
603	20250211	111600	181065380	2775	2775	2775	2775	4
604	20250211	111500	181054280	2750	2755	2755	2750	1569
605	20250211	111400	176736395	2755	2755	2755	2755	0
606	20250211	111300	176736395	2755	2775	2775	2755	5005
607	20250211	111200	162946470	2775	2765	2775	2765	12
608	20250211	111100	162913270	2775	2775	2775	2775	0
609	20250211	111000	162913270	2775	2775	2775	2775	1
610	20250211	110900	162910495	2750	2750	2750	2750	0
611	20250211	110800	162910495	2750	2760	2760	2750	2312
612	20250211	110700	156550630	2755	2755	2755	2755	0
613	20250211	110600	156550630	2755	2755	2755	2755	0
614	20250211	110500	156550630	2755	2760	2760	2755	2960
615	20250211	110400	148387990	2765	2765	2765	2765	50
616	20250211	110300	148249740	2765	2765	2765	2765	0
617	20250211	110200	148249740	2765	2765	2765	2765	982
618	20250211	110100	145534510	2775	2775	2775	2775	54
619	20250211	110000	145384660	2770	2770	2770	2770	5
620	20250211	105900	145370810	2785	2785	2785	2785	0
621	20250211	105800	145370810	2785	2785	2785	2785	0
622	20250211	105700	145370810	2785	2785	2785	2785	0
623	20250211	105600	145370810	2785	2785	2785	2785	0
624	20250211	105500	145370810	2785	2785	2785	2785	0
625	20250211	105400	145370810	2785	2785	2785	2785	1
626	20250211	105300	145368025	2765	2765	2765	2765	23
627	20250211	105200	145304430	2765	2785	2785	2765	11
628	20250211	105100	145273950	2765	2765	2765	2765	0
629	20250211	105000	145273950	2765	2765	2765	2765	0
630	20250211	104900	145273950	2765	2765	2765	2765	0
631	20250211	104800	145273950	2765	2765	2765	2765	0
632	20250211	104700	145273950	2765	2765	2765	2765	0
633	20250211	104600	145273950	2765	2765	2765	2765	0
634	20250211	104500	145273950	2765	2765	2765	2765	0
635	20250211	104400	145273950	2765	2765	2765	2765	0
636	20250211	104300	145273950	2765	2765	2765	2765	0
637	20250211	104200	145273950	2765	2765	2765	2765	0
638	20250211	104100	145273950	2765	2770	2770	2765	1877
639	20250211	104000	140079540	2775	2775	2775	2775	0
640	20250211	103900	140079540	2775	2775	2775	2775	0
641	20250211	103800	140079540	2775	2775	2775	2775	11
642	20250211	103700	140049015	2780	2780	2780	2780	0
643	20250211	103600	140049015	2780	2780	2780	2780	1
644	20250211	103500	140046235	2790	2790	2790	2790	1
645	20250211	103400	140043445	2780	2780	2780	2780	1
646	20250211	103300	140040665	2790	2790	2790	2790	1
647	20250211	103200	140037875	2765	2785	2785	2765	3001
648	20250211	103100	131735065	2790	2790	2790	2790	1
649	20250211	103000	131732275	2765	2765	2765	2765	0
650	20250211	102900	131732275	2765	2765	2765	2765	875
651	20250211	102800	129312900	2770	2780	2780	2770	8045
652	20250211	102700	107005400	2780	2785	2785	2780	2985
653	20250211	102600	98699405	2775	2775	2775	2775	479
654	20250211	102500	97370180	2785	2785	2785	2785	1
655	20250211	102400	97367395	2775	2775	2775	2775	1446
656	20250211	102300	93354745	2775	2785	2785	2775	1660
657	20250211	102200	88738190	2790	2790	2790	2790	18
658	20250211	102100	88687970	2790	2795	2800	2790	1230
659	20250211	102000	85248230	2790	2785	2790	2785	2030
660	20250211	101900	79586530	2785	2785	2785	2785	0
661	20250211	101800	79586530	2785	2785	2785	2785	1200
662	20250211	101700	76244530	2790	2785	2790	2785	2913
663	20250211	101600	68117285	2775	2780	2780	2775	3000
664	20250211	101500	59792280	2785	2785	2785	2785	0
665	20250211	101400	59792280	2785	2785	2785	2785	0
666	20250211	101300	59792280	2785	2785	2785	2785	0
667	20250211	101200	59792280	2785	2785	2785	2785	0
668	20250211	101100	59792280	2785	2785	2785	2785	0
669	20250211	101000	59792280	2785	2785	2785	2785	0
670	20250211	100900	59792280	2785	2785	2785	2785	0
671	20250211	100800	59792280	2785	2785	2785	2785	15
672	20250211	100700	59750505	2785	2785	2785	2785	0
673	20250211	100600	59750505	2785	2775	2785	2775	965
674	20250211	100500	57065630	2775	2775	2775	2775	0
675	20250211	100400	57065630	2775	2775	2775	2775	0
676	20250211	100300	57065630	2775	2775	2775	2775	1
677	20250211	100200	57062855	2770	2770	2770	2770	0
678	20250211	100100	57062855	2770	2770	2770	2770	0
679	20250211	100000	57062855	2770	2770	2770	2770	1
680	20250211	095900	57060085	2785	2785	2785	2785	0
681	20250211	095800	57060085	2785	2785	2785	2785	0
682	20250211	095700	57060085	2785	2785	2785	2785	1
683	20250211	095600	57057300	2770	2770	2770	2770	152
684	20250211	095500	56636260	2750	2750	2750	2750	0
685	20250211	095400	56636260	2750	2750	2750	2750	0
686	20250211	095300	56636260	2750	2765	2780	2750	5835
687	20250211	095200	40557850	2765	2775	2775	2765	2241
688	20250211	095100	34355215	2770	2770	2770	2770	0
689	20250211	095000	34355215	2770	2770	2770	2770	0
690	20250211	094900	34355215	2770	2770	2770	2770	0
691	20250211	094800	34355215	2770	2770	2770	2770	0
692	20250211	094700	34355215	2770	2775	2775	2770	900
693	20250211	094600	31860665	2790	2790	2790	2790	0
694	20250211	094500	31860665	2790	2790	2790	2790	0
695	20250211	094400	31860665	2790	2790	2790	2790	0
696	20250211	094300	31860665	2790	2790	2790	2790	1
697	20250211	094200	31857875	2770	2770	2770	2770	885
698	20250211	094100	29406425	2785	2785	2785	2785	353
699	20250211	094000	28423320	2785	2785	2785	2785	0
700	20250211	093900	28423320	2785	2785	2785	2785	0
701	20250211	093800	28423320	2785	2785	2785	2785	0
702	20250211	093700	28423320	2785	2785	2785	2785	0
703	20250211	093600	28423320	2785	2785	2785	2785	50
704	20250211	093500	28284070	2785	2785	2785	2785	0
705	20250211	093400	28284070	2785	2785	2785	2785	1
706	20250211	093300	28281285	2760	2760	2760	2760	0
707	20250211	093200	28281285	2760	2760	2760	2760	20
708	20250211	093100	28226085	2770	2770	2770	2770	1012
709	20250211	093000	25422845	2755	2755	2755	2755	10
710	20250211	092900	25395295	2755	2755	2755	2755	0
711	20250211	092800	25395295	2755	2765	2765	2755	3000
712	20250211	092700	17123870	2770	2775	2775	2770	988
713	20250211	092600	14385300	2780	2780	2780	2780	1226
714	20250211	092500	10977020	2780	2780	2780	2780	70
715	20250211	092400	10782420	2780	2780	2780	2780	300
716	20250211	092300	9948420	2780	2780	2780	2780	0
717	20250211	092200	9948420	2780	2780	2780	2780	0
718	20250211	092100	9948420	2780	2780	2780	2780	0
719	20250211	092000	9948420	2780	2780	2780	2780	3
720	20250211	091900	9940080	2780	2780	2780	2780	1
721	20250211	091800	9937300	2775	2775	2775	2775	100
722	20250211	091700	9659800	2775	2775	2775	2770	781
723	20250211	091600	7493430	2780	2780	2780	2780	350
724	20250211	091500	6520430	2795	2795	2795	2795	90
725	20250211	091400	6268880	2795	2795	2795	2795	0
726	20250211	091300	6268880	2795	2795	2795	2775	63
727	20250211	091200	6092815	2795	2795	2795	2795	100
728	20250211	091100	5813315	2795	2790	2795	2790	55
729	20250211	091000	5659605	2795	2795	2795	2795	64
730	20250211	090900	5480725	2795	2780	2795	2780	16
731	20250211	090800	5436230	2800	2785	2800	2785	452
732	20250211	090700	4171670	2780	2780	2780	2780	65
733	20250211	090600	3990970	2780	2780	2780	2780	1
734	20250211	090500	3988190	2755	2780	2780	2755	152
735	20250211	090400	3565680	2755	2755	2755	2755	56
736	20250211	090300	3411400	2755	2755	2755	2755	37
737	20250211	090200	3309465	2765	2770	2770	2765	112
738	20250211	090100	2999775	2775	2775	2775	2775	0
739	20250211	090000	2999775	2775	2775	2775	2775	1081