KissMeData/092460/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	200600	580798700	8580	8580	8580	8580	2696
3	20250211	200500	580798700	8580	8580	8580	8580	0
4	20250211	200400	580798700	8580	8580	8580	8580	0
5	20250211	200300	580798700	8580	8580	8580	8580	0
6	20250211	200200	580798700	8580	8580	8580	8580	0
7	20250211	200100	580798700	8580	8580	8580	8580	0
8	20250211	200000	580798700	8580	8580	8580	8580	0
9	20250211	195900	580798700	8580	8580	8580	8580	0
10	20250211	195800	580798700	8580	8580	8580	8580	0
11	20250211	195700	580798700	8580	8580	8580	8580	0
12	20250211	195600	580798700	8580	8580	8580	8580	0
13	20250211	195500	580798700	8580	8580	8580	8580	0
14	20250211	195400	580798700	8580	8580	8580	8580	0
15	20250211	195300	580798700	8580	8580	8580	8580	0
16	20250211	195200	580798700	8580	8580	8580	8580	0
17	20250211	195100	580798700	8580	8580	8580	8580	0
18	20250211	195000	580798700	8580	8580	8580	8580	0
19	20250211	194900	580798700	8580	8580	8580	8580	0
20	20250211	194800	580798700	8580	8580	8580	8580	0
21	20250211	194700	580798700	8580	8580	8580	8580	0
22	20250211	194600	580798700	8580	8580	8580	8580	0
23	20250211	194500	580798700	8580	8580	8580	8580	0
24	20250211	194400	580798700	8580	8580	8580	8580	0
25	20250211	194300	580798700	8580	8580	8580	8580	0
26	20250211	194200	580798700	8580	8580	8580	8580	0
27	20250211	194100	580798700	8580	8580	8580	8580	0
28	20250211	194000	580798700	8580	8580	8580	8580	0
29	20250211	193900	580798700	8580	8580	8580	8580	0
30	20250211	193800	580798700	8580	8580	8580	8580	0
31	20250211	193700	580798700	8580	8580	8580	8580	0
32	20250211	193600	580798700	8580	8580	8580	8580	2696
33	20250211	193500	580798700	8580	8580	8580	8580	0
34	20250211	193400	580798700	8580	8580	8580	8580	0
35	20250211	193300	580798700	8580	8580	8580	8580	0
36	20250211	193200	580798700	8580	8580	8580	8580	0
37	20250211	193100	580798700	8580	8580	8580	8580	0
38	20250211	193000	580798700	8580	8580	8580	8580	0
39	20250211	192900	580798700	8580	8580	8580	8580	0
40	20250211	192800	580798700	8580	8580	8580	8580	0
41	20250211	192700	580798700	8580	8580	8580	8580	0
42	20250211	192600	580798700	8580	8580	8580	8580	0
43	20250211	192500	580798700	8580	8580	8580	8580	0
44	20250211	192400	580798700	8580	8580	8580	8580	0
45	20250211	192300	580798700	8580	8580	8580	8580	0
46	20250211	192200	580798700	8580	8580	8580	8580	0
47	20250211	192100	580798700	8580	8580	8580	8580	0
48	20250211	192000	580798700	8580	8580	8580	8580	0
49	20250211	191900	580798700	8580	8580	8580	8580	0
50	20250211	191800	580798700	8580	8580	8580	8580	0
51	20250211	191700	580798700	8580	8580	8580	8580	0
52	20250211	191600	580798700	8580	8580	8580	8580	0
53	20250211	191500	580798700	8580	8580	8580	8580	0
54	20250211	191400	580798700	8580	8580	8580	8580	0
55	20250211	191300	580798700	8580	8580	8580	8580	0
56	20250211	191200	580798700	8580	8580	8580	8580	0
57	20250211	191100	580798700	8580	8580	8580	8580	0
58	20250211	191000	580798700	8580	8580	8580	8580	0
59	20250211	190900	580798700	8580	8580	8580	8580	0
60	20250211	190800	580798700	8580	8580	8580	8580	0
61	20250211	190700	580798700	8580	8580	8580	8580	0
62	20250211	190600	580798700	8580	8580	8580	8580	2696
63	20250211	190500	580798700	8580	8580	8580	8580	0
64	20250211	190400	580798700	8580	8580	8580	8580	0
65	20250211	190300	580798700	8580	8580	8580	8580	0
66	20250211	190200	580798700	8580	8580	8580	8580	0
67	20250211	190100	580798700	8580	8580	8580	8580	0
68	20250211	190000	580798700	8580	8580	8580	8580	0
69	20250211	185900	580798700	8580	8580	8580	8580	0
70	20250211	185800	580798700	8580	8580	8580	8580	0
71	20250211	185700	580798700	8580	8580	8580	8580	0
72	20250211	185600	580798700	8580	8580	8580	8580	0
73	20250211	185500	580798700	8580	8580	8580	8580	0
74	20250211	185400	580798700	8580	8580	8580	8580	0
75	20250211	185300	580798700	8580	8580	8580	8580	0
76	20250211	185200	580798700	8580	8580	8580	8580	0
77	20250211	185100	580798700	8580	8580	8580	8580	0
78	20250211	185000	580798700	8580	8580	8580	8580	0
79	20250211	184900	580798700	8580	8580	8580	8580	0
80	20250211	184800	580798700	8580	8580	8580	8580	0
81	20250211	184700	580798700	8580	8580	8580	8580	0
82	20250211	184600	580798700	8580	8580	8580	8580	0
83	20250211	184500	580798700	8580	8580	8580	8580	0
84	20250211	184400	580798700	8580	8580	8580	8580	0
85	20250211	184300	580798700	8580	8580	8580	8580	0
86	20250211	184200	580798700	8580	8580	8580	8580	0
87	20250211	184100	580798700	8580	8580	8580	8580	0
88	20250211	184000	580798700	8580	8580	8580	8580	0
89	20250211	183900	580798700	8580	8580	8580	8580	0
90	20250211	183800	580798700	8580	8580	8580	8580	0
91	20250211	183700	580798700	8580	8580	8580	8580	0
92	20250211	183600	580798700	8580	8580	8580	8580	2696
93	20250211	183500	580798700	8580	8580	8580	8580	0
94	20250211	183400	580798700	8580	8580	8580	8580	0
95	20250211	183300	580798700	8580	8580	8580	8580	0
96	20250211	183200	580798700	8580	8580	8580	8580	0
97	20250211	183100	580798700	8580	8580	8580	8580	0
98	20250211	183000	580798700	8580	8580	8580	8580	0
99	20250211	182900	580798700	8580	8580	8580	8580	0
100	20250211	182800	580798700	8580	8580	8580	8580	0
101	20250211	182700	580798700	8580	8580	8580	8580	0
102	20250211	182600	580798700	8580	8580	8580	8580	0
103	20250211	182500	580798700	8580	8580	8580	8580	0
104	20250211	182400	580798700	8580	8580	8580	8580	0
105	20250211	182300	580798700	8580	8580	8580	8580	0
106	20250211	182200	580798700	8580	8580	8580	8580	0
107	20250211	182100	580798700	8580	8580	8580	8580	0
108	20250211	182000	580798700	8580	8580	8580	8580	0
109	20250211	181900	580798700	8580	8580	8580	8580	0
110	20250211	181800	580798700	8580	8580	8580	8580	0
111	20250211	181700	580798700	8580	8580	8580	8580	0
112	20250211	181600	580798700	8580	8580	8580	8580	0
113	20250211	181500	580798700	8580	8580	8580	8580	0
114	20250211	181400	580798700	8580	8580	8580	8580	0
115	20250211	181300	580798700	8580	8580	8580	8580	0
116	20250211	181200	580798700	8580	8580	8580	8580	0
117	20250211	181100	580798700	8580	8580	8580	8580	0
118	20250211	181000	580798700	8580	8580	8580	8580	0
119	20250211	180900	580798700	8580	8580	8580	8580	0
120	20250211	180800	580798700	8580	8580	8580	8580	0
121	20250211	180700	580798700	8580	8580	8580	8580	0
122	20250211	180600	580798700	8580	8580	8580	8580	2696
123	20250211	180500	580798700	8580	8580	8580	8580	0
124	20250211	180400	580798700	8580	8580	8580	8580	0
125	20250211	180300	580798700	8580	8580	8580	8580	0
126	20250211	180200	580798700	8580	8580	8580	8580	0
127	20250211	180100	580798700	8580	8580	8580	8580	0
128	20250211	180000	580798700	8580	8580	8580	8580	0
129	20250211	175900	580798700	8580	8580	8580	8580	0
130	20250211	175800	580798700	8580	8580	8580	8580	0
131	20250211	175700	580798700	8580	8580	8580	8580	0
132	20250211	175600	580798700	8580	8580	8580	8580	0
133	20250211	175500	580798700	8580	8580	8580	8580	0
134	20250211	175400	580798700	8580	8580	8580	8580	0
135	20250211	175300	580798700	8580	8580	8580	8580	0
136	20250211	175200	580798700	8580	8580	8580	8580	0
137	20250211	175100	580798700	8580	8580	8580	8580	0
138	20250211	175000	580798700	8580	8580	8580	8580	0
139	20250211	174900	580798700	8580	8580	8580	8580	0
140	20250211	174800	580798700	8580	8580	8580	8580	0
141	20250211	174700	580798700	8580	8580	8580	8580	0
142	20250211	174600	580798700	8580	8580	8580	8580	0
143	20250211	174500	580798700	8580	8580	8580	8580	0
144	20250211	174400	580798700	8580	8580	8580	8580	0
145	20250211	174300	580798700	8580	8580	8580	8580	0
146	20250211	174200	580798700	8580	8580	8580	8580	0
147	20250211	174100	580798700	8580	8580	8580	8580	0
148	20250211	174000	580798700	8580	8580	8580	8580	0
149	20250211	173900	580798700	8580	8580	8580	8580	0
150	20250211	173800	580798700	8580	8580	8580	8580	0
151	20250211	173700	580798700	8580	8580	8580	8580	0
152	20250211	173600	580798700	8580	8580	8580	8580	2696
153	20250211	173500	580798700	8580	8580	8580	8580	0
154	20250211	173400	580798700	8580	8580	8580	8580	0
155	20250211	173300	580798700	8580	8580	8580	8580	0
156	20250211	173200	580798700	8580	8580	8580	8580	0
157	20250211	173100	580798700	8580	8580	8580	8580	0
158	20250211	173000	580798700	8580	8580	8580	8580	0
159	20250211	172900	580798700	8580	8580	8580	8580	0
160	20250211	172800	580798700	8580	8580	8580	8580	0
161	20250211	172700	580798700	8580	8580	8580	8580	0
162	20250211	172600	580798700	8580	8580	8580	8580	0
163	20250211	172500	580798700	8580	8580	8580	8580	0
164	20250211	172400	580798700	8580	8580	8580	8580	0
165	20250211	172300	580798700	8580	8580	8580	8580	0
166	20250211	172200	580798700	8580	8580	8580	8580	0
167	20250211	172100	580798700	8580	8580	8580	8580	0
168	20250211	172000	580798700	8580	8580	8580	8580	0
169	20250211	171900	580798700	8580	8580	8580	8580	0
170	20250211	171800	580798700	8580	8580	8580	8580	0
171	20250211	171700	580798700	8580	8580	8580	8580	0
172	20250211	171600	580798700	8580	8580	8580	8580	0
173	20250211	171500	580798700	8580	8580	8580	8580	0
174	20250211	171400	580798700	8580	8580	8580	8580	0
175	20250211	171300	580798700	8580	8580	8580	8580	0
176	20250211	171200	580798700	8580	8580	8580	8580	0
177	20250211	171100	580798700	8580	8580	8580	8580	0
178	20250211	171000	580798700	8580	8580	8580	8580	0
179	20250211	170900	580798700	8580	8580	8580	8580	0
180	20250211	170800	580798700	8580	8580	8580	8580	0
181	20250211	170700	580798700	8580	8580	8580	8580	0
182	20250211	170600	580798700	8580	8580	8580	8580	2696
183	20250211	170500	580798700	8580	8580	8580	8580	0
184	20250211	170400	580798700	8580	8580	8580	8580	0
185	20250211	170300	580798700	8580	8580	8580	8580	0
186	20250211	170200	580798700	8580	8580	8580	8580	0
187	20250211	170100	580798700	8580	8580	8580	8580	0
188	20250211	170000	580798700	8580	8580	8580	8580	0
189	20250211	165900	580798700	8580	8580	8580	8580	0
190	20250211	165800	580798700	8580	8580	8580	8580	0
191	20250211	165700	580798700	8580	8580	8580	8580	0
192	20250211	165600	580798700	8580	8580	8580	8580	0
193	20250211	165500	580798700	8580	8580	8580	8580	0
194	20250211	165400	580798700	8580	8580	8580	8580	0
195	20250211	165300	580798700	8580	8580	8580	8580	0
196	20250211	165200	580798700	8580	8580	8580	8580	0
197	20250211	165100	580798700	8580	8580	8580	8580	0
198	20250211	165000	580798700	8580	8580	8580	8580	0
199	20250211	164900	580798700	8580	8580	8580	8580	0
200	20250211	164800	580798700	8580	8580	8580	8580	0
201	20250211	164700	580798700	8580	8580	8580	8580	0
202	20250211	164600	580798700	8580	8580	8580	8580	0
203	20250211	164500	580798700	8580	8580	8580	8580	0
204	20250211	164400	580798700	8580	8580	8580	8580	0
205	20250211	164300	580798700	8580	8580	8580	8580	0
206	20250211	164200	580798700	8580	8580	8580	8580	0
207	20250211	164100	580798700	8580	8580	8580	8580	0
208	20250211	164000	580798700	8580	8580	8580	8580	0
209	20250211	163900	580798700	8580	8580	8580	8580	0
210	20250211	163800	580798700	8580	8580	8580	8580	0
211	20250211	163700	580798700	8580	8580	8580	8580	0
212	20250211	163600	580798700	8580	8580	8580	8580	2696
213	20250211	163500	580798700	8580	8580	8580	8580	0
214	20250211	163400	580798700	8580	8580	8580	8580	0
215	20250211	163300	580798700	8580	8580	8580	8580	0
216	20250211	163200	580798700	8580	8580	8580	8580	0
217	20250211	163100	580798700	8580	8580	8580	8580	0
218	20250211	163000	580798700	8580	8580	8580	8580	0
219	20250211	162900	580798700	8580	8580	8580	8580	0
220	20250211	162800	580798700	8580	8580	8580	8580	0
221	20250211	162700	580798700	8580	8580	8580	8580	0
222	20250211	162600	580798700	8580	8580	8580	8580	0
223	20250211	162500	580798700	8580	8580	8580	8580	0
224	20250211	162400	580798700	8580	8580	8580	8580	0
225	20250211	162300	580798700	8580	8580	8580	8580	0
226	20250211	162200	580798700	8580	8580	8580	8580	0
227	20250211	162100	580798700	8580	8580	8580	8580	0
228	20250211	162000	580798700	8580	8580	8580	8580	0
229	20250211	161900	580798700	8580	8580	8580	8580	0
230	20250211	161800	580798700	8580	8580	8580	8580	0
231	20250211	161700	580798700	8580	8580	8580	8580	0
232	20250211	161600	580798700	8580	8580	8580	8580	0
233	20250211	161500	580798700	8580	8580	8580	8580	0
234	20250211	161400	580798700	8580	8580	8580	8580	0
235	20250211	161300	580798700	8580	8580	8580	8580	0
236	20250211	161200	580798700	8580	8580	8580	8580	0
237	20250211	161100	580798700	8580	8580	8580	8580	0
238	20250211	161000	580798700	8580	8580	8580	8580	0
239	20250211	160900	580798700	8580	8580	8580	8580	0
240	20250211	160800	580798700	8580	8580	8580	8580	0
241	20250211	160700	580798700	8580	8580	8580	8580	0
242	20250211	160600	580798700	8580	8580	8580	8580	2696
243	20250211	160500	580798700	8580	8580	8580	8580	0
244	20250211	160400	580798700	8580	8580	8580	8580	0
245	20250211	160300	580798700	8580	8580	8580	8580	0
246	20250211	160200	580798700	8580	8580	8580	8580	0
247	20250211	160100	580798700	8580	8580	8580	8580	0
248	20250211	160000	580798700	8580	8580	8580	8580	0
249	20250211	155900	580798700	8580	8580	8580	8580	0
250	20250211	155800	580798700	8580	8580	8580	8580	0
251	20250211	155700	580798700	8580	8580	8580	8580	0
252	20250211	155600	580798700	8580	8580	8580	8580	0
253	20250211	155500	580798700	8580	8580	8580	8580	0
254	20250211	155400	580798700	8580	8580	8580	8580	0
255	20250211	155300	580798700	8580	8580	8580	8580	0
256	20250211	155200	580798700	8580	8580	8580	8580	0
257	20250211	155100	580798700	8580	8580	8580	8580	0
258	20250211	155000	580798700	8580	8580	8580	8580	0
259	20250211	154900	580798700	8580	8580	8580	8580	0
260	20250211	154800	580798700	8580	8580	8580	8580	0
261	20250211	154700	580798700	8580	8580	8580	8580	0
262	20250211	154600	580798700	8580	8580	8580	8580	0
263	20250211	154500	580798700	8580	8580	8580	8580	0
264	20250211	154400	580798700	8580	8580	8580	8580	0
265	20250211	154300	580798700	8580	8580	8580	8580	0
266	20250211	154200	580798700	8580	8580	8580	8580	0
267	20250211	154100	580798700	8580	8580	8580	8580	0
268	20250211	154000	580798700	8580	8580	8580	8580	0
269	20250211	153900	580798700	8580	8580	8580	8580	0
270	20250211	153800	580798700	8580	8580	8580	8580	0
271	20250211	153700	580798700	8580	8580	8580	8580	0
272	20250211	153600	580798700	8580	8580	8580	8580	2696
273	20250211	153500	580798700	8580	8580	8580	8580	0
274	20250211	153400	580798700	8580	8580	8580	8580	0
275	20250211	153300	580798700	8580	8580	8580	8580	0
276	20250211	153200	580798700	8580	8580	8580	8580	0
277	20250211	153100	580798700	8580	8580	8580	8580	0
278	20250211	153000	580798700	8580	8580	8580	8580	2696
279	20250211	152900	557667020	8590	8590	8590	8590	0
280	20250211	152800	557667020	8590	8590	8590	8590	0
281	20250211	152700	557667020	8590	8590	8590	8590	0
282	20250211	152600	557667020	8590	8590	8590	8590	0
283	20250211	152500	557667020	8590	8590	8590	8590	0
284	20250211	152400	557667020	8590	8590	8590	8590	0
285	20250211	152300	557667020	8590	8590	8590	8590	0
286	20250211	152200	557667020	8590	8590	8590	8590	0
287	20250211	152100	557667020	8590	8590	8590	8590	0
288	20250211	152000	557667020	8590	8590	8590	8590	0
289	20250211	151900	557667020	8590	8580	8590	8580	133
290	20250211	151800	556524780	8600	8600	8600	8600	0
291	20250211	151700	556524780	8600	8600	8600	8600	0
292	20250211	151600	556524780	8600	8600	8600	8600	200
293	20250211	151500	554804780	8580	8600	8610	8580	680
294	20250211	151400	548956950	8600	8610	8610	8600	162
295	20250211	151300	547563720	8610	8610	8610	8590	78
296	20250211	151200	546892820	8600	8600	8600	8600	1108
297	20250211	151100	537364020	8590	8590	8590	8590	0
298	20250211	151000	537364020	8590	8590	8590	8590	0
299	20250211	150900	537364020	8590	8590	8590	8590	9
300	20250211	150800	537286710	8580	8580	8580	8580	0
301	20250211	150700	537286710	8580	8580	8580	8580	0
302	20250211	150600	537286710	8580	8580	8580	8580	0
303	20250211	150500	537286710	8580	8580	8580	8580	0
304	20250211	150400	537286710	8580	8590	8590	8580	173
305	20250211	150300	535800720	8580	8590	8590	8580	281
306	20250211	150200	533387070	8590	8590	8590	8590	4
307	20250211	150100	533352710	8570	8570	8570	8570	0
308	20250211	150000	533352710	8570	8580	8580	8570	134
309	20250211	145900	532203050	8590	8590	8590	8590	0
310	20250211	145800	532203050	8590	8590	8590	8590	0
311	20250211	145700	532203050	8590	8590	8590	8590	0
312	20250211	145600	532203050	8590	8590	8590	8590	10
313	20250211	145500	532117150	8570	8570	8570	8570	0
314	20250211	145400	532117150	8570	8570	8570	8570	0
315	20250211	145300	532117150	8570	8580	8580	8570	228
316	20250211	145200	530161300	8590	8590	8590	8590	0
317	20250211	145100	530161300	8590	8590	8590	8590	0
318	20250211	145000	530161300	8590	8590	8590	8590	0
319	20250211	144900	530161300	8590	8590	8590	8590	0
320	20250211	144800	530161300	8590	8590	8590	8590	0
321	20250211	144700	530161300	8590	8590	8590	8590	1
322	20250211	144600	530152710	8580	8580	8580	8580	0
323	20250211	144500	530152710	8580	8580	8580	8580	22
324	20250211	144400	529963950	8580	8580	8580	8580	12
325	20250211	144300	529860990	8580	8580	8580	8580	0
326	20250211	144200	529860990	8580	8580	8580	8580	0
327	20250211	144100	529860990	8580	8580	8580	8580	0
328	20250211	144000	529860990	8580	8580	8580	8580	80
329	20250211	143900	529174590	8570	8580	8580	8570	21
330	20250211	143800	528994420	8570	8570	8570	8570	9
331	20250211	143700	528917290	8570	8580	8580	8570	16
332	20250211	143600	528780030	8590	8590	8590	8590	0
333	20250211	143500	528780030	8590	8590	8590	8590	20
334	20250211	143400	528608230	8590	8590	8590	8590	0
335	20250211	143300	528608230	8590	8590	8590	8590	0
336	20250211	143200	528608230	8590	8590	8590	8590	0
337	20250211	143100	528608230	8590	8590	8590	8590	40
338	20250211	143000	528264630	8600	8600	8600	8600	0
339	20250211	142900	528264630	8600	8600	8600	8600	10
340	20250211	142800	528178630	8590	8590	8590	8590	0
341	20250211	142700	528178630	8590	8600	8600	8590	63
342	20250211	142600	527636860	8590	8590	8600	8590	287
343	20250211	142500	525168980	8590	8590	8590	8590	1
344	20250211	142400	525160390	8590	8590	8590	8570	28
345	20250211	142300	524919990	8600	8600	8600	8600	0
346	20250211	142200	524919990	8600	8600	8600	8600	0
347	20250211	142100	524919990	8600	8590	8600	8590	706
348	20250211	142000	518848440	8600	8570	8600	8570	103
349	20250211	141900	517962730	8560	8560	8570	8560	11
350	20250211	141800	517868520	8570	8560	8570	8560	7
351	20250211	141700	517808590	8560	8560	8560	8560	0
352	20250211	141600	517808590	8560	8560	8560	8560	0
353	20250211	141500	517808590	8560	8560	8560	8560	5
354	20250211	141400	517765790	8560	8560	8560	8560	6
355	20250211	141300	517714430	8560	8560	8560	8560	2
356	20250211	141200	517697310	8550	8560	8560	8550	11
357	20250211	141100	517603160	8560	8560	8560	8560	0
358	20250211	141000	517603160	8560	8560	8560	8560	171
359	20250211	140900	516139400	8560	8560	8560	8560	0
360	20250211	140800	516139400	8560	8560	8560	8560	0
361	20250211	140700	516139400	8560	8560	8560	8560	0
362	20250211	140600	516139400	8560	8560	8560	8560	0
363	20250211	140500	516139400	8560	8560	8560	8560	0
364	20250211	140400	516139400	8560	8560	8590	8560	4
365	20250211	140300	516105130	8560	8560	8590	8560	21
366	20250211	140200	515925090	8560	8560	8560	8550	567
367	20250211	140100	511071830	8550	8550	8550	8550	0
368	20250211	140000	511071830	8550	8560	8560	8550	26
369	20250211	135900	510849280	8560	8560	8560	8560	0
370	20250211	135800	510849280	8560	8560	8560	8560	1
371	20250211	135700	510840720	8540	8540	8540	8540	0
372	20250211	135600	510840720	8540	8540	8540	8540	0
373	20250211	135500	510840720	8540	8540	8540	8540	0
374	20250211	135400	510840720	8540	8540	8540	8540	0
375	20250211	135300	510840720	8540	8540	8540	8540	0
376	20250211	135200	510840720	8540	8540	8540	8540	0
377	20250211	135100	510840720	8540	8540	8540	8540	4
378	20250211	135000	510806560	8540	8540	8540	8540	0
379	20250211	134900	510806560	8540	8550	8550	8540	96
380	20250211	134800	509985770	8560	8560	8560	8560	0
381	20250211	134700	509985770	8560	8560	8560	8560	0
382	20250211	134600	509985770	8560	8560	8560	8560	0
383	20250211	134500	509985770	8560	8530	8560	8530	519
384	20250211	134400	505551230	8530	8540	8540	8530	221
385	20250211	134300	503664000	8550	8550	8550	8550	0
386	20250211	134200	503664000	8550	8550	8550	8550	0
387	20250211	134100	503664000	8550	8550	8550	8550	0
388	20250211	134000	503664000	8550	8550	8550	8550	0
389	20250211	133900	503664000	8550	8550	8550	8550	0
390	20250211	133800	503664000	8550	8550	8550	8550	0
391	20250211	133700	503664000	8550	8550	8550	8550	3
392	20250211	133600	503638350	8550	8550	8550	8550	4
393	20250211	133500	503604150	8550	8550	8550	8550	1
394	20250211	133400	503595600	8550	8550	8550	8550	0
395	20250211	133300	503595600	8550	8550	8550	8550	2
396	20250211	133200	503578500	8530	8550	8550	8530	1781
397	20250211	133100	488366050	8560	8560	8560	8560	0
398	20250211	133000	488366050	8560	8570	8570	8560	328
399	20250211	132900	485558200	8570	8570	8570	8570	0
400	20250211	132800	485558200	8570	8570	8570	8570	1
401	20250211	132700	485549630	8580	8580	8580	8580	0
402	20250211	132600	485549630	8580	8580	8580	8580	0
403	20250211	132500	485549630	8580	8580	8580	8580	0
404	20250211	132400	485549630	8580	8580	8580	8580	0
405	20250211	132300	485549630	8580	8580	8580	8580	0
406	20250211	132200	485549630	8580	8580	8580	8580	0
407	20250211	132100	485549630	8580	8580	8580	8580	400
408	20250211	132000	482117630	8580	8580	8580	8580	13
409	20250211	131900	482006090	8580	8580	8580	8580	0
410	20250211	131800	482006090	8580	8580	8580	8580	0
411	20250211	131700	482006090	8580	8580	8580	8580	2
412	20250211	131600	481988930	8570	8570	8570	8570	0
413	20250211	131500	481988930	8570	8570	8570	8570	0
414	20250211	131400	481988930	8570	8570	8570	8570	3
415	20250211	131300	481963220	8570	8570	8570	8570	55
416	20250211	131200	481491870	8570	8570	8570	8570	0
417	20250211	131100	481491870	8570	8570	8570	8570	98
418	20250211	131000	480652010	8560	8570	8570	8560	88
419	20250211	130900	479897890	8570	8570	8570	8570	210
420	20250211	130800	478098190	8570	8570	8570	8570	150
421	20250211	130700	476812690	8590	8590	8590	8590	0
422	20250211	130600	476812690	8590	8590	8590	8590	0
423	20250211	130500	476812690	8590	8590	8590	8590	1
424	20250211	130400	476804100	8580	8580	8580	8580	0
425	20250211	130300	476804100	8580	8570	8580	8570	480
426	20250211	130200	472690260	8570	8570	8570	8570	0
427	20250211	130100	472690260	8570	8570	8570	8570	0
428	20250211	130000	472690260	8570	8570	8570	8570	0
429	20250211	125900	472690260	8570	8600	8600	8570	200
430	20250211	125800	470974760	8600	8600	8600	8600	0
431	20250211	125700	470974760	8600	8600	8600	8600	1
432	20250211	125600	470966160	8580	8580	8580	8580	4
433	20250211	125500	470931840	8570	8570	8570	8570	0
434	20250211	125400	470931840	8570	8570	8570	8570	0
435	20250211	125300	470931840	8570	8570	8570	8570	0
436	20250211	125200	470931840	8570	8570	8570	8570	0
437	20250211	125100	470931840	8570	8570	8570	8570	10
438	20250211	125000	470846140	8570	8570	8570	8570	0
439	20250211	124900	470846140	8570	8570	8570	8570	0
440	20250211	124800	470846140	8570	8580	8580	8560	23
441	20250211	124700	470649210	8580	8600	8600	8580	28
442	20250211	124600	470408470	8590	8610	8640	8580	234
443	20250211	124500	468394730	8640	8640	8640	8640	0
444	20250211	124400	468394730	8640	8640	8640	8640	0
445	20250211	124300	468394730	8640	8640	8640	8640	0
446	20250211	124200	468394730	8640	8640	8640	8640	0
447	20250211	124100	468394730	8640	8640	8640	8640	0
448	20250211	124000	468394730	8640	8580	8640	8570	116
449	20250211	123900	467397000	8580	8580	8580	8580	28
450	20250211	123800	467156760	8580	8580	8580	8580	7
451	20250211	123700	467096700	8580	8580	8580	8580	6
452	20250211	123600	467045220	8580	8580	8580	8580	54
453	20250211	123500	466581900	8570	8570	8570	8570	0
454	20250211	123400	466581900	8570	8570	8570	8570	0
455	20250211	123300	466581900	8570	8570	8570	8570	0
456	20250211	123200	466581900	8570	8580	8580	8570	21
457	20250211	123100	466401730	8580	8580	8580	8580	0
458	20250211	123000	466401730	8580	8580	8580	8580	2
459	20250211	122900	466384570	8580	8560	8580	8560	369
460	20250211	122800	463225220	8570	8590	8590	8570	1856
461	20250211	122700	447304060	8650	8650	8650	8650	0
462	20250211	122600	447304060	8650	8650	8650	8650	0
463	20250211	122500	447304060	8650	8650	8650	8650	0
464	20250211	122400	447304060	8650	8610	8650	8610	20
465	20250211	122300	447131500	8580	8580	8580	8580	0
466	20250211	122200	447131500	8580	8580	8580	8580	0
467	20250211	122100	447131500	8580	8580	8580	8580	0
468	20250211	122000	447131500	8580	8580	8580	8580	0
469	20250211	121900	447131500	8580	8580	8580	8580	0
470	20250211	121800	447131500	8580	8580	8580	8580	0
471	20250211	121700	447131500	8580	8580	8580	8580	0
472	20250211	121600	447131500	8580	8580	8580	8580	0
473	20250211	121500	447131500	8580	8580	8580	8580	0
474	20250211	121400	447131500	8580	8580	8580	8580	0
475	20250211	121300	447131500	8580	8580	8580	8580	0
476	20250211	121200	447131500	8580	8580	8580	8580	0
477	20250211	121100	447131500	8580	8580	8580	8580	0
478	20250211	121000	447131500	8580	8580	8580	8580	0
479	20250211	120900	447131500	8580	8580	8580	8580	0
480	20250211	120800	447131500	8580	8580	8580	8580	0
481	20250211	120700	447131500	8580	8580	8580	8580	1
482	20250211	120600	447122920	8580	8580	8580	8580	1
483	20250211	120500	447114340	8580	8580	8580	8580	2
484	20250211	120400	447097180	8580	8580	8580	8580	2
485	20250211	120300	447080020	8580	8580	8580	8580	2
486	20250211	120200	447062860	8580	8580	8580	8580	1
487	20250211	120100	447054280	8620	8620	8620	8620	0
488	20250211	120000	447054280	8620	8620	8620	8620	0
489	20250211	115900	447054280	8620	8580	8620	8580	8
490	20250211	115800	446985360	8580	8580	8580	8580	0
491	20250211	115700	446985360	8580	8580	8580	8580	3
492	20250211	115600	446959620	8580	8580	8580	8580	0
493	20250211	115500	446959620	8580	8580	8620	8580	3
494	20250211	115400	446933840	8610	8580	8610	8580	5
495	20250211	115300	446890820	8620	8580	8620	8570	226
496	20250211	115200	444951940	8600	8600	8630	8600	3
497	20250211	115100	444926110	8580	8580	8580	8580	0
498	20250211	115000	444926110	8580	8580	8580	8580	0
499	20250211	114900	444926110	8580	8580	8580	8580	3
500	20250211	114800	444900370	8640	8600	8640	8600	121
501	20250211	114700	443854970	8640	8640	8640	8640	0
502	20250211	114600	443854970	8640	8640	8640	8640	0
503	20250211	114500	443854970	8640	8600	8640	8600	2
504	20250211	114400	443837730	8600	8600	8600	8600	1
505	20250211	114300	443829130	8580	8580	8580	8580	0
506	20250211	114200	443829130	8580	8580	8580	8580	0
507	20250211	114100	443829130	8580	8580	8580	8580	0
508	20250211	114000	443829130	8580	8580	8580	8580	0
509	20250211	113900	443829130	8580	8580	8580	8580	0
510	20250211	113800	443829130	8580	8580	8580	8580	0
511	20250211	113700	443829130	8580	8580	8580	8580	0
512	20250211	113600	443829130	8580	8580	8580	8580	0
513	20250211	113500	443829130	8580	8580	8580	8580	0
514	20250211	113400	443829130	8580	8580	8580	8580	0
515	20250211	113300	443829130	8580	8580	8580	8580	0
516	20250211	113200	443829130	8580	8580	8590	8580	45
517	20250211	113100	443442960	8580	8580	8580	8550	1056
518	20250211	113000	434403400	8580	8580	8590	8580	20
519	20250211	112900	434231690	8570	8550	8570	8540	625
520	20250211	112800	428888360	8560	8570	8570	8540	1622
521	20250211	112700	415016300	8580	8580	8580	8580	1
522	20250211	112600	415007720	8580	8590	8590	8580	525
523	20250211	112500	410498220	8590	8590	8590	8590	0
524	20250211	112400	410498220	8590	8590	8590	8580	1054
525	20250211	112300	401444890	8590	8600	8600	8590	22
526	20250211	112200	401255720	8600	8590	8600	8590	363
527	20250211	112100	398133940	8590	8600	8600	8590	704
528	20250211	112000	392079880	8590	8590	8590	8590	1053
529	20250211	111900	383034610	8580	8590	8590	8580	7
530	20250211	111800	382974530	8590	8590	8590	8580	2110
531	20250211	111700	364864930	8600	8610	8610	8590	2604
532	20250211	111600	342466500	8610	8640	8640	8610	26
533	20250211	111500	342241890	8640	8640	8640	8640	105
534	20250211	111400	341334690	8640	8650	8650	8640	60
535	20250211	111300	340815720	8650	8640	8650	8640	108
536	20250211	111200	339881550	8640	8640	8640	8640	147
537	20250211	111100	338611470	8640	8640	8640	8640	0
538	20250211	111000	338611470	8640	8600	8660	8600	8600
539	20250211	110900	264338900	8590	8590	8600	8590	22
540	20250211	110800	264149720	8590	8610	8610	8590	595
541	20250211	110700	259032650	8600	8590	8620	8580	2868
542	20250211	110600	234352680	8560	8580	8580	8560	1053
543	20250211	110500	225318500	8560	8560	8560	8560	15
544	20250211	110400	225190100	8560	8560	8560	8560	0
545	20250211	110300	225190100	8560	8560	8560	8560	0
546	20250211	110200	225190100	8560	8590	8590	8560	561
547	20250211	110100	220371290	8560	8560	8560	8560	0
548	20250211	110000	220371290	8560	8560	8560	8560	0
549	20250211	105900	220371290	8560	8580	8580	8560	1642
550	20250211	105800	206294390	8550	8550	8550	8550	0
551	20250211	105700	206294390	8550	8540	8550	8540	10
552	20250211	105600	206208900	8520	8520	8520	8520	0
553	20250211	105500	206208900	8520	8540	8540	8520	423
554	20250211	105400	202596700	8510	8510	8510	8510	1
555	20250211	105300	202588190	8510	8510	8510	8510	0
556	20250211	105200	202588190	8510	8510	8510	8510	0
557	20250211	105100	202588190	8510	8530	8530	8510	232
558	20250211	105000	200609360	8500	8510	8510	8500	11
559	20250211	104900	200515760	8490	8490	8490	8490	0
560	20250211	104800	200515760	8490	8490	8490	8490	0
561	20250211	104700	200515760	8490	8490	8490	8490	0
562	20250211	104600	200515760	8490	8490	8490	8490	0
563	20250211	104500	200515760	8490	8490	8490	8490	0
564	20250211	104400	200515760	8490	8490	8490	8490	0
565	20250211	104300	200515760	8490	8490	8490	8490	0
566	20250211	104200	200515760	8490	8490	8490	8490	0
567	20250211	104100	200515760	8490	8490	8490	8490	0
568	20250211	104000	200515760	8490	8490	8490	8490	0
569	20250211	103900	200515760	8490	8490	8490	8490	32
570	20250211	103800	200244080	8510	8510	8510	8510	1
571	20250211	103700	200235570	8510	8510	8510	8510	0
572	20250211	103600	200235570	8510	8510	8510	8510	1
573	20250211	103500	200227060	8490	8490	8490	8490	0
574	20250211	103400	200227060	8490	8490	8490	8490	0
575	20250211	103300	200227060	8490	8500	8500	8490	112
576	20250211	103200	199275110	8500	8500	8500	8500	0
577	20250211	103100	199275110	8500	8500	8500	8500	0
578	20250211	103000	199275110	8500	8500	8500	8500	0
579	20250211	102900	199275110	8500	8500	8500	8500	0
580	20250211	102800	199275110	8500	8500	8500	8500	0
581	20250211	102700	199275110	8500	8500	8500	8500	0
582	20250211	102600	199275110	8500	8520	8520	8500	46
583	20250211	102500	198883310	8520	8520	8520	8520	0
584	20250211	102400	198883310	8520	8520	8520	8520	50
585	20250211	102300	198457310	8520	8520	8520	8520	1
586	20250211	102200	198448790	8490	8490	8490	8490	0
587	20250211	102100	198448790	8490	8490	8490	8490	0
588	20250211	102000	198448790	8490	8490	8490	8490	0
589	20250211	101900	198448790	8490	8490	8490	8490	0
590	20250211	101800	198448790	8490	8490	8490	8490	0
591	20250211	101700	198448790	8490	8540	8540	8490	472
592	20250211	101600	194429590	8540	8540	8540	8540	0
593	20250211	101500	194429590	8540	8540	8540	8540	1
594	20250211	101400	194421050	8540	8540	8540	8540	2
595	20250211	101300	194403970	8510	8530	8530	8510	838
596	20250211	101200	187256900	8550	8550	8550	8550	0
597	20250211	101100	187256900	8550	8550	8550	8550	1
598	20250211	101000	187248350	8530	8530	8530	8530	0
599	20250211	100900	187248350	8530	8530	8530	8530	0
600	20250211	100800	187248350	8530	8530	8530	8530	0
601	20250211	100700	187248350	8530	8530	8530	8530	15
602	20250211	100600	187120400	8530	8530	8530	8530	0
603	20250211	100500	187120400	8530	8530	8530	8530	0
604	20250211	100400	187120400	8530	8530	8530	8530	0
605	20250211	100300	187120400	8530	8530	8530	8530	0
606	20250211	100200	187120400	8530	8530	8530	8530	1
607	20250211	100100	187111870	8520	8520	8520	8520	0
608	20250211	100000	187111870	8520	8520	8520	8520	9
609	20250211	095900	187035190	8520	8540	8540	8520	182
610	20250211	095800	185483120	8530	8520	8540	8520	85
611	20250211	095700	184758500	8510	8510	8510	8510	0
612	20250211	095600	184758500	8510	8510	8510	8510	0
613	20250211	095500	184758500	8510	8510	8510	8510	0
614	20250211	095400	184758500	8510	8510	8510	8510	0
615	20250211	095300	184758500	8510	8510	8510	8510	0
616	20250211	095200	184758500	8510	8510	8510	8510	0
617	20250211	095100	184758500	8510	8510	8510	8510	11
618	20250211	095000	184664890	8510	8510	8510	8510	1
619	20250211	094900	184656380	8510	8520	8520	8510	19
620	20250211	094800	184494510	8510	8510	8530	8510	595
621	20250211	094700	179419400	8520	8520	8520	8520	101
622	20250211	094600	178558880	8520	8520	8520	8520	3
623	20250211	094500	178533320	8520	8520	8520	8520	1
624	20250211	094400	178524800	8520	8520	8520	8520	2
625	20250211	094300	178507760	8490	8490	8490	8490	0
626	20250211	094200	178507760	8490	8490	8490	8490	0
627	20250211	094100	178507760	8490	8490	8490	8490	0
628	20250211	094000	178507760	8490	8510	8510	8490	139
629	20250211	093900	177326970	8510	8500	8510	8500	4
630	20250211	093800	177292950	8490	8490	8490	8490	0
631	20250211	093700	177292950	8490	8490	8490	8490	0
632	20250211	093600	177292950	8490	8490	8490	8490	0
633	20250211	093500	177292950	8490	8500	8500	8490	105
634	20250211	093400	176400500	8490	8490	8490	8490	0
635	20250211	093300	176400500	8490	8500	8510	8490	236
636	20250211	093200	174394610	8470	8480	8490	8470	464
637	20250211	093100	170455900	8500	8500	8500	8470	1901
638	20250211	093000	154337470	8500	8500	8500	8500	1
639	20250211	092900	154328970	8480	8480	8480	8480	8
640	20250211	092800	154261130	8480	8480	8480	8480	0
641	20250211	092700	154261130	8480	8480	8480	8480	117
642	20250211	092600	153268970	8470	8490	8500	8470	5179
643	20250211	092500	109340500	8490	8500	8500	8490	842
644	20250211	092400	102186920	8490	8500	8500	8490	1053
645	20250211	092300	93236950	8500	8520	8520	8500	1057
646	20250211	092200	84251410	8500	8510	8510	8500	526
647	20250211	092100	79775410	8510	8510	8510	8510	142
648	20250211	092000	78566990	8510	8520	8530	8510	2148
649	20250211	091900	60281920	8520	8590	8590	8520	1723
650	20250211	091800	45545350	8600	8640	8640	8600	489
651	20250211	091700	41325130	8640	8640	8640	8640	105
652	20250211	091600	40417930	8670	8640	8670	8640	53
653	20250211	091500	39958510	8640	8640	8640	8640	211
654	20250211	091400	38135470	8640	8650	8660	8640	681
655	20250211	091300	32239270	8630	8630	8630	8630	0
656	20250211	091200	32239270	8630	8630	8640	8630	210
657	20250211	091100	30425530	8630	8640	8640	8630	34
658	20250211	091000	30131790	8660	8660	8660	8640	3
659	20250211	090900	30105830	8640	8610	8670	8610	642
660	20250211	090800	24554260	8600	8600	8610	8590	713
661	20250211	090700	18422510	8600	8610	8610	8600	318
662	20250211	090600	15687690	8620	8620	8620	8620	50
663	20250211	090500	15256690	8630	8630	8640	8610	399
664	20250211	090400	11811980	8640	8580	8640	8550	825
665	20250211	090300	4717960	8580	8570	8580	8570	99
666	20250211	090200	3868550	8510	8530	8530	8510	211
667	20250211	090100	2072700	8580	8580	8580	8580	27
668	20250211	090000	1841040	8590	8480	8590	8480	217