KissMeData/014970/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	190100	26665145	2975	2975	2975	2975	363
3	20250211	190000	26665145	2975	2975	2975	2975	0
4	20250211	185900	26665145	2975	2975	2975	2975	0
5	20250211	185800	26665145	2975	2975	2975	2975	0
6	20250211	185700	26665145	2975	2975	2975	2975	0
7	20250211	185600	26665145	2975	2975	2975	2975	0
8	20250211	185500	26665145	2975	2975	2975	2975	0
9	20250211	185400	26665145	2975	2975	2975	2975	0
10	20250211	185300	26665145	2975	2975	2975	2975	0
11	20250211	185200	26665145	2975	2975	2975	2975	0
12	20250211	185100	26665145	2975	2975	2975	2975	0
13	20250211	185000	26665145	2975	2975	2975	2975	0
14	20250211	184900	26665145	2975	2975	2975	2975	0
15	20250211	184800	26665145	2975	2975	2975	2975	0
16	20250211	184700	26665145	2975	2975	2975	2975	0
17	20250211	184600	26665145	2975	2975	2975	2975	0
18	20250211	184500	26665145	2975	2975	2975	2975	0
19	20250211	184400	26665145	2975	2975	2975	2975	0
20	20250211	184300	26665145	2975	2975	2975	2975	0
21	20250211	184200	26665145	2975	2975	2975	2975	0
22	20250211	184100	26665145	2975	2975	2975	2975	0
23	20250211	184000	26665145	2975	2975	2975	2975	0
24	20250211	183900	26665145	2975	2975	2975	2975	0
25	20250211	183800	26665145	2975	2975	2975	2975	0
26	20250211	183700	26665145	2975	2975	2975	2975	0
27	20250211	183600	26665145	2975	2975	2975	2975	0
28	20250211	183500	26665145	2975	2975	2975	2975	0
29	20250211	183400	26665145	2975	2975	2975	2975	0
30	20250211	183300	26665145	2975	2975	2975	2975	0
31	20250211	183200	26665145	2975	2975	2975	2975	0
32	20250211	183100	26665145	2975	2975	2975	2975	363
33	20250211	183000	26665145	2975	2975	2975	2975	0
34	20250211	182900	26665145	2975	2975	2975	2975	0
35	20250211	182800	26665145	2975	2975	2975	2975	0
36	20250211	182700	26665145	2975	2975	2975	2975	0
37	20250211	182600	26665145	2975	2975	2975	2975	0
38	20250211	182500	26665145	2975	2975	2975	2975	0
39	20250211	182400	26665145	2975	2975	2975	2975	0
40	20250211	182300	26665145	2975	2975	2975	2975	0
41	20250211	182200	26665145	2975	2975	2975	2975	0
42	20250211	182100	26665145	2975	2975	2975	2975	0
43	20250211	182000	26665145	2975	2975	2975	2975	0
44	20250211	181900	26665145	2975	2975	2975	2975	0
45	20250211	181800	26665145	2975	2975	2975	2975	0
46	20250211	181700	26665145	2975	2975	2975	2975	0
47	20250211	181600	26665145	2975	2975	2975	2975	0
48	20250211	181500	26665145	2975	2975	2975	2975	0
49	20250211	181400	26665145	2975	2975	2975	2975	0
50	20250211	181300	26665145	2975	2975	2975	2975	0
51	20250211	181200	26665145	2975	2975	2975	2975	0
52	20250211	181100	26665145	2975	2975	2975	2975	0
53	20250211	181000	26665145	2975	2975	2975	2975	0
54	20250211	180900	26665145	2975	2975	2975	2975	0
55	20250211	180800	26665145	2975	2975	2975	2975	0
56	20250211	180700	26665145	2975	2975	2975	2975	0
57	20250211	180600	26665145	2975	2975	2975	2975	0
58	20250211	180500	26665145	2975	2975	2975	2975	0
59	20250211	180400	26665145	2975	2975	2975	2975	0
60	20250211	180300	26665145	2975	2975	2975	2975	0
61	20250211	180200	26665145	2975	2975	2975	2975	0
62	20250211	180100	26665145	2975	2975	2975	2975	363
63	20250211	180000	26665145	2975	2975	2975	2975	0
64	20250211	175900	26665145	2975	2975	2975	2975	0
65	20250211	175800	26665145	2975	2975	2975	2975	0
66	20250211	175700	26665145	2975	2975	2975	2975	0
67	20250211	175600	26665145	2975	2975	2975	2975	0
68	20250211	175500	26665145	2975	2975	2975	2975	0
69	20250211	175400	26665145	2975	2975	2975	2975	0
70	20250211	175300	26665145	2975	2975	2975	2975	0
71	20250211	175200	26665145	2975	2975	2975	2975	0
72	20250211	175100	26665145	2975	2975	2975	2975	0
73	20250211	175000	26665145	2975	2975	2975	2975	0
74	20250211	174900	26665145	2975	2975	2975	2975	0
75	20250211	174800	26665145	2975	2975	2975	2975	0
76	20250211	174700	26665145	2975	2975	2975	2975	0
77	20250211	174600	26665145	2975	2975	2975	2975	0
78	20250211	174500	26665145	2975	2975	2975	2975	0
79	20250211	174400	26665145	2975	2975	2975	2975	0
80	20250211	174300	26665145	2975	2975	2975	2975	0
81	20250211	174200	26665145	2975	2975	2975	2975	0
82	20250211	174100	26665145	2975	2975	2975	2975	0
83	20250211	174000	26665145	2975	2975	2975	2975	0
84	20250211	173900	26665145	2975	2975	2975	2975	0
85	20250211	173800	26665145	2975	2975	2975	2975	0
86	20250211	173700	26665145	2975	2975	2975	2975	0
87	20250211	173600	26665145	2975	2975	2975	2975	0
88	20250211	173500	26665145	2975	2975	2975	2975	0
89	20250211	173400	26665145	2975	2975	2975	2975	0
90	20250211	173300	26665145	2975	2975	2975	2975	0
91	20250211	173200	26665145	2975	2975	2975	2975	0
92	20250211	173100	26665145	2975	2975	2975	2975	363
93	20250211	173000	26665145	2975	2975	2975	2975	0
94	20250211	172900	26665145	2975	2975	2975	2975	0
95	20250211	172800	26665145	2975	2975	2975	2975	0
96	20250211	172700	26665145	2975	2975	2975	2975	0
97	20250211	172600	26665145	2975	2975	2975	2975	0
98	20250211	172500	26665145	2975	2975	2975	2975	0
99	20250211	172400	26665145	2975	2975	2975	2975	0
100	20250211	172300	26665145	2975	2975	2975	2975	0
101	20250211	172200	26665145	2975	2975	2975	2975	0
102	20250211	172100	26665145	2975	2975	2975	2975	0
103	20250211	172000	26665145	2975	2975	2975	2975	0
104	20250211	171900	26665145	2975	2975	2975	2975	0
105	20250211	171800	26665145	2975	2975	2975	2975	0
106	20250211	171700	26665145	2975	2975	2975	2975	0
107	20250211	171600	26665145	2975	2975	2975	2975	0
108	20250211	171500	26665145	2975	2975	2975	2975	0
109	20250211	171400	26665145	2975	2975	2975	2975	0
110	20250211	171300	26665145	2975	2975	2975	2975	0
111	20250211	171200	26665145	2975	2975	2975	2975	0
112	20250211	171100	26665145	2975	2975	2975	2975	0
113	20250211	171000	26665145	2975	2975	2975	2975	0
114	20250211	170900	26665145	2975	2975	2975	2975	0
115	20250211	170800	26665145	2975	2975	2975	2975	0
116	20250211	170700	26665145	2975	2975	2975	2975	0
117	20250211	170600	26665145	2975	2975	2975	2975	0
118	20250211	170500	26665145	2975	2975	2975	2975	0
119	20250211	170400	26665145	2975	2975	2975	2975	0
120	20250211	170300	26665145	2975	2975	2975	2975	0
121	20250211	170200	26665145	2975	2975	2975	2975	0
122	20250211	170100	26665145	2975	2975	2975	2975	363
123	20250211	170000	26665145	2975	2975	2975	2975	0
124	20250211	165900	26665145	2975	2975	2975	2975	0
125	20250211	165800	26665145	2975	2975	2975	2975	0
126	20250211	165700	26665145	2975	2975	2975	2975	0
127	20250211	165600	26665145	2975	2975	2975	2975	0
128	20250211	165500	26665145	2975	2975	2975	2975	0
129	20250211	165400	26665145	2975	2975	2975	2975	0
130	20250211	165300	26665145	2975	2975	2975	2975	0
131	20250211	165200	26665145	2975	2975	2975	2975	0
132	20250211	165100	26665145	2975	2975	2975	2975	0
133	20250211	165000	26665145	2975	2975	2975	2975	0
134	20250211	164900	26665145	2975	2975	2975	2975	0
135	20250211	164800	26665145	2975	2975	2975	2975	0
136	20250211	164700	26665145	2975	2975	2975	2975	0
137	20250211	164600	26665145	2975	2975	2975	2975	0
138	20250211	164500	26665145	2975	2975	2975	2975	0
139	20250211	164400	26665145	2975	2975	2975	2975	0
140	20250211	164300	26665145	2975	2975	2975	2975	0
141	20250211	164200	26665145	2975	2975	2975	2975	0
142	20250211	164100	26665145	2975	2975	2975	2975	0
143	20250211	164000	26665145	2975	2975	2975	2975	0
144	20250211	163900	26665145	2975	2975	2975	2975	0
145	20250211	163800	26665145	2975	2975	2975	2975	0
146	20250211	163700	26665145	2975	2975	2975	2975	0
147	20250211	163600	26665145	2975	2975	2975	2975	0
148	20250211	163500	26665145	2975	2975	2975	2975	0
149	20250211	163400	26665145	2975	2975	2975	2975	0
150	20250211	163300	26665145	2975	2975	2975	2975	0
151	20250211	163200	26665145	2975	2975	2975	2975	0
152	20250211	163100	26665145	2975	2975	2975	2975	363
153	20250211	163000	26665145	2975	2975	2975	2975	0
154	20250211	162900	26665145	2975	2975	2975	2975	0
155	20250211	162800	26665145	2975	2975	2975	2975	0
156	20250211	162700	26665145	2975	2975	2975	2975	0
157	20250211	162600	26665145	2975	2975	2975	2975	0
158	20250211	162500	26665145	2975	2975	2975	2975	0
159	20250211	162400	26665145	2975	2975	2975	2975	0
160	20250211	162300	26665145	2975	2975	2975	2975	0
161	20250211	162200	26665145	2975	2975	2975	2975	0
162	20250211	162100	26665145	2975	2975	2975	2975	0
163	20250211	162000	26665145	2975	2975	2975	2975	0
164	20250211	161900	26665145	2975	2975	2975	2975	0
165	20250211	161800	26665145	2975	2975	2975	2975	0
166	20250211	161700	26665145	2975	2975	2975	2975	0
167	20250211	161600	26665145	2975	2975	2975	2975	0
168	20250211	161500	26665145	2975	2975	2975	2975	0
169	20250211	161400	26665145	2975	2975	2975	2975	0
170	20250211	161300	26665145	2975	2975	2975	2975	0
171	20250211	161200	26665145	2975	2975	2975	2975	0
172	20250211	161100	26665145	2975	2975	2975	2975	0
173	20250211	161000	26665145	2975	2975	2975	2975	0
174	20250211	160900	26665145	2975	2975	2975	2975	0
175	20250211	160800	26665145	2975	2975	2975	2975	0
176	20250211	160700	26665145	2975	2975	2975	2975	0
177	20250211	160600	26665145	2975	2975	2975	2975	0
178	20250211	160500	26665145	2975	2975	2975	2975	0
179	20250211	160400	26665145	2975	2975	2975	2975	0
180	20250211	160300	26665145	2975	2975	2975	2975	0
181	20250211	160200	26665145	2975	2975	2975	2975	0
182	20250211	160100	26665145	2975	2975	2975	2975	363
183	20250211	160000	26665145	2975	2975	2975	2975	0
184	20250211	155900	26665145	2975	2975	2975	2975	0
185	20250211	155800	26665145	2975	2975	2975	2975	0
186	20250211	155700	26665145	2975	2975	2975	2975	0
187	20250211	155600	26665145	2975	2975	2975	2975	0
188	20250211	155500	26665145	2975	2975	2975	2975	0
189	20250211	155400	26665145	2975	2975	2975	2975	0
190	20250211	155300	26665145	2975	2975	2975	2975	0
191	20250211	155200	26665145	2975	2975	2975	2975	0
192	20250211	155100	26665145	2975	2975	2975	2975	0
193	20250211	155000	26665145	2975	2975	2975	2975	0
194	20250211	154900	26665145	2975	2975	2975	2975	0
195	20250211	154800	26665145	2975	2975	2975	2975	0
196	20250211	154700	26665145	2975	2975	2975	2975	0
197	20250211	154600	26665145	2975	2975	2975	2975	0
198	20250211	154500	26665145	2975	2975	2975	2975	0
199	20250211	154400	26665145	2975	2975	2975	2975	0
200	20250211	154300	26665145	2975	2975	2975	2975	0
201	20250211	154200	26665145	2975	2975	2975	2975	0
202	20250211	154100	26665145	2975	2975	2975	2975	0
203	20250211	154000	26665145	2975	2975	2975	2975	0
204	20250211	153900	26665145	2975	2975	2975	2975	0
205	20250211	153800	26665145	2975	2975	2975	2975	0
206	20250211	153700	26665145	2975	2975	2975	2975	0
207	20250211	153600	26665145	2975	2975	2975	2975	0
208	20250211	153500	26665145	2975	2975	2975	2975	0
209	20250211	153400	26665145	2975	2975	2975	2975	0
210	20250211	153300	26665145	2975	2975	2975	2975	0
211	20250211	153200	26665145	2975	2975	2975	2975	0
212	20250211	153100	26665145	2975	2975	2975	2975	363
213	20250211	153000	26665145	2975	2975	2975	2975	363
214	20250211	152900	25585220	2975	2975	2975	2975	0
215	20250211	152800	25585220	2975	2975	2975	2975	0
216	20250211	152700	25585220	2975	2975	2975	2975	0
217	20250211	152600	25585220	2975	2975	2975	2975	0
218	20250211	152500	25585220	2975	2975	2975	2975	0
219	20250211	152400	25585220	2975	2975	2975	2975	0
220	20250211	152300	25585220	2975	2975	2975	2975	0
221	20250211	152200	25585220	2975	2975	2975	2975	0
222	20250211	152100	25585220	2975	2975	2975	2975	0
223	20250211	152000	25585220	2975	2975	2975	2975	0
224	20250211	151900	25585220	2975	2975	2975	2975	0
225	20250211	151800	25585220	2975	2975	2975	2975	0
226	20250211	151700	25585220	2975	2975	2975	2975	0
227	20250211	151600	25585220	2975	2975	2975	2975	0
228	20250211	151500	25585220	2975	2975	2975	2975	0
229	20250211	151400	25585220	2975	2975	2975	2975	0
230	20250211	151300	25585220	2975	2975	2975	2975	0
231	20250211	151200	25585220	2975	2975	2975	2975	2
232	20250211	151100	25579270	2975	2975	2975	2975	0
233	20250211	151000	25579270	2975	2960	2975	2960	24
234	20250211	150900	25508200	2960	2955	2960	2955	28
235	20250211	150800	25425445	2950	2950	2950	2950	0
236	20250211	150700	25425445	2950	2950	2950	2950	0
237	20250211	150600	25425445	2950	2950	2950	2950	0
238	20250211	150500	25425445	2950	2950	2950	2950	0
239	20250211	150400	25425445	2950	2960	2960	2950	5
240	20250211	150300	25410675	2975	2975	2975	2975	0
241	20250211	150200	25410675	2975	2975	2975	2975	0
242	20250211	150100	25410675	2975	2975	2975	2975	0
243	20250211	150000	25410675	2975	2975	2975	2975	0
244	20250211	145900	25410675	2975	2975	2975	2975	0
245	20250211	145800	25410675	2975	2975	2975	2975	0
246	20250211	145700	25410675	2975	2975	2975	2975	0
247	20250211	145600	25410675	2975	2975	2975	2975	0
248	20250211	145500	25410675	2975	2975	2975	2975	0
249	20250211	145400	25410675	2975	2975	2975	2975	0
250	20250211	145300	25410675	2975	2975	2975	2975	11
251	20250211	145200	25377950	2965	2965	2965	2965	0
252	20250211	145100	25377950	2965	2965	2965	2965	0
253	20250211	145000	25377950	2965	2965	2965	2965	0
254	20250211	144900	25377950	2965	2965	2965	2965	0
255	20250211	144800	25377950	2965	2965	2965	2965	0
256	20250211	144700	25377950	2965	2965	2965	2965	1
257	20250211	144600	25374985	2970	2970	2970	2970	0
258	20250211	144500	25374985	2970	2970	2970	2970	0
259	20250211	144400	25374985	2970	2970	2970	2970	0
260	20250211	144300	25374985	2970	2970	2970	2970	0
261	20250211	144200	25374985	2970	2970	2970	2970	0
262	20250211	144100	25374985	2970	2970	2970	2970	0
263	20250211	144000	25374985	2970	2970	2970	2970	0
264	20250211	143900	25374985	2970	2970	2970	2970	0
265	20250211	143800	25374985	2970	2970	2970	2970	1
266	20250211	143700	25372015	2975	2975	2975	2975	0
267	20250211	143600	25372015	2975	2975	2975	2975	0
268	20250211	143500	25372015	2975	2975	2975	2975	0
269	20250211	143400	25372015	2975	2975	2975	2975	0
270	20250211	143300	25372015	2975	2975	2975	2975	0
271	20250211	143200	25372015	2975	2975	2975	2975	0
272	20250211	143100	25372015	2975	2975	2975	2975	0
273	20250211	143000	25372015	2975	2975	2975	2975	0
274	20250211	142900	25372015	2975	2975	2975	2975	0
275	20250211	142800	25372015	2975	2975	2975	2975	0
276	20250211	142700	25372015	2975	2975	2975	2975	0
277	20250211	142600	25372015	2975	2975	2975	2975	0
278	20250211	142500	25372015	2975	2975	2975	2975	0
279	20250211	142400	25372015	2975	2975	2975	2975	0
280	20250211	142300	25372015	2975	2975	2975	2975	1
281	20250211	142200	25369040	2950	2950	2950	2950	0
282	20250211	142100	25369040	2950	2950	2950	2950	0
283	20250211	142000	25369040	2950	2950	2950	2950	0
284	20250211	141900	25369040	2950	2970	2970	2950	675
285	20250211	141800	23374745	2980	2980	2980	2980	0
286	20250211	141700	23374745	2980	2980	2980	2980	2
287	20250211	141600	23368785	2985	2985	2985	2985	6
288	20250211	141500	23350875	2985	2985	2985	2985	0
289	20250211	141400	23350875	2985	2985	2985	2985	0
290	20250211	141300	23350875	2985	2985	2985	2985	0
291	20250211	141200	23350875	2985	2985	2985	2985	0
292	20250211	141100	23350875	2985	2985	2985	2985	0
293	20250211	141000	23350875	2985	2985	2985	2985	0
294	20250211	140900	23350875	2985	2985	2985	2985	0
295	20250211	140800	23350875	2985	2985	2985	2985	17
296	20250211	140700	23300130	2975	2975	2975	2975	2
297	20250211	140600	23294180	2960	2960	2960	2960	0
298	20250211	140500	23294180	2960	2960	2960	2960	0
299	20250211	140400	23294180	2960	2960	2960	2960	0
300	20250211	140300	23294180	2960	2960	2960	2960	0
301	20250211	140200	23294180	2960	2960	2960	2960	0
302	20250211	140100	23294180	2960	2965	2965	2960	179
303	20250211	140000	22764290	2960	2960	2960	2960	0
304	20250211	135900	22764290	2960	2960	2960	2960	0
305	20250211	135800	22764290	2960	2960	2960	2960	0
306	20250211	135700	22764290	2960	2960	2960	2960	0
307	20250211	135600	22764290	2960	2960	2960	2960	0
308	20250211	135500	22764290	2960	2960	2960	2960	0
309	20250211	135400	22764290	2960	2960	2960	2960	0
310	20250211	135300	22764290	2960	2960	2960	2960	0
311	20250211	135200	22764290	2960	2960	2960	2960	0
312	20250211	135100	22764290	2960	2960	2960	2960	0
313	20250211	135000	22764290	2960	2960	2960	2960	0
314	20250211	134900	22764290	2960	2960	2965	2960	296
315	20250211	134800	21887980	2960	2960	2960	2960	0
316	20250211	134700	21887980	2960	2960	2960	2960	0
317	20250211	134600	21887980	2960	2960	2960	2960	0
318	20250211	134500	21887980	2960	2960	2960	2960	0
319	20250211	134400	21887980	2960	2960	2960	2960	0
320	20250211	134300	21887980	2960	2960	2960	2960	0
321	20250211	134200	21887980	2960	2960	2960	2960	0
322	20250211	134100	21887980	2960	2960	2960	2960	0
323	20250211	134000	21887980	2960	2960	2960	2960	0
324	20250211	133900	21887980	2960	2960	2960	2960	0
325	20250211	133800	21887980	2960	2960	2960	2960	0
326	20250211	133700	21887980	2960	2970	2970	2960	26
327	20250211	133600	21810880	2970	2970	2970	2970	0
328	20250211	133500	21810880	2970	2975	2975	2970	51
329	20250211	133400	21659365	2975	2975	2975	2975	0
330	20250211	133300	21659365	2975	2975	2975	2975	55
331	20250211	133200	21495740	2975	2975	2975	2975	0
332	20250211	133100	21495740	2975	2975	2975	2975	0
333	20250211	133000	21495740	2975	2975	2975	2975	0
334	20250211	132900	21495740	2975	2975	2975	2975	0
335	20250211	132800	21495740	2975	2975	2975	2975	0
336	20250211	132700	21495740	2975	2975	2975	2975	2
337	20250211	132600	21489790	2980	2980	2980	2980	0
338	20250211	132500	21489790	2980	2980	2980	2980	0
339	20250211	132400	21489790	2980	2980	2980	2980	0
340	20250211	132300	21489790	2980	2980	2980	2980	0
341	20250211	132200	21489790	2980	2980	2980	2980	0
342	20250211	132100	21489790	2980	2980	2980	2980	0
343	20250211	132000	21489790	2980	2980	2980	2980	0
344	20250211	131900	21489790	2980	2980	2980	2980	55
345	20250211	131800	21325890	2985	2985	2985	2985	22
346	20250211	131700	21260220	2985	2985	2985	2985	0
347	20250211	131600	21260220	2985	2985	2985	2985	0
348	20250211	131500	21260220	2985	2985	2985	2985	200
349	20250211	131400	20663220	2980	2980	2980	2980	0
350	20250211	131300	20663220	2980	2980	2980	2980	0
351	20250211	131200	20663220	2980	2980	2980	2980	217
352	20250211	131100	20016560	2980	2980	2980	2980	0
353	20250211	131000	20016560	2980	2980	2980	2980	0
354	20250211	130900	20016560	2980	2980	2980	2980	0
355	20250211	130800	20016560	2980	2980	2980	2980	104
356	20250211	130700	19706640	2985	2985	2985	2985	0
357	20250211	130600	19706640	2985	2985	2985	2985	0
358	20250211	130500	19706640	2985	2985	2985	2985	0
359	20250211	130400	19706640	2985	2985	2985	2985	1
360	20250211	130300	19703655	2985	2985	2985	2985	0
361	20250211	130200	19703655	2985	2985	2985	2985	0
362	20250211	130100	19703655	2985	2985	2985	2985	0
363	20250211	130000	19703655	2985	2985	2985	2985	0
364	20250211	125900	19703655	2985	2980	2985	2980	116
365	20250211	125800	19357930	2980	2980	2980	2980	0
366	20250211	125700	19357930	2980	2980	2980	2980	0
367	20250211	125600	19357930	2980	2980	2980	2980	0
368	20250211	125500	19357930	2980	2980	2980	2980	0
369	20250211	125400	19357930	2980	2980	2980	2980	0
370	20250211	125300	19357930	2980	2975	2980	2975	3
371	20250211	125200	19349000	2980	2980	2980	2980	0
372	20250211	125100	19349000	2980	2980	2980	2980	0
373	20250211	125000	19349000	2980	2980	2980	2980	0
374	20250211	124900	19349000	2980	2980	2980	2980	0
375	20250211	124800	19349000	2980	2980	2980	2980	0
376	20250211	124700	19349000	2980	2980	2980	2980	0
377	20250211	124600	19349000	2980	2975	2980	2975	19
378	20250211	124500	19292470	2980	2980	2980	2980	0
379	20250211	124400	19292470	2980	2980	2980	2980	0
380	20250211	124300	19292470	2980	2980	2980	2980	0
381	20250211	124200	19292470	2980	2980	2980	2980	0
382	20250211	124100	19292470	2980	2980	2980	2980	0
383	20250211	124000	19292470	2980	2980	2980	2980	0
384	20250211	123900	19292470	2980	2980	2980	2980	0
385	20250211	123800	19292470	2980	2980	2980	2980	0
386	20250211	123700	19292470	2980	2980	2980	2980	0
387	20250211	123600	19292470	2980	2980	2980	2980	0
388	20250211	123500	19292470	2980	2980	2980	2980	0
389	20250211	123400	19292470	2980	2980	2980	2980	0
390	20250211	123300	19292470	2980	2980	2980	2980	0
391	20250211	123200	19292470	2980	2980	2980	2980	0
392	20250211	123100	19292470	2980	2980	2980	2980	0
393	20250211	123000	19292470	2980	2980	2980	2980	0
394	20250211	122900	19292470	2980	2980	2980	2980	0
395	20250211	122800	19292470	2980	2980	2980	2980	0
396	20250211	122700	19292470	2980	2980	2980	2980	0
397	20250211	122600	19292470	2980	2980	2980	2980	0
398	20250211	122500	19292470	2980	2980	2980	2980	0
399	20250211	122400	19292470	2980	2980	2980	2980	0
400	20250211	122300	19292470	2980	2980	2980	2980	0
401	20250211	122200	19292470	2980	2980	2980	2980	0
402	20250211	122100	19292470	2980	2975	2980	2975	2
403	20250211	122000	19286515	2980	2980	2980	2980	0
404	20250211	121900	19286515	2980	2980	2980	2980	0
405	20250211	121800	19286515	2980	2980	2980	2980	1
406	20250211	121700	19283535	2970	2970	2970	2970	0
407	20250211	121600	19283535	2970	2970	2970	2970	0
408	20250211	121500	19283535	2970	2970	2970	2970	0
409	20250211	121400	19283535	2970	2970	2970	2970	0
410	20250211	121300	19283535	2970	2970	2970	2970	0
411	20250211	121200	19283535	2970	2970	2970	2970	0
412	20250211	121100	19283535	2970	2970	2970	2970	0
413	20250211	121000	19283535	2970	2970	2970	2970	0
414	20250211	120900	19283535	2970	2970	2970	2970	0
415	20250211	120800	19283535	2970	2970	2970	2970	0
416	20250211	120700	19283535	2970	2970	2970	2970	0
417	20250211	120600	19283535	2970	2970	2970	2970	0
418	20250211	120500	19283535	2970	2970	2970	2970	0
419	20250211	120400	19283535	2970	2970	2970	2970	0
420	20250211	120300	19283535	2970	2970	2970	2970	0
421	20250211	120200	19283535	2970	2970	2970	2970	23
422	20250211	120100	19215225	2970	2970	2970	2970	0
423	20250211	120000	19215225	2970	2970	2970	2970	0
424	20250211	115900	19215225	2970	2970	2970	2970	0
425	20250211	115800	19215225	2970	2970	2970	2970	0
426	20250211	115700	19215225	2970	2970	2970	2970	0
427	20250211	115600	19215225	2970	2970	2970	2970	0
428	20250211	115500	19215225	2970	2970	2970	2970	0
429	20250211	115400	19215225	2970	2970	2970	2970	2
430	20250211	115300	19209285	2975	2975	2975	2975	0
431	20250211	115200	19209285	2975	2975	2975	2975	0
432	20250211	115100	19209285	2975	2975	2975	2975	0
433	20250211	115000	19209285	2975	2975	2975	2975	0
434	20250211	114900	19209285	2975	2975	2975	2975	0
435	20250211	114800	19209285	2975	2975	2975	2975	0
436	20250211	114700	19209285	2975	2975	2975	2975	0
437	20250211	114600	19209285	2975	2975	2975	2975	0
438	20250211	114500	19209285	2975	2975	2975	2975	0
439	20250211	114400	19209285	2975	2975	2975	2975	0
440	20250211	114300	19209285	2975	2975	2975	2975	0
441	20250211	114200	19209285	2975	2975	2975	2975	0
442	20250211	114100	19209285	2975	2975	2975	2975	0
443	20250211	114000	19209285	2975	2975	2975	2975	0
444	20250211	113900	19209285	2975	2975	2975	2975	0
445	20250211	113800	19209285	2975	2975	2975	2975	0
446	20250211	113700	19209285	2975	2975	2975	2975	0
447	20250211	113600	19209285	2975	2975	2975	2975	0
448	20250211	113500	19209285	2975	2975	2975	2975	0
449	20250211	113400	19209285	2975	2975	2975	2975	27
450	20250211	113300	19128960	2975	2975	2975	2975	0
451	20250211	113200	19128960	2975	2975	2975	2975	0
452	20250211	113100	19128960	2975	2975	2975	2975	0
453	20250211	113000	19128960	2975	2975	2975	2975	1
454	20250211	112900	19125985	2980	2980	2980	2980	0
455	20250211	112800	19125985	2980	2980	2980	2980	0
456	20250211	112700	19125985	2980	2980	2980	2980	0
457	20250211	112600	19125985	2980	2980	2980	2980	0
458	20250211	112500	19125985	2980	2980	2980	2980	0
459	20250211	112400	19125985	2980	2975	2980	2970	5
460	20250211	112300	19111100	2980	2980	2980	2980	0
461	20250211	112200	19111100	2980	2980	2980	2980	0
462	20250211	112100	19111100	2980	2980	2980	2980	0
463	20250211	112000	19111100	2980	2980	2980	2980	0
464	20250211	111900	19111100	2980	2980	2980	2980	0
465	20250211	111800	19111100	2980	2980	2980	2980	0
466	20250211	111700	19111100	2980	2980	2980	2980	0
467	20250211	111600	19111100	2980	2980	2980	2980	0
468	20250211	111500	19111100	2980	2980	2980	2980	0
469	20250211	111400	19111100	2980	2980	2980	2980	0
470	20250211	111300	19111100	2980	2980	2980	2980	0
471	20250211	111200	19111100	2980	2980	2980	2980	0
472	20250211	111100	19111100	2980	2980	2980	2980	0
473	20250211	111000	19111100	2980	2980	2980	2980	0
474	20250211	110900	19111100	2980	2980	2980	2980	0
475	20250211	110800	19111100	2980	2980	2980	2980	0
476	20250211	110700	19111100	2980	2980	2980	2980	0
477	20250211	110600	19111100	2980	2980	2980	2980	0
478	20250211	110500	19111100	2980	2980	2980	2980	0
479	20250211	110400	19111100	2980	2980	2980	2980	0
480	20250211	110300	19111100	2980	2980	2980	2980	0
481	20250211	110200	19111100	2980	2980	2980	2980	0
482	20250211	110100	19111100	2980	2980	2980	2980	0
483	20250211	110000	19111100	2980	2980	2980	2980	0
484	20250211	105900	19111100	2980	2980	2980	2980	0
485	20250211	105800	19111100	2980	2980	2980	2980	1
486	20250211	105700	19108120	2960	2960	2960	2960	100
487	20250211	105600	18812120	2960	2960	2960	2960	0
488	20250211	105500	18812120	2960	2960	2960	2960	0
489	20250211	105400	18812120	2960	2960	2960	2960	0
490	20250211	105300	18812120	2960	2965	2965	2960	318
491	20250211	105200	17870115	2970	2970	2970	2970	0
492	20250211	105100	17870115	2970	2975	2975	2970	51
493	20250211	105000	17718615	2980	2980	2980	2980	0
494	20250211	104900	17718615	2980	2980	2980	2980	0
495	20250211	104800	17718615	2980	2980	2980	2980	0
496	20250211	104700	17718615	2980	2980	2980	2980	0
497	20250211	104600	17718615	2980	2980	2980	2980	36
498	20250211	104500	17611335	2980	2980	2980	2980	10
499	20250211	104400	17581535	2985	2985	2985	2985	0
500	20250211	104300	17581535	2985	2985	2985	2985	0
501	20250211	104200	17581535	2985	2985	2985	2985	0
502	20250211	104100	17581535	2985	2985	2985	2985	0
503	20250211	104000	17581535	2985	2985	2985	2985	0
504	20250211	103900	17581535	2985	2985	2985	2985	0
505	20250211	103800	17581535	2985	2985	2985	2985	0
506	20250211	103700	17581535	2985	2985	2985	2985	0
507	20250211	103600	17581535	2985	2985	2985	2985	4
508	20250211	103500	17569595	2985	2985	2985	2985	1
509	20250211	103400	17566610	2980	2980	2980	2980	0
510	20250211	103300	17566610	2980	2980	2980	2980	0
511	20250211	103200	17566610	2980	2980	2980	2980	0
512	20250211	103100	17566610	2980	2980	2980	2980	0
513	20250211	103000	17566610	2980	2980	2980	2980	0
514	20250211	102900	17566610	2980	2980	2980	2980	0
515	20250211	102800	17566610	2980	2980	2980	2980	0
516	20250211	102700	17566610	2980	2980	2980	2980	0
517	20250211	102600	17566610	2980	2980	2980	2980	0
518	20250211	102500	17566610	2980	2980	2980	2980	120
519	20250211	102400	17209010	2985	2985	2985	2985	0
520	20250211	102300	17209010	2985	2980	2985	2980	190
521	20250211	102200	16642715	2980	2980	2980	2980	12
522	20250211	102100	16606955	2980	2980	2980	2980	0
523	20250211	102000	16606955	2980	2980	2980	2980	0
524	20250211	101900	16606955	2980	2980	2980	2980	0
525	20250211	101800	16606955	2980	2980	2980	2980	0
526	20250211	101700	16606955	2980	2980	2980	2980	17
527	20250211	101600	16556295	2985	2985	2985	2985	0
528	20250211	101500	16556295	2985	2985	2985	2985	0
529	20250211	101400	16556295	2985	2980	2985	2980	167
530	20250211	101300	16058550	2985	2985	2985	2985	0
531	20250211	101200	16058550	2985	2985	2985	2985	11
532	20250211	101100	16025715	2985	2985	2985	2985	25
533	20250211	101000	15951090	2985	2985	2985	2985	0
534	20250211	100900	15951090	2985	2985	2985	2985	0
535	20250211	100800	15951090	2985	2985	2985	2985	0
536	20250211	100700	15951090	2985	2985	2985	2985	0
537	20250211	100600	15951090	2985	2985	2985	2985	0
538	20250211	100500	15951090	2985	2985	2985	2985	0
539	20250211	100400	15951090	2985	2985	2985	2985	1
540	20250211	100300	15948105	2965	2965	2965	2965	0
541	20250211	100200	15948105	2965	2965	2965	2965	0
542	20250211	100100	15948105	2965	2965	2965	2965	0
543	20250211	100000	15948105	2965	2965	2965	2965	0
544	20250211	095900	15948105	2965	2980	2980	2965	414
545	20250211	095800	14719120	2980	2980	2980	2980	0
546	20250211	095700	14719120	2980	2980	2980	2980	0
547	20250211	095600	14719120	2980	2980	2980	2980	0
548	20250211	095500	14719120	2980	2980	2980	2980	1
549	20250211	095400	14716140	2990	2990	2990	2990	0
550	20250211	095300	14716140	2990	2990	2990	2990	0
551	20250211	095200	14716140	2990	2990	2990	2990	1
552	20250211	095100	14713150	2990	2990	2990	2990	0
553	20250211	095000	14713150	2990	2990	2990	2990	10
554	20250211	094900	14683250	2990	2990	2990	2990	11
555	20250211	094800	14650360	2990	2990	2990	2990	0
556	20250211	094700	14650360	2990	2990	2990	2990	0
557	20250211	094600	14650360	2990	2990	2990	2990	0
558	20250211	094500	14650360	2990	2990	2990	2990	0
559	20250211	094400	14650360	2990	2990	2990	2990	0
560	20250211	094300	14650360	2990	2990	2990	2990	0
561	20250211	094200	14650360	2990	2990	2990	2990	0
562	20250211	094100	14650360	2990	2990	2990	2990	110
563	20250211	094000	14321460	2995	2995	2995	2995	0
564	20250211	093900	14321460	2995	2995	2995	2995	0
565	20250211	093800	14321460	2995	2995	2995	2995	0
566	20250211	093700	14321460	2995	2995	2995	2995	0
567	20250211	093600	14321460	2995	2995	2995	2995	0
568	20250211	093500	14321460	2995	2995	2995	2995	0
569	20250211	093400	14321460	2995	2995	2995	2995	0
570	20250211	093300	14321460	2995	2995	2995	2995	0
571	20250211	093200	14321460	2995	2995	2995	2995	0
572	20250211	093100	14321460	2995	2995	2995	2995	0
573	20250211	093000	14321460	2995	2990	2995	2975	388
574	20250211	092900	13167080	2995	2995	2995	2995	0
575	20250211	092800	13167080	2995	2995	2995	2995	0
576	20250211	092700	13167080	2995	2995	2995	2995	0
577	20250211	092600	13167080	2995	2995	2995	2995	0
578	20250211	092500	13167080	2995	2995	2995	2995	0
579	20250211	092400	13167080	2995	2995	2995	2995	0
580	20250211	092300	13167080	2995	2995	2995	2995	31
581	20250211	092200	13074235	2995	2995	2995	2995	189
582	20250211	092100	12508180	2995	2995	2995	2995	30
583	20250211	092000	12418330	2995	2995	2995	2995	1
584	20250211	091900	12415335	3005	3005	3005	3005	0
585	20250211	091800	12415335	3005	3005	3005	3005	0
586	20250211	091700	12415335	3005	3005	3005	3005	0
587	20250211	091600	12415335	3005	3005	3005	3005	0
588	20250211	091500	12415335	3005	3005	3005	3005	0
589	20250211	091400	12415335	3005	3005	3005	3005	1
590	20250211	091300	12412330	2975	2985	2985	2975	18
591	20250211	091200	12358685	3000	3000	3000	3000	0
592	20250211	091100	12358685	3000	3000	3000	3000	0
593	20250211	091000	12358685	3000	3000	3000	3000	0
594	20250211	090900	12358685	3000	3000	3000	3000	10
595	20250211	090800	12328685	3005	3005	3005	3005	0
596	20250211	090700	12328685	3005	3005	3005	3005	0
597	20250211	090600	12328685	3005	3005	3005	3005	1
598	20250211	090500	12325680	2975	2975	2975	2975	220
599	20250211	090400	11671180	2970	3005	3005	2970	3000
600	20250211	090300	2725940	3005	3000	3005	3000	94
601	20250211	090200	2443785	2995	2995	2995	2995	59
602	20250211	090100	2267080	2995	2990	2995	2990	157
603	20250211	090000	1796970	2985	2985	2985	2985	602