KissMeData/138070/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	202600	241260110	2550	2550	2550	2550	662
3	20250211	202500	241260110	2550	2550	2550	2550	0
4	20250211	202400	241260110	2550	2550	2550	2550	0
5	20250211	202300	241260110	2550	2550	2550	2550	0
6	20250211	202200	241260110	2550	2550	2550	2550	0
7	20250211	202100	241260110	2550	2550	2550	2550	0
8	20250211	202000	241260110	2550	2550	2550	2550	0
9	20250211	201900	241260110	2550	2550	2550	2550	0
10	20250211	201800	241260110	2550	2550	2550	2550	0
11	20250211	201700	241260110	2550	2550	2550	2550	0
12	20250211	201600	241260110	2550	2550	2550	2550	0
13	20250211	201500	241260110	2550	2550	2550	2550	0
14	20250211	201400	241260110	2550	2550	2550	2550	0
15	20250211	201300	241260110	2550	2550	2550	2550	0
16	20250211	201200	241260110	2550	2550	2550	2550	0
17	20250211	201100	241260110	2550	2550	2550	2550	0
18	20250211	201000	241260110	2550	2550	2550	2550	0
19	20250211	200900	241260110	2550	2550	2550	2550	0
20	20250211	200800	241260110	2550	2550	2550	2550	0
21	20250211	200700	241260110	2550	2550	2550	2550	0
22	20250211	200600	241260110	2550	2550	2550	2550	0
23	20250211	200500	241260110	2550	2550	2550	2550	0
24	20250211	200400	241260110	2550	2550	2550	2550	0
25	20250211	200300	241260110	2550	2550	2550	2550	0
26	20250211	200200	241260110	2550	2550	2550	2550	0
27	20250211	200100	241260110	2550	2550	2550	2550	0
28	20250211	200000	241260110	2550	2550	2550	2550	0
29	20250211	195900	241260110	2550	2550	2550	2550	0
30	20250211	195800	241260110	2550	2550	2550	2550	0
31	20250211	195700	241260110	2550	2550	2550	2550	0
32	20250211	195600	241260110	2550	2550	2550	2550	662
33	20250211	195500	241260110	2550	2550	2550	2550	0
34	20250211	195400	241260110	2550	2550	2550	2550	0
35	20250211	195300	241260110	2550	2550	2550	2550	0
36	20250211	195200	241260110	2550	2550	2550	2550	0
37	20250211	195100	241260110	2550	2550	2550	2550	0
38	20250211	195000	241260110	2550	2550	2550	2550	0
39	20250211	194900	241260110	2550	2550	2550	2550	0
40	20250211	194800	241260110	2550	2550	2550	2550	0
41	20250211	194700	241260110	2550	2550	2550	2550	0
42	20250211	194600	241260110	2550	2550	2550	2550	0
43	20250211	194500	241260110	2550	2550	2550	2550	0
44	20250211	194400	241260110	2550	2550	2550	2550	0
45	20250211	194300	241260110	2550	2550	2550	2550	0
46	20250211	194200	241260110	2550	2550	2550	2550	0
47	20250211	194100	241260110	2550	2550	2550	2550	0
48	20250211	194000	241260110	2550	2550	2550	2550	0
49	20250211	193900	241260110	2550	2550	2550	2550	0
50	20250211	193800	241260110	2550	2550	2550	2550	0
51	20250211	193700	241260110	2550	2550	2550	2550	0
52	20250211	193600	241260110	2550	2550	2550	2550	0
53	20250211	193500	241260110	2550	2550	2550	2550	0
54	20250211	193400	241260110	2550	2550	2550	2550	0
55	20250211	193300	241260110	2550	2550	2550	2550	0
56	20250211	193200	241260110	2550	2550	2550	2550	0
57	20250211	193100	241260110	2550	2550	2550	2550	0
58	20250211	193000	241260110	2550	2550	2550	2550	0
59	20250211	192900	241260110	2550	2550	2550	2550	0
60	20250211	192800	241260110	2550	2550	2550	2550	0
61	20250211	192700	241260110	2550	2550	2550	2550	0
62	20250211	192600	241260110	2550	2550	2550	2550	662
63	20250211	192500	241260110	2550	2550	2550	2550	0
64	20250211	192400	241260110	2550	2550	2550	2550	0
65	20250211	192300	241260110	2550	2550	2550	2550	0
66	20250211	192200	241260110	2550	2550	2550	2550	0
67	20250211	192100	241260110	2550	2550	2550	2550	0
68	20250211	192000	241260110	2550	2550	2550	2550	0
69	20250211	191900	241260110	2550	2550	2550	2550	0
70	20250211	191800	241260110	2550	2550	2550	2550	0
71	20250211	191700	241260110	2550	2550	2550	2550	0
72	20250211	191600	241260110	2550	2550	2550	2550	0
73	20250211	191500	241260110	2550	2550	2550	2550	0
74	20250211	191400	241260110	2550	2550	2550	2550	0
75	20250211	191300	241260110	2550	2550	2550	2550	0
76	20250211	191200	241260110	2550	2550	2550	2550	0
77	20250211	191100	241260110	2550	2550	2550	2550	0
78	20250211	191000	241260110	2550	2550	2550	2550	0
79	20250211	190900	241260110	2550	2550	2550	2550	0
80	20250211	190800	241260110	2550	2550	2550	2550	0
81	20250211	190700	241260110	2550	2550	2550	2550	0
82	20250211	190600	241260110	2550	2550	2550	2550	0
83	20250211	190500	241260110	2550	2550	2550	2550	0
84	20250211	190400	241260110	2550	2550	2550	2550	0
85	20250211	190300	241260110	2550	2550	2550	2550	0
86	20250211	190200	241260110	2550	2550	2550	2550	0
87	20250211	190100	241260110	2550	2550	2550	2550	0
88	20250211	190000	241260110	2550	2550	2550	2550	0
89	20250211	185900	241260110	2550	2550	2550	2550	0
90	20250211	185800	241260110	2550	2550	2550	2550	0
91	20250211	185700	241260110	2550	2550	2550	2550	0
92	20250211	185600	241260110	2550	2550	2550	2550	662
93	20250211	185500	241260110	2550	2550	2550	2550	0
94	20250211	185400	241260110	2550	2550	2550	2550	0
95	20250211	185300	241260110	2550	2550	2550	2550	0
96	20250211	185200	241260110	2550	2550	2550	2550	0
97	20250211	185100	241260110	2550	2550	2550	2550	0
98	20250211	185000	241260110	2550	2550	2550	2550	0
99	20250211	184900	241260110	2550	2550	2550	2550	0
100	20250211	184800	241260110	2550	2550	2550	2550	0
101	20250211	184700	241260110	2550	2550	2550	2550	0
102	20250211	184600	241260110	2550	2550	2550	2550	0
103	20250211	184500	241260110	2550	2550	2550	2550	0
104	20250211	184400	241260110	2550	2550	2550	2550	0
105	20250211	184300	241260110	2550	2550	2550	2550	0
106	20250211	184200	241260110	2550	2550	2550	2550	0
107	20250211	184100	241260110	2550	2550	2550	2550	0
108	20250211	184000	241260110	2550	2550	2550	2550	0
109	20250211	183900	241260110	2550	2550	2550	2550	0
110	20250211	183800	241260110	2550	2550	2550	2550	0
111	20250211	183700	241260110	2550	2550	2550	2550	0
112	20250211	183600	241260110	2550	2550	2550	2550	0
113	20250211	183500	241260110	2550	2550	2550	2550	0
114	20250211	183400	241260110	2550	2550	2550	2550	0
115	20250211	183300	241260110	2550	2550	2550	2550	0
116	20250211	183200	241260110	2550	2550	2550	2550	0
117	20250211	183100	241260110	2550	2550	2550	2550	0
118	20250211	183000	241260110	2550	2550	2550	2550	0
119	20250211	182900	241260110	2550	2550	2550	2550	0
120	20250211	182800	241260110	2550	2550	2550	2550	0
121	20250211	182700	241260110	2550	2550	2550	2550	0
122	20250211	182600	241260110	2550	2550	2550	2550	662
123	20250211	182500	241260110	2550	2550	2550	2550	0
124	20250211	182400	241260110	2550	2550	2550	2550	0
125	20250211	182300	241260110	2550	2550	2550	2550	0
126	20250211	182200	241260110	2550	2550	2550	2550	0
127	20250211	182100	241260110	2550	2550	2550	2550	0
128	20250211	182000	241260110	2550	2550	2550	2550	0
129	20250211	181900	241260110	2550	2550	2550	2550	0
130	20250211	181800	241260110	2550	2550	2550	2550	0
131	20250211	181700	241260110	2550	2550	2550	2550	0
132	20250211	181600	241260110	2550	2550	2550	2550	0
133	20250211	181500	241260110	2550	2550	2550	2550	0
134	20250211	181400	241260110	2550	2550	2550	2550	0
135	20250211	181300	241260110	2550	2550	2550	2550	0
136	20250211	181200	241260110	2550	2550	2550	2550	0
137	20250211	181100	241260110	2550	2550	2550	2550	0
138	20250211	181000	241260110	2550	2550	2550	2550	0
139	20250211	180900	241260110	2550	2550	2550	2550	0
140	20250211	180800	241260110	2550	2550	2550	2550	0
141	20250211	180700	241260110	2550	2550	2550	2550	0
142	20250211	180600	241260110	2550	2550	2550	2550	0
143	20250211	180500	241260110	2550	2550	2550	2550	0
144	20250211	180400	241260110	2550	2550	2550	2550	0
145	20250211	180300	241260110	2550	2550	2550	2550	0
146	20250211	180200	241260110	2550	2550	2550	2550	0
147	20250211	180100	241260110	2550	2550	2550	2550	0
148	20250211	180000	241260110	2550	2550	2550	2550	0
149	20250211	175900	241260110	2550	2550	2550	2550	0
150	20250211	175800	241260110	2550	2550	2550	2550	0
151	20250211	175700	241260110	2550	2550	2550	2550	0
152	20250211	175600	241260110	2550	2550	2550	2550	662
153	20250211	175500	241260110	2550	2550	2550	2550	0
154	20250211	175400	241260110	2550	2550	2550	2550	0
155	20250211	175300	241260110	2550	2550	2550	2550	0
156	20250211	175200	241260110	2550	2550	2550	2550	0
157	20250211	175100	241260110	2550	2550	2550	2550	0
158	20250211	175000	241260110	2550	2550	2550	2550	0
159	20250211	174900	241260110	2550	2550	2550	2550	0
160	20250211	174800	241260110	2550	2550	2550	2550	0
161	20250211	174700	241260110	2550	2550	2550	2550	0
162	20250211	174600	241260110	2550	2550	2550	2550	0
163	20250211	174500	241260110	2550	2550	2550	2550	0
164	20250211	174400	241260110	2550	2550	2550	2550	0
165	20250211	174300	241260110	2550	2550	2550	2550	0
166	20250211	174200	241260110	2550	2550	2550	2550	0
167	20250211	174100	241260110	2550	2550	2550	2550	0
168	20250211	174000	241260110	2550	2550	2550	2550	0
169	20250211	173900	241260110	2550	2550	2550	2550	0
170	20250211	173800	241260110	2550	2550	2550	2550	0
171	20250211	173700	241260110	2550	2550	2550	2550	0
172	20250211	173600	241260110	2550	2550	2550	2550	0
173	20250211	173500	241260110	2550	2550	2550	2550	0
174	20250211	173400	241260110	2550	2550	2550	2550	0
175	20250211	173300	241260110	2550	2550	2550	2550	0
176	20250211	173200	241260110	2550	2550	2550	2550	0
177	20250211	173100	241260110	2550	2550	2550	2550	0
178	20250211	173000	241260110	2550	2550	2550	2550	0
179	20250211	172900	241260110	2550	2550	2550	2550	0
180	20250211	172800	241260110	2550	2550	2550	2550	0
181	20250211	172700	241260110	2550	2550	2550	2550	0
182	20250211	172600	241260110	2550	2550	2550	2550	662
183	20250211	172500	241260110	2550	2550	2550	2550	0
184	20250211	172400	241260110	2550	2550	2550	2550	0
185	20250211	172300	241260110	2550	2550	2550	2550	0
186	20250211	172200	241260110	2550	2550	2550	2550	0
187	20250211	172100	241260110	2550	2550	2550	2550	0
188	20250211	172000	241260110	2550	2550	2550	2550	0
189	20250211	171900	241260110	2550	2550	2550	2550	0
190	20250211	171800	241260110	2550	2550	2550	2550	0
191	20250211	171700	241260110	2550	2550	2550	2550	0
192	20250211	171600	241260110	2550	2550	2550	2550	0
193	20250211	171500	241260110	2550	2550	2550	2550	0
194	20250211	171400	241260110	2550	2550	2550	2550	0
195	20250211	171300	241260110	2550	2550	2550	2550	0
196	20250211	171200	241260110	2550	2550	2550	2550	0
197	20250211	171100	241260110	2550	2550	2550	2550	0
198	20250211	171000	241260110	2550	2550	2550	2550	0
199	20250211	170900	241260110	2550	2550	2550	2550	0
200	20250211	170800	241260110	2550	2550	2550	2550	0
201	20250211	170700	241260110	2550	2550	2550	2550	0
202	20250211	170600	241260110	2550	2550	2550	2550	0
203	20250211	170500	241260110	2550	2550	2550	2550	0
204	20250211	170400	241260110	2550	2550	2550	2550	0
205	20250211	170300	241260110	2550	2550	2550	2550	0
206	20250211	170200	241260110	2550	2550	2550	2550	0
207	20250211	170100	241260110	2550	2550	2550	2550	0
208	20250211	170000	241260110	2550	2550	2550	2550	0
209	20250211	165900	241260110	2550	2550	2550	2550	0
210	20250211	165800	241260110	2550	2550	2550	2550	0
211	20250211	165700	241260110	2550	2550	2550	2550	0
212	20250211	165600	241260110	2550	2550	2550	2550	662
213	20250211	165500	241260110	2550	2550	2550	2550	0
214	20250211	165400	241260110	2550	2550	2550	2550	0
215	20250211	165300	241260110	2550	2550	2550	2550	0
216	20250211	165200	241260110	2550	2550	2550	2550	0
217	20250211	165100	241260110	2550	2550	2550	2550	0
218	20250211	165000	241260110	2550	2550	2550	2550	0
219	20250211	164900	241260110	2550	2550	2550	2550	0
220	20250211	164800	241260110	2550	2550	2550	2550	0
221	20250211	164700	241260110	2550	2550	2550	2550	0
222	20250211	164600	241260110	2550	2550	2550	2550	0
223	20250211	164500	241260110	2550	2550	2550	2550	0
224	20250211	164400	241260110	2550	2550	2550	2550	0
225	20250211	164300	241260110	2550	2550	2550	2550	0
226	20250211	164200	241260110	2550	2550	2550	2550	0
227	20250211	164100	241260110	2550	2550	2550	2550	0
228	20250211	164000	241260110	2550	2550	2550	2550	0
229	20250211	163900	241260110	2550	2550	2550	2550	0
230	20250211	163800	241260110	2550	2550	2550	2550	0
231	20250211	163700	241260110	2550	2550	2550	2550	0
232	20250211	163600	241260110	2550	2550	2550	2550	0
233	20250211	163500	241260110	2550	2550	2550	2550	0
234	20250211	163400	241260110	2550	2550	2550	2550	0
235	20250211	163300	241260110	2550	2550	2550	2550	0
236	20250211	163200	241260110	2550	2550	2550	2550	0
237	20250211	163100	241260110	2550	2550	2550	2550	0
238	20250211	163000	241260110	2550	2550	2550	2550	0
239	20250211	162900	241260110	2550	2550	2550	2550	0
240	20250211	162800	241260110	2550	2550	2550	2550	0
241	20250211	162700	241260110	2550	2550	2550	2550	0
242	20250211	162600	241260110	2550	2550	2550	2550	662
243	20250211	162500	241260110	2550	2550	2550	2550	0
244	20250211	162400	241260110	2550	2550	2550	2550	0
245	20250211	162300	241260110	2550	2550	2550	2550	0
246	20250211	162200	241260110	2550	2550	2550	2550	0
247	20250211	162100	241260110	2550	2550	2550	2550	0
248	20250211	162000	241260110	2550	2550	2550	2550	0
249	20250211	161900	241260110	2550	2550	2550	2550	0
250	20250211	161800	241260110	2550	2550	2550	2550	0
251	20250211	161700	241260110	2550	2550	2550	2550	0
252	20250211	161600	241260110	2550	2550	2550	2550	0
253	20250211	161500	241260110	2550	2550	2550	2550	0
254	20250211	161400	241260110	2550	2550	2550	2550	0
255	20250211	161300	241260110	2550	2550	2550	2550	0
256	20250211	161200	241260110	2550	2550	2550	2550	0
257	20250211	161100	241260110	2550	2550	2550	2550	0
258	20250211	161000	241260110	2550	2550	2550	2550	0
259	20250211	160900	241260110	2550	2550	2550	2550	0
260	20250211	160800	241260110	2550	2550	2550	2550	0
261	20250211	160700	241260110	2550	2550	2550	2550	0
262	20250211	160600	241260110	2550	2550	2550	2550	0
263	20250211	160500	241260110	2550	2550	2550	2550	0
264	20250211	160400	241260110	2550	2550	2550	2550	0
265	20250211	160300	241260110	2550	2550	2550	2550	0
266	20250211	160200	241260110	2550	2550	2550	2550	0
267	20250211	160100	241260110	2550	2550	2550	2550	0
268	20250211	160000	241260110	2550	2550	2550	2550	0
269	20250211	155900	241260110	2550	2550	2550	2550	0
270	20250211	155800	241260110	2550	2550	2550	2550	0
271	20250211	155700	241260110	2550	2550	2550	2550	0
272	20250211	155600	241260110	2550	2550	2550	2550	662
273	20250211	155500	241260110	2550	2550	2550	2550	0
274	20250211	155400	241260110	2550	2550	2550	2550	0
275	20250211	155300	241260110	2550	2550	2550	2550	0
276	20250211	155200	241260110	2550	2550	2550	2550	0
277	20250211	155100	241260110	2550	2550	2550	2550	0
278	20250211	155000	241260110	2550	2550	2550	2550	0
279	20250211	154900	241260110	2550	2550	2550	2550	0
280	20250211	154800	241260110	2550	2550	2550	2550	0
281	20250211	154700	241260110	2550	2550	2550	2550	0
282	20250211	154600	241260110	2550	2550	2550	2550	0
283	20250211	154500	241260110	2550	2550	2550	2550	0
284	20250211	154400	241260110	2550	2550	2550	2550	0
285	20250211	154300	241260110	2550	2550	2550	2550	0
286	20250211	154200	241260110	2550	2550	2550	2550	0
287	20250211	154100	241260110	2550	2550	2550	2550	0
288	20250211	154000	241260110	2550	2550	2550	2550	0
289	20250211	153900	241260110	2550	2550	2550	2550	0
290	20250211	153800	241260110	2550	2550	2550	2550	0
291	20250211	153700	241260110	2550	2550	2550	2550	0
292	20250211	153600	241260110	2550	2550	2550	2550	0
293	20250211	153500	241260110	2550	2550	2550	2550	0
294	20250211	153400	241260110	2550	2550	2550	2550	0
295	20250211	153300	241260110	2550	2550	2550	2550	0
296	20250211	153200	241260110	2550	2550	2550	2550	0
297	20250211	153100	241260110	2550	2550	2550	2550	0
298	20250211	153000	241260110	2550	2550	2550	2550	662
299	20250211	152900	239572010	2535	2535	2535	2535	0
300	20250211	152800	239572010	2535	2535	2535	2535	0
301	20250211	152700	239572010	2535	2535	2535	2535	0
302	20250211	152600	239572010	2535	2535	2535	2535	0
303	20250211	152500	239572010	2535	2535	2535	2535	0
304	20250211	152400	239572010	2535	2535	2535	2535	0
305	20250211	152300	239572010	2535	2535	2535	2535	0
306	20250211	152200	239572010	2535	2535	2535	2535	0
307	20250211	152100	239572010	2535	2535	2535	2535	0
308	20250211	152000	239572010	2535	2535	2535	2535	0
309	20250211	151900	239572010	2535	2535	2550	2535	1018
310	20250211	151800	236978615	2550	2535	2550	2535	3007
311	20250211	151700	229310870	2535	2535	2535	2535	2
312	20250211	151600	229305800	2555	2545	2555	2535	16237
313	20250211	151500	188105945	2545	2545	2550	2545	51
314	20250211	151400	187976100	2545	2545	2545	2545	1
315	20250211	151300	187973555	2545	2545	2545	2545	1
316	20250211	151200	187971010	2545	2545	2545	2545	1
317	20250211	151100	187968465	2545	2545	2545	2545	1
318	20250211	151000	187965920	2560	2560	2560	2560	0
319	20250211	150900	187965920	2560	2555	2560	2555	148
320	20250211	150800	187587045	2545	2560	2560	2545	204
321	20250211	150700	187064855	2565	2565	2565	2565	0
322	20250211	150600	187064855	2565	2565	2565	2565	0
323	20250211	150500	187064855	2565	2565	2565	2565	0
324	20250211	150400	187064855	2565	2565	2565	2565	0
325	20250211	150300	187064855	2565	2565	2565	2565	0
326	20250211	150200	187064855	2565	2565	2565	2565	0
327	20250211	150100	187064855	2565	2565	2565	2565	0
328	20250211	150000	187064855	2565	2565	2565	2565	0
329	20250211	145900	187064855	2565	2565	2565	2565	0
330	20250211	145800	187064855	2565	2565	2565	2565	0
331	20250211	145700	187064855	2565	2565	2565	2565	0
332	20250211	145600	187064855	2565	2565	2565	2565	0
333	20250211	145500	187064855	2565	2565	2565	2565	0
334	20250211	145400	187064855	2565	2565	2565	2565	100
335	20250211	145300	186808355	2565	2565	2565	2565	80
336	20250211	145200	186603155	2565	2565	2565	2565	0
337	20250211	145100	186603155	2565	2555	2565	2555	601
338	20250211	145000	185067590	2555	2555	2555	2555	700
339	20250211	144900	183279090	2550	2555	2555	2550	4
340	20250211	144800	183268875	2555	2555	2555	2555	4
341	20250211	144700	183258655	2560	2560	2560	2560	20
342	20250211	144600	183207455	2565	2565	2565	2565	0
343	20250211	144500	183207455	2565	2565	2565	2565	1
344	20250211	144400	183204890	2565	2565	2565	2565	0
345	20250211	144300	183204890	2565	2565	2565	2565	0
346	20250211	144200	183204890	2565	2565	2565	2565	38
347	20250211	144100	183107420	2565	2565	2565	2565	0
348	20250211	144000	183107420	2565	2565	2565	2565	0
349	20250211	143900	183107420	2565	2565	2565	2565	0
350	20250211	143800	183107420	2565	2565	2565	2565	638
351	20250211	143700	181470950	2565	2565	2565	2565	1
352	20250211	143600	181468385	2565	2565	2565	2565	0
353	20250211	143500	181468385	2565	2565	2565	2565	0
354	20250211	143400	181468385	2565	2555	2565	2555	400
355	20250211	143300	180444615	2560	2560	2560	2560	0
356	20250211	143200	180444615	2560	2560	2560	2560	0
357	20250211	143100	180444615	2560	2560	2560	2560	0
358	20250211	143000	180444615	2560	2560	2560	2560	0
359	20250211	142900	180444615	2560	2560	2560	2560	0
360	20250211	142800	180444615	2560	2560	2560	2560	273
361	20250211	142700	179745735	2560	2560	2560	2560	0
362	20250211	142600	179745735	2560	2560	2560	2560	0
363	20250211	142500	179745735	2560	2560	2560	2560	0
364	20250211	142400	179745735	2560	2560	2560	2560	0
365	20250211	142300	179745735	2560	2560	2560	2560	0
366	20250211	142200	179745735	2560	2560	2560	2560	0
367	20250211	142100	179745735	2560	2560	2560	2560	0
368	20250211	142000	179745735	2560	2560	2560	2560	0
369	20250211	141900	179745735	2560	2560	2560	2560	0
370	20250211	141800	179745735	2560	2560	2560	2560	0
371	20250211	141700	179745735	2560	2560	2560	2560	1
372	20250211	141600	179743175	2540	2545	2545	2540	300
373	20250211	141500	178980565	2560	2560	2560	2560	0
374	20250211	141400	178980565	2560	2560	2560	2560	0
375	20250211	141300	178980565	2560	2560	2560	2560	0
376	20250211	141200	178980565	2560	2560	2560	2560	0
377	20250211	141100	178980565	2560	2560	2560	2560	0
378	20250211	141000	178980565	2560	2560	2560	2560	0
379	20250211	140900	178980565	2560	2560	2560	2560	0
380	20250211	140800	178980565	2560	2560	2560	2560	0
381	20250211	140700	178980565	2560	2560	2560	2560	0
382	20250211	140600	178980565	2560	2555	2560	2555	90
383	20250211	140500	178750605	2550	2550	2550	2550	497
384	20250211	140400	177483255	2550	2550	2550	2550	0
385	20250211	140300	177483255	2550	2550	2550	2550	0
386	20250211	140200	177483255	2550	2550	2550	2550	2
387	20250211	140100	177478155	2540	2540	2540	2540	1
388	20250211	140000	177475615	2545	2545	2545	2545	0
389	20250211	135900	177475615	2545	2545	2545	2545	0
390	20250211	135800	177475615	2545	2545	2545	2545	0
391	20250211	135700	177475615	2545	2545	2545	2545	100
392	20250211	135600	177221115	2550	2550	2550	2550	0
393	20250211	135500	177221115	2550	2550	2550	2550	0
394	20250211	135400	177221115	2550	2550	2550	2550	1
395	20250211	135300	177218565	2540	2540	2540	2540	1
396	20250211	135200	177216025	2550	2550	2550	2550	1
397	20250211	135100	177213475	2540	2540	2540	2540	0
398	20250211	135000	177213475	2540	2540	2540	2540	0
399	20250211	134900	177213475	2540	2540	2540	2540	2018
400	20250211	134800	172087755	2545	2545	2545	2545	343
401	20250211	134700	171214820	2545	2545	2545	2545	0
402	20250211	134600	171214820	2545	2545	2545	2540	7
403	20250211	134500	171197030	2540	2540	2540	2540	0
404	20250211	134400	171197030	2540	2540	2540	2540	0
405	20250211	134300	171197030	2540	2540	2540	2540	0
406	20250211	134200	171197030	2540	2540	2540	2540	1
407	20250211	134100	171194490	2545	2545	2545	2545	100
408	20250211	134000	170939990	2545	2545	2545	2545	199
409	20250211	133900	170433535	2545	2545	2545	2545	1
410	20250211	133800	170430990	2555	2555	2555	2555	0
411	20250211	133700	170430990	2555	2555	2555	2555	0
412	20250211	133600	170430990	2555	2555	2555	2555	0
413	20250211	133500	170430990	2555	2555	2555	2555	0
414	20250211	133400	170430990	2555	2550	2555	2550	5
415	20250211	133300	170418235	2555	2555	2555	2555	0
416	20250211	133200	170418235	2555	2555	2555	2555	0
417	20250211	133100	170418235	2555	2555	2555	2555	0
418	20250211	133000	170418235	2555	2555	2555	2555	0
419	20250211	132900	170418235	2555	2555	2555	2555	0
420	20250211	132800	170418235	2555	2540	2555	2540	2
421	20250211	132700	170413140	2555	2555	2555	2555	2
422	20250211	132600	170408030	2545	2545	2545	2545	0
423	20250211	132500	170408030	2545	2550	2550	2545	2036
424	20250211	132400	165226235	2550	2550	2550	2550	1
425	20250211	132300	165223685	2555	2555	2555	2555	0
426	20250211	132200	165223685	2555	2555	2555	2555	0
427	20250211	132100	165223685	2555	2555	2555	2555	9
428	20250211	132000	165200690	2555	2555	2555	2555	1
429	20250211	131900	165198135	2560	2560	2560	2560	0
430	20250211	131800	165198135	2560	2560	2560	2560	0
431	20250211	131700	165198135	2560	2560	2560	2560	0
432	20250211	131600	165198135	2560	2560	2560	2560	0
433	20250211	131500	165198135	2560	2560	2560	2560	0
434	20250211	131400	165198135	2560	2560	2560	2560	0
435	20250211	131300	165198135	2560	2560	2560	2560	0
436	20250211	131200	165198135	2560	2545	2560	2545	4131
437	20250211	131100	154655985	2540	2540	2540	2540	583
438	20250211	131000	153175165	2540	2535	2540	2535	4
439	20250211	130900	153165010	2545	2535	2545	2535	3000
440	20250211	130800	145537610	2535	2535	2535	2535	50
441	20250211	130700	145410860	2535	2535	2535	2535	0
442	20250211	130600	145410860	2535	2535	2535	2535	0
443	20250211	130500	145410860	2535	2535	2535	2535	0
444	20250211	130400	145410860	2535	2535	2535	2535	0
445	20250211	130300	145410860	2535	2535	2535	2535	0
446	20250211	130200	145410860	2535	2535	2535	2535	2
447	20250211	130100	145405790	2540	2540	2540	2540	0
448	20250211	130000	145405790	2540	2540	2540	2540	2
449	20250211	125900	145400710	2545	2545	2545	2545	1
450	20250211	125800	145398165	2545	2535	2545	2535	40
451	20250211	125700	145296565	2545	2545	2545	2545	0
452	20250211	125600	145296565	2545	2545	2545	2545	1000
453	20250211	125500	142751565	2545	2545	2545	2545	0
454	20250211	125400	142751565	2545	2540	2545	2535	1557
455	20250211	125300	138801780	2545	2540	2545	2540	101
456	20250211	125200	138545230	2545	2545	2545	2545	1
457	20250211	125100	138542685	2545	2545	2545	2545	3
458	20250211	125000	138535050	2545	2545	2545	2545	0
459	20250211	124900	138535050	2545	2545	2545	2545	0
460	20250211	124800	138535050	2545	2545	2545	2545	480
461	20250211	124700	137313450	2540	2540	2540	2540	0
462	20250211	124600	137313450	2540	2540	2540	2540	414
463	20250211	124500	136261890	2530	2530	2530	2530	0
464	20250211	124400	136261890	2530	2530	2530	2530	0
465	20250211	124300	136261890	2530	2530	2530	2530	0
466	20250211	124200	136261890	2530	2530	2530	2530	0
467	20250211	124100	136261890	2530	2530	2530	2530	0
468	20250211	124000	136261890	2530	2530	2530	2530	656
469	20250211	123900	134602210	2545	2545	2545	2545	0
470	20250211	123800	134602210	2545	2535	2545	2535	7000
471	20250211	123700	116793695	2530	2530	2530	2530	582
472	20250211	123600	115321235	2535	2535	2535	2535	3168
473	20250211	123500	107290355	2540	2540	2540	2540	0
474	20250211	123400	107290355	2540	2540	2540	2540	0
475	20250211	123300	107290355	2540	2545	2545	2540	2224
476	20250211	123200	101641220	2540	2540	2540	2540	0
477	20250211	123100	101641220	2540	2540	2540	2540	0
478	20250211	123000	101641220	2540	2540	2540	2540	0
479	20250211	122900	101641220	2540	2540	2540	2540	0
480	20250211	122800	101641220	2540	2540	2540	2540	0
481	20250211	122700	101641220	2540	2540	2540	2540	3
482	20250211	122600	101633600	2550	2550	2550	2550	0
483	20250211	122500	101633600	2550	2550	2550	2550	0
484	20250211	122400	101633600	2550	2550	2550	2550	0
485	20250211	122300	101633600	2550	2550	2550	2550	0
486	20250211	122200	101633600	2550	2550	2550	2550	1
487	20250211	122100	101631050	2550	2550	2550	2550	0
488	20250211	122000	101631050	2550	2550	2550	2550	1
489	20250211	121900	101628500	2560	2560	2560	2560	0
490	20250211	121800	101628500	2560	2560	2560	2560	0
491	20250211	121700	101628500	2560	2560	2560	2540	114
492	20250211	121600	101338900	2560	2560	2560	2560	1
493	20250211	121500	101336340	2540	2540	2540	2540	50
494	20250211	121400	101209340	2565	2565	2565	2565	0
495	20250211	121300	101209340	2565	2565	2565	2565	21
496	20250211	121200	101155475	2545	2540	2570	2540	333
497	20250211	121100	100302320	2560	2560	2560	2560	1
498	20250211	121000	100299760	2560	2540	2560	2540	500
499	20250211	120900	99028475	2540	2540	2540	2540	677
500	20250211	120800	97308895	2535	2535	2535	2535	102
501	20250211	120700	97050325	2535	2535	2535	2535	0
502	20250211	120600	97050325	2535	2525	2535	2525	733
503	20250211	120500	95199490	2525	2535	2535	2525	2465
504	20250211	120400	88972955	2540	2540	2540	2540	0
505	20250211	120300	88972955	2540	2545	2590	2540	8238
506	20250211	120200	67997135	2540	2540	2540	2540	2274
507	20250211	120100	62221175	2540	2540	2540	2540	0
508	20250211	120000	62221175	2540	2540	2540	2540	0
509	20250211	115900	62221175	2540	2540	2540	2540	0
510	20250211	115800	62221175	2540	2540	2540	2540	0
511	20250211	115700	62221175	2540	2540	2540	2540	0
512	20250211	115600	62221175	2540	2540	2540	2540	0
513	20250211	115500	62221175	2540	2535	2540	2535	2
514	20250211	115400	62216100	2540	2540	2540	2540	0
515	20250211	115300	62216100	2540	2535	2540	2535	500
516	20250211	115200	60947965	2530	2530	2530	2530	0
517	20250211	115100	60947965	2530	2530	2530	2530	0
518	20250211	115000	60947965	2530	2530	2530	2530	1
519	20250211	114900	60945435	2530	2530	2530	2530	12
520	20250211	114800	60915075	2530	2530	2530	2530	0
521	20250211	114700	60915075	2530	2530	2530	2530	0
522	20250211	114600	60915075	2530	2530	2530	2530	1000
523	20250211	114500	58385075	2535	2535	2535	2535	0
524	20250211	114400	58385075	2535	2535	2535	2535	1
525	20250211	114300	58382540	2530	2530	2530	2530	0
526	20250211	114200	58382540	2530	2530	2530	2530	0
527	20250211	114100	58382540	2530	2530	2530	2530	1113
528	20250211	114000	55566650	2535	2535	2535	2535	0
529	20250211	113900	55566650	2535	2535	2535	2535	0
530	20250211	113800	55566650	2535	2535	2535	2535	0
531	20250211	113700	55566650	2535	2535	2535	2535	0
532	20250211	113600	55566650	2535	2535	2535	2535	0
533	20250211	113500	55566650	2535	2535	2535	2535	100
534	20250211	113400	55313150	2535	2535	2535	2535	200
535	20250211	113300	54806150	2535	2535	2535	2535	0
536	20250211	113200	54806150	2535	2535	2535	2535	0
537	20250211	113100	54806150	2535	2535	2535	2535	0
538	20250211	113000	54806150	2535	2535	2535	2535	2
539	20250211	112900	54801080	2530	2530	2530	2530	138
540	20250211	112800	54451940	2535	2535	2535	2535	0
541	20250211	112700	54451940	2535	2535	2535	2535	0
542	20250211	112600	54451940	2535	2530	2535	2530	777
543	20250211	112500	52486125	2530	2530	2530	2530	0
544	20250211	112400	52486125	2530	2530	2530	2530	0
545	20250211	112300	52486125	2530	2530	2530	2530	0
546	20250211	112200	52486125	2530	2530	2530	2530	0
547	20250211	112100	52486125	2530	2530	2530	2530	0
548	20250211	112000	52486125	2530	2530	2530	2530	0
549	20250211	111900	52486125	2530	2530	2530	2530	109
550	20250211	111800	52210355	2540	2540	2540	2540	0
551	20250211	111700	52210355	2540	2540	2540	2540	0
552	20250211	111600	52210355	2540	2540	2540	2540	1
553	20250211	111500	52207815	2540	2540	2540	2540	5
554	20250211	111400	52195115	2540	2540	2540	2540	0
555	20250211	111300	52195115	2540	2540	2540	2540	0
556	20250211	111200	52195115	2540	2540	2540	2540	0
557	20250211	111100	52195115	2540	2540	2540	2540	0
558	20250211	111000	52195115	2540	2540	2540	2540	0
559	20250211	110900	52195115	2540	2540	2540	2540	0
560	20250211	110800	52195115	2540	2540	2540	2540	0
561	20250211	110700	52195115	2540	2540	2540	2540	0
562	20250211	110600	52195115	2540	2540	2540	2540	0
563	20250211	110500	52195115	2540	2540	2540	2540	0
564	20250211	110400	52195115	2540	2540	2540	2540	0
565	20250211	110300	52195115	2540	2540	2540	2540	25
566	20250211	110200	52131615	2540	2540	2540	2540	1
567	20250211	110100	52129075	2535	2535	2535	2535	1
568	20250211	110000	52126540	2545	2545	2545	2545	2
569	20250211	105900	52121450	2530	2530	2545	2530	1015
570	20250211	105800	49545855	2530	2530	2530	2530	0
571	20250211	105700	49545855	2530	2530	2530	2530	0
572	20250211	105600	49545855	2530	2530	2530	2530	0
573	20250211	105500	49545855	2530	2530	2530	2530	0
574	20250211	105400	49545855	2530	2530	2530	2530	0
575	20250211	105300	49545855	2530	2530	2530	2530	537
576	20250211	105200	48187245	2535	2535	2535	2535	0
577	20250211	105100	48187245	2535	2535	2535	2535	0
578	20250211	105000	48187245	2535	2535	2535	2535	0
579	20250211	104900	48187245	2535	2535	2535	2535	0
580	20250211	104800	48187245	2535	2535	2535	2535	0
581	20250211	104700	48187245	2535	2535	2535	2535	1
582	20250211	104600	48184710	2530	2530	2530	2530	110
583	20250211	104500	47906410	2530	2525	2530	2525	5
584	20250211	104400	47893780	2535	2535	2535	2535	0
585	20250211	104300	47893780	2535	2535	2535	2535	0
586	20250211	104200	47893780	2535	2535	2535	2535	0
587	20250211	104100	47893780	2535	2535	2535	2535	0
588	20250211	104000	47893780	2535	2535	2535	2535	0
589	20250211	103900	47893780	2535	2535	2535	2535	0
590	20250211	103800	47893780	2535	2535	2535	2535	1
591	20250211	103700	47891245	2525	2535	2535	2525	90
592	20250211	103600	47663185	2535	2535	2535	2535	1
593	20250211	103500	47660650	2525	2525	2525	2525	0
594	20250211	103400	47660650	2525	2525	2525	2525	26
595	20250211	103300	47595000	2535	2535	2535	2535	0
596	20250211	103200	47595000	2535	2535	2535	2535	1
597	20250211	103100	47592465	2535	2535	2535	2535	2
598	20250211	103000	47587395	2530	2530	2535	2525	2262
599	20250211	102900	41870065	2535	2535	2535	2535	0
600	20250211	102800	41870065	2535	2535	2535	2535	1
601	20250211	102700	41867530	2535	2535	2535	2535	2
602	20250211	102600	41862460	2535	2535	2535	2535	0
603	20250211	102500	41862460	2535	2535	2535	2535	1
604	20250211	102400	41859925	2530	2530	2530	2530	0
605	20250211	102300	41859925	2530	2530	2530	2530	0
606	20250211	102200	41859925	2530	2530	2530	2530	0
607	20250211	102100	41859925	2530	2530	2530	2530	0
608	20250211	102000	41859925	2530	2530	2530	2530	35
609	20250211	101900	41771375	2535	2535	2535	2535	0
610	20250211	101800	41771375	2535	2535	2535	2535	0
611	20250211	101700	41771375	2535	2535	2535	2535	0
612	20250211	101600	41771375	2535	2535	2535	2535	1
613	20250211	101500	41768840	2525	2525	2525	2525	1001
614	20250211	101400	39241315	2535	2535	2535	2535	0
615	20250211	101300	39241315	2535	2535	2535	2535	1
616	20250211	101200	39238780	2535	2535	2535	2535	0
617	20250211	101100	39238780	2535	2530	2535	2530	252
618	20250211	101000	38601210	2530	2530	2530	2530	180
619	20250211	100900	38145810	2530	2530	2530	2525	367
620	20250211	100800	37219125	2530	2530	2530	2530	1
621	20250211	100700	37216595	2530	2530	2530	2525	546
622	20250211	100600	35835220	2525	2525	2525	2525	0
623	20250211	100500	35835220	2525	2525	2525	2525	10
624	20250211	100400	35809970	2535	2535	2535	2535	2
625	20250211	100300	35804900	2535	2535	2535	2535	0
626	20250211	100200	35804900	2535	2535	2535	2535	1
627	20250211	100100	35802365	2535	2525	2535	2525	3
628	20250211	100000	35794770	2525	2525	2525	2525	303
629	20250211	095900	35029695	2520	2520	2520	2520	0
630	20250211	095800	35029695	2520	2520	2520	2520	0
631	20250211	095700	35029695	2520	2520	2520	2520	0
632	20250211	095600	35029695	2520	2520	2520	2520	0
633	20250211	095500	35029695	2520	2530	2530	2520	2078
634	20250211	095400	29779475	2545	2545	2545	2545	0
635	20250211	095300	29779475	2545	2545	2545	2545	1
636	20250211	095200	29776930	2525	2525	2525	2525	0
637	20250211	095100	29776930	2525	2525	2525	2525	21
638	20250211	095000	29723905	2545	2545	2545	2545	0
639	20250211	094900	29723905	2545	2545	2545	2545	1
640	20250211	094800	29721360	2525	2525	2525	2525	500
641	20250211	094700	28458860	2540	2540	2540	2540	0
642	20250211	094600	28458860	2540	2540	2540	2540	0
643	20250211	094500	28458860	2540	2540	2540	2540	250
644	20250211	094400	27823860	2540	2540	2540	2540	1
645	20250211	094300	27821320	2520	2520	2520	2520	1775
646	20250211	094200	23348320	2520	2520	2520	2520	0
647	20250211	094100	23348320	2520	2520	2520	2520	25
648	20250211	094000	23285320	2520	2520	2520	2520	1
649	20250211	093900	23282800	2525	2525	2525	2525	300
650	20250211	093800	22525300	2540	2540	2540	2540	1
651	20250211	093700	22522760	2520	2520	2540	2520	1201
652	20250211	093600	19496220	2520	2520	2520	2520	0
653	20250211	093500	19496220	2520	2520	2520	2520	0
654	20250211	093400	19496220	2520	2525	2525	2520	1855
655	20250211	093300	14819620	2525	2525	2525	2525	0
656	20250211	093200	14819620	2525	2525	2525	2525	1078
657	20250211	093100	12097670	2525	2525	2525	2525	0
658	20250211	093000	12097670	2525	2525	2525	2525	0
659	20250211	092900	12097670	2525	2525	2525	2525	0
660	20250211	092800	12097670	2525	2525	2525	2525	0
661	20250211	092700	12097670	2525	2525	2525	2525	1359
662	20250211	092600	8666195	2530	2530	2530	2530	166
663	20250211	092500	8246215	2530	2530	2530	2530	0
664	20250211	092400	8246215	2530	2530	2530	2530	0
665	20250211	092300	8246215	2530	2530	2530	2530	0
666	20250211	092200	8246215	2530	2530	2530	2530	0
667	20250211	092100	8246215	2530	2530	2530	2530	0
668	20250211	092000	8246215	2530	2540	2540	2530	569
669	20250211	091900	6806265	2540	2540	2540	2540	20
670	20250211	091800	6755465	2540	2540	2540	2540	1
671	20250211	091700	6752925	2545	2545	2545	2545	5
672	20250211	091600	6740200	2545	2545	2545	2545	1
673	20250211	091500	6737655	2530	2530	2530	2530	170
674	20250211	091400	6307555	2525	2535	2535	2525	1400
675	20250211	091300	2766700	2535	2550	2550	2535	261
676	20250211	091200	2103550	2560	2555	2560	2555	12
677	20250211	091100	2072835	2550	2550	2550	2550	131
678	20250211	091000	1738785	2550	2560	2560	2550	12
679	20250211	090900	1708165	2560	2560	2560	2560	0
680	20250211	090800	1708165	2560	2560	2560	2560	200
681	20250211	090700	1196165	2560	2560	2560	2560	0
682	20250211	090600	1196165	2560	2560	2560	2560	0
683	20250211	090500	1196165	2560	2560	2560	2560	0
684	20250211	090400	1196165	2560	2560	2560	2560	0
685	20250211	090300	1196165	2560	2560	2560	2560	1
686	20250211	090200	1193605	2545	2545	2545	2545	0
687	20250211	090100	1193605	2545	2545	2545	2545	0
688	20250211	090000	1193605	2545	2545	2545	2545	469