KissMeData/136480/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	202600	648224920	2930	2930	2930	2930	3293
3	20250211	202500	648224920	2930	2930	2930	2930	0
4	20250211	202400	648224920	2930	2930	2930	2930	0
5	20250211	202300	648224920	2930	2930	2930	2930	0
6	20250211	202200	648224920	2930	2930	2930	2930	0
7	20250211	202100	648224920	2930	2930	2930	2930	0
8	20250211	202000	648224920	2930	2930	2930	2930	0
9	20250211	201900	648224920	2930	2930	2930	2930	0
10	20250211	201800	648224920	2930	2930	2930	2930	0
11	20250211	201700	648224920	2930	2930	2930	2930	0
12	20250211	201600	648224920	2930	2930	2930	2930	0
13	20250211	201500	648224920	2930	2930	2930	2930	0
14	20250211	201400	648224920	2930	2930	2930	2930	0
15	20250211	201300	648224920	2930	2930	2930	2930	0
16	20250211	201200	648224920	2930	2930	2930	2930	0
17	20250211	201100	648224920	2930	2930	2930	2930	0
18	20250211	201000	648224920	2930	2930	2930	2930	0
19	20250211	200900	648224920	2930	2930	2930	2930	0
20	20250211	200800	648224920	2930	2930	2930	2930	0
21	20250211	200700	648224920	2930	2930	2930	2930	0
22	20250211	200600	648224920	2930	2930	2930	2930	0
23	20250211	200500	648224920	2930	2930	2930	2930	0
24	20250211	200400	648224920	2930	2930	2930	2930	0
25	20250211	200300	648224920	2930	2930	2930	2930	0
26	20250211	200200	648224920	2930	2930	2930	2930	0
27	20250211	200100	648224920	2930	2930	2930	2930	0
28	20250211	200000	648224920	2930	2930	2930	2930	0
29	20250211	195900	648224920	2930	2930	2930	2930	0
30	20250211	195800	648224920	2930	2930	2930	2930	0
31	20250211	195700	648224920	2930	2930	2930	2930	0
32	20250211	195600	648224920	2930	2930	2930	2930	3293
33	20250211	195500	648224920	2930	2930	2930	2930	0
34	20250211	195400	648224920	2930	2930	2930	2930	0
35	20250211	195300	648224920	2930	2930	2930	2930	0
36	20250211	195200	648224920	2930	2930	2930	2930	0
37	20250211	195100	648224920	2930	2930	2930	2930	0
38	20250211	195000	648224920	2930	2930	2930	2930	0
39	20250211	194900	648224920	2930	2930	2930	2930	0
40	20250211	194800	648224920	2930	2930	2930	2930	0
41	20250211	194700	648224920	2930	2930	2930	2930	0
42	20250211	194600	648224920	2930	2930	2930	2930	0
43	20250211	194500	648224920	2930	2930	2930	2930	0
44	20250211	194400	648224920	2930	2930	2930	2930	0
45	20250211	194300	648224920	2930	2930	2930	2930	0
46	20250211	194200	648224920	2930	2930	2930	2930	0
47	20250211	194100	648224920	2930	2930	2930	2930	0
48	20250211	194000	648224920	2930	2930	2930	2930	0
49	20250211	193900	648224920	2930	2930	2930	2930	0
50	20250211	193800	648224920	2930	2930	2930	2930	0
51	20250211	193700	648224920	2930	2930	2930	2930	0
52	20250211	193600	648224920	2930	2930	2930	2930	0
53	20250211	193500	648224920	2930	2930	2930	2930	0
54	20250211	193400	648224920	2930	2930	2930	2930	0
55	20250211	193300	648224920	2930	2930	2930	2930	0
56	20250211	193200	648224920	2930	2930	2930	2930	0
57	20250211	193100	648224920	2930	2930	2930	2930	0
58	20250211	193000	648224920	2930	2930	2930	2930	0
59	20250211	192900	648224920	2930	2930	2930	2930	0
60	20250211	192800	648224920	2930	2930	2930	2930	0
61	20250211	192700	648224920	2930	2930	2930	2930	0
62	20250211	192600	648224920	2930	2930	2930	2930	3293
63	20250211	192500	648224920	2930	2930	2930	2930	0
64	20250211	192400	648224920	2930	2930	2930	2930	0
65	20250211	192300	648224920	2930	2930	2930	2930	0
66	20250211	192200	648224920	2930	2930	2930	2930	0
67	20250211	192100	648224920	2930	2930	2930	2930	0
68	20250211	192000	648224920	2930	2930	2930	2930	0
69	20250211	191900	648224920	2930	2930	2930	2930	0
70	20250211	191800	648224920	2930	2930	2930	2930	0
71	20250211	191700	648224920	2930	2930	2930	2930	0
72	20250211	191600	648224920	2930	2930	2930	2930	0
73	20250211	191500	648224920	2930	2930	2930	2930	0
74	20250211	191400	648224920	2930	2930	2930	2930	0
75	20250211	191300	648224920	2930	2930	2930	2930	0
76	20250211	191200	648224920	2930	2930	2930	2930	0
77	20250211	191100	648224920	2930	2930	2930	2930	0
78	20250211	191000	648224920	2930	2930	2930	2930	0
79	20250211	190900	648224920	2930	2930	2930	2930	0
80	20250211	190800	648224920	2930	2930	2930	2930	0
81	20250211	190700	648224920	2930	2930	2930	2930	0
82	20250211	190600	648224920	2930	2930	2930	2930	0
83	20250211	190500	648224920	2930	2930	2930	2930	0
84	20250211	190400	648224920	2930	2930	2930	2930	0
85	20250211	190300	648224920	2930	2930	2930	2930	0
86	20250211	190200	648224920	2930	2930	2930	2930	0
87	20250211	190100	648224920	2930	2930	2930	2930	0
88	20250211	190000	648224920	2930	2930	2930	2930	0
89	20250211	185900	648224920	2930	2930	2930	2930	0
90	20250211	185800	648224920	2930	2930	2930	2930	0
91	20250211	185700	648224920	2930	2930	2930	2930	0
92	20250211	185600	648224920	2930	2930	2930	2930	3293
93	20250211	185500	648224920	2930	2930	2930	2930	0
94	20250211	185400	648224920	2930	2930	2930	2930	0
95	20250211	185300	648224920	2930	2930	2930	2930	0
96	20250211	185200	648224920	2930	2930	2930	2930	0
97	20250211	185100	648224920	2930	2930	2930	2930	0
98	20250211	185000	648224920	2930	2930	2930	2930	0
99	20250211	184900	648224920	2930	2930	2930	2930	0
100	20250211	184800	648224920	2930	2930	2930	2930	0
101	20250211	184700	648224920	2930	2930	2930	2930	0
102	20250211	184600	648224920	2930	2930	2930	2930	0
103	20250211	184500	648224920	2930	2930	2930	2930	0
104	20250211	184400	648224920	2930	2930	2930	2930	0
105	20250211	184300	648224920	2930	2930	2930	2930	0
106	20250211	184200	648224920	2930	2930	2930	2930	0
107	20250211	184100	648224920	2930	2930	2930	2930	0
108	20250211	184000	648224920	2930	2930	2930	2930	0
109	20250211	183900	648224920	2930	2930	2930	2930	0
110	20250211	183800	648224920	2930	2930	2930	2930	0
111	20250211	183700	648224920	2930	2930	2930	2930	0
112	20250211	183600	648224920	2930	2930	2930	2930	0
113	20250211	183500	648224920	2930	2930	2930	2930	0
114	20250211	183400	648224920	2930	2930	2930	2930	0
115	20250211	183300	648224920	2930	2930	2930	2930	0
116	20250211	183200	648224920	2930	2930	2930	2930	0
117	20250211	183100	648224920	2930	2930	2930	2930	0
118	20250211	183000	648224920	2930	2930	2930	2930	0
119	20250211	182900	648224920	2930	2930	2930	2930	0
120	20250211	182800	648224920	2930	2930	2930	2930	0
121	20250211	182700	648224920	2930	2930	2930	2930	0
122	20250211	182600	648224920	2930	2930	2930	2930	3293
123	20250211	182500	648224920	2930	2930	2930	2930	0
124	20250211	182400	648224920	2930	2930	2930	2930	0
125	20250211	182300	648224920	2930	2930	2930	2930	0
126	20250211	182200	648224920	2930	2930	2930	2930	0
127	20250211	182100	648224920	2930	2930	2930	2930	0
128	20250211	182000	648224920	2930	2930	2930	2930	0
129	20250211	181900	648224920	2930	2930	2930	2930	0
130	20250211	181800	648224920	2930	2930	2930	2930	0
131	20250211	181700	648224920	2930	2930	2930	2930	0
132	20250211	181600	648224920	2930	2930	2930	2930	0
133	20250211	181500	648224920	2930	2930	2930	2930	0
134	20250211	181400	648224920	2930	2930	2930	2930	0
135	20250211	181300	648224920	2930	2930	2930	2930	0
136	20250211	181200	648224920	2930	2930	2930	2930	0
137	20250211	181100	648224920	2930	2930	2930	2930	0
138	20250211	181000	648224920	2930	2930	2930	2930	0
139	20250211	180900	648224920	2930	2930	2930	2930	0
140	20250211	180800	648224920	2930	2930	2930	2930	0
141	20250211	180700	648224920	2930	2930	2930	2930	0
142	20250211	180600	648224920	2930	2930	2930	2930	0
143	20250211	180500	648224920	2930	2930	2930	2930	0
144	20250211	180400	648224920	2930	2930	2930	2930	0
145	20250211	180300	648224920	2930	2930	2930	2930	0
146	20250211	180200	648224920	2930	2930	2930	2930	0
147	20250211	180100	648224920	2930	2930	2930	2930	0
148	20250211	180000	648224920	2930	2930	2930	2930	0
149	20250211	175900	648224920	2930	2930	2930	2930	0
150	20250211	175800	648224920	2930	2930	2930	2930	0
151	20250211	175700	648224920	2930	2930	2930	2930	0
152	20250211	175600	648224920	2930	2930	2930	2930	3293
153	20250211	175500	648224920	2930	2930	2930	2930	0
154	20250211	175400	648224920	2930	2930	2930	2930	0
155	20250211	175300	648224920	2930	2930	2930	2930	0
156	20250211	175200	648224920	2930	2930	2930	2930	0
157	20250211	175100	648224920	2930	2930	2930	2930	0
158	20250211	175000	648224920	2930	2930	2930	2930	0
159	20250211	174900	648224920	2930	2930	2930	2930	0
160	20250211	174800	648224920	2930	2930	2930	2930	0
161	20250211	174700	648224920	2930	2930	2930	2930	0
162	20250211	174600	648224920	2930	2930	2930	2930	0
163	20250211	174500	648224920	2930	2930	2930	2930	0
164	20250211	174400	648224920	2930	2930	2930	2930	0
165	20250211	174300	648224920	2930	2930	2930	2930	0
166	20250211	174200	648224920	2930	2930	2930	2930	0
167	20250211	174100	648224920	2930	2930	2930	2930	0
168	20250211	174000	648224920	2930	2930	2930	2930	0
169	20250211	173900	648224920	2930	2930	2930	2930	0
170	20250211	173800	648224920	2930	2930	2930	2930	0
171	20250211	173700	648224920	2930	2930	2930	2930	0
172	20250211	173600	648224920	2930	2930	2930	2930	0
173	20250211	173500	648224920	2930	2930	2930	2930	0
174	20250211	173400	648224920	2930	2930	2930	2930	0
175	20250211	173300	648224920	2930	2930	2930	2930	0
176	20250211	173200	648224920	2930	2930	2930	2930	0
177	20250211	173100	648224920	2930	2930	2930	2930	0
178	20250211	173000	648224920	2930	2930	2930	2930	0
179	20250211	172900	648224920	2930	2930	2930	2930	0
180	20250211	172800	648224920	2930	2930	2930	2930	0
181	20250211	172700	648224920	2930	2930	2930	2930	0
182	20250211	172600	648224920	2930	2930	2930	2930	3293
183	20250211	172500	648224920	2930	2930	2930	2930	0
184	20250211	172400	648224920	2930	2930	2930	2930	0
185	20250211	172300	648224920	2930	2930	2930	2930	0
186	20250211	172200	648224920	2930	2930	2930	2930	0
187	20250211	172100	648224920	2930	2930	2930	2930	0
188	20250211	172000	648224920	2930	2930	2930	2930	0
189	20250211	171900	648224920	2930	2930	2930	2930	0
190	20250211	171800	648224920	2930	2930	2930	2930	0
191	20250211	171700	648224920	2930	2930	2930	2930	0
192	20250211	171600	648224920	2930	2930	2930	2930	0
193	20250211	171500	648224920	2930	2930	2930	2930	0
194	20250211	171400	648224920	2930	2930	2930	2930	0
195	20250211	171300	648224920	2930	2930	2930	2930	0
196	20250211	171200	648224920	2930	2930	2930	2930	0
197	20250211	171100	648224920	2930	2930	2930	2930	0
198	20250211	171000	648224920	2930	2930	2930	2930	0
199	20250211	170900	648224920	2930	2930	2930	2930	0
200	20250211	170800	648224920	2930	2930	2930	2930	0
201	20250211	170700	648224920	2930	2930	2930	2930	0
202	20250211	170600	648224920	2930	2930	2930	2930	0
203	20250211	170500	648224920	2930	2930	2930	2930	0
204	20250211	170400	648224920	2930	2930	2930	2930	0
205	20250211	170300	648224920	2930	2930	2930	2930	0
206	20250211	170200	648224920	2930	2930	2930	2930	0
207	20250211	170100	648224920	2930	2930	2930	2930	0
208	20250211	170000	648224920	2930	2930	2930	2930	0
209	20250211	165900	648224920	2930	2930	2930	2930	0
210	20250211	165800	648224920	2930	2930	2930	2930	0
211	20250211	165700	648224920	2930	2930	2930	2930	0
212	20250211	165600	648224920	2930	2930	2930	2930	3293
213	20250211	165500	648224920	2930	2930	2930	2930	0
214	20250211	165400	648224920	2930	2930	2930	2930	0
215	20250211	165300	648224920	2930	2930	2930	2930	0
216	20250211	165200	648224920	2930	2930	2930	2930	0
217	20250211	165100	648224920	2930	2930	2930	2930	0
218	20250211	165000	648224920	2930	2930	2930	2930	0
219	20250211	164900	648224920	2930	2930	2930	2930	0
220	20250211	164800	648224920	2930	2930	2930	2930	0
221	20250211	164700	648224920	2930	2930	2930	2930	0
222	20250211	164600	648224920	2930	2930	2930	2930	0
223	20250211	164500	648224920	2930	2930	2930	2930	0
224	20250211	164400	648224920	2930	2930	2930	2930	0
225	20250211	164300	648224920	2930	2930	2930	2930	0
226	20250211	164200	648224920	2930	2930	2930	2930	0
227	20250211	164100	648224920	2930	2930	2930	2930	0
228	20250211	164000	648224920	2930	2930	2930	2930	0
229	20250211	163900	648224920	2930	2930	2930	2930	0
230	20250211	163800	648224920	2930	2930	2930	2930	0
231	20250211	163700	648224920	2930	2930	2930	2930	0
232	20250211	163600	648224920	2930	2930	2930	2930	0
233	20250211	163500	648224920	2930	2930	2930	2930	0
234	20250211	163400	648224920	2930	2930	2930	2930	0
235	20250211	163300	648224920	2930	2930	2930	2930	0
236	20250211	163200	648224920	2930	2930	2930	2930	0
237	20250211	163100	648224920	2930	2930	2930	2930	0
238	20250211	163000	648224920	2930	2930	2930	2930	0
239	20250211	162900	648224920	2930	2930	2930	2930	0
240	20250211	162800	648224920	2930	2930	2930	2930	0
241	20250211	162700	648224920	2930	2930	2930	2930	0
242	20250211	162600	648224920	2930	2930	2930	2930	3293
243	20250211	162500	648224920	2930	2930	2930	2930	0
244	20250211	162400	648224920	2930	2930	2930	2930	0
245	20250211	162300	648224920	2930	2930	2930	2930	0
246	20250211	162200	648224920	2930	2930	2930	2930	0
247	20250211	162100	648224920	2930	2930	2930	2930	0
248	20250211	162000	648224920	2930	2930	2930	2930	0
249	20250211	161900	648224920	2930	2930	2930	2930	0
250	20250211	161800	648224920	2930	2930	2930	2930	0
251	20250211	161700	648224920	2930	2930	2930	2930	0
252	20250211	161600	648224920	2930	2930	2930	2930	0
253	20250211	161500	648224920	2930	2930	2930	2930	0
254	20250211	161400	648224920	2930	2930	2930	2930	0
255	20250211	161300	648224920	2930	2930	2930	2930	0
256	20250211	161200	648224920	2930	2930	2930	2930	0
257	20250211	161100	648224920	2930	2930	2930	2930	0
258	20250211	161000	648224920	2930	2930	2930	2930	0
259	20250211	160900	648224920	2930	2930	2930	2930	0
260	20250211	160800	648224920	2930	2930	2930	2930	0
261	20250211	160700	648224920	2930	2930	2930	2930	0
262	20250211	160600	648224920	2930	2930	2930	2930	0
263	20250211	160500	648224920	2930	2930	2930	2930	0
264	20250211	160400	648224920	2930	2930	2930	2930	0
265	20250211	160300	648224920	2930	2930	2930	2930	0
266	20250211	160200	648224920	2930	2930	2930	2930	0
267	20250211	160100	648224920	2930	2930	2930	2930	0
268	20250211	160000	648224920	2930	2930	2930	2930	0
269	20250211	155900	648224920	2930	2930	2930	2930	0
270	20250211	155800	648224920	2930	2930	2930	2930	0
271	20250211	155700	648224920	2930	2930	2930	2930	0
272	20250211	155600	648224920	2930	2930	2930	2930	3293
273	20250211	155500	648224920	2930	2930	2930	2930	0
274	20250211	155400	648224920	2930	2930	2930	2930	0
275	20250211	155300	648224920	2930	2930	2930	2930	0
276	20250211	155200	648224920	2930	2930	2930	2930	0
277	20250211	155100	648224920	2930	2930	2930	2930	0
278	20250211	155000	648224920	2930	2930	2930	2930	0
279	20250211	154900	648224920	2930	2930	2930	2930	0
280	20250211	154800	648224920	2930	2930	2930	2930	0
281	20250211	154700	648224920	2930	2930	2930	2930	0
282	20250211	154600	648224920	2930	2930	2930	2930	0
283	20250211	154500	648224920	2930	2930	2930	2930	0
284	20250211	154400	648224920	2930	2930	2930	2930	0
285	20250211	154300	648224920	2930	2930	2930	2930	0
286	20250211	154200	648224920	2930	2930	2930	2930	0
287	20250211	154100	648224920	2930	2930	2930	2930	0
288	20250211	154000	648224920	2930	2930	2930	2930	0
289	20250211	153900	648224920	2930	2930	2930	2930	0
290	20250211	153800	648224920	2930	2930	2930	2930	0
291	20250211	153700	648224920	2930	2930	2930	2930	0
292	20250211	153600	648224920	2930	2930	2930	2930	0
293	20250211	153500	648224920	2930	2930	2930	2930	0
294	20250211	153400	648224920	2930	2930	2930	2930	0
295	20250211	153300	648224920	2930	2930	2930	2930	0
296	20250211	153200	648224920	2930	2930	2930	2930	0
297	20250211	153100	648224920	2930	2930	2930	2930	0
298	20250211	153000	648224920	2930	2930	2930	2930	3293
299	20250211	152900	638576430	2925	2925	2925	2925	0
300	20250211	152800	638576430	2925	2925	2925	2925	0
301	20250211	152700	638576430	2925	2925	2925	2925	0
302	20250211	152600	638576430	2925	2925	2925	2925	0
303	20250211	152500	638576430	2925	2925	2925	2925	0
304	20250211	152400	638576430	2925	2925	2925	2925	0
305	20250211	152300	638576430	2925	2925	2925	2925	0
306	20250211	152200	638576430	2925	2925	2925	2925	0
307	20250211	152100	638576430	2925	2925	2925	2925	0
308	20250211	152000	638576430	2925	2925	2925	2925	0
309	20250211	151900	638576430	2925	2930	2930	2925	173
310	20250211	151800	638069565	2930	2930	2930	2930	303
311	20250211	151700	637181775	2930	2930	2930	2930	26
312	20250211	151600	637105595	2925	2925	2925	2925	150
313	20250211	151500	636666845	2930	2930	2930	2930	57
314	20250211	151400	636499835	2925	2930	2930	2925	75
315	20250211	151300	636280455	2930	2930	2930	2930	100
316	20250211	151200	635987455	2925	2925	2925	2925	14
317	20250211	151100	635946505	2930	2930	2930	2930	0
318	20250211	151000	635946505	2930	2930	2930	2930	230
319	20250211	150900	635272605	2930	2930	2930	2930	0
320	20250211	150800	635272605	2930	2930	2930	2930	150
321	20250211	150700	634833105	2930	2930	2930	2930	200
322	20250211	150600	634247105	2930	2925	2930	2925	110
323	20250211	150500	633924855	2925	2925	2925	2925	0
324	20250211	150400	633924855	2925	2925	2925	2925	10
325	20250211	150300	633895605	2925	2925	2925	2925	21
326	20250211	150200	633834180	2930	2930	2930	2930	0
327	20250211	150100	633834180	2930	2930	2930	2930	2
328	20250211	150000	633828320	2930	2930	2930	2930	5
329	20250211	145900	633813670	2930	2930	2930	2930	1000
330	20250211	145800	630883670	2925	2925	2925	2925	742
331	20250211	145700	628713320	2925	2925	2925	2925	0
332	20250211	145600	628713320	2925	2930	2930	2925	1684
333	20250211	145500	623784200	2930	2930	2930	2930	341
334	20250211	145400	622785070	2930	2930	2930	2930	742
335	20250211	145300	620611010	2930	2930	2930	2930	4
336	20250211	145200	620599290	2930	2930	2930	2930	228
337	20250211	145100	619931250	2930	2930	2930	2930	0
338	20250211	145000	619931250	2930	2930	2930	2930	11
339	20250211	144900	619899020	2930	2930	2930	2930	516
340	20250211	144800	618387140	2930	2930	2930	2930	6
341	20250211	144700	618369560	2930	2930	2930	2930	0
342	20250211	144600	618369560	2930	2930	2930	2930	31
343	20250211	144500	618278730	2925	2925	2925	2925	688
344	20250211	144400	616266330	2925	2925	2925	2925	0
345	20250211	144300	616266330	2925	2925	2925	2925	2
346	20250211	144200	616260480	2925	2925	2925	2925	0
347	20250211	144100	616260480	2925	2925	2925	2925	0
348	20250211	144000	616260480	2925	2925	2925	2925	0
349	20250211	143900	616260480	2925	2925	2925	2925	0
350	20250211	143800	616260480	2925	2925	2925	2925	1
351	20250211	143700	616257555	2930	2930	2930	2930	692
352	20250211	143600	614229995	2930	2930	2930	2930	141
353	20250211	143500	613816865	2930	2930	2930	2930	0
354	20250211	143400	613816865	2930	2930	2930	2930	4
355	20250211	143300	613805145	2925	2930	2930	2925	20
356	20250211	143200	613746595	2930	2930	2930	2930	0
357	20250211	143100	613746595	2930	2930	2930	2930	0
358	20250211	143000	613746595	2930	2930	2930	2930	0
359	20250211	142900	613746595	2930	2930	2930	2930	60
360	20250211	142800	613570795	2920	2920	2920	2920	4
361	20250211	142700	613559115	2925	2925	2925	2925	1
362	20250211	142600	613556190	2925	2925	2925	2925	0
363	20250211	142500	613556190	2925	2925	2925	2925	44
364	20250211	142400	613427490	2925	2925	2925	2925	132
365	20250211	142300	613041390	2925	2925	2925	2925	961
366	20250211	142200	610230465	2925	2925	2925	2925	0
367	20250211	142100	610230465	2925	2925	2925	2925	0
368	20250211	142000	610230465	2925	2925	2925	2925	844
369	20250211	141900	607761765	2930	2930	2930	2930	0
370	20250211	141800	607761765	2930	2930	2930	2930	13
371	20250211	141700	607723675	2930	2930	2930	2930	0
372	20250211	141600	607723675	2930	2930	2930	2930	1
373	20250211	141500	607720745	2925	2925	2925	2925	0
374	20250211	141400	607720745	2925	2925	2925	2925	0
375	20250211	141300	607720745	2925	2925	2925	2925	215
376	20250211	141200	607091870	2925	2925	2925	2925	0
377	20250211	141100	607091870	2925	2925	2925	2925	0
378	20250211	141000	607091870	2925	2925	2925	2925	1454
379	20250211	140900	602838920	2925	2925	2925	2925	28
380	20250211	140800	602757020	2925	2925	2925	2925	520
381	20250211	140700	601236020	2925	2925	2925	2925	0
382	20250211	140600	601236020	2925	2925	2925	2925	0
383	20250211	140500	601236020	2925	2925	2925	2925	0
384	20250211	140400	601236020	2925	2925	2925	2925	0
385	20250211	140300	601236020	2925	2925	2925	2925	100
386	20250211	140200	600943520	2925	2925	2925	2925	0
387	20250211	140100	600943520	2925	2925	2925	2925	138
388	20250211	140000	600539870	2925	2930	2930	2925	2123
389	20250211	135900	594329755	2930	2925	2930	2925	907
390	20250211	135800	591676775	2925	2925	2925	2925	0
391	20250211	135700	591676775	2925	2925	2925	2925	0
392	20250211	135600	591676775	2925	2925	2925	2925	294
393	20250211	135500	590816825	2925	2925	2925	2925	0
394	20250211	135400	590816825	2925	2925	2925	2925	500
395	20250211	135300	589354325	2925	2925	2925	2925	1172
396	20250211	135200	585926225	2925	2925	2925	2925	1244
397	20250211	135100	582287525	2920	2920	2920	2920	1
398	20250211	135000	582284605	2920	2920	2920	2920	180
399	20250211	134900	581759005	2920	2925	2930	2920	144
400	20250211	134800	581337865	2925	2925	2925	2925	0
401	20250211	134700	581337865	2925	2925	2925	2925	0
402	20250211	134600	581337865	2925	2925	2925	2925	0
403	20250211	134500	581337865	2925	2925	2925	2925	0
404	20250211	134400	581337865	2925	2920	2930	2920	1111
405	20250211	134300	578091695	2930	2925	2930	2925	157
406	20250211	134200	577631770	2920	2920	2920	2920	4
407	20250211	134100	577620090	2925	2925	2925	2925	0
408	20250211	134000	577620090	2925	2925	2925	2925	0
409	20250211	133900	577620090	2925	2925	2925	2925	50
410	20250211	133800	577473840	2920	2920	2920	2920	4
411	20250211	133700	577462160	2925	2925	2925	2925	0
412	20250211	133600	577462160	2925	2925	2930	2925	577
413	20250211	133500	575773960	2930	2930	2930	2930	0
414	20250211	133400	575773960	2930	2930	2930	2930	5
415	20250211	133300	575759310	2925	2925	2925	2925	5
416	20250211	133200	575744685	2925	2925	2925	2925	4069
417	20250211	133100	563842860	2925	2925	2925	2925	3106
418	20250211	133000	554757810	2920	2925	2925	2920	4096
419	20250211	132900	542782010	2925	2925	2925	2925	1100
420	20250211	132800	539564510	2925	2925	2925	2925	1
421	20250211	132700	539561585	2925	2925	2925	2925	298
422	20250211	132600	538689935	2925	2925	2925	2925	0
423	20250211	132500	538689935	2925	2925	2925	2925	0
424	20250211	132400	538689935	2925	2925	2925	2925	0
425	20250211	132300	538689935	2925	2925	2925	2925	14
426	20250211	132200	538648985	2920	2920	2920	2920	1308
427	20250211	132100	534829625	2920	2920	2920	2920	1600
428	20250211	132000	530157625	2920	2920	2920	2920	100
429	20250211	131900	529865625	2915	2920	2920	2915	166
430	20250211	131800	529381655	2920	2920	2920	2920	0
431	20250211	131700	529381655	2920	2920	2920	2920	0
432	20250211	131600	529381655	2920	2920	2920	2920	1
433	20250211	131500	529378735	2920	2920	2920	2920	30
434	20250211	131400	529291135	2920	2920	2920	2920	0
435	20250211	131300	529291135	2920	2920	2920	2920	55
436	20250211	131200	529130535	2920	2920	2920	2920	55
437	20250211	131100	528969935	2920	2920	2920	2920	2
438	20250211	131000	528964095	2920	2920	2920	2920	268
439	20250211	130900	528181535	2915	2915	2915	2915	0
440	20250211	130800	528181535	2915	2915	2915	2915	1000
441	20250211	130700	525266535	2915	2915	2915	2915	2368
442	20250211	130600	518363815	2920	2920	2920	2920	1137
443	20250211	130500	515043775	2920	2920	2920	2920	4
444	20250211	130400	515032095	2920	2920	2920	2920	600
445	20250211	130300	513280095	2920	2920	2920	2920	465
446	20250211	130200	511922295	2920	2920	2920	2920	0
447	20250211	130100	511922295	2920	2920	2920	2920	614
448	20250211	130000	510129415	2920	2920	2920	2920	320
449	20250211	125900	509195015	2920	2920	2920	2920	1
450	20250211	125800	509192095	2920	2920	2920	2920	0
451	20250211	125700	509192095	2920	2920	2920	2920	200
452	20250211	125600	508608095	2920	2920	2920	2920	0
453	20250211	125500	508608095	2920	2920	2920	2915	996
454	20250211	125400	505703500	2920	2920	2920	2920	0
455	20250211	125300	505703500	2920	2920	2920	2920	2
456	20250211	125200	505697660	2920	2920	2920	2920	2
457	20250211	125100	505691820	2920	2920	2920	2920	50
458	20250211	125000	505545820	2920	2920	2920	2920	0
459	20250211	124900	505545820	2920	2920	2920	2920	100
460	20250211	124800	505253820	2920	2915	2920	2915	55
461	20250211	124700	505093370	2915	2915	2915	2915	1
462	20250211	124600	505090455	2915	2915	2915	2915	0
463	20250211	124500	505090455	2915	2915	2915	2915	959
464	20250211	124400	502294970	2915	2915	2915	2915	1
465	20250211	124300	502292055	2915	2915	2915	2915	0
466	20250211	124200	502292055	2915	2915	2915	2915	120
467	20250211	124100	501942255	2915	2915	2915	2915	53
468	20250211	124000	501787760	2915	2915	2915	2915	201
469	20250211	123900	501201845	2915	2920	2920	2915	201
470	20250211	123800	500615925	2920	2920	2920	2920	0
471	20250211	123700	500615925	2920	2920	2920	2920	59
472	20250211	123600	500443645	2920	2915	2920	2915	3003
473	20250211	123500	491689880	2915	2915	2915	2915	100
474	20250211	123400	491398380	2920	2920	2920	2920	1501
475	20250211	123300	487015460	2920	2920	2920	2920	1
476	20250211	123200	487012540	2915	2915	2915	2915	745
477	20250211	123100	484840865	2920	2920	2920	2920	0
478	20250211	123000	484840865	2920	2920	2920	2920	637
479	20250211	122900	482980825	2920	2920	2920	2920	50
480	20250211	122800	482834825	2920	2920	2920	2920	0
481	20250211	122700	482834825	2920	2920	2920	2920	2
482	20250211	122600	482828985	2915	2915	2915	2915	0
483	20250211	122500	482828985	2915	2915	2915	2915	1
484	20250211	122400	482826070	2915	2915	2915	2915	91
485	20250211	122300	482560805	2915	2915	2915	2915	7
486	20250211	122200	482540400	2915	2915	2915	2915	5
487	20250211	122100	482525825	2915	2915	2915	2915	63
488	20250211	122000	482342180	2915	2915	2915	2915	13
489	20250211	121900	482304285	2915	2915	2915	2915	0
490	20250211	121800	482304285	2915	2915	2915	2915	0
491	20250211	121700	482304285	2915	2915	2915	2915	280
492	20250211	121600	481488085	2920	2920	2920	2920	6
493	20250211	121500	481470565	2910	2910	2910	2910	0
494	20250211	121400	481470565	2910	2910	2910	2910	0
495	20250211	121300	481470565	2910	2910	2910	2910	0
496	20250211	121200	481470565	2910	2910	2910	2910	0
497	20250211	121100	481470565	2910	2910	2910	2910	0
498	20250211	121000	481470565	2910	2910	2910	2910	0
499	20250211	120900	481470565	2910	2915	2915	2910	1000
500	20250211	120800	478558385	2915	2915	2915	2915	100
501	20250211	120700	478266885	2915	2915	2915	2915	0
502	20250211	120600	478266885	2915	2915	2915	2915	335
503	20250211	120500	477290360	2915	2915	2915	2915	0
504	20250211	120400	477290360	2915	2915	2915	2915	0
505	20250211	120300	477290360	2915	2915	2915	2915	0
506	20250211	120200	477290360	2915	2915	2915	2915	359
507	20250211	120100	476243875	2915	2915	2915	2915	210
508	20250211	120000	475631725	2915	2915	2915	2915	550
509	20250211	115900	474028475	2915	2915	2915	2915	0
510	20250211	115800	474028475	2915	2915	2915	2915	0
511	20250211	115700	474028475	2915	2915	2915	2915	0
512	20250211	115600	474028475	2915	2915	2915	2915	468
513	20250211	115500	472664255	2915	2915	2915	2915	0
514	20250211	115400	472664255	2915	2915	2915	2915	0
515	20250211	115300	472664255	2915	2920	2920	2915	30
516	20250211	115200	472576780	2920	2920	2920	2920	511
517	20250211	115100	471084660	2915	2915	2915	2915	10
518	20250211	115000	471055510	2915	2915	2915	2915	0
519	20250211	114900	471055510	2915	2915	2915	2915	0
520	20250211	114800	471055510	2915	2915	2915	2915	43
521	20250211	114700	470930165	2915	2915	2915	2915	74
522	20250211	114600	470714455	2915	2915	2915	2915	1148
523	20250211	114500	467368035	2915	2915	2915	2915	0
524	20250211	114400	467368035	2915	2915	2915	2915	102
525	20250211	114300	467070705	2920	2920	2920	2920	107
526	20250211	114200	466758265	2915	2915	2915	2915	2
527	20250211	114100	466752435	2915	2915	2915	2915	1894
528	20250211	114000	461231425	2915	2920	2920	2915	40
529	20250211	113900	461114725	2920	2920	2920	2920	1
530	20250211	113800	461111805	2920	2915	2920	2910	170
531	20250211	113700	460617000	2915	2915	2915	2915	531
532	20250211	113600	459069135	2915	2915	2915	2915	504
533	20250211	113500	457599975	2915	2915	2915	2915	118
534	20250211	113400	457256005	2915	2915	2915	2915	28
535	20250211	113300	457174385	2915	2915	2915	2915	0
536	20250211	113200	457174385	2915	2915	2915	2910	1110
537	20250211	113100	453941985	2915	2915	2915	2915	6076
538	20250211	113000	436230445	2915	2915	2915	2915	71
539	20250211	112900	436023480	2915	2915	2915	2915	109
540	20250211	112800	435705745	2915	2915	2915	2915	533
541	20250211	112700	434152050	2915	2915	2915	2915	5169
542	20250211	112600	419084415	2915	2920	2920	2915	92
543	20250211	112500	418816205	2920	2920	2920	2920	2
544	20250211	112400	418810365	2920	2920	2920	2920	2
545	20250211	112300	418804525	2920	2920	2920	2920	342
546	20250211	112200	417805885	2920	2920	2920	2920	0
547	20250211	112100	417805885	2920	2920	2920	2920	188
548	20250211	112000	417256925	2915	2915	2915	2915	609
549	20250211	111900	415481690	2920	2920	2920	2920	21
550	20250211	111800	415420370	2915	2915	2915	2915	3803
551	20250211	111700	404334625	2915	2920	2920	2915	324
552	20250211	111600	403389165	2915	2920	2920	2915	89
553	20250211	111500	403129290	2920	2920	2920	2920	60
554	20250211	111400	402954090	2920	2925	2925	2920	1106
555	20250211	111300	399724520	2920	2920	2920	2920	1
556	20250211	111200	399721600	2920	2920	2920	2920	72
557	20250211	111100	399511360	2915	2915	2915	2915	0
558	20250211	111000	399511360	2915	2915	2915	2915	0
559	20250211	110900	399511360	2915	2920	2920	2915	919
560	20250211	110800	396828975	2920	2915	2920	2915	214
561	20250211	110700	396204505	2915	2920	2920	2915	1638
562	20250211	110600	391421770	2920	2920	2920	2920	0
563	20250211	110500	391421770	2920	2920	2920	2920	333
564	20250211	110400	390449410	2925	2925	2925	2925	0
565	20250211	110300	390449410	2925	2925	2925	2925	10
566	20250211	110200	390420160	2925	2925	2925	2925	1
567	20250211	110100	390417235	2925	2925	2925	2925	0
568	20250211	110000	390417235	2925	2920	2925	2920	2710
569	20250211	105900	382504030	2920	2920	2920	2920	1352
570	20250211	105800	378556190	2920	2920	2920	2920	530
571	20250211	105700	377008590	2920	2925	2925	2920	225
572	20250211	105600	376350940	2925	2925	2925	2925	10
573	20250211	105500	376321690	2920	2925	2925	2920	378
574	20250211	105400	375217270	2920	2920	2920	2920	0
575	20250211	105300	375217270	2920	2920	2920	2920	0
576	20250211	105200	375217270	2920	2920	2920	2920	0
577	20250211	105100	375217270	2920	2920	2920	2920	0
578	20250211	105000	375217270	2920	2925	2925	2920	241
579	20250211	104900	374513490	2920	2915	2920	2915	281
580	20250211	104800	373693070	2920	2920	2920	2920	100
581	20250211	104700	373401070	2920	2920	2920	2920	0
582	20250211	104600	373401070	2920	2920	2920	2920	139
583	20250211	104500	372995190	2920	2920	2920	2920	0
584	20250211	104400	372995190	2920	2920	2920	2920	1000
585	20250211	104300	370075190	2920	2920	2920	2920	0
586	20250211	104200	370075190	2920	2920	2920	2920	378
587	20250211	104100	368971430	2920	2920	2920	2920	35
588	20250211	104000	368869230	2920	2925	2925	2920	1093
589	20250211	103900	365672325	2920	2920	2920	2920	636
590	20250211	103800	363815205	2920	2925	2925	2920	18568
591	20250211	103700	309586140	2930	2930	2930	2930	3
592	20250211	103600	309577350	2920	2920	2920	2920	98
593	20250211	103500	309291190	2920	2925	2925	2920	119
594	20250211	103400	308943700	2930	2925	2930	2925	6
595	20250211	103300	308926125	2920	2920	2920	2920	3
596	20250211	103200	308917365	2925	2925	2925	2925	0
597	20250211	103100	308917365	2925	2925	2925	2925	50
598	20250211	103000	308771115	2920	2920	2920	2920	1
599	20250211	102900	308768195	2920	2925	2925	2920	4193
600	20250211	102800	296504635	2930	2930	2930	2930	0
601	20250211	102700	296504635	2930	2930	2930	2930	6
602	20250211	102600	296487055	2930	2930	2930	2930	30
603	20250211	102500	296399155	2930	2925	2930	2925	205
604	20250211	102400	295799455	2925	2925	2925	2925	1
605	20250211	102300	295796530	2925	2930	2930	2925	7
606	20250211	102200	295776030	2920	2920	2920	2920	0
607	20250211	102100	295776030	2920	2920	2920	2920	12
608	20250211	102000	295740990	2930	2930	2930	2925	81
609	20250211	101900	295503800	2925	2925	2925	2925	846
610	20250211	101800	293029250	2930	2930	2930	2930	0
611	20250211	101700	293029250	2930	2925	2930	2925	39
612	20250211	101600	292915020	2925	2930	2930	2925	65
613	20250211	101500	292724890	2925	2925	2925	2925	0
614	20250211	101400	292724890	2925	2925	2925	2925	4897
615	20250211	101300	278401165	2925	2925	2925	2925	11
616	20250211	101200	278368990	2925	2925	2925	2925	249
617	20250211	101100	277640665	2925	2925	2925	2925	53
618	20250211	101000	277485640	2925	2925	2925	2925	2
619	20250211	100900	277479790	2925	2925	2925	2925	13
620	20250211	100800	277441765	2925	2925	2925	2925	206
621	20250211	100700	276839215	2925	2925	2925	2925	453
622	20250211	100600	275514190	2925	2920	2925	2920	3
623	20250211	100500	275505425	2925	2925	2925	2920	5780
624	20250211	100400	258598930	2925	2925	2925	2920	358
625	20250211	100300	257553405	2925	2920	2925	2920	145
626	20250211	100200	257129990	2925	2925	2925	2925	35
627	20250211	100100	257027615	2925	2925	2925	2925	5
628	20250211	100000	257012990	2925	2925	2925	2925	1724
629	20250211	095900	251970290	2925	2920	2925	2920	400
630	20250211	095800	250801290	2925	2925	2925	2925	29
631	20250211	095700	250716465	2925	2925	2925	2925	35
632	20250211	095600	250614090	2925	2925	2925	2925	39
633	20250211	095500	250500015	2920	2920	2920	2920	1000
634	20250211	095400	247580015	2920	2920	2920	2920	280
635	20250211	095300	246762415	2920	2920	2920	2920	500
636	20250211	095200	245302415	2920	2920	2920	2920	3801
637	20250211	095100	234203495	2920	2925	2925	2920	150
638	20250211	095000	233764995	2920	2920	2920	2920	0
639	20250211	094900	233764995	2920	2920	2920	2920	2443
640	20250211	094800	226631435	2920	2925	2925	2920	69
641	20250211	094700	226429950	2920	2920	2920	2920	24
642	20250211	094600	226359870	2920	2920	2930	2920	568
643	20250211	094500	224701275	2930	2930	2930	2925	642
644	20250211	094400	222820305	2930	2925	2935	2920	1036
645	20250211	094300	219790970	2920	2920	2920	2920	0
646	20250211	094200	219790970	2920	2925	2935	2920	6278
647	20250211	094100	201455930	2925	2925	2925	2925	200
648	20250211	094000	200870930	2930	2930	2930	2930	5
649	20250211	093900	200856280	2930	2930	2930	2930	7
650	20250211	093800	200835770	2930	2935	2935	2930	274
651	20250211	093700	200031725	2930	2935	2935	2930	112
652	20250211	093600	199703015	2940	2930	2940	2925	34478
653	20250211	093500	98853690	2935	2935	2935	2935	140
654	20250211	093400	98442790	2935	2935	2935	2935	10
655	20250211	093300	98413440	2935	2930	2935	2930	12772
656	20250211	093200	60975950	2930	2930	2930	2930	1243
657	20250211	093100	57333960	2930	2930	2930	2930	31
658	20250211	093000	57243130	2930	2930	2930	2930	549
659	20250211	092900	55634560	2925	2930	2930	2925	360
660	20250211	092800	54581510	2930	2930	2930	2930	2079
661	20250211	092700	48490040	2930	2930	2930	2930	41
662	20250211	092600	48369910	2930	2925	2930	2925	401
663	20250211	092500	47196480	2930	2930	2930	2930	0
664	20250211	092400	47196480	2930	2930	2930	2930	150
665	20250211	092300	46756980	2930	2930	2930	2930	1
666	20250211	092200	46754050	2925	2925	2925	2925	50
667	20250211	092100	46607800	2925	2925	2925	2925	112
668	20250211	092000	46280200	2925	2925	2925	2925	1
669	20250211	091900	46277275	2930	2930	2930	2930	0
670	20250211	091800	46277275	2930	2930	2930	2930	1593
671	20250211	091700	41609785	2935	2930	2935	2930	3380
672	20250211	091600	31689535	2930	2930	2930	2930	15
673	20250211	091500	31645585	2930	2930	2930	2930	0
674	20250211	091400	31645585	2930	2935	2935	2930	651
675	20250211	091300	29736655	2935	2935	2935	2935	15
676	20250211	091200	29692630	2935	2935	2935	2935	0
677	20250211	091100	29692630	2935	2935	2935	2935	1734
678	20250211	091000	24603340	2935	2935	2935	2935	600
679	20250211	090900	22842340	2935	2935	2935	2935	3407
680	20250211	090800	12842795	2935	2935	2935	2935	5
681	20250211	090700	12828120	2925	2925	2925	2925	1
682	20250211	090600	12825195	2925	2930	2930	2925	1143
683	20250211	090500	9481265	2925	2930	2930	2925	703
684	20250211	090400	7421480	2935	2940	2940	2935	302
685	20250211	090300	6535105	2940	2945	2945	2940	339
686	20250211	090200	5538420	2945	2940	2945	2940	47
687	20250211	090100	5400140	2940	2940	2940	2940	51
688	20250211	090000	5250200	2940	2950	2950	2940	1782