KissMeData/002720/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	183800	353750175	4950	4950	4950	4950	1997
3	20250211	183700	353750175	4950	4950	4950	4950	0
4	20250211	183600	353750175	4950	4950	4950	4950	0
5	20250211	183500	353750175	4950	4950	4950	4950	0
6	20250211	183400	353750175	4950	4950	4950	4950	0
7	20250211	183300	353750175	4950	4950	4950	4950	0
8	20250211	183200	353750175	4950	4950	4950	4950	0
9	20250211	183100	353750175	4950	4950	4950	4950	0
10	20250211	183000	353750175	4950	4950	4950	4950	0
11	20250211	182900	353750175	4950	4950	4950	4950	0
12	20250211	182800	353750175	4950	4950	4950	4950	0
13	20250211	182700	353750175	4950	4950	4950	4950	0
14	20250211	182600	353750175	4950	4950	4950	4950	0
15	20250211	182500	353750175	4950	4950	4950	4950	0
16	20250211	182400	353750175	4950	4950	4950	4950	0
17	20250211	182300	353750175	4950	4950	4950	4950	0
18	20250211	182200	353750175	4950	4950	4950	4950	0
19	20250211	182100	353750175	4950	4950	4950	4950	0
20	20250211	182000	353750175	4950	4950	4950	4950	0
21	20250211	181900	353750175	4950	4950	4950	4950	0
22	20250211	181800	353750175	4950	4950	4950	4950	0
23	20250211	181700	353750175	4950	4950	4950	4950	0
24	20250211	181600	353750175	4950	4950	4950	4950	0
25	20250211	181500	353750175	4950	4950	4950	4950	0
26	20250211	181400	353750175	4950	4950	4950	4950	0
27	20250211	181300	353750175	4950	4950	4950	4950	0
28	20250211	181200	353750175	4950	4950	4950	4950	0
29	20250211	181100	353750175	4950	4950	4950	4950	0
30	20250211	181000	353750175	4950	4950	4950	4950	0
31	20250211	180900	353750175	4950	4950	4950	4950	0
32	20250211	180800	353750175	4950	4950	4950	4950	1997
33	20250211	180700	353750175	4950	4950	4950	4950	0
34	20250211	180600	353750175	4950	4950	4950	4950	0
35	20250211	180500	353750175	4950	4950	4950	4950	0
36	20250211	180400	353750175	4950	4950	4950	4950	0
37	20250211	180300	353750175	4950	4950	4950	4950	0
38	20250211	180200	353750175	4950	4950	4950	4950	0
39	20250211	180100	353750175	4950	4950	4950	4950	0
40	20250211	180000	353750175	4950	4950	4950	4950	0
41	20250211	175900	353750175	4950	4950	4950	4950	0
42	20250211	175800	353750175	4950	4950	4950	4950	0
43	20250211	175700	353750175	4950	4950	4950	4950	0
44	20250211	175600	353750175	4950	4950	4950	4950	0
45	20250211	175500	353750175	4950	4950	4950	4950	0
46	20250211	175400	353750175	4950	4950	4950	4950	0
47	20250211	175300	353750175	4950	4950	4950	4950	0
48	20250211	175200	353750175	4950	4950	4950	4950	0
49	20250211	175100	353750175	4950	4950	4950	4950	0
50	20250211	175000	353750175	4950	4950	4950	4950	0
51	20250211	174900	353750175	4950	4950	4950	4950	0
52	20250211	174800	353750175	4950	4950	4950	4950	0
53	20250211	174700	353750175	4950	4950	4950	4950	0
54	20250211	174600	353750175	4950	4950	4950	4950	0
55	20250211	174500	353750175	4950	4950	4950	4950	0
56	20250211	174400	353750175	4950	4950	4950	4950	0
57	20250211	174300	353750175	4950	4950	4950	4950	0
58	20250211	174200	353750175	4950	4950	4950	4950	0
59	20250211	174100	353750175	4950	4950	4950	4950	0
60	20250211	174000	353750175	4950	4950	4950	4950	0
61	20250211	173900	353750175	4950	4950	4950	4950	0
62	20250211	173800	353750175	4950	4950	4950	4950	1997
63	20250211	173700	353750175	4950	4950	4950	4950	0
64	20250211	173600	353750175	4950	4950	4950	4950	0
65	20250211	173500	353750175	4950	4950	4950	4950	0
66	20250211	173400	353750175	4950	4950	4950	4950	0
67	20250211	173300	353750175	4950	4950	4950	4950	0
68	20250211	173200	353750175	4950	4950	4950	4950	0
69	20250211	173100	353750175	4950	4950	4950	4950	0
70	20250211	173000	353750175	4950	4950	4950	4950	0
71	20250211	172900	353750175	4950	4950	4950	4950	0
72	20250211	172800	353750175	4950	4950	4950	4950	0
73	20250211	172700	353750175	4950	4950	4950	4950	0
74	20250211	172600	353750175	4950	4950	4950	4950	0
75	20250211	172500	353750175	4950	4950	4950	4950	0
76	20250211	172400	353750175	4950	4950	4950	4950	0
77	20250211	172300	353750175	4950	4950	4950	4950	0
78	20250211	172200	353750175	4950	4950	4950	4950	0
79	20250211	172100	353750175	4950	4950	4950	4950	0
80	20250211	172000	353750175	4950	4950	4950	4950	0
81	20250211	171900	353750175	4950	4950	4950	4950	0
82	20250211	171800	353750175	4950	4950	4950	4950	0
83	20250211	171700	353750175	4950	4950	4950	4950	0
84	20250211	171600	353750175	4950	4950	4950	4950	0
85	20250211	171500	353750175	4950	4950	4950	4950	0
86	20250211	171400	353750175	4950	4950	4950	4950	0
87	20250211	171300	353750175	4950	4950	4950	4950	0
88	20250211	171200	353750175	4950	4950	4950	4950	0
89	20250211	171100	353750175	4950	4950	4950	4950	0
90	20250211	171000	353750175	4950	4950	4950	4950	0
91	20250211	170900	353750175	4950	4950	4950	4950	0
92	20250211	170800	353750175	4950	4950	4950	4950	1997
93	20250211	170700	353750175	4950	4950	4950	4950	0
94	20250211	170600	353750175	4950	4950	4950	4950	0
95	20250211	170500	353750175	4950	4950	4950	4950	0
96	20250211	170400	353750175	4950	4950	4950	4950	0
97	20250211	170300	353750175	4950	4950	4950	4950	0
98	20250211	170200	353750175	4950	4950	4950	4950	0
99	20250211	170100	353750175	4950	4950	4950	4950	0
100	20250211	170000	353750175	4950	4950	4950	4950	0
101	20250211	165900	353750175	4950	4950	4950	4950	0
102	20250211	165800	353750175	4950	4950	4950	4950	0
103	20250211	165700	353750175	4950	4950	4950	4950	0
104	20250211	165600	353750175	4950	4950	4950	4950	0
105	20250211	165500	353750175	4950	4950	4950	4950	0
106	20250211	165400	353750175	4950	4950	4950	4950	0
107	20250211	165300	353750175	4950	4950	4950	4950	0
108	20250211	165200	353750175	4950	4950	4950	4950	0
109	20250211	165100	353750175	4950	4950	4950	4950	0
110	20250211	165000	353750175	4950	4950	4950	4950	0
111	20250211	164900	353750175	4950	4950	4950	4950	0
112	20250211	164800	353750175	4950	4950	4950	4950	0
113	20250211	164700	353750175	4950	4950	4950	4950	0
114	20250211	164600	353750175	4950	4950	4950	4950	0
115	20250211	164500	353750175	4950	4950	4950	4950	0
116	20250211	164400	353750175	4950	4950	4950	4950	0
117	20250211	164300	353750175	4950	4950	4950	4950	0
118	20250211	164200	353750175	4950	4950	4950	4950	0
119	20250211	164100	353750175	4950	4950	4950	4950	0
120	20250211	164000	353750175	4950	4950	4950	4950	0
121	20250211	163900	353750175	4950	4950	4950	4950	0
122	20250211	163800	353750175	4950	4950	4950	4950	1997
123	20250211	163700	353750175	4950	4950	4950	4950	0
124	20250211	163600	353750175	4950	4950	4950	4950	0
125	20250211	163500	353750175	4950	4950	4950	4950	0
126	20250211	163400	353750175	4950	4950	4950	4950	0
127	20250211	163300	353750175	4950	4950	4950	4950	0
128	20250211	163200	353750175	4950	4950	4950	4950	0
129	20250211	163100	353750175	4950	4950	4950	4950	0
130	20250211	163000	353750175	4950	4950	4950	4950	0
131	20250211	162900	353750175	4950	4950	4950	4950	0
132	20250211	162800	353750175	4950	4950	4950	4950	0
133	20250211	162700	353750175	4950	4950	4950	4950	0
134	20250211	162600	353750175	4950	4950	4950	4950	0
135	20250211	162500	353750175	4950	4950	4950	4950	0
136	20250211	162400	353750175	4950	4950	4950	4950	0
137	20250211	162300	353750175	4950	4950	4950	4950	0
138	20250211	162200	353750175	4950	4950	4950	4950	0
139	20250211	162100	353750175	4950	4950	4950	4950	0
140	20250211	162000	353750175	4950	4950	4950	4950	0
141	20250211	161900	353750175	4950	4950	4950	4950	0
142	20250211	161800	353750175	4950	4950	4950	4950	0
143	20250211	161700	353750175	4950	4950	4950	4950	0
144	20250211	161600	353750175	4950	4950	4950	4950	0
145	20250211	161500	353750175	4950	4950	4950	4950	0
146	20250211	161400	353750175	4950	4950	4950	4950	0
147	20250211	161300	353750175	4950	4950	4950	4950	0
148	20250211	161200	353750175	4950	4950	4950	4950	0
149	20250211	161100	353750175	4950	4950	4950	4950	0
150	20250211	161000	353750175	4950	4950	4950	4950	0
151	20250211	160900	353750175	4950	4950	4950	4950	0
152	20250211	160800	353750175	4950	4950	4950	4950	1997
153	20250211	160700	353750175	4950	4950	4950	4950	0
154	20250211	160600	353750175	4950	4950	4950	4950	0
155	20250211	160500	353750175	4950	4950	4950	4950	0
156	20250211	160400	353750175	4950	4950	4950	4950	0
157	20250211	160300	353750175	4950	4950	4950	4950	0
158	20250211	160200	353750175	4950	4950	4950	4950	0
159	20250211	160100	353750175	4950	4950	4950	4950	0
160	20250211	160000	353750175	4950	4950	4950	4950	0
161	20250211	155900	353750175	4950	4950	4950	4950	0
162	20250211	155800	353750175	4950	4950	4950	4950	0
163	20250211	155700	353750175	4950	4950	4950	4950	0
164	20250211	155600	353750175	4950	4950	4950	4950	0
165	20250211	155500	353750175	4950	4950	4950	4950	0
166	20250211	155400	353750175	4950	4950	4950	4950	0
167	20250211	155300	353750175	4950	4950	4950	4950	0
168	20250211	155200	353750175	4950	4950	4950	4950	0
169	20250211	155100	353750175	4950	4950	4950	4950	0
170	20250211	155000	353750175	4950	4950	4950	4950	0
171	20250211	154900	353750175	4950	4950	4950	4950	0
172	20250211	154800	353750175	4950	4950	4950	4950	0
173	20250211	154700	353750175	4950	4950	4950	4950	0
174	20250211	154600	353750175	4950	4950	4950	4950	0
175	20250211	154500	353750175	4950	4950	4950	4950	0
176	20250211	154400	353750175	4950	4950	4950	4950	0
177	20250211	154300	353750175	4950	4950	4950	4950	0
178	20250211	154200	353750175	4950	4950	4950	4950	0
179	20250211	154100	353750175	4950	4950	4950	4950	0
180	20250211	154000	353750175	4950	4950	4950	4950	0
181	20250211	153900	353750175	4950	4950	4950	4950	0
182	20250211	153800	353750175	4950	4950	4950	4950	1997
183	20250211	153700	353750175	4950	4950	4950	4950	0
184	20250211	153600	353750175	4950	4950	4950	4950	0
185	20250211	153500	353750175	4950	4950	4950	4950	0
186	20250211	153400	353750175	4950	4950	4950	4950	0
187	20250211	153300	353750175	4950	4950	4950	4950	0
188	20250211	153200	353750175	4950	4950	4950	4950	0
189	20250211	153100	353750175	4950	4950	4950	4950	0
190	20250211	153000	353750175	4950	4950	4950	4950	1997
191	20250211	152900	343865025	4940	4940	4940	4940	0
192	20250211	152800	343865025	4940	4940	4940	4940	0
193	20250211	152700	343865025	4940	4940	4940	4940	0
194	20250211	152600	343865025	4940	4940	4940	4940	0
195	20250211	152500	343865025	4940	4940	4940	4940	0
196	20250211	152400	343865025	4940	4940	4940	4940	0
197	20250211	152300	343865025	4940	4940	4940	4940	0
198	20250211	152200	343865025	4940	4940	4940	4940	0
199	20250211	152100	343865025	4940	4940	4940	4940	0
200	20250211	152000	343865025	4940	4940	4940	4940	0
201	20250211	151900	343865025	4940	4940	4940	4940	0
202	20250211	151800	343865025	4940	4940	4940	4940	0
203	20250211	151700	343865025	4940	4940	4940	4935	8
204	20250211	151600	343825525	4940	4940	4940	4940	6
205	20250211	151500	343795885	4940	4940	4940	4940	16
206	20250211	151400	343716845	4940	4940	4940	4940	3
207	20250211	151300	343702025	4940	4940	4940	4940	97
208	20250211	151200	343222845	4940	4940	4940	4930	108
209	20250211	151100	342690360	4940	4930	4940	4930	183
210	20250211	151000	341788160	4930	4920	4930	4920	9
211	20250211	150900	341743870	4930	4930	4930	4930	3
212	20250211	150800	341729080	4925	4930	4930	4925	5
213	20250211	150700	341704445	4930	4930	4930	4930	104
214	20250211	150600	341191725	4930	4925	4930	4920	1034
215	20250211	150500	336104200	4925	4930	4930	4925	13
216	20250211	150400	336040160	4930	4925	4930	4920	458
217	20250211	150300	333786285	4930	4930	4930	4930	16
218	20250211	150200	333707405	4930	4930	4930	4930	4
219	20250211	150100	333687685	4930	4930	4930	4925	629
220	20250211	150000	330589840	4930	4930	4930	4930	17
221	20250211	145900	330506030	4925	4930	4930	4925	216
222	20250211	145800	329442215	4940	4940	4940	4940	2
223	20250211	145700	329432335	4940	4940	4940	4920	529
224	20250211	145600	326828910	4935	4935	4935	4935	408
225	20250211	145500	324815430	4935	4935	4935	4925	93
226	20250211	145400	324357375	4935	4925	4935	4920	524
227	20250211	145300	321775645	4925	4925	4925	4925	439
228	20250211	145200	319613570	4940	4935	4940	4930	81
229	20250211	145100	319213875	4935	4935	4935	4935	1
230	20250211	145000	319208940	4935	4930	4935	4925	515
231	20250211	144900	316670045	4930	4930	4930	4930	3
232	20250211	144800	316655255	4925	4925	4925	4925	31
233	20250211	144700	316502580	4930	4925	4930	4925	1662
234	20250211	144600	308317220	4930	4930	4930	4930	2
235	20250211	144500	308307360	4925	4930	4930	4925	671
236	20250211	144400	305002665	4930	4935	4935	4930	4
237	20250211	144300	304982940	4930	4930	4935	4930	6
238	20250211	144200	304953355	4935	4935	4935	4935	208
239	20250211	144100	303926875	4935	4935	4935	4935	1
240	20250211	144000	303921940	4935	4930	4935	4925	710
241	20250211	143900	300424125	4930	4930	4930	4930	19
242	20250211	143800	300330455	4930	4930	4930	4930	7
243	20250211	143700	300295945	4930	4930	4930	4925	514
244	20250211	143600	297764425	4935	4940	4940	4925	1038
245	20250211	143500	292650705	4940	4950	4950	4940	8
246	20250211	143400	292611175	4945	4950	4950	4945	47
247	20250211	143300	292378695	4950	4940	4950	4940	207
248	20250211	143200	291356095	4940	4940	4940	4940	300
249	20250211	143100	289874095	4940	4945	4950	4930	4798
250	20250211	143000	266206130	4950	4950	4950	4935	1007
251	20250211	142900	261231440	4950	4950	4950	4950	7
252	20250211	142800	261196790	4945	4950	4950	4945	738
253	20250211	142700	257547275	4960	4960	4960	4960	6
254	20250211	142600	257517515	4960	4960	4960	4955	27
255	20250211	142500	257383610	4960	4950	4960	4950	15
256	20250211	142400	257309350	4950	4960	4960	4950	8
257	20250211	142300	257269740	4960	4960	4960	4960	502
258	20250211	142200	254779820	4960	4955	4960	4955	4
259	20250211	142100	254759985	4955	4960	4960	4955	5
260	20250211	142000	254735200	4960	4960	4960	4960	3
261	20250211	141900	254720320	4960	4960	4960	4960	528
262	20250211	141800	252101440	4960	4960	4960	4960	53
263	20250211	141700	251838560	4960	4960	4960	4960	5
264	20250211	141600	251813760	4935	4960	4960	4930	2008
265	20250211	141500	241906215	4960	4950	4960	4940	1596
266	20250211	141400	234014995	4960	4960	4960	4960	3
267	20250211	141300	234000115	4955	4955	4960	4955	111
268	20250211	141200	233450100	4960	4960	4960	4960	3
269	20250211	141100	233435220	4950	4950	4950	4950	30
270	20250211	141000	233286720	4950	4950	4950	4950	3
271	20250211	140900	233271870	4950	4950	4950	4950	14
272	20250211	140800	233202570	4950	4950	4950	4950	121
273	20250211	140700	232603620	4950	4950	4950	4950	3
274	20250211	140600	232588770	4950	4950	4950	4950	1003
275	20250211	140500	227623920	4950	4950	4950	4950	13
276	20250211	140400	227559570	4950	4950	4950	4950	7
277	20250211	140300	227524920	4950	4960	4960	4950	7
278	20250211	140200	227490260	4960	4960	4960	4960	8
279	20250211	140100	227450580	4960	4960	4960	4960	1
280	20250211	140000	227445620	4960	4960	4960	4960	205
281	20250211	135900	226428820	4960	4945	4960	4940	316
282	20250211	135800	224866870	4950	4950	4950	4950	105
283	20250211	135700	224347120	4950	4960	4960	4950	195
284	20250211	135600	223381850	4960	4960	4960	4960	101
285	20250211	135500	222880890	4960	4960	4960	4960	804
286	20250211	135400	218893050	4960	4960	4960	4960	13
287	20250211	135300	218828570	4965	4950	4965	4950	506
288	20250211	135200	216323840	4965	4965	4965	4960	9
289	20250211	135100	216279190	4965	4965	4965	4965	202
290	20250211	135000	215276260	4965	4965	4965	4965	3
291	20250211	134900	215261365	4965	4965	4965	4965	6
292	20250211	134800	215231575	4965	4965	4965	4965	3
293	20250211	134700	215216680	4950	4965	4965	4950	4
294	20250211	134600	215196865	4965	4945	4965	4945	17
295	20250211	134500	215112760	4965	4965	4965	4950	109
296	20250211	134400	214573135	4965	4950	4965	4950	303
297	20250211	134300	213073270	4965	4965	4965	4955	6
298	20250211	134200	213043510	4965	4965	4965	4965	1
299	20250211	134100	213038545	4965	4960	4965	4960	405
300	20250211	134000	211029735	4960	4960	4960	4940	1004
301	20250211	133900	206069895	4945	4960	4960	4945	496
302	20250211	133800	203617130	4945	4960	4960	4945	355
303	20250211	133700	201861075	4960	4960	4960	4960	0
304	20250211	133600	201861075	4960	4960	4960	4960	4
305	20250211	133500	201841235	4960	4960	4960	4960	2021
306	20250211	133400	191817075	4960	4960	4960	4960	1
307	20250211	133300	191812115	4960	4960	4960	4960	3
308	20250211	133200	191797235	4960	4945	4960	4945	10
309	20250211	133100	191747770	4960	4955	4960	4945	1606
310	20250211	133000	183805535	4960	4960	4960	4960	4
311	20250211	132900	183785695	4960	4960	4960	4960	17
312	20250211	132800	183701375	4960	4960	4960	4960	2
313	20250211	132700	183691455	4960	4955	4960	4955	5
314	20250211	132600	183666675	4960	4960	4960	4960	3
315	20250211	132500	183651795	4960	4960	4960	4960	1
316	20250211	132400	183646835	4960	4960	4960	4960	5
317	20250211	132300	183622035	4960	4960	4960	4960	2
318	20250211	132200	183612115	4960	4960	4960	4950	96
319	20250211	132100	183136875	4960	4960	4960	4960	2
320	20250211	132000	183126955	4960	4960	4960	4950	502
321	20250211	131900	180641965	4960	4960	4960	4960	4
322	20250211	131800	180622125	4960	4960	4960	4960	7
323	20250211	131700	180587405	4960	4960	4960	4960	17
324	20250211	131600	180503085	4960	4960	4960	4960	3
325	20250211	131500	180488205	4960	4960	4960	4960	11
326	20250211	131400	180433645	4960	4960	4960	4960	17
327	20250211	131300	180349325	4960	4960	4960	4960	2
328	20250211	131200	180339405	4960	4960	4960	4960	1
329	20250211	131100	180334445	4960	4960	4960	4960	103
330	20250211	131000	179823565	4960	4960	4960	4960	2
331	20250211	130900	179813645	4960	4960	4960	4960	204
332	20250211	130800	178801805	4960	4960	4960	4960	2
333	20250211	130700	178791885	4960	4960	4960	4960	2
334	20250211	130600	178781965	4950	4955	4960	4950	13
335	20250211	130500	178717590	4950	4960	4960	4950	134
336	20250211	130400	178053620	4960	4960	4960	4960	3
337	20250211	130300	178038740	4960	4960	4960	4960	4
338	20250211	130200	178018900	4960	4960	4960	4960	1
339	20250211	130100	178013940	4960	4960	4960	4960	9
340	20250211	130000	177969300	4960	4960	4960	4960	1113
341	20250211	125900	172448820	4960	4960	4960	4960	8
342	20250211	125800	172409140	4960	4960	4960	4960	2
343	20250211	125700	172399220	4960	4960	4960	4960	8
344	20250211	125600	172359540	4960	4960	4960	4960	2
345	20250211	125500	172349620	4960	4960	4960	4960	2
346	20250211	125400	172339700	4960	4960	4960	4960	6
347	20250211	125300	172309940	4960	4960	4960	4960	1
348	20250211	125200	172304980	4960	4960	4960	4960	10
349	20250211	125100	172255380	4960	4960	4960	4960	3
350	20250211	125000	172240500	4960	4960	4960	4960	2
351	20250211	124900	172230580	4960	4960	4965	4960	25
352	20250211	124800	172106575	4965	4965	4965	4965	5
353	20250211	124700	172081750	4965	4965	4965	4965	4
354	20250211	124600	172061890	4965	4965	4965	4965	3
355	20250211	124500	172046995	4965	4965	4965	4965	1
356	20250211	124400	172042030	4965	4965	4965	4960	7
357	20250211	124300	172007290	4965	4965	4965	4960	473
358	20250211	124200	169661165	4970	4970	4970	4970	4
359	20250211	124100	169641285	4970	4970	4970	4970	6
360	20250211	124000	169611465	4970	4970	4970	4970	0
361	20250211	123900	169611465	4970	4970	4970	4970	3
362	20250211	123800	169596555	4970	4965	4970	4965	5
363	20250211	123700	169571720	4970	4970	4970	4970	3
364	20250211	123600	169556810	4970	4970	4970	4970	3
365	20250211	123500	169541900	4965	4965	4965	4965	4
366	20250211	123400	169522040	4965	4965	4965	4965	4
367	20250211	123300	169502180	4965	4965	4965	4965	1
368	20250211	123200	169497215	4970	4970	4970	4970	4
369	20250211	123100	169477335	4970	4970	4970	4970	2
370	20250211	123000	169467395	4970	4970	4970	4970	1
371	20250211	122900	169462425	4970	4970	4970	4970	3
372	20250211	122800	169447515	4980	4975	4980	4975	4
373	20250211	122700	169427610	4975	4970	4975	4950	394
374	20250211	122600	167473125	4970	4965	4970	4965	10
375	20250211	122500	167423470	4965	4965	4965	4960	253
376	20250211	122400	166168575	4965	4965	4965	4965	2
377	20250211	122300	166158645	4965	4965	4965	4965	6
378	20250211	122200	166128855	4960	4970	4970	4960	253
379	20250211	122100	164873930	4965	4970	4970	4965	131
380	20250211	122000	164223465	4980	4975	4980	4975	6
381	20250211	121900	164193600	4980	4980	4980	4980	3
382	20250211	121800	164178660	4980	4980	4980	4980	2
383	20250211	121700	164168700	4980	4980	4980	4975	5
384	20250211	121600	164143810	4980	4980	4980	4980	251
385	20250211	121500	162893830	4980	4980	4980	4975	9
386	20250211	121400	162849040	4980	4980	4980	4980	6
387	20250211	121300	162819160	4980	4980	4980	4980	3
388	20250211	121200	162804220	4980	4980	4980	4980	17
389	20250211	121100	162719560	4975	4980	4980	4975	4
390	20250211	121000	162699645	4980	4975	4980	4975	12
391	20250211	120900	162639915	4980	4980	4980	4980	3
392	20250211	120800	162624975	4980	4980	4980	4980	1
393	20250211	120700	162619995	4980	4980	4980	4980	6
394	20250211	120600	162590115	4980	4980	4980	4980	5
395	20250211	120500	162565215	4980	4980	4980	4980	2
396	20250211	120400	162555255	4980	4980	4980	4980	9
397	20250211	120300	162510435	4980	4980	4980	4980	3
398	20250211	120200	162495495	4980	4980	4980	4980	24
399	20250211	120100	162375975	4980	4980	4980	4980	5
400	20250211	120000	162351075	4980	4970	4980	4970	4
401	20250211	115900	162331165	4975	4980	4980	4975	3
402	20250211	115800	162316230	4980	4980	4980	4975	4
403	20250211	115700	162296320	4970	4980	4980	4970	3
404	20250211	115600	162281390	4980	4980	4980	4980	2
405	20250211	115500	162271430	4980	4970	4980	4970	4
406	20250211	115400	162251520	4980	4970	4980	4970	14
407	20250211	115300	162181880	4970	4970	4970	4970	107
408	20250211	115200	161650090	4970	4970	4970	4970	108
409	20250211	115100	161113330	4970	4970	4970	4970	7
410	20250211	115000	161078540	4970	4970	4970	4970	16
411	20250211	114900	160999020	4970	4970	4970	4970	4
412	20250211	114800	160979140	4970	4970	4970	4970	2
413	20250211	114700	160969200	4970	4970	4970	4970	3
414	20250211	114600	160954290	4970	4970	4970	4970	2
415	20250211	114500	160944350	4970	4970	4970	4970	7
416	20250211	114400	160909560	4965	4980	4980	4965	45
417	20250211	114300	160686090	4980	4980	4980	4980	3
418	20250211	114200	160671150	4980	4980	4980	4970	27
419	20250211	114100	160536940	4980	4975	4980	4975	5
420	20250211	114000	160512055	4980	4980	4980	4980	204
421	20250211	113900	159496135	4980	4980	4980	4980	1
422	20250211	113800	159491155	4980	4980	4980	4980	2
423	20250211	113700	159481195	4980	4980	4980	4970	6
424	20250211	113600	159451345	4980	4980	4980	4980	2
425	20250211	113500	159441385	4980	4980	4980	4980	14
426	20250211	113400	159371665	4980	4980	4980	4980	2
427	20250211	113300	159361705	4980	4960	4980	4960	151
428	20250211	113200	158612725	4955	4960	4960	4955	413
429	20250211	113100	156564295	4960	4960	4960	4960	3
430	20250211	113000	156549415	4960	4960	4960	4960	206
431	20250211	112900	155527655	4950	4955	4955	4950	20
432	20250211	112800	155428635	4960	4960	4960	4960	3
433	20250211	112700	155413755	4960	4960	4960	4960	502
434	20250211	112600	152923835	4960	4950	4960	4950	816
435	20250211	112500	148884615	4960	4960	4960	4960	13
436	20250211	112400	148820135	4960	4960	4960	4960	1
437	20250211	112300	148815175	4960	4955	4960	4955	5
438	20250211	112200	148790395	4955	4955	4955	4955	207
439	20250211	112100	147764710	4955	4955	4955	4955	344
440	20250211	112000	146060190	4960	4960	4960	4960	6
441	20250211	111900	146030430	4960	4960	4960	4960	5
442	20250211	111800	146005630	4960	4960	4960	4960	3
443	20250211	111700	145990750	4960	4960	4960	4960	4
444	20250211	111600	145970910	4960	4960	4960	4960	4
445	20250211	111500	145951070	4960	4960	4960	4960	7
446	20250211	111400	145916350	4960	4960	4960	4960	206
447	20250211	111300	144894590	4960	4960	4960	4960	2
448	20250211	111200	144884670	4960	4960	4960	4960	3
449	20250211	111100	144869790	4960	4960	4960	4960	6
450	20250211	111000	144840030	4960	4960	4960	4960	5
451	20250211	110900	144815230	4960	4960	4960	4960	2
452	20250211	110800	144805310	4960	4960	4960	4960	3
453	20250211	110700	144790430	4960	4960	4960	4960	4
454	20250211	110600	144770590	4960	4960	4960	4960	7
455	20250211	110500	144735870	4960	4960	4960	4960	1
456	20250211	110400	144730910	4960	4960	4960	4960	3
457	20250211	110300	144716030	4960	4960	4960	4960	5
458	20250211	110200	144691230	4955	4960	4960	4955	541
459	20250211	110100	142010450	4960	4960	4960	4960	102
460	20250211	110000	141504530	4960	4960	4960	4960	1
461	20250211	105900	141499570	4960	4960	4960	4960	71
462	20250211	105800	141147410	4960	4960	4960	4960	263
463	20250211	105700	139842930	4960	4960	4960	4960	1
464	20250211	105600	139837970	4960	4960	4960	4960	3
465	20250211	105500	139823090	4955	4970	4970	4955	1188
466	20250211	105400	133931215	4970	4975	4975	4970	24
467	20250211	105300	133811900	4975	4985	4985	4975	251
468	20250211	105200	132563130	4975	4980	4985	4975	541
469	20250211	105100	129867025	4980	4980	4980	4975	176
470	20250211	105000	128990690	4980	4975	4980	4975	12
471	20250211	104900	128930985	4980	4980	4980	4980	7
472	20250211	104800	128896125	4980	4980	4980	4980	3
473	20250211	104700	128881185	4980	4980	4980	4980	6
474	20250211	104600	128851305	4980	4980	4980	4980	2
475	20250211	104500	128841345	4980	4975	4980	4975	104
476	20250211	104400	128323925	4980	4980	4980	4980	3
477	20250211	104300	128308985	4980	4985	4985	4980	122
478	20250211	104200	127701415	4980	4985	4985	4980	102
479	20250211	104100	127193445	4980	4980	4980	4980	10
480	20250211	104000	127143645	4985	4985	4985	4985	2
481	20250211	103900	127133675	4985	4985	4985	4985	8
482	20250211	103800	127093795	4985	4985	4985	4985	3
483	20250211	103700	127078840	4985	4985	4985	4985	2004
484	20250211	103600	117088900	4985	4985	4985	4985	1146
485	20250211	103500	111376090	4985	4985	4985	4985	2001
486	20250211	103400	101401105	4985	4960	4985	4960	14
487	20250211	103300	101331590	4985	4985	4985	4985	3
488	20250211	103200	101316635	4985	4985	4985	4985	3
489	20250211	103100	101301680	4985	4965	4985	4960	1395
490	20250211	103000	94379885	4970	4970	4970	4970	2
491	20250211	102900	94369945	4975	4970	4975	4965	30
492	20250211	102800	94220960	4975	4980	4980	4975	3
493	20250211	102700	94206030	4985	4975	4985	4965	520
494	20250211	102600	91621285	4985	4985	4985	4985	3
495	20250211	102500	91606330	4985	4980	4985	4980	103
496	20250211	102400	91093375	4985	4985	4985	4985	3
497	20250211	102300	91078420	4985	4985	4985	4985	3
498	20250211	102200	91063465	4980	4990	4990	4980	113
499	20250211	102100	90500690	4990	4990	4990	4985	6
500	20250211	102000	90470765	4985	4990	4990	4985	7
501	20250211	101900	90435845	4990	4990	4990	4990	2
502	20250211	101800	90425865	4990	4990	4990	4990	2
503	20250211	101700	90415885	4990	4985	4990	4985	79
504	20250211	101600	90022060	4985	4985	4985	4985	2
505	20250211	101500	90012090	4985	4985	4985	4985	5
506	20250211	101400	89987165	4985	4985	4985	4985	3
507	20250211	101300	89972210	4985	4985	4985	4985	1
508	20250211	101200	89967225	4985	4985	4985	4985	4
509	20250211	101100	89947285	4980	4985	4985	4980	18
510	20250211	101000	89857615	4985	4985	4985	4985	3
511	20250211	100900	89842660	4985	4985	4985	4985	2
512	20250211	100800	89832690	4985	4980	4985	4980	11
513	20250211	100700	89777905	4985	4990	4990	4985	16
514	20250211	100600	89698125	4990	4990	4990	4990	4
515	20250211	100500	89678165	4985	4990	4990	4985	1003
516	20250211	100400	84678195	4980	4990	4990	4980	14
517	20250211	100300	84608435	4990	4990	4990	4990	0
518	20250211	100200	84608435	4990	4980	4990	4980	5
519	20250211	100100	84583525	4980	4980	4980	4980	5
520	20250211	100000	84558625	4980	4980	4980	4980	10
521	20250211	095900	84508825	4990	4990	4990	4990	3
522	20250211	095800	84493855	4990	4975	4990	4975	2
523	20250211	095700	84483890	4990	4990	4990	4990	53
524	20250211	095600	84219420	4990	4985	4990	4985	273
525	20250211	095500	82857895	4985	4990	4990	4985	3
526	20250211	095400	82842930	4980	4990	4990	4980	68
527	20250211	095300	82504250	4990	4990	4990	4990	11
528	20250211	095200	82449360	4990	4985	4990	4985	9
529	20250211	095100	82404470	4990	4990	4990	4990	2
530	20250211	095000	82394490	4995	4995	4995	4995	2
531	20250211	094900	82384500	4995	4980	4995	4980	171
532	20250211	094800	81531540	4995	4995	4995	4990	109
533	20250211	094700	80987090	4995	4990	4995	4990	1688
534	20250211	094600	72563965	4990	4990	4990	4990	2
535	20250211	094500	72553985	4990	4990	4990	4990	3
536	20250211	094400	72539015	4990	4990	4990	4990	9
537	20250211	094300	72494105	4990	4990	4990	4990	145
538	20250211	094200	71770555	4990	4990	4990	4990	1141
539	20250211	094100	66076965	4995	4995	4995	4975	536
540	20250211	094000	63400880	5000	4990	5000	4990	675
541	20250211	093900	60029665	4985	4980	4985	4980	1205
542	20250211	093800	54027560	4980	4980	4980	4980	1
543	20250211	093700	54022580	4980	4960	4980	4960	6
544	20250211	093600	53992720	4980	4980	4980	4980	18
545	20250211	093500	53903080	4985	4985	4985	4985	0
546	20250211	093400	53903080	4985	4980	4985	4970	1645
547	20250211	093300	45711175	4975	4975	4975	4975	30
548	20250211	093200	45561925	4975	4970	4975	4970	99
549	20250211	093100	45069545	4970	4970	4970	4970	0
550	20250211	093000	45069545	4970	4970	4970	4970	125
551	20250211	092900	44448295	4965	4965	4965	4965	1000
552	20250211	092800	39483295	4960	4960	4960	4960	130
553	20250211	092700	38838495	4960	4945	4960	4945	683
554	20250211	092600	35456535	4955	4955	4955	4955	214
555	20250211	092500	34396165	4955	4950	4955	4945	1183
556	20250211	092400	28545220	4950	4955	4955	4950	571
557	20250211	092300	25718765	4955	4960	4960	4955	6
558	20250211	092200	25689010	4960	4960	4960	4960	23
559	20250211	092100	25574930	4960	4965	4965	4960	181
560	20250211	092000	24676710	4965	4965	4965	4965	221
561	20250211	091900	23579445	4965	4965	4965	4965	79
562	20250211	091800	23187210	4970	4970	4970	4970	0
563	20250211	091700	23187210	4970	4970	4970	4970	0
564	20250211	091600	23187210	4970	4970	4970	4970	214
565	20250211	091500	22123630	4950	4950	4950	4950	1110
566	20250211	091400	16629130	4950	4950	4950	4950	26
567	20250211	091300	16500430	4945	4945	4945	4945	0
568	20250211	091200	16500430	4945	4945	4945	4945	0
569	20250211	091100	16500430	4945	4945	4945	4945	0
570	20250211	091000	16500430	4945	4945	4945	4945	1000
571	20250211	090900	11555430	4945	4945	4945	4945	19
572	20250211	090800	11461475	4980	4980	4980	4980	0
573	20250211	090700	11461475	4980	4980	4980	4980	0
574	20250211	090600	11461475	4980	4980	4980	4980	0
575	20250211	090500	11461475	4980	4980	4980	4980	0
576	20250211	090400	11461475	4980	4975	4980	4940	623
577	20250211	090300	8379580	4940	4940	4940	4940	0
578	20250211	090200	8379580	4940	4935	4940	4935	13
579	20250211	090100	8315385	4930	4935	4935	4930	1013
580	20250211	090000	3317890	4930	4930	4930	4930	673