KissMeData/225220/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	205000	182742575	2970	2970	2970	2970	1672
3	20250211	204900	182742575	2970	2970	2970	2970	0
4	20250211	204800	182742575	2970	2970	2970	2970	0
5	20250211	204700	182742575	2970	2970	2970	2970	0
6	20250211	204600	182742575	2970	2970	2970	2970	0
7	20250211	204500	182742575	2970	2970	2970	2970	0
8	20250211	204400	182742575	2970	2970	2970	2970	0
9	20250211	204300	182742575	2970	2970	2970	2970	0
10	20250211	204200	182742575	2970	2970	2970	2970	0
11	20250211	204100	182742575	2970	2970	2970	2970	0
12	20250211	204000	182742575	2970	2970	2970	2970	0
13	20250211	203900	182742575	2970	2970	2970	2970	0
14	20250211	203800	182742575	2970	2970	2970	2970	0
15	20250211	203700	182742575	2970	2970	2970	2970	0
16	20250211	203600	182742575	2970	2970	2970	2970	0
17	20250211	203500	182742575	2970	2970	2970	2970	0
18	20250211	203400	182742575	2970	2970	2970	2970	0
19	20250211	203300	182742575	2970	2970	2970	2970	0
20	20250211	203200	182742575	2970	2970	2970	2970	0
21	20250211	203100	182742575	2970	2970	2970	2970	0
22	20250211	203000	182742575	2970	2970	2970	2970	0
23	20250211	202900	182742575	2970	2970	2970	2970	0
24	20250211	202800	182742575	2970	2970	2970	2970	0
25	20250211	202700	182742575	2970	2970	2970	2970	0
26	20250211	202600	182742575	2970	2970	2970	2970	0
27	20250211	202500	182742575	2970	2970	2970	2970	0
28	20250211	202400	182742575	2970	2970	2970	2970	0
29	20250211	202300	182742575	2970	2970	2970	2970	0
30	20250211	202200	182742575	2970	2970	2970	2970	0
31	20250211	202100	182742575	2970	2970	2970	2970	0
32	20250211	202000	182742575	2970	2970	2970	2970	1672
33	20250211	201900	182742575	2970	2970	2970	2970	0
34	20250211	201800	182742575	2970	2970	2970	2970	0
35	20250211	201700	182742575	2970	2970	2970	2970	0
36	20250211	201600	182742575	2970	2970	2970	2970	0
37	20250211	201500	182742575	2970	2970	2970	2970	0
38	20250211	201400	182742575	2970	2970	2970	2970	0
39	20250211	201300	182742575	2970	2970	2970	2970	0
40	20250211	201200	182742575	2970	2970	2970	2970	0
41	20250211	201100	182742575	2970	2970	2970	2970	0
42	20250211	201000	182742575	2970	2970	2970	2970	0
43	20250211	200900	182742575	2970	2970	2970	2970	0
44	20250211	200800	182742575	2970	2970	2970	2970	0
45	20250211	200700	182742575	2970	2970	2970	2970	0
46	20250211	200600	182742575	2970	2970	2970	2970	0
47	20250211	200500	182742575	2970	2970	2970	2970	0
48	20250211	200400	182742575	2970	2970	2970	2970	0
49	20250211	200300	182742575	2970	2970	2970	2970	0
50	20250211	200200	182742575	2970	2970	2970	2970	0
51	20250211	200100	182742575	2970	2970	2970	2970	0
52	20250211	200000	182742575	2970	2970	2970	2970	0
53	20250211	195900	182742575	2970	2970	2970	2970	0
54	20250211	195800	182742575	2970	2970	2970	2970	0
55	20250211	195700	182742575	2970	2970	2970	2970	0
56	20250211	195600	182742575	2970	2970	2970	2970	0
57	20250211	195500	182742575	2970	2970	2970	2970	0
58	20250211	195400	182742575	2970	2970	2970	2970	0
59	20250211	195300	182742575	2970	2970	2970	2970	0
60	20250211	195200	182742575	2970	2970	2970	2970	0
61	20250211	195100	182742575	2970	2970	2970	2970	0
62	20250211	195000	182742575	2970	2970	2970	2970	1672
63	20250211	194900	182742575	2970	2970	2970	2970	0
64	20250211	194800	182742575	2970	2970	2970	2970	0
65	20250211	194700	182742575	2970	2970	2970	2970	0
66	20250211	194600	182742575	2970	2970	2970	2970	0
67	20250211	194500	182742575	2970	2970	2970	2970	0
68	20250211	194400	182742575	2970	2970	2970	2970	0
69	20250211	194300	182742575	2970	2970	2970	2970	0
70	20250211	194200	182742575	2970	2970	2970	2970	0
71	20250211	194100	182742575	2970	2970	2970	2970	0
72	20250211	194000	182742575	2970	2970	2970	2970	0
73	20250211	193900	182742575	2970	2970	2970	2970	0
74	20250211	193800	182742575	2970	2970	2970	2970	0
75	20250211	193700	182742575	2970	2970	2970	2970	0
76	20250211	193600	182742575	2970	2970	2970	2970	0
77	20250211	193500	182742575	2970	2970	2970	2970	0
78	20250211	193400	182742575	2970	2970	2970	2970	0
79	20250211	193300	182742575	2970	2970	2970	2970	0
80	20250211	193200	182742575	2970	2970	2970	2970	0
81	20250211	193100	182742575	2970	2970	2970	2970	0
82	20250211	193000	182742575	2970	2970	2970	2970	0
83	20250211	192900	182742575	2970	2970	2970	2970	0
84	20250211	192800	182742575	2970	2970	2970	2970	0
85	20250211	192700	182742575	2970	2970	2970	2970	0
86	20250211	192600	182742575	2970	2970	2970	2970	0
87	20250211	192500	182742575	2970	2970	2970	2970	0
88	20250211	192400	182742575	2970	2970	2970	2970	0
89	20250211	192300	182742575	2970	2970	2970	2970	0
90	20250211	192200	182742575	2970	2970	2970	2970	0
91	20250211	192100	182742575	2970	2970	2970	2970	0
92	20250211	192000	182742575	2970	2970	2970	2970	1672
93	20250211	191900	182742575	2970	2970	2970	2970	0
94	20250211	191800	182742575	2970	2970	2970	2970	0
95	20250211	191700	182742575	2970	2970	2970	2970	0
96	20250211	191600	182742575	2970	2970	2970	2970	0
97	20250211	191500	182742575	2970	2970	2970	2970	0
98	20250211	191400	182742575	2970	2970	2970	2970	0
99	20250211	191300	182742575	2970	2970	2970	2970	0
100	20250211	191200	182742575	2970	2970	2970	2970	0
101	20250211	191100	182742575	2970	2970	2970	2970	0
102	20250211	191000	182742575	2970	2970	2970	2970	0
103	20250211	190900	182742575	2970	2970	2970	2970	0
104	20250211	190800	182742575	2970	2970	2970	2970	0
105	20250211	190700	182742575	2970	2970	2970	2970	0
106	20250211	190600	182742575	2970	2970	2970	2970	0
107	20250211	190500	182742575	2970	2970	2970	2970	0
108	20250211	190400	182742575	2970	2970	2970	2970	0
109	20250211	190300	182742575	2970	2970	2970	2970	0
110	20250211	190200	182742575	2970	2970	2970	2970	0
111	20250211	190100	182742575	2970	2970	2970	2970	0
112	20250211	190000	182742575	2970	2970	2970	2970	0
113	20250211	185900	182742575	2970	2970	2970	2970	0
114	20250211	185800	182742575	2970	2970	2970	2970	0
115	20250211	185700	182742575	2970	2970	2970	2970	0
116	20250211	185600	182742575	2970	2970	2970	2970	0
117	20250211	185500	182742575	2970	2970	2970	2970	0
118	20250211	185400	182742575	2970	2970	2970	2970	0
119	20250211	185300	182742575	2970	2970	2970	2970	0
120	20250211	185200	182742575	2970	2970	2970	2970	0
121	20250211	185100	182742575	2970	2970	2970	2970	0
122	20250211	185000	182742575	2970	2970	2970	2970	1672
123	20250211	184900	182742575	2970	2970	2970	2970	0
124	20250211	184800	182742575	2970	2970	2970	2970	0
125	20250211	184700	182742575	2970	2970	2970	2970	0
126	20250211	184600	182742575	2970	2970	2970	2970	0
127	20250211	184500	182742575	2970	2970	2970	2970	0
128	20250211	184400	182742575	2970	2970	2970	2970	0
129	20250211	184300	182742575	2970	2970	2970	2970	0
130	20250211	184200	182742575	2970	2970	2970	2970	0
131	20250211	184100	182742575	2970	2970	2970	2970	0
132	20250211	184000	182742575	2970	2970	2970	2970	0
133	20250211	183900	182742575	2970	2970	2970	2970	0
134	20250211	183800	182742575	2970	2970	2970	2970	0
135	20250211	183700	182742575	2970	2970	2970	2970	0
136	20250211	183600	182742575	2970	2970	2970	2970	0
137	20250211	183500	182742575	2970	2970	2970	2970	0
138	20250211	183400	182742575	2970	2970	2970	2970	0
139	20250211	183300	182742575	2970	2970	2970	2970	0
140	20250211	183200	182742575	2970	2970	2970	2970	0
141	20250211	183100	182742575	2970	2970	2970	2970	0
142	20250211	183000	182742575	2970	2970	2970	2970	0
143	20250211	182900	182742575	2970	2970	2970	2970	0
144	20250211	182800	182742575	2970	2970	2970	2970	0
145	20250211	182700	182742575	2970	2970	2970	2970	0
146	20250211	182600	182742575	2970	2970	2970	2970	0
147	20250211	182500	182742575	2970	2970	2970	2970	0
148	20250211	182400	182742575	2970	2970	2970	2970	0
149	20250211	182300	182742575	2970	2970	2970	2970	0
150	20250211	182200	182742575	2970	2970	2970	2970	0
151	20250211	182100	182742575	2970	2970	2970	2970	0
152	20250211	182000	182742575	2970	2970	2970	2970	1672
153	20250211	181900	182742575	2970	2970	2970	2970	0
154	20250211	181800	182742575	2970	2970	2970	2970	0
155	20250211	181700	182742575	2970	2970	2970	2970	0
156	20250211	181600	182742575	2970	2970	2970	2970	0
157	20250211	181500	182742575	2970	2970	2970	2970	0
158	20250211	181400	182742575	2970	2970	2970	2970	0
159	20250211	181300	182742575	2970	2970	2970	2970	0
160	20250211	181200	182742575	2970	2970	2970	2970	0
161	20250211	181100	182742575	2970	2970	2970	2970	0
162	20250211	181000	182742575	2970	2970	2970	2970	0
163	20250211	180900	182742575	2970	2970	2970	2970	0
164	20250211	180800	182742575	2970	2970	2970	2970	0
165	20250211	180700	182742575	2970	2970	2970	2970	0
166	20250211	180600	182742575	2970	2970	2970	2970	0
167	20250211	180500	182742575	2970	2970	2970	2970	0
168	20250211	180400	182742575	2970	2970	2970	2970	0
169	20250211	180300	182742575	2970	2970	2970	2970	0
170	20250211	180200	182742575	2970	2970	2970	2970	0
171	20250211	180100	182742575	2970	2970	2970	2970	0
172	20250211	180000	182742575	2970	2970	2970	2970	0
173	20250211	175900	182742575	2970	2970	2970	2970	0
174	20250211	175800	182742575	2970	2970	2970	2970	0
175	20250211	175700	182742575	2970	2970	2970	2970	0
176	20250211	175600	182742575	2970	2970	2970	2970	0
177	20250211	175500	182742575	2970	2970	2970	2970	0
178	20250211	175400	182742575	2970	2970	2970	2970	0
179	20250211	175300	182742575	2970	2970	2970	2970	0
180	20250211	175200	182742575	2970	2970	2970	2970	0
181	20250211	175100	182742575	2970	2970	2970	2970	0
182	20250211	175000	182742575	2970	2970	2970	2970	1672
183	20250211	174900	182742575	2970	2970	2970	2970	0
184	20250211	174800	182742575	2970	2970	2970	2970	0
185	20250211	174700	182742575	2970	2970	2970	2970	0
186	20250211	174600	182742575	2970	2970	2970	2970	0
187	20250211	174500	182742575	2970	2970	2970	2970	0
188	20250211	174400	182742575	2970	2970	2970	2970	0
189	20250211	174300	182742575	2970	2970	2970	2970	0
190	20250211	174200	182742575	2970	2970	2970	2970	0
191	20250211	174100	182742575	2970	2970	2970	2970	0
192	20250211	174000	182742575	2970	2970	2970	2970	0
193	20250211	173900	182742575	2970	2970	2970	2970	0
194	20250211	173800	182742575	2970	2970	2970	2970	0
195	20250211	173700	182742575	2970	2970	2970	2970	0
196	20250211	173600	182742575	2970	2970	2970	2970	0
197	20250211	173500	182742575	2970	2970	2970	2970	0
198	20250211	173400	182742575	2970	2970	2970	2970	0
199	20250211	173300	182742575	2970	2970	2970	2970	0
200	20250211	173200	182742575	2970	2970	2970	2970	0
201	20250211	173100	182742575	2970	2970	2970	2970	0
202	20250211	173000	182742575	2970	2970	2970	2970	0
203	20250211	172900	182742575	2970	2970	2970	2970	0
204	20250211	172800	182742575	2970	2970	2970	2970	0
205	20250211	172700	182742575	2970	2970	2970	2970	0
206	20250211	172600	182742575	2970	2970	2970	2970	0
207	20250211	172500	182742575	2970	2970	2970	2970	0
208	20250211	172400	182742575	2970	2970	2970	2970	0
209	20250211	172300	182742575	2970	2970	2970	2970	0
210	20250211	172200	182742575	2970	2970	2970	2970	0
211	20250211	172100	182742575	2970	2970	2970	2970	0
212	20250211	172000	182742575	2970	2970	2970	2970	1672
213	20250211	171900	182742575	2970	2970	2970	2970	0
214	20250211	171800	182742575	2970	2970	2970	2970	0
215	20250211	171700	182742575	2970	2970	2970	2970	0
216	20250211	171600	182742575	2970	2970	2970	2970	0
217	20250211	171500	182742575	2970	2970	2970	2970	0
218	20250211	171400	182742575	2970	2970	2970	2970	0
219	20250211	171300	182742575	2970	2970	2970	2970	0
220	20250211	171200	182742575	2970	2970	2970	2970	0
221	20250211	171100	182742575	2970	2970	2970	2970	0
222	20250211	171000	182742575	2970	2970	2970	2970	0
223	20250211	170900	182742575	2970	2970	2970	2970	0
224	20250211	170800	182742575	2970	2970	2970	2970	0
225	20250211	170700	182742575	2970	2970	2970	2970	0
226	20250211	170600	182742575	2970	2970	2970	2970	0
227	20250211	170500	182742575	2970	2970	2970	2970	0
228	20250211	170400	182742575	2970	2970	2970	2970	0
229	20250211	170300	182742575	2970	2970	2970	2970	0
230	20250211	170200	182742575	2970	2970	2970	2970	0
231	20250211	170100	182742575	2970	2970	2970	2970	0
232	20250211	170000	182742575	2970	2970	2970	2970	0
233	20250211	165900	182742575	2970	2970	2970	2970	0
234	20250211	165800	182742575	2970	2970	2970	2970	0
235	20250211	165700	182742575	2970	2970	2970	2970	0
236	20250211	165600	182742575	2970	2970	2970	2970	0
237	20250211	165500	182742575	2970	2970	2970	2970	0
238	20250211	165400	182742575	2970	2970	2970	2970	0
239	20250211	165300	182742575	2970	2970	2970	2970	0
240	20250211	165200	182742575	2970	2970	2970	2970	0
241	20250211	165100	182742575	2970	2970	2970	2970	0
242	20250211	165000	182742575	2970	2970	2970	2970	1672
243	20250211	164900	182742575	2970	2970	2970	2970	0
244	20250211	164800	182742575	2970	2970	2970	2970	0
245	20250211	164700	182742575	2970	2970	2970	2970	0
246	20250211	164600	182742575	2970	2970	2970	2970	0
247	20250211	164500	182742575	2970	2970	2970	2970	0
248	20250211	164400	182742575	2970	2970	2970	2970	0
249	20250211	164300	182742575	2970	2970	2970	2970	0
250	20250211	164200	182742575	2970	2970	2970	2970	0
251	20250211	164100	182742575	2970	2970	2970	2970	0
252	20250211	164000	182742575	2970	2970	2970	2970	0
253	20250211	163900	182742575	2970	2970	2970	2970	0
254	20250211	163800	182742575	2970	2970	2970	2970	0
255	20250211	163700	182742575	2970	2970	2970	2970	0
256	20250211	163600	182742575	2970	2970	2970	2970	0
257	20250211	163500	182742575	2970	2970	2970	2970	0
258	20250211	163400	182742575	2970	2970	2970	2970	0
259	20250211	163300	182742575	2970	2970	2970	2970	0
260	20250211	163200	182742575	2970	2970	2970	2970	0
261	20250211	163100	182742575	2970	2970	2970	2970	0
262	20250211	163000	182742575	2970	2970	2970	2970	0
263	20250211	162900	182742575	2970	2970	2970	2970	0
264	20250211	162800	182742575	2970	2970	2970	2970	0
265	20250211	162700	182742575	2970	2970	2970	2970	0
266	20250211	162600	182742575	2970	2970	2970	2970	0
267	20250211	162500	182742575	2970	2970	2970	2970	0
268	20250211	162400	182742575	2970	2970	2970	2970	0
269	20250211	162300	182742575	2970	2970	2970	2970	0
270	20250211	162200	182742575	2970	2970	2970	2970	0
271	20250211	162100	182742575	2970	2970	2970	2970	0
272	20250211	162000	182742575	2970	2970	2970	2970	1672
273	20250211	161900	182742575	2970	2970	2970	2970	0
274	20250211	161800	182742575	2970	2970	2970	2970	0
275	20250211	161700	182742575	2970	2970	2970	2970	0
276	20250211	161600	182742575	2970	2970	2970	2970	0
277	20250211	161500	182742575	2970	2970	2970	2970	0
278	20250211	161400	182742575	2970	2970	2970	2970	0
279	20250211	161300	182742575	2970	2970	2970	2970	0
280	20250211	161200	182742575	2970	2970	2970	2970	0
281	20250211	161100	182742575	2970	2970	2970	2970	0
282	20250211	161000	182742575	2970	2970	2970	2970	0
283	20250211	160900	182742575	2970	2970	2970	2970	0
284	20250211	160800	182742575	2970	2970	2970	2970	0
285	20250211	160700	182742575	2970	2970	2970	2970	0
286	20250211	160600	182742575	2970	2970	2970	2970	0
287	20250211	160500	182742575	2970	2970	2970	2970	0
288	20250211	160400	182742575	2970	2970	2970	2970	0
289	20250211	160300	182742575	2970	2970	2970	2970	0
290	20250211	160200	182742575	2970	2970	2970	2970	0
291	20250211	160100	182742575	2970	2970	2970	2970	0
292	20250211	160000	182742575	2970	2970	2970	2970	0
293	20250211	155900	182742575	2970	2970	2970	2970	0
294	20250211	155800	182742575	2970	2970	2970	2970	0
295	20250211	155700	182742575	2970	2970	2970	2970	0
296	20250211	155600	182742575	2970	2970	2970	2970	0
297	20250211	155500	182742575	2970	2970	2970	2970	0
298	20250211	155400	182742575	2970	2970	2970	2970	0
299	20250211	155300	182742575	2970	2970	2970	2970	0
300	20250211	155200	182742575	2970	2970	2970	2970	0
301	20250211	155100	182742575	2970	2970	2970	2970	0
302	20250211	155000	182742575	2970	2970	2970	2970	1672
303	20250211	154900	182742575	2970	2970	2970	2970	0
304	20250211	154800	182742575	2970	2970	2970	2970	0
305	20250211	154700	182742575	2970	2970	2970	2970	0
306	20250211	154600	182742575	2970	2970	2970	2970	0
307	20250211	154500	182742575	2970	2970	2970	2970	0
308	20250211	154400	182742575	2970	2970	2970	2970	0
309	20250211	154300	182742575	2970	2970	2970	2970	0
310	20250211	154200	182742575	2970	2970	2970	2970	0
311	20250211	154100	182742575	2970	2970	2970	2970	0
312	20250211	154000	182742575	2970	2970	2970	2970	0
313	20250211	153900	182742575	2970	2970	2970	2970	0
314	20250211	153800	182742575	2970	2970	2970	2970	0
315	20250211	153700	182742575	2970	2970	2970	2970	0
316	20250211	153600	182742575	2970	2970	2970	2970	0
317	20250211	153500	182742575	2970	2970	2970	2970	0
318	20250211	153400	182742575	2970	2970	2970	2970	0
319	20250211	153300	182742575	2970	2970	2970	2970	0
320	20250211	153200	182742575	2970	2970	2970	2970	0
321	20250211	153100	182742575	2970	2970	2970	2970	0
322	20250211	153000	182742575	2970	2970	2970	2970	1672
323	20250211	152900	177776735	2905	2905	2905	2905	0
324	20250211	152800	177776735	2905	2905	2905	2905	0
325	20250211	152700	177776735	2905	2905	2905	2905	0
326	20250211	152600	177776735	2905	2905	2905	2905	0
327	20250211	152500	177776735	2905	2905	2905	2905	0
328	20250211	152400	177776735	2905	2905	2905	2905	0
329	20250211	152300	177776735	2905	2905	2905	2905	0
330	20250211	152200	177776735	2905	2905	2905	2905	0
331	20250211	152100	177776735	2905	2905	2905	2905	0
332	20250211	152000	177776735	2905	2905	2905	2905	0
333	20250211	151900	177776735	2905	2910	2910	2905	920
334	20250211	151800	175103930	2915	2915	2915	2915	0
335	20250211	151700	175103930	2915	2915	2915	2915	10
336	20250211	151600	175074780	2915	2910	2915	2910	21
337	20250211	151500	175013665	2910	2910	2910	2910	0
338	20250211	151400	175013665	2910	2910	2910	2910	0
339	20250211	151300	175013665	2910	2910	2910	2910	0
340	20250211	151200	175013665	2910	2910	2910	2910	133
341	20250211	151100	174626635	2930	2930	2930	2930	0
342	20250211	151000	174626635	2930	2930	2930	2930	0
343	20250211	150900	174626635	2930	2925	2930	2925	340
344	20250211	150800	173631935	2960	2960	2960	2960	0
345	20250211	150700	173631935	2960	2920	2960	2920	1103
346	20250211	150600	170402690	2965	2895	2965	2895	3160
347	20250211	150500	161207920	2895	2895	2895	2895	0
348	20250211	150400	161207920	2895	2895	2895	2895	0
349	20250211	150300	161207920	2895	2885	2895	2875	357
350	20250211	150200	160179190	2885	2885	2885	2885	15
351	20250211	150100	160135915	2895	2895	2895	2895	0
352	20250211	150000	160135915	2895	2895	2895	2895	0
353	20250211	145900	160135915	2895	2895	2895	2895	0
354	20250211	145800	160135915	2895	2895	2895	2895	0
355	20250211	145700	160135915	2895	2895	2895	2895	0
356	20250211	145600	160135915	2895	2895	2895	2895	0
357	20250211	145500	160135915	2895	2895	2895	2895	0
358	20250211	145400	160135915	2895	2895	2895	2895	0
359	20250211	145300	160135915	2895	2895	2895	2895	0
360	20250211	145200	160135915	2895	2895	2895	2895	0
361	20250211	145100	160135915	2895	2895	2895	2895	0
362	20250211	145000	160135915	2895	2885	2895	2885	240
363	20250211	144900	159442915	2885	2885	2885	2885	3
364	20250211	144800	159434260	2895	2895	2895	2895	0
365	20250211	144700	159434260	2895	2895	2895	2895	0
366	20250211	144600	159434260	2895	2895	2895	2895	10
367	20250211	144500	159405310	2895	2895	2895	2895	0
368	20250211	144400	159405310	2895	2895	2895	2895	1
369	20250211	144300	159402415	2895	2895	2895	2895	0
370	20250211	144200	159402415	2895	2895	2895	2895	0
371	20250211	144100	159402415	2895	2895	2895	2895	0
372	20250211	144000	159402415	2895	2895	2895	2895	0
373	20250211	143900	159402415	2895	2895	2895	2895	0
374	20250211	143800	159402415	2895	2895	2895	2895	0
375	20250211	143700	159402415	2895	2895	2895	2895	0
376	20250211	143600	159402415	2895	2895	2895	2895	300
377	20250211	143500	158533915	2890	2890	2890	2890	0
378	20250211	143400	158533915	2890	2890	2890	2890	3
379	20250211	143300	158525245	2895	2895	2895	2895	0
380	20250211	143200	158525245	2895	2895	2895	2895	2
381	20250211	143100	158519455	2885	2885	2885	2885	0
382	20250211	143000	158519455	2885	2885	2885	2885	0
383	20250211	142900	158519455	2885	2885	2885	2885	0
384	20250211	142800	158519455	2885	2885	2885	2885	4
385	20250211	142700	158507915	2895	2895	2895	2895	0
386	20250211	142600	158507915	2895	2895	2895	2895	0
387	20250211	142500	158507915	2895	2895	2895	2895	0
388	20250211	142400	158507915	2895	2895	2895	2895	0
389	20250211	142300	158507915	2895	2895	2895	2895	0
390	20250211	142200	158507915	2895	2895	2895	2895	0
391	20250211	142100	158507915	2895	2895	2895	2895	500
392	20250211	142000	157060415	2880	2880	2880	2880	0
393	20250211	141900	157060415	2880	2880	2880	2880	0
394	20250211	141800	157060415	2880	2880	2880	2880	0
395	20250211	141700	157060415	2880	2880	2880	2880	0
396	20250211	141600	157060415	2880	2880	2880	2880	0
397	20250211	141500	157060415	2880	2880	2880	2880	1
398	20250211	141400	157057535	2880	2880	2880	2880	0
399	20250211	141300	157057535	2880	2880	2880	2880	0
400	20250211	141200	157057535	2880	2880	2880	2880	182
401	20250211	141100	156533375	2895	2895	2895	2895	0
402	20250211	141000	156533375	2895	2885	2895	2880	900
403	20250211	140900	153935340	2890	2890	2890	2890	0
404	20250211	140800	153935340	2890	2890	2890	2890	0
405	20250211	140700	153935340	2890	2890	2890	2890	0
406	20250211	140600	153935340	2890	2890	2890	2890	10
407	20250211	140500	153906440	2890	2890	2890	2890	0
408	20250211	140400	153906440	2890	2890	2890	2890	0
409	20250211	140300	153906440	2890	2890	2890	2890	0
410	20250211	140200	153906440	2890	2890	2890	2890	0
411	20250211	140100	153906440	2890	2890	2890	2890	0
412	20250211	140000	153906440	2890	2890	2890	2890	0
413	20250211	135900	153906440	2890	2890	2890	2890	0
414	20250211	135800	153906440	2890	2890	2890	2890	0
415	20250211	135700	153906440	2890	2890	2890	2890	0
416	20250211	135600	153906440	2890	2890	2890	2890	0
417	20250211	135500	153906440	2890	2890	2890	2890	0
418	20250211	135400	153906440	2890	2890	2890	2890	0
419	20250211	135300	153906440	2890	2890	2890	2890	0
420	20250211	135200	153906440	2890	2890	2890	2890	0
421	20250211	135100	153906440	2890	2890	2890	2890	0
422	20250211	135000	153906440	2890	2890	2890	2890	0
423	20250211	134900	153906440	2890	2890	2890	2890	0
424	20250211	134800	153906440	2890	2880	2890	2880	2
425	20250211	134700	153900670	2895	2895	2895	2895	0
426	20250211	134600	153900670	2895	2895	2895	2895	0
427	20250211	134500	153900670	2895	2895	2895	2895	0
428	20250211	134400	153900670	2895	2895	2895	2895	0
429	20250211	134300	153900670	2895	2895	2895	2895	0
430	20250211	134200	153900670	2895	2890	2895	2890	300
431	20250211	134100	153032990	2890	2890	2890	2890	0
432	20250211	134000	153032990	2890	2885	2890	2885	15
433	20250211	133900	152989710	2885	2885	2885	2885	0
434	20250211	133800	152989710	2885	2885	2885	2885	0
435	20250211	133700	152989710	2885	2885	2885	2885	0
436	20250211	133600	152989710	2885	2885	2885	2885	0
437	20250211	133500	152989710	2885	2885	2885	2885	30
438	20250211	133400	152903160	2885	2885	2885	2885	0
439	20250211	133300	152903160	2885	2885	2885	2885	0
440	20250211	133200	152903160	2885	2885	2885	2885	0
441	20250211	133100	152903160	2885	2885	2885	2885	3
442	20250211	133000	152894505	2885	2875	2885	2875	1740
443	20250211	132900	147890695	2870	2870	2870	2870	100
444	20250211	132800	147603695	2875	2875	2875	2875	1043
445	20250211	132700	144605070	2875	2875	2875	2875	0
446	20250211	132600	144605070	2875	2875	2875	2875	0
447	20250211	132500	144605070	2875	2875	2875	2875	0
448	20250211	132400	144605070	2875	2875	2875	2875	0
449	20250211	132300	144605070	2875	2875	2875	2875	0
450	20250211	132200	144605070	2875	2875	2875	2875	0
451	20250211	132100	144605070	2875	2875	2875	2875	300
452	20250211	132000	143742570	2865	2870	2870	2865	1462
453	20250211	131900	139551150	2865	2865	2865	2865	0
454	20250211	131800	139551150	2865	2865	2865	2865	0
455	20250211	131700	139551150	2865	2865	2865	2865	0
456	20250211	131600	139551150	2865	2865	2865	2865	0
457	20250211	131500	139551150	2865	2865	2865	2865	0
458	20250211	131400	139551150	2865	2865	2865	2865	30
459	20250211	131300	139465200	2870	2870	2870	2870	0
460	20250211	131200	139465200	2870	2870	2870	2870	0
461	20250211	131100	139465200	2870	2870	2870	2870	0
462	20250211	131000	139465200	2870	2870	2870	2870	12
463	20250211	130900	139430760	2870	2870	2870	2870	0
464	20250211	130800	139430760	2870	2870	2870	2870	48
465	20250211	130700	139293000	2865	2865	2865	2865	183
466	20250211	130600	138768705	2870	2870	2870	2870	0
467	20250211	130500	138768705	2870	2875	2875	2870	453
468	20250211	130400	137467990	2885	2885	2885	2885	0
469	20250211	130300	137467990	2885	2885	2885	2885	0
470	20250211	130200	137467990	2885	2885	2885	2885	0
471	20250211	130100	137467990	2885	2885	2885	2885	900
472	20250211	130000	134871490	2885	2885	2885	2885	0
473	20250211	125900	134871490	2885	2885	2885	2885	0
474	20250211	125800	134871490	2885	2885	2885	2885	0
475	20250211	125700	134871490	2885	2875	2885	2875	297
476	20250211	125600	134017525	2890	2890	2890	2890	0
477	20250211	125500	134017525	2890	2890	2890	2890	0
478	20250211	125400	134017525	2890	2890	2890	2890	0
479	20250211	125300	134017525	2890	2890	2890	2890	0
480	20250211	125200	134017525	2890	2890	2890	2890	0
481	20250211	125100	134017525	2890	2890	2890	2890	0
482	20250211	125000	134017525	2890	2890	2890	2890	0
483	20250211	124900	134017525	2890	2890	2890	2890	0
484	20250211	124800	134017525	2890	2890	2890	2890	0
485	20250211	124700	134017525	2890	2890	2890	2890	0
486	20250211	124600	134017525	2890	2890	2890	2890	0
487	20250211	124500	134017525	2890	2890	2890	2890	0
488	20250211	124400	134017525	2890	2890	2890	2890	0
489	20250211	124300	134017525	2890	2890	2890	2890	0
490	20250211	124200	134017525	2890	2890	2890	2890	2
491	20250211	124100	134011745	2880	2880	2880	2880	0
492	20250211	124000	134011745	2880	2880	2880	2880	0
493	20250211	123900	134011745	2880	2880	2880	2880	51
494	20250211	123800	133864865	2895	2895	2895	2895	0
495	20250211	123700	133864865	2895	2895	2895	2895	0
496	20250211	123600	133864865	2895	2895	2895	2895	0
497	20250211	123500	133864865	2895	2895	2895	2895	0
498	20250211	123400	133864865	2895	2895	2895	2895	0
499	20250211	123300	133864865	2895	2895	2895	2895	0
500	20250211	123200	133864865	2895	2895	2895	2895	0
501	20250211	123100	133864865	2895	2895	2895	2895	0
502	20250211	123000	133864865	2895	2895	2895	2895	0
503	20250211	122900	133864865	2895	2895	2895	2895	0
504	20250211	122800	133864865	2895	2895	2895	2895	0
505	20250211	122700	133864865	2895	2895	2895	2895	0
506	20250211	122600	133864865	2895	2895	2895	2895	0
507	20250211	122500	133864865	2895	2895	2895	2895	0
508	20250211	122400	133864865	2895	2895	2895	2895	0
509	20250211	122300	133864865	2895	2895	2895	2895	0
510	20250211	122200	133864865	2895	2895	2895	2895	0
511	20250211	122100	133864865	2895	2895	2895	2895	0
512	20250211	122000	133864865	2895	2895	2895	2895	0
513	20250211	121900	133864865	2895	2895	2895	2895	0
514	20250211	121800	133864865	2895	2895	2895	2895	0
515	20250211	121700	133864865	2895	2895	2895	2895	0
516	20250211	121600	133864865	2895	2895	2895	2895	2
517	20250211	121500	133859075	2880	2880	2880	2880	0
518	20250211	121400	133859075	2880	2880	2880	2880	0
519	20250211	121300	133859075	2880	2880	2880	2880	0
520	20250211	121200	133859075	2880	2880	2880	2880	1016
521	20250211	121100	130932995	2895	2895	2895	2895	0
522	20250211	121000	130932995	2895	2895	2895	2895	0
523	20250211	120900	130932995	2895	2895	2895	2895	2
524	20250211	120800	130927205	2885	2885	2885	2885	100
525	20250211	120700	130638705	2895	2895	2895	2895	0
526	20250211	120600	130638705	2895	2895	2895	2895	0
527	20250211	120500	130638705	2895	2895	2895	2895	0
528	20250211	120400	130638705	2895	2895	2895	2895	31
529	20250211	120300	130548960	2895	2895	2895	2895	0
530	20250211	120200	130548960	2895	2895	2895	2895	0
531	20250211	120100	130548960	2895	2895	2895	2895	0
532	20250211	120000	130548960	2895	2895	2895	2895	0
533	20250211	115900	130548960	2895	2895	2895	2895	0
534	20250211	115800	130548960	2895	2895	2895	2895	0
535	20250211	115700	130548960	2895	2895	2895	2895	1000
536	20250211	115600	127653960	2895	2895	2895	2895	0
537	20250211	115500	127653960	2895	2895	2895	2895	0
538	20250211	115400	127653960	2895	2895	2895	2895	0
539	20250211	115300	127653960	2895	2895	2895	2895	0
540	20250211	115200	127653960	2895	2895	2895	2895	0
541	20250211	115100	127653960	2895	2895	2895	2895	0
542	20250211	115000	127653960	2895	2895	2895	2895	0
543	20250211	114900	127653960	2895	2895	2895	2895	2
544	20250211	114800	127648170	2875	2875	2875	2875	0
545	20250211	114700	127648170	2875	2875	2875	2875	0
546	20250211	114600	127648170	2875	2875	2875	2875	0
547	20250211	114500	127648170	2875	2880	2880	2875	160
548	20250211	114400	127187570	2885	2885	2885	2885	0
549	20250211	114300	127187570	2885	2885	2885	2885	304
550	20250211	114200	126310530	2890	2890	2890	2890	0
551	20250211	114100	126310530	2890	2890	2890	2890	0
552	20250211	114000	126310530	2890	2890	2890	2890	0
553	20250211	113900	126310530	2890	2890	2890	2890	0
554	20250211	113800	126310530	2890	2890	2890	2890	0
555	20250211	113700	126310530	2890	2890	2890	2890	0
556	20250211	113600	126310530	2890	2890	2890	2890	0
557	20250211	113500	126310530	2890	2890	2890	2890	0
558	20250211	113400	126310530	2890	2890	2890	2890	282
559	20250211	113300	125495550	2890	2890	2890	2890	0
560	20250211	113200	125495550	2890	2890	2890	2890	20
561	20250211	113100	125437750	2905	2905	2905	2905	0
562	20250211	113000	125437750	2905	2905	2905	2905	0
563	20250211	112900	125437750	2905	2905	2905	2905	0
564	20250211	112800	125437750	2905	2905	2905	2905	0
565	20250211	112700	125437750	2905	2905	2905	2905	0
566	20250211	112600	125437750	2905	2905	2905	2905	0
567	20250211	112500	125437750	2905	2905	2905	2905	0
568	20250211	112400	125437750	2905	2905	2905	2905	0
569	20250211	112300	125437750	2905	2905	2905	2905	568
570	20250211	112200	123787710	2900	2900	2900	2900	0
571	20250211	112100	123787710	2900	2900	2900	2900	163
572	20250211	112000	123315010	2900	2900	2900	2900	0
573	20250211	111900	123315010	2900	2900	2900	2900	0
574	20250211	111800	123315010	2900	2900	2900	2900	0
575	20250211	111700	123315010	2900	2900	2900	2900	0
576	20250211	111600	123315010	2900	2900	2900	2900	0
577	20250211	111500	123315010	2900	2900	2900	2900	0
578	20250211	111400	123315010	2900	2900	2900	2900	0
579	20250211	111300	123315010	2900	2900	2900	2900	0
580	20250211	111200	123315010	2900	2900	2900	2900	87
581	20250211	111100	123062710	2905	2905	2905	2905	0
582	20250211	111000	123062710	2905	2905	2905	2905	0
583	20250211	110900	123062710	2905	2905	2905	2905	0
584	20250211	110800	123062710	2905	2905	2905	2905	0
585	20250211	110700	123062710	2905	2905	2905	2905	0
586	20250211	110600	123062710	2905	2905	2905	2905	0
587	20250211	110500	123062710	2905	2905	2905	2905	0
588	20250211	110400	123062710	2905	2905	2905	2905	0
589	20250211	110300	123062710	2905	2905	2905	2905	10
590	20250211	110200	123033660	2905	2905	2905	2905	0
591	20250211	110100	123033660	2905	2900	2905	2900	1000
592	20250211	110000	120128675	2905	2905	2905	2905	0
593	20250211	105900	120128675	2905	2905	2905	2905	2
594	20250211	105800	120122865	2885	2890	2890	2885	49
595	20250211	105700	119981495	2900	2900	2900	2900	0
596	20250211	105600	119981495	2900	2900	2900	2900	0
597	20250211	105500	119981495	2900	2900	2900	2900	0
598	20250211	105400	119981495	2900	2900	2900	2900	300
599	20250211	105300	119111495	2900	2900	2900	2900	190
600	20250211	105200	118560495	2900	2900	2900	2900	191
601	20250211	105100	118006595	2900	2900	2900	2900	9
602	20250211	105000	117980495	2900	2900	2900	2900	172
603	20250211	104900	117481695	2900	2900	2900	2900	0
604	20250211	104800	117481695	2900	2900	2900	2900	0
605	20250211	104700	117481695	2900	2900	2900	2900	0
606	20250211	104600	117481695	2900	2900	2900	2900	0
607	20250211	104500	117481695	2900	2900	2900	2900	0
608	20250211	104400	117481695	2900	2880	2900	2875	94
609	20250211	104300	117209185	2900	2895	2900	2895	500
610	20250211	104200	115759790	2895	2895	2895	2895	0
611	20250211	104100	115759790	2895	2895	2895	2895	1
612	20250211	104000	115756895	2895	2895	2895	2895	0
613	20250211	103900	115756895	2895	2895	2895	2895	519
614	20250211	103800	114254390	2895	2895	2895	2895	0
615	20250211	103700	114254390	2895	2895	2895	2895	50
616	20250211	103600	114109640	2895	2895	2895	2895	50
617	20250211	103500	113964890	2870	2870	2885	2870	878
618	20250211	103400	111437030	2880	2880	2880	2880	0
619	20250211	103300	111437030	2880	2880	2880	2880	0
620	20250211	103200	111437030	2880	2880	2880	2880	0
621	20250211	103100	111437030	2880	2880	2880	2880	0
622	20250211	103000	111437030	2880	2875	2880	2875	29
623	20250211	102900	111353645	2875	2875	2875	2875	0
624	20250211	102800	111353645	2875	2875	2875	2875	0
625	20250211	102700	111353645	2875	2875	2875	2875	0
626	20250211	102600	111353645	2875	2875	2875	2875	0
627	20250211	102500	111353645	2875	2875	2875	2875	0
628	20250211	102400	111353645	2875	2875	2875	2875	0
629	20250211	102300	111353645	2875	2875	2875	2875	106
630	20250211	102200	111048895	2880	2880	2880	2880	0
631	20250211	102100	111048895	2880	2880	2880	2880	50
632	20250211	102000	110904895	2880	2880	2880	2880	5
633	20250211	101900	110890495	2880	2880	2880	2880	0
634	20250211	101800	110890495	2880	2880	2880	2880	6
635	20250211	101700	110873215	2885	2885	2885	2885	0
636	20250211	101600	110873215	2885	2885	2885	2885	1
637	20250211	101500	110870330	2870	2870	2870	2870	0
638	20250211	101400	110870330	2870	2870	2870	2870	0
639	20250211	101300	110870330	2870	2870	2870	2870	1
640	20250211	101200	110867460	2885	2885	2885	2885	0
641	20250211	101100	110867460	2885	2885	2885	2885	0
642	20250211	101000	110867460	2885	2885	2885	2885	0
643	20250211	100900	110867460	2885	2885	2885	2885	0
644	20250211	100800	110867460	2885	2885	2885	2885	0
645	20250211	100700	110867460	2885	2885	2885	2885	0
646	20250211	100600	110867460	2885	2885	2885	2885	0
647	20250211	100500	110867460	2885	2885	2885	2885	1190
648	20250211	100400	107434310	2870	2870	2870	2865	5386
649	20250211	100300	92000210	2885	2880	2885	2880	45
650	20250211	100200	91870420	2880	2880	2880	2880	0
651	20250211	100100	91870420	2880	2880	2880	2880	135
652	20250211	100000	91481620	2875	2875	2875	2875	0
653	20250211	095900	91481620	2875	2875	2875	2875	82
654	20250211	095800	91245870	2880	2880	2880	2880	0
655	20250211	095700	91245870	2880	2880	2880	2880	0
656	20250211	095600	91245870	2880	2880	2880	2880	0
657	20250211	095500	91245870	2880	2880	2880	2880	0
658	20250211	095400	91245870	2880	2880	2880	2880	0
659	20250211	095300	91245870	2880	2880	2880	2880	0
660	20250211	095200	91245870	2880	2880	2880	2880	2
661	20250211	095100	91240110	2880	2880	2880	2880	125
662	20250211	095000	90880110	2880	2865	2880	2865	244
663	20250211	094900	90181035	2865	2865	2865	2865	1000
664	20250211	094800	87316035	2870	2870	2870	2870	0
665	20250211	094700	87316035	2870	2865	2870	2865	568
666	20250211	094600	85685975	2865	2885	2885	2865	2579
667	20250211	094500	78283230	2900	2900	2900	2900	9
668	20250211	094400	78257130	2900	2900	2900	2900	4
669	20250211	094300	78245530	2895	2895	2895	2895	73
670	20250211	094200	78034195	2905	2905	2905	2905	172
671	20250211	094100	77534535	2905	2905	2905	2905	0
672	20250211	094000	77534535	2905	2905	2905	2905	0
673	20250211	093900	77534535	2905	2905	2905	2905	0
674	20250211	093800	77534535	2905	2905	2905	2905	0
675	20250211	093700	77534535	2905	2905	2905	2905	1
676	20250211	093600	77531630	2885	2920	2920	2885	7016
677	20250211	093500	57246565	2905	2905	2905	2905	0
678	20250211	093400	57246565	2905	2915	2915	2905	19
679	20250211	093300	57191270	2910	2910	2910	2910	0
680	20250211	093200	57191270	2910	2910	2910	2910	200
681	20250211	093100	56609270	2915	2925	2925	2910	3001
682	20250211	093000	47868850	2940	2940	2940	2940	0
683	20250211	092900	47868850	2940	2945	2950	2910	4507
684	20250211	092800	34715000	2945	2935	2945	2935	256
685	20250211	092700	33961905	2945	2950	2950	2945	2033
686	20250211	092600	27974700	2950	2950	2950	2950	0
687	20250211	092500	27974700	2950	2950	2950	2950	0
688	20250211	092400	27974700	2950	2950	2950	2950	0
689	20250211	092300	27974700	2950	2955	2955	2950	4827
690	20250211	092200	13724635	2960	2960	2960	2960	0
691	20250211	092100	13724635	2960	2960	2960	2960	0
692	20250211	092000	13724635	2960	2960	2960	2960	33
693	20250211	091900	13626955	2955	2955	2955	2955	0
694	20250211	091800	13626955	2955	2955	2955	2955	0
695	20250211	091700	13626955	2955	2955	2955	2955	656
696	20250211	091600	11688475	2960	2960	2960	2960	680
697	20250211	091500	9675675	2960	2960	2960	2960	36
698	20250211	091400	9569115	2975	2975	2975	2975	0
699	20250211	091300	9569115	2975	2975	2975	2975	2
700	20250211	091200	9563165	2960	2965	2965	2960	249
701	20250211	091100	8826120	2980	2980	2980	2980	0
702	20250211	091000	8826120	2980	2980	2980	2980	0
703	20250211	090900	8826120	2980	2980	2980	2980	0
704	20250211	090800	8826120	2980	2960	2980	2960	2
705	20250211	090700	8820180	3000	3000	3000	3000	0
706	20250211	090600	8820180	3000	3000	3000	3000	0
707	20250211	090500	8820180	3000	3000	3000	3000	0
708	20250211	090400	8820180	3000	2960	3000	2960	1200
709	20250211	090300	5234500	2960	2960	3030	2960	1514
710	20250211	090200	659340	2970	2970	2970	2970	0
711	20250211	090100	659340	2970	2970	2970	2970	0
712	20250211	090000	659340	2970	2970	2970	2970	222