KissMeData/317530/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	211700	30060300	4995	4995	4995	4995	112
3	20250210	211600	30060300	4995	4995	4995	4995	0
4	20250210	211500	30060300	4995	4995	4995	4995	0
5	20250210	211400	30060300	4995	4995	4995	4995	0
6	20250210	211300	30060300	4995	4995	4995	4995	0
7	20250210	211200	30060300	4995	4995	4995	4995	0
8	20250210	211100	30060300	4995	4995	4995	4995	0
9	20250210	211000	30060300	4995	4995	4995	4995	0
10	20250210	210900	30060300	4995	4995	4995	4995	0
11	20250210	210800	30060300	4995	4995	4995	4995	0
12	20250210	210700	30060300	4995	4995	4995	4995	0
13	20250210	210600	30060300	4995	4995	4995	4995	0
14	20250210	210500	30060300	4995	4995	4995	4995	0
15	20250210	210400	30060300	4995	4995	4995	4995	0
16	20250210	210300	30060300	4995	4995	4995	4995	0
17	20250210	210200	30060300	4995	4995	4995	4995	0
18	20250210	210100	30060300	4995	4995	4995	4995	0
19	20250210	210000	30060300	4995	4995	4995	4995	0
20	20250210	205900	30060300	4995	4995	4995	4995	0
21	20250210	205800	30060300	4995	4995	4995	4995	0
22	20250210	205700	30060300	4995	4995	4995	4995	0
23	20250210	205600	30060300	4995	4995	4995	4995	0
24	20250210	205500	30060300	4995	4995	4995	4995	0
25	20250210	205400	30060300	4995	4995	4995	4995	0
26	20250210	205300	30060300	4995	4995	4995	4995	0
27	20250210	205200	30060300	4995	4995	4995	4995	0
28	20250210	205100	30060300	4995	4995	4995	4995	0
29	20250210	205000	30060300	4995	4995	4995	4995	0
30	20250210	204900	30060300	4995	4995	4995	4995	0
31	20250210	204800	30060300	4995	4995	4995	4995	0
32	20250210	204700	30060300	4995	4995	4995	4995	112
33	20250210	204600	30060300	4995	4995	4995	4995	0
34	20250210	204500	30060300	4995	4995	4995	4995	0
35	20250210	204400	30060300	4995	4995	4995	4995	0
36	20250210	204300	30060300	4995	4995	4995	4995	0
37	20250210	204200	30060300	4995	4995	4995	4995	0
38	20250210	204100	30060300	4995	4995	4995	4995	0
39	20250210	204000	30060300	4995	4995	4995	4995	0
40	20250210	203900	30060300	4995	4995	4995	4995	0
41	20250210	203800	30060300	4995	4995	4995	4995	0
42	20250210	203700	30060300	4995	4995	4995	4995	0
43	20250210	203600	30060300	4995	4995	4995	4995	0
44	20250210	203500	30060300	4995	4995	4995	4995	0
45	20250210	203400	30060300	4995	4995	4995	4995	0
46	20250210	203300	30060300	4995	4995	4995	4995	0
47	20250210	203200	30060300	4995	4995	4995	4995	0
48	20250210	203100	30060300	4995	4995	4995	4995	0
49	20250210	203000	30060300	4995	4995	4995	4995	0
50	20250210	202900	30060300	4995	4995	4995	4995	0
51	20250210	202800	30060300	4995	4995	4995	4995	0
52	20250210	202700	30060300	4995	4995	4995	4995	0
53	20250210	202600	30060300	4995	4995	4995	4995	0
54	20250210	202500	30060300	4995	4995	4995	4995	0
55	20250210	202400	30060300	4995	4995	4995	4995	0
56	20250210	202300	30060300	4995	4995	4995	4995	0
57	20250210	202200	30060300	4995	4995	4995	4995	0
58	20250210	202100	30060300	4995	4995	4995	4995	0
59	20250210	202000	30060300	4995	4995	4995	4995	0
60	20250210	201900	30060300	4995	4995	4995	4995	0
61	20250210	201800	30060300	4995	4995	4995	4995	0
62	20250210	201700	30060300	4995	4995	4995	4995	112
63	20250210	201600	30060300	4995	4995	4995	4995	0
64	20250210	201500	30060300	4995	4995	4995	4995	0
65	20250210	201400	30060300	4995	4995	4995	4995	0
66	20250210	201300	30060300	4995	4995	4995	4995	0
67	20250210	201200	30060300	4995	4995	4995	4995	0
68	20250210	201100	30060300	4995	4995	4995	4995	0
69	20250210	201000	30060300	4995	4995	4995	4995	0
70	20250210	200900	30060300	4995	4995	4995	4995	0
71	20250210	200800	30060300	4995	4995	4995	4995	0
72	20250210	200700	30060300	4995	4995	4995	4995	0
73	20250210	200600	30060300	4995	4995	4995	4995	0
74	20250210	200500	30060300	4995	4995	4995	4995	0
75	20250210	200400	30060300	4995	4995	4995	4995	0
76	20250210	200300	30060300	4995	4995	4995	4995	0
77	20250210	200200	30060300	4995	4995	4995	4995	0
78	20250210	200100	30060300	4995	4995	4995	4995	0
79	20250210	200000	30060300	4995	4995	4995	4995	0
80	20250210	195900	30060300	4995	4995	4995	4995	0
81	20250210	195800	30060300	4995	4995	4995	4995	0
82	20250210	195700	30060300	4995	4995	4995	4995	0
83	20250210	195600	30060300	4995	4995	4995	4995	0
84	20250210	195500	30060300	4995	4995	4995	4995	0
85	20250210	195400	30060300	4995	4995	4995	4995	0
86	20250210	195300	30060300	4995	4995	4995	4995	0
87	20250210	195200	30060300	4995	4995	4995	4995	0
88	20250210	195100	30060300	4995	4995	4995	4995	0
89	20250210	195000	30060300	4995	4995	4995	4995	0
90	20250210	194900	30060300	4995	4995	4995	4995	0
91	20250210	194800	30060300	4995	4995	4995	4995	0
92	20250210	194700	30060300	4995	4995	4995	4995	112
93	20250210	194600	30060300	4995	4995	4995	4995	0
94	20250210	194500	30060300	4995	4995	4995	4995	0
95	20250210	194400	30060300	4995	4995	4995	4995	0
96	20250210	194300	30060300	4995	4995	4995	4995	0
97	20250210	194200	30060300	4995	4995	4995	4995	0
98	20250210	194100	30060300	4995	4995	4995	4995	0
99	20250210	194000	30060300	4995	4995	4995	4995	0
100	20250210	193900	30060300	4995	4995	4995	4995	0
101	20250210	193800	30060300	4995	4995	4995	4995	0
102	20250210	193700	30060300	4995	4995	4995	4995	0
103	20250210	193600	30060300	4995	4995	4995	4995	0
104	20250210	193500	30060300	4995	4995	4995	4995	0
105	20250210	193400	30060300	4995	4995	4995	4995	0
106	20250210	193300	30060300	4995	4995	4995	4995	0
107	20250210	193200	30060300	4995	4995	4995	4995	0
108	20250210	193100	30060300	4995	4995	4995	4995	0
109	20250210	193000	30060300	4995	4995	4995	4995	0
110	20250210	192900	30060300	4995	4995	4995	4995	0
111	20250210	192800	30060300	4995	4995	4995	4995	0
112	20250210	192700	30060300	4995	4995	4995	4995	0
113	20250210	192600	30060300	4995	4995	4995	4995	0
114	20250210	192500	30060300	4995	4995	4995	4995	0
115	20250210	192400	30060300	4995	4995	4995	4995	0
116	20250210	192300	30060300	4995	4995	4995	4995	0
117	20250210	192200	30060300	4995	4995	4995	4995	0
118	20250210	192100	30060300	4995	4995	4995	4995	0
119	20250210	192000	30060300	4995	4995	4995	4995	0
120	20250210	191900	30060300	4995	4995	4995	4995	0
121	20250210	191800	30060300	4995	4995	4995	4995	0
122	20250210	191700	30060300	4995	4995	4995	4995	112
123	20250210	191600	30060300	4995	4995	4995	4995	0
124	20250210	191500	30060300	4995	4995	4995	4995	0
125	20250210	191400	30060300	4995	4995	4995	4995	0
126	20250210	191300	30060300	4995	4995	4995	4995	0
127	20250210	191200	30060300	4995	4995	4995	4995	0
128	20250210	191100	30060300	4995	4995	4995	4995	0
129	20250210	191000	30060300	4995	4995	4995	4995	0
130	20250210	190900	30060300	4995	4995	4995	4995	0
131	20250210	190800	30060300	4995	4995	4995	4995	0
132	20250210	190700	30060300	4995	4995	4995	4995	0
133	20250210	190600	30060300	4995	4995	4995	4995	0
134	20250210	190500	30060300	4995	4995	4995	4995	0
135	20250210	190400	30060300	4995	4995	4995	4995	0
136	20250210	190300	30060300	4995	4995	4995	4995	0
137	20250210	190200	30060300	4995	4995	4995	4995	0
138	20250210	190100	30060300	4995	4995	4995	4995	0
139	20250210	190000	30060300	4995	4995	4995	4995	0
140	20250210	185900	30060300	4995	4995	4995	4995	0
141	20250210	185800	30060300	4995	4995	4995	4995	0
142	20250210	185700	30060300	4995	4995	4995	4995	0
143	20250210	185600	30060300	4995	4995	4995	4995	0
144	20250210	185500	30060300	4995	4995	4995	4995	0
145	20250210	185400	30060300	4995	4995	4995	4995	0
146	20250210	185300	30060300	4995	4995	4995	4995	0
147	20250210	185200	30060300	4995	4995	4995	4995	0
148	20250210	185100	30060300	4995	4995	4995	4995	0
149	20250210	185000	30060300	4995	4995	4995	4995	0
150	20250210	184900	30060300	4995	4995	4995	4995	0
151	20250210	184800	30060300	4995	4995	4995	4995	0
152	20250210	184700	30060300	4995	4995	4995	4995	112
153	20250210	184600	30060300	4995	4995	4995	4995	0
154	20250210	184500	30060300	4995	4995	4995	4995	0
155	20250210	184400	30060300	4995	4995	4995	4995	0
156	20250210	184300	30060300	4995	4995	4995	4995	0
157	20250210	184200	30060300	4995	4995	4995	4995	0
158	20250210	184100	30060300	4995	4995	4995	4995	0
159	20250210	184000	30060300	4995	4995	4995	4995	0
160	20250210	183900	30060300	4995	4995	4995	4995	0
161	20250210	183800	30060300	4995	4995	4995	4995	0
162	20250210	183700	30060300	4995	4995	4995	4995	0
163	20250210	183600	30060300	4995	4995	4995	4995	0
164	20250210	183500	30060300	4995	4995	4995	4995	0
165	20250210	183400	30060300	4995	4995	4995	4995	0
166	20250210	183300	30060300	4995	4995	4995	4995	0
167	20250210	183200	30060300	4995	4995	4995	4995	0
168	20250210	183100	30060300	4995	4995	4995	4995	0
169	20250210	183000	30060300	4995	4995	4995	4995	0
170	20250210	182900	30060300	4995	4995	4995	4995	0
171	20250210	182800	30060300	4995	4995	4995	4995	0
172	20250210	182700	30060300	4995	4995	4995	4995	0
173	20250210	182600	30060300	4995	4995	4995	4995	0
174	20250210	182500	30060300	4995	4995	4995	4995	0
175	20250210	182400	30060300	4995	4995	4995	4995	0
176	20250210	182300	30060300	4995	4995	4995	4995	0
177	20250210	182200	30060300	4995	4995	4995	4995	0
178	20250210	182100	30060300	4995	4995	4995	4995	0
179	20250210	182000	30060300	4995	4995	4995	4995	0
180	20250210	181900	30060300	4995	4995	4995	4995	0
181	20250210	181800	30060300	4995	4995	4995	4995	0
182	20250210	181700	30060300	4995	4995	4995	4995	112
183	20250210	181600	30060300	4995	4995	4995	4995	0
184	20250210	181500	30060300	4995	4995	4995	4995	0
185	20250210	181400	30060300	4995	4995	4995	4995	0
186	20250210	181300	30060300	4995	4995	4995	4995	0
187	20250210	181200	30060300	4995	4995	4995	4995	0
188	20250210	181100	30060300	4995	4995	4995	4995	0
189	20250210	181000	30060300	4995	4995	4995	4995	0
190	20250210	180900	30060300	4995	4995	4995	4995	0
191	20250210	180800	30060300	4995	4995	4995	4995	0
192	20250210	180700	30060300	4995	4995	4995	4995	0
193	20250210	180600	30060300	4995	4995	4995	4995	0
194	20250210	180500	30060300	4995	4995	4995	4995	0
195	20250210	180400	30060300	4995	4995	4995	4995	0
196	20250210	180300	30060300	4995	4995	4995	4995	0
197	20250210	180200	30060300	4995	4995	4995	4995	0
198	20250210	180100	30060300	4995	4995	4995	4995	0
199	20250210	180000	30060300	4995	4995	4995	4995	0
200	20250210	175900	30060300	4995	4995	4995	4995	0
201	20250210	175800	30060300	4995	4995	4995	4995	0
202	20250210	175700	30060300	4995	4995	4995	4995	0
203	20250210	175600	30060300	4995	4995	4995	4995	0
204	20250210	175500	30060300	4995	4995	4995	4995	0
205	20250210	175400	30060300	4995	4995	4995	4995	0
206	20250210	175300	30060300	4995	4995	4995	4995	0
207	20250210	175200	30060300	4995	4995	4995	4995	0
208	20250210	175100	30060300	4995	4995	4995	4995	0
209	20250210	175000	30060300	4995	4995	4995	4995	0
210	20250210	174900	30060300	4995	4995	4995	4995	0
211	20250210	174800	30060300	4995	4995	4995	4995	0
212	20250210	174700	30060300	4995	4995	4995	4995	112
213	20250210	174600	30060300	4995	4995	4995	4995	0
214	20250210	174500	30060300	4995	4995	4995	4995	0
215	20250210	174400	30060300	4995	4995	4995	4995	0
216	20250210	174300	30060300	4995	4995	4995	4995	0
217	20250210	174200	30060300	4995	4995	4995	4995	0
218	20250210	174100	30060300	4995	4995	4995	4995	0
219	20250210	174000	30060300	4995	4995	4995	4995	0
220	20250210	173900	30060300	4995	4995	4995	4995	0
221	20250210	173800	30060300	4995	4995	4995	4995	0
222	20250210	173700	30060300	4995	4995	4995	4995	0
223	20250210	173600	30060300	4995	4995	4995	4995	0
224	20250210	173500	30060300	4995	4995	4995	4995	0
225	20250210	173400	30060300	4995	4995	4995	4995	0
226	20250210	173300	30060300	4995	4995	4995	4995	0
227	20250210	173200	30060300	4995	4995	4995	4995	0
228	20250210	173100	30060300	4995	4995	4995	4995	0
229	20250210	173000	30060300	4995	4995	4995	4995	0
230	20250210	172900	30060300	4995	4995	4995	4995	0
231	20250210	172800	30060300	4995	4995	4995	4995	0
232	20250210	172700	30060300	4995	4995	4995	4995	0
233	20250210	172600	30060300	4995	4995	4995	4995	0
234	20250210	172500	30060300	4995	4995	4995	4995	0
235	20250210	172400	30060300	4995	4995	4995	4995	0
236	20250210	172300	30060300	4995	4995	4995	4995	0
237	20250210	172200	30060300	4995	4995	4995	4995	0
238	20250210	172100	30060300	4995	4995	4995	4995	0
239	20250210	172000	30060300	4995	4995	4995	4995	0
240	20250210	171900	30060300	4995	4995	4995	4995	0
241	20250210	171800	30060300	4995	4995	4995	4995	0
242	20250210	171700	30060300	4995	4995	4995	4995	112
243	20250210	171600	30060300	4995	4995	4995	4995	0
244	20250210	171500	30060300	4995	4995	4995	4995	0
245	20250210	171400	30060300	4995	4995	4995	4995	0
246	20250210	171300	30060300	4995	4995	4995	4995	0
247	20250210	171200	30060300	4995	4995	4995	4995	0
248	20250210	171100	30060300	4995	4995	4995	4995	0
249	20250210	171000	30060300	4995	4995	4995	4995	0
250	20250210	170900	30060300	4995	4995	4995	4995	0
251	20250210	170800	30060300	4995	4995	4995	4995	0
252	20250210	170700	30060300	4995	4995	4995	4995	0
253	20250210	170600	30060300	4995	4995	4995	4995	0
254	20250210	170500	30060300	4995	4995	4995	4995	0
255	20250210	170400	30060300	4995	4995	4995	4995	0
256	20250210	170300	30060300	4995	4995	4995	4995	0
257	20250210	170200	30060300	4995	4995	4995	4995	0
258	20250210	170100	30060300	4995	4995	4995	4995	0
259	20250210	170000	30060300	4995	4995	4995	4995	0
260	20250210	165900	30060300	4995	4995	4995	4995	0
261	20250210	165800	30060300	4995	4995	4995	4995	0
262	20250210	165700	30060300	4995	4995	4995	4995	0
263	20250210	165600	30060300	4995	4995	4995	4995	0
264	20250210	165500	30060300	4995	4995	4995	4995	0
265	20250210	165400	30060300	4995	4995	4995	4995	0
266	20250210	165300	30060300	4995	4995	4995	4995	0
267	20250210	165200	30060300	4995	4995	4995	4995	0
268	20250210	165100	30060300	4995	4995	4995	4995	0
269	20250210	165000	30060300	4995	4995	4995	4995	0
270	20250210	164900	30060300	4995	4995	4995	4995	0
271	20250210	164800	30060300	4995	4995	4995	4995	0
272	20250210	164700	30060300	4995	4995	4995	4995	112
273	20250210	164600	30060300	4995	4995	4995	4995	0
274	20250210	164500	30060300	4995	4995	4995	4995	0
275	20250210	164400	30060300	4995	4995	4995	4995	0
276	20250210	164300	30060300	4995	4995	4995	4995	0
277	20250210	164200	30060300	4995	4995	4995	4995	0
278	20250210	164100	30060300	4995	4995	4995	4995	0
279	20250210	164000	30060300	4995	4995	4995	4995	0
280	20250210	163900	30060300	4995	4995	4995	4995	0
281	20250210	163800	30060300	4995	4995	4995	4995	0
282	20250210	163700	30060300	4995	4995	4995	4995	0
283	20250210	163600	30060300	4995	4995	4995	4995	0
284	20250210	163500	30060300	4995	4995	4995	4995	0
285	20250210	163400	30060300	4995	4995	4995	4995	0
286	20250210	163300	30060300	4995	4995	4995	4995	0
287	20250210	163200	30060300	4995	4995	4995	4995	0
288	20250210	163100	30060300	4995	4995	4995	4995	0
289	20250210	163000	30060300	4995	4995	4995	4995	0
290	20250210	162900	30060300	4995	4995	4995	4995	0
291	20250210	162800	30060300	4995	4995	4995	4995	0
292	20250210	162700	30060300	4995	4995	4995	4995	0
293	20250210	162600	30060300	4995	4995	4995	4995	0
294	20250210	162500	30060300	4995	4995	4995	4995	0
295	20250210	162400	30060300	4995	4995	4995	4995	0
296	20250210	162300	30060300	4995	4995	4995	4995	0
297	20250210	162200	30060300	4995	4995	4995	4995	0
298	20250210	162100	30060300	4995	4995	4995	4995	0
299	20250210	162000	30060300	4995	4995	4995	4995	0
300	20250210	161900	30060300	4995	4995	4995	4995	0
301	20250210	161800	30060300	4995	4995	4995	4995	0
302	20250210	161700	30060300	4995	4995	4995	4995	112
303	20250210	161600	30060300	4995	4995	4995	4995	0
304	20250210	161500	30060300	4995	4995	4995	4995	0
305	20250210	161400	30060300	4995	4995	4995	4995	0
306	20250210	161300	30060300	4995	4995	4995	4995	0
307	20250210	161200	30060300	4995	4995	4995	4995	0
308	20250210	161100	30060300	4995	4995	4995	4995	0
309	20250210	161000	30060300	4995	4995	4995	4995	0
310	20250210	160900	30060300	4995	4995	4995	4995	0
311	20250210	160800	30060300	4995	4995	4995	4995	0
312	20250210	160700	30060300	4995	4995	4995	4995	0
313	20250210	160600	30060300	4995	4995	4995	4995	0
314	20250210	160500	30060300	4995	4995	4995	4995	0
315	20250210	160400	30060300	4995	4995	4995	4995	0
316	20250210	160300	30060300	4995	4995	4995	4995	0
317	20250210	160200	30060300	4995	4995	4995	4995	0
318	20250210	160100	30060300	4995	4995	4995	4995	0
319	20250210	160000	30060300	4995	4995	4995	4995	0
320	20250210	155900	30060300	4995	4995	4995	4995	0
321	20250210	155800	30060300	4995	4995	4995	4995	0
322	20250210	155700	30060300	4995	4995	4995	4995	0
323	20250210	155600	30060300	4995	4995	4995	4995	0
324	20250210	155500	30060300	4995	4995	4995	4995	0
325	20250210	155400	30060300	4995	4995	4995	4995	0
326	20250210	155300	30060300	4995	4995	4995	4995	0
327	20250210	155200	30060300	4995	4995	4995	4995	0
328	20250210	155100	30060300	4995	4995	4995	4995	0
329	20250210	155000	30060300	4995	4995	4995	4995	0
330	20250210	154900	30060300	4995	4995	4995	4995	0
331	20250210	154800	30060300	4995	4995	4995	4995	0
332	20250210	154700	30060300	4995	4995	4995	4995	112
333	20250210	154600	30060300	4995	4995	4995	4995	0
334	20250210	154500	30060300	4995	4995	4995	4995	0
335	20250210	154400	30060300	4995	4995	4995	4995	0
336	20250210	154300	30060300	4995	4995	4995	4995	0
337	20250210	154200	30060300	4995	4995	4995	4995	0
338	20250210	154100	30060300	4995	4995	4995	4995	0
339	20250210	154000	30060300	4995	4995	4995	4995	0
340	20250210	153900	30060300	4995	4995	4995	4995	0
341	20250210	153800	30060300	4995	4995	4995	4995	0
342	20250210	153700	30060300	4995	4995	4995	4995	0
343	20250210	153600	30060300	4995	4995	4995	4995	0
344	20250210	153500	30060300	4995	4995	4995	4995	0
345	20250210	153400	30060300	4995	4995	4995	4995	0
346	20250210	153300	30060300	4995	4995	4995	4995	0
347	20250210	153200	30060300	4995	4995	4995	4995	0
348	20250210	153100	30060300	4995	4995	4995	4995	0
349	20250210	153000	30060300	4995	4995	4995	4995	112
350	20250210	152900	29500860	4990	4990	4990	4990	0
351	20250210	152800	29500860	4990	4990	4990	4990	0
352	20250210	152700	29500860	4990	4990	4990	4990	0
353	20250210	152600	29500860	4990	4990	4990	4990	0
354	20250210	152500	29500860	4990	4990	4990	4990	0
355	20250210	152400	29500860	4990	4990	4990	4990	0
356	20250210	152300	29500860	4990	4990	4990	4990	0
357	20250210	152200	29500860	4990	4990	4990	4990	0
358	20250210	152100	29500860	4990	4990	4990	4990	0
359	20250210	152000	29500860	4990	4990	4990	4990	0
360	20250210	151900	29500860	4990	4990	4990	4990	0
361	20250210	151800	29500860	4990	4990	4990	4990	3
362	20250210	151700	29485890	4975	4975	4975	4975	52
363	20250210	151600	29227190	4975	4975	4975	4975	10
364	20250210	151500	29177440	4975	4975	4975	4975	20
365	20250210	151400	29077940	4975	4975	4975	4975	1
366	20250210	151300	29072965	4955	4955	4955	4955	0
367	20250210	151200	29072965	4955	4955	4955	4955	0
368	20250210	151100	29072965	4955	4960	4960	4955	110
369	20250210	151000	28527910	4960	4960	4960	4960	0
370	20250210	150900	28527910	4960	4970	4970	4960	1038
371	20250210	150800	23376740	4975	4975	4975	4975	0
372	20250210	150700	23376740	4975	4975	4975	4975	0
373	20250210	150600	23376740	4975	4975	4975	4975	0
374	20250210	150500	23376740	4975	4975	4975	4975	120
375	20250210	150400	22779740	4975	4975	4975	4975	0
376	20250210	150300	22779740	4975	4975	4975	4975	0
377	20250210	150200	22779740	4975	4975	4975	4975	0
378	20250210	150100	22779740	4975	4975	4975	4975	64
379	20250210	150000	22461340	4975	4975	4975	4975	0
380	20250210	145900	22461340	4975	4975	4975	4975	0
381	20250210	145800	22461340	4975	4975	4975	4975	0
382	20250210	145700	22461340	4975	4975	4975	4975	1
383	20250210	145600	22456365	4975	4975	4975	4975	0
384	20250210	145500	22456365	4975	4975	4975	4975	0
385	20250210	145400	22456365	4975	4975	4975	4975	0
386	20250210	145300	22456365	4975	4975	4975	4975	0
387	20250210	145200	22456365	4975	4965	4975	4965	61
388	20250210	145100	22153490	4965	4965	4965	4965	0
389	20250210	145000	22153490	4965	4965	4965	4965	0
390	20250210	144900	22153490	4965	4975	4975	4965	10
391	20250210	144800	22103790	4975	4975	4975	4975	0
392	20250210	144700	22103790	4975	4975	4975	4975	0
393	20250210	144600	22103790	4975	4975	4975	4975	0
394	20250210	144500	22103790	4975	4975	4975	4975	1
395	20250210	144400	22098815	4970	4970	4970	4970	0
396	20250210	144300	22098815	4970	4970	4970	4970	1
397	20250210	144200	22093845	4975	4975	4975	4975	1
398	20250210	144100	22088870	4970	4970	4970	4970	505
399	20250210	144000	19579020	4975	4975	4975	4975	184
400	20250210	143900	18663620	4975	4975	4975	4975	0
401	20250210	143800	18663620	4975	4975	4975	4975	0
402	20250210	143700	18663620	4975	4975	4975	4975	15
403	20250210	143600	18588995	4995	4995	4995	4995	0
404	20250210	143500	18588995	4995	4995	4995	4995	1
405	20250210	143400	18584000	4995	4995	4995	4995	2
406	20250210	143300	18574010	4990	4990	4990	4990	102
407	20250210	143200	18065030	4990	4990	4990	4990	58
408	20250210	143100	17775610	4995	4995	4995	4995	1
409	20250210	143000	17770615	4975	4975	4975	4975	0
410	20250210	142900	17770615	4975	4975	4975	4975	0
411	20250210	142800	17770615	4975	4975	4975	4975	300
412	20250210	142700	16278115	4985	4985	4985	4985	0
413	20250210	142600	16278115	4985	4985	4985	4985	0
414	20250210	142500	16278115	4985	4985	4985	4985	0
415	20250210	142400	16278115	4985	4985	4985	4985	0
416	20250210	142300	16278115	4985	4985	4985	4985	72
417	20250210	142200	15919195	4980	4980	4980	4980	0
418	20250210	142100	15919195	4980	4980	4980	4980	0
419	20250210	142000	15919195	4980	4980	4980	4980	0
420	20250210	141900	15919195	4980	4980	4980	4980	0
421	20250210	141800	15919195	4980	4980	4980	4980	13
422	20250210	141700	15854455	4975	4975	4975	4975	0
423	20250210	141600	15854455	4975	4975	4975	4975	0
424	20250210	141500	15854455	4975	4975	4975	4975	0
425	20250210	141400	15854455	4975	4975	4975	4975	1
426	20250210	141300	15849480	4970	4970	4970	4970	0
427	20250210	141200	15849480	4970	4970	4970	4970	0
428	20250210	141100	15849480	4970	4970	4970	4970	0
429	20250210	141000	15849480	4970	4970	4970	4970	55
430	20250210	140900	15576130	4950	4950	4950	4950	0
431	20250210	140800	15576130	4950	4950	4950	4950	0
432	20250210	140700	15576130	4950	4950	4950	4950	0
433	20250210	140600	15576130	4950	4950	4950	4950	0
434	20250210	140500	15576130	4950	4950	4950	4950	0
435	20250210	140400	15576130	4950	4950	4950	4950	0
436	20250210	140300	15576130	4950	4950	4950	4950	0
437	20250210	140200	15576130	4950	4950	4950	4950	0
438	20250210	140100	15576130	4950	4950	4950	4950	0
439	20250210	140000	15576130	4950	4950	4950	4950	0
440	20250210	135900	15576130	4950	4950	4950	4950	0
441	20250210	135800	15576130	4950	4950	4950	4950	0
442	20250210	135700	15576130	4950	4950	4950	4950	0
443	20250210	135600	15576130	4950	4950	4950	4950	0
444	20250210	135500	15576130	4950	4950	4950	4950	100
445	20250210	135400	15081130	4955	4955	4955	4955	0
446	20250210	135300	15081130	4955	4955	4955	4955	0
447	20250210	135200	15081130	4955	4955	4955	4955	0
448	20250210	135100	15081130	4955	4955	4955	4955	0
449	20250210	135000	15081130	4955	4955	4955	4955	60
450	20250210	134900	14783830	4955	4955	4955	4955	0
451	20250210	134800	14783830	4955	4955	4955	4955	0
452	20250210	134700	14783830	4955	4955	4955	4955	0
453	20250210	134600	14783830	4955	4955	4955	4955	0
454	20250210	134500	14783830	4955	4955	4955	4955	0
455	20250210	134400	14783830	4955	4955	4955	4955	0
456	20250210	134300	14783830	4955	4955	4955	4955	0
457	20250210	134200	14783830	4955	4955	4955	4955	0
458	20250210	134100	14783830	4955	4955	4955	4955	0
459	20250210	134000	14783830	4955	4955	4955	4955	0
460	20250210	133900	14783830	4955	4955	4955	4955	0
461	20250210	133800	14783830	4955	4955	4955	4955	0
462	20250210	133700	14783830	4955	4955	4955	4955	0
463	20250210	133600	14783830	4955	4955	4955	4955	0
464	20250210	133500	14783830	4955	4955	4955	4955	0
465	20250210	133400	14783830	4955	4955	4955	4955	0
466	20250210	133300	14783830	4955	4955	4955	4955	0
467	20250210	133200	14783830	4955	4955	4955	4955	0
468	20250210	133100	14783830	4955	4955	4955	4955	0
469	20250210	133000	14783830	4955	4955	4955	4955	0
470	20250210	132900	14783830	4955	4955	4955	4955	284
471	20250210	132800	13376610	4955	4955	4955	4955	46
472	20250210	132700	13148680	4955	4955	4955	4955	7
473	20250210	132600	13113995	4970	4970	4970	4970	0
474	20250210	132500	13113995	4970	4970	4970	4970	0
475	20250210	132400	13113995	4970	4970	4970	4970	0
476	20250210	132300	13113995	4970	4970	4970	4970	0
477	20250210	132200	13113995	4970	4970	4970	4970	0
478	20250210	132100	13113995	4970	4970	4970	4970	0
479	20250210	132000	13113995	4970	4970	4970	4970	0
480	20250210	131900	13113995	4970	4970	4970	4970	0
481	20250210	131800	13113995	4970	4970	4970	4970	0
482	20250210	131700	13113995	4970	4970	4970	4970	0
483	20250210	131600	13113995	4970	4970	4970	4970	50
484	20250210	131500	12865495	4970	4970	4970	4970	0
485	20250210	131400	12865495	4970	4970	4970	4970	0
486	20250210	131300	12865495	4970	4970	4970	4970	0
487	20250210	131200	12865495	4970	4970	4970	4970	0
488	20250210	131100	12865495	4970	4970	4970	4970	0
489	20250210	131000	12865495	4970	4970	4970	4970	0
490	20250210	130900	12865495	4970	4970	4970	4970	0
491	20250210	130800	12865495	4970	4970	4970	4970	1
492	20250210	130700	12860525	4950	4950	4950	4950	0
493	20250210	130600	12860525	4950	4950	4950	4950	0
494	20250210	130500	12860525	4950	4950	4950	4950	0
495	20250210	130400	12860525	4950	4950	4950	4950	0
496	20250210	130300	12860525	4950	4950	4950	4950	0
497	20250210	130200	12860525	4950	4950	4950	4950	0
498	20250210	130100	12860525	4950	4950	4950	4950	0
499	20250210	130000	12860525	4950	4950	4950	4950	0
500	20250210	125900	12860525	4950	4950	4950	4950	0
501	20250210	125800	12860525	4950	4950	4950	4950	0
502	20250210	125700	12860525	4950	4950	4950	4950	0
503	20250210	125600	12860525	4950	4950	4950	4950	0
504	20250210	125500	12860525	4950	4950	4950	4950	0
505	20250210	125400	12860525	4950	4950	4950	4950	0
506	20250210	125300	12860525	4950	4950	4950	4950	0
507	20250210	125200	12860525	4950	4950	4950	4950	0
508	20250210	125100	12860525	4950	4950	4950	4950	0
509	20250210	125000	12860525	4950	4950	4950	4950	0
510	20250210	124900	12860525	4950	4950	4950	4950	0
511	20250210	124800	12860525	4950	4950	4950	4950	0
512	20250210	124700	12860525	4950	4950	4950	4950	0
513	20250210	124600	12860525	4950	4950	4950	4950	0
514	20250210	124500	12860525	4950	4950	4950	4950	0
515	20250210	124400	12860525	4950	4950	4950	4950	0
516	20250210	124300	12860525	4950	4950	4950	4950	0
517	20250210	124200	12860525	4950	4950	4950	4950	0
518	20250210	124100	12860525	4950	4950	4950	4950	0
519	20250210	124000	12860525	4950	4950	4950	4950	0
520	20250210	123900	12860525	4950	4950	4950	4950	0
521	20250210	123800	12860525	4950	4950	4950	4950	0
522	20250210	123700	12860525	4950	4950	4950	4950	0
523	20250210	123600	12860525	4950	4950	4950	4950	0
524	20250210	123500	12860525	4950	4950	4950	4950	0
525	20250210	123400	12860525	4950	4950	4950	4950	0
526	20250210	123300	12860525	4950	4950	4950	4950	0
527	20250210	123200	12860525	4950	4950	4950	4950	0
528	20250210	123100	12860525	4950	4950	4950	4950	0
529	20250210	123000	12860525	4950	4950	4950	4950	0
530	20250210	122900	12860525	4950	4950	4950	4950	0
531	20250210	122800	12860525	4950	4950	4950	4950	0
532	20250210	122700	12860525	4950	4950	4950	4950	0
533	20250210	122600	12860525	4950	4950	4950	4950	0
534	20250210	122500	12860525	4950	4950	4950	4950	0
535	20250210	122400	12860525	4950	4950	4950	4950	0
536	20250210	122300	12860525	4950	4950	4950	4950	0
537	20250210	122200	12860525	4950	4950	4950	4950	0
538	20250210	122100	12860525	4950	4950	4950	4950	119
539	20250210	122000	12271475	4965	4965	4965	4965	0
540	20250210	121900	12271475	4965	4965	4965	4965	0
541	20250210	121800	12271475	4965	4965	4965	4965	0
542	20250210	121700	12271475	4965	4965	4965	4965	0
543	20250210	121600	12271475	4965	4965	4965	4965	0
544	20250210	121500	12271475	4965	4965	4965	4965	0
545	20250210	121400	12271475	4965	4965	4965	4965	0
546	20250210	121300	12271475	4965	4965	4965	4965	0
547	20250210	121200	12271475	4965	4965	4965	4965	0
548	20250210	121100	12271475	4965	4965	4965	4965	0
549	20250210	121000	12271475	4965	4965	4965	4965	0
550	20250210	120900	12271475	4965	4965	4965	4965	0
551	20250210	120800	12271475	4965	4960	4965	4960	8
552	20250210	120700	12231760	4955	4955	4955	4955	0
553	20250210	120600	12231760	4955	4955	4955	4955	0
554	20250210	120500	12231760	4955	4960	4960	4955	147
555	20250210	120400	11503130	4960	4960	4960	4960	0
556	20250210	120300	11503130	4960	4960	4960	4960	0
557	20250210	120200	11503130	4960	4960	4960	4960	0
558	20250210	120100	11503130	4960	4960	4960	4960	0
559	20250210	120000	11503130	4960	4960	4960	4960	0
560	20250210	115900	11503130	4960	4960	4960	4960	0
561	20250210	115800	11503130	4960	4960	4960	4960	0
562	20250210	115700	11503130	4960	4960	4960	4960	0
563	20250210	115600	11503130	4960	4960	4960	4960	0
564	20250210	115500	11503130	4960	4960	4960	4960	0
565	20250210	115400	11503130	4960	4960	4960	4960	0
566	20250210	115300	11503130	4960	4960	4960	4960	0
567	20250210	115200	11503130	4960	4960	4960	4960	0
568	20250210	115100	11503130	4960	4960	4960	4960	0
569	20250210	115000	11503130	4960	4960	4960	4960	0
570	20250210	114900	11503130	4960	4960	4960	4960	0
571	20250210	114800	11503130	4960	4960	4960	4960	0
572	20250210	114700	11503130	4960	4960	4960	4960	0
573	20250210	114600	11503130	4960	4960	4960	4960	0
574	20250210	114500	11503130	4960	4960	4960	4960	0
575	20250210	114400	11503130	4960	4960	4960	4960	0
576	20250210	114300	11503130	4960	4960	4960	4960	0
577	20250210	114200	11503130	4960	4960	4960	4960	0
578	20250210	114100	11503130	4960	4960	4960	4960	0
579	20250210	114000	11503130	4960	4960	4960	4960	18
580	20250210	113900	11413850	4985	4985	4985	4985	0
581	20250210	113800	11413850	4985	4985	4985	4985	0
582	20250210	113700	11413850	4985	4985	4985	4985	0
583	20250210	113600	11413850	4985	4985	4985	4985	0
584	20250210	113500	11413850	4985	4985	4985	4985	0
585	20250210	113400	11413850	4985	4985	4985	4985	2
586	20250210	113300	11403880	4965	4965	4965	4965	15
587	20250210	113200	11329405	4995	4995	4995	4995	20
588	20250210	113100	11229505	4995	4995	4995	4995	0
589	20250210	113000	11229505	4995	4995	4995	4995	0
590	20250210	112900	11229505	4995	4995	4995	4995	0
591	20250210	112800	11229505	4995	4995	4995	4995	8
592	20250210	112700	11189545	5000	4940	5000	4940	193
593	20250210	112600	10234975	4940	4940	4940	4940	0
594	20250210	112500	10234975	4940	4940	4940	4940	0
595	20250210	112400	10234975	4940	4920	4940	4920	3
596	20250210	112300	10220175	4945	4945	4945	4945	0
597	20250210	112200	10220175	4945	4945	4945	4945	0
598	20250210	112100	10220175	4945	4945	4945	4945	0
599	20250210	112000	10220175	4945	4945	4945	4945	0
600	20250210	111900	10220175	4945	4945	4945	4945	0
601	20250210	111800	10220175	4945	4945	4945	4945	0
602	20250210	111700	10220175	4945	4945	4945	4945	0
603	20250210	111600	10220175	4945	4945	4945	4945	0
604	20250210	111500	10220175	4945	4945	4945	4945	0
605	20250210	111400	10220175	4945	4945	4945	4945	0
606	20250210	111300	10220175	4945	4945	4945	4945	0
607	20250210	111200	10220175	4945	4945	4945	4945	0
608	20250210	111100	10220175	4945	4945	4945	4945	0
609	20250210	111000	10220175	4945	4945	4945	4945	0
610	20250210	110900	10220175	4945	4945	4945	4945	1
611	20250210	110800	10215230	4945	4940	4945	4940	2
612	20250210	110700	10205345	4935	4935	4935	4935	0
613	20250210	110600	10205345	4935	4930	4935	4930	21
614	20250210	110500	10101715	4920	4920	4920	4920	0
615	20250210	110400	10101715	4920	4915	4920	4915	31
616	20250210	110300	9949320	4915	4915	4915	4915	0
617	20250210	110200	9949320	4915	4915	4915	4915	0
618	20250210	110100	9949320	4915	4915	4915	4915	0
619	20250210	110000	9949320	4915	4915	4915	4915	0
620	20250210	105900	9949320	4915	4915	4915	4915	0
621	20250210	105800	9949320	4915	4915	4915	4915	0
622	20250210	105700	9949320	4915	4915	4915	4915	0
623	20250210	105600	9949320	4915	4915	4915	4915	0
624	20250210	105500	9949320	4915	4915	4915	4915	0
625	20250210	105400	9949320	4915	4915	4915	4915	0
626	20250210	105300	9949320	4915	4915	4915	4915	0
627	20250210	105200	9949320	4915	4915	4915	4915	0
628	20250210	105100	9949320	4915	4915	4915	4915	0
629	20250210	105000	9949320	4915	4915	4915	4915	0
630	20250210	104900	9949320	4915	4915	4915	4915	0
631	20250210	104800	9949320	4915	4915	4915	4915	0
632	20250210	104700	9949320	4915	4915	4915	4915	0
633	20250210	104600	9949320	4915	4915	4915	4915	0
634	20250210	104500	9949320	4915	4915	4915	4915	2
635	20250210	104400	9939490	4900	4900	4900	4900	1
636	20250210	104300	9934590	4920	4920	4920	4920	0
637	20250210	104200	9934590	4920	4920	4920	4920	0
638	20250210	104100	9934590	4920	4920	4920	4920	0
639	20250210	104000	9934590	4920	4920	4920	4920	0
640	20250210	103900	9934590	4920	4920	4920	4920	0
641	20250210	103800	9934590	4920	4920	4920	4920	2
642	20250210	103700	9924750	4900	4900	4900	4900	0
643	20250210	103600	9924750	4900	4900	4900	4900	155
644	20250210	103500	9165250	4920	4920	4920	4920	0
645	20250210	103400	9165250	4920	4920	4920	4920	5
646	20250210	103300	9140650	4920	4920	4920	4920	0
647	20250210	103200	9140650	4920	4920	4920	4920	0
648	20250210	103100	9140650	4920	4920	4920	4920	0
649	20250210	103000	9140650	4920	4920	4920	4920	0
650	20250210	102900	9140650	4920	4920	4920	4920	9
651	20250210	102800	9096370	4920	4920	4920	4920	0
652	20250210	102700	9096370	4920	4920	4920	4920	0
653	20250210	102600	9096370	4920	4920	4920	4920	0
654	20250210	102500	9096370	4920	4920	4920	4920	0
655	20250210	102400	9096370	4920	4920	4920	4920	0
656	20250210	102300	9096370	4920	4920	4920	4920	0
657	20250210	102200	9096370	4920	4920	4920	4920	10
658	20250210	102100	9047170	4920	4920	4920	4920	0
659	20250210	102000	9047170	4920	4920	4920	4920	0
660	20250210	101900	9047170	4920	4920	4920	4920	0
661	20250210	101800	9047170	4920	4920	4920	4920	0
662	20250210	101700	9047170	4920	4920	4920	4920	0
663	20250210	101600	9047170	4920	4920	4920	4920	1
664	20250210	101500	9042250	4920	4920	4920	4920	0
665	20250210	101400	9042250	4920	4920	4920	4920	0
666	20250210	101300	9042250	4920	4920	4920	4920	0
667	20250210	101200	9042250	4920	4920	4920	4920	4
668	20250210	101100	9022570	4920	4920	4920	4920	2
669	20250210	101000	9012730	4915	4915	4915	4915	100
670	20250210	100900	8521230	4925	4925	4925	4925	0
671	20250210	100800	8521230	4925	4925	4925	4925	0
672	20250210	100700	8521230	4925	4925	4925	4925	0
673	20250210	100600	8521230	4925	4925	4925	4925	0
674	20250210	100500	8521230	4925	4925	4925	4925	0
675	20250210	100400	8521230	4925	4925	4925	4925	10
676	20250210	100300	8471980	4930	4930	4930	4930	11
677	20250210	100200	8417750	4930	4930	4930	4930	10
678	20250210	100100	8368450	4930	4930	4930	4930	0
679	20250210	100000	8368450	4930	4930	4930	4930	0
680	20250210	095900	8368450	4930	4930	4930	4930	0
681	20250210	095800	8368450	4930	4930	4930	4930	2
682	20250210	095700	8358590	4880	4900	4900	4880	305
683	20250210	095600	6868730	4920	4920	4920	4920	0
684	20250210	095500	6868730	4920	4920	4920	4920	0
685	20250210	095400	6868730	4920	4920	4920	4920	0
686	20250210	095300	6868730	4920	4920	4920	4920	0
687	20250210	095200	6868730	4920	4920	4920	4920	0
688	20250210	095100	6868730	4920	4920	4920	4920	0
689	20250210	095000	6868730	4920	4910	4920	4900	240
690	20250210	094900	5690145	4910	4910	4910	4910	0
691	20250210	094800	5690145	4910	4910	4910	4910	4
692	20250210	094700	5670505	4910	4910	4910	4910	0
693	20250210	094600	5670505	4910	4910	4910	4910	0
694	20250210	094500	5670505	4910	4910	4910	4910	0
695	20250210	094400	5670505	4910	4910	4910	4910	0
696	20250210	094300	5670505	4910	4910	4910	4910	0
697	20250210	094200	5670505	4910	4910	4910	4910	0
698	20250210	094100	5670505	4910	4910	4910	4910	0
699	20250210	094000	5670505	4910	4910	4910	4910	0
700	20250210	093900	5670505	4910	4910	4910	4910	0
701	20250210	093800	5670505	4910	4910	4910	4910	2
702	20250210	093700	5660685	4905	4905	4905	4905	0
703	20250210	093600	5660685	4905	4905	4905	4905	2
704	20250210	093500	5650875	4925	4925	4925	4925	0
705	20250210	093400	5650875	4925	4925	4925	4925	0
706	20250210	093300	5650875	4925	4925	4925	4925	0
707	20250210	093200	5650875	4925	4925	4925	4925	0
708	20250210	093100	5650875	4925	4925	4925	4925	0
709	20250210	093000	5650875	4925	4925	4925	4925	29
710	20250210	092900	5508050	4925	4925	4925	4925	0
711	20250210	092800	5508050	4925	4925	4925	4925	1
712	20250210	092700	5503125	4935	4935	4935	4935	0
713	20250210	092600	5503125	4935	4935	4935	4935	0
714	20250210	092500	5503125	4935	4935	4935	4935	0
715	20250210	092400	5503125	4935	4935	4935	4935	0
716	20250210	092300	5503125	4935	4935	4935	4935	0
717	20250210	092200	5503125	4935	4935	4935	4935	0
718	20250210	092100	5503125	4935	4900	4935	4900	18
719	20250210	092000	5414855	4945	4945	4945	4945	0
720	20250210	091900	5414855	4945	4945	4945	4945	0
721	20250210	091800	5414855	4945	4945	4945	4945	2
722	20250210	091700	5404965	4940	4940	4940	4940	0
723	20250210	091600	5404965	4940	4860	4940	4860	135
724	20250210	091500	4738555	4810	4900	4900	4805	517
725	20250210	091400	2225260	4950	4950	4950	4950	0
726	20250210	091300	2225260	4950	4950	4950	4950	0
727	20250210	091200	2225260	4950	4950	4950	4900	205
728	20250210	091100	1219965	4915	4915	4915	4915	0
729	20250210	091000	1219965	4915	4915	4915	4915	119
730	20250210	090900	635080	4915	4915	4915	4915	0
731	20250210	090800	635080	4915	4915	4915	4915	10
732	20250210	090700	585930	4915	4915	4915	4915	0
733	20250210	090600	585930	4915	4915	4915	4915	0
734	20250210	090500	585930	4915	4915	4915	4915	0
735	20250210	090400	585930	4915	4915	4915	4915	50
736	20250210	090300	340180	4915	4935	4935	4915	53
737	20250210	090200	79655	4980	4970	4980	4970	2
738	20250210	090100	69705	4925	4980	4980	4925	9
739	20250210	090000	25095	4985	5040	5040	4985	5