KissMeData/204020/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	204200	63841355	2715	2715	2715	2715	926
3	20250211	204100	63841355	2715	2715	2715	2715	0
4	20250211	204000	63841355	2715	2715	2715	2715	0
5	20250211	203900	63841355	2715	2715	2715	2715	0
6	20250211	203800	63841355	2715	2715	2715	2715	0
7	20250211	203700	63841355	2715	2715	2715	2715	0
8	20250211	203600	63841355	2715	2715	2715	2715	0
9	20250211	203500	63841355	2715	2715	2715	2715	0
10	20250211	203400	63841355	2715	2715	2715	2715	0
11	20250211	203300	63841355	2715	2715	2715	2715	0
12	20250211	203200	63841355	2715	2715	2715	2715	0
13	20250211	203100	63841355	2715	2715	2715	2715	0
14	20250211	203000	63841355	2715	2715	2715	2715	0
15	20250211	202900	63841355	2715	2715	2715	2715	0
16	20250211	202800	63841355	2715	2715	2715	2715	0
17	20250211	202700	63841355	2715	2715	2715	2715	0
18	20250211	202600	63841355	2715	2715	2715	2715	0
19	20250211	202500	63841355	2715	2715	2715	2715	0
20	20250211	202400	63841355	2715	2715	2715	2715	0
21	20250211	202300	63841355	2715	2715	2715	2715	0
22	20250211	202200	63841355	2715	2715	2715	2715	0
23	20250211	202100	63841355	2715	2715	2715	2715	0
24	20250211	202000	63841355	2715	2715	2715	2715	0
25	20250211	201900	63841355	2715	2715	2715	2715	0
26	20250211	201800	63841355	2715	2715	2715	2715	0
27	20250211	201700	63841355	2715	2715	2715	2715	0
28	20250211	201600	63841355	2715	2715	2715	2715	0
29	20250211	201500	63841355	2715	2715	2715	2715	0
30	20250211	201400	63841355	2715	2715	2715	2715	0
31	20250211	201300	63841355	2715	2715	2715	2715	0
32	20250211	201200	63841355	2715	2715	2715	2715	926
33	20250211	201100	63841355	2715	2715	2715	2715	0
34	20250211	201000	63841355	2715	2715	2715	2715	0
35	20250211	200900	63841355	2715	2715	2715	2715	0
36	20250211	200800	63841355	2715	2715	2715	2715	0
37	20250211	200700	63841355	2715	2715	2715	2715	0
38	20250211	200600	63841355	2715	2715	2715	2715	0
39	20250211	200500	63841355	2715	2715	2715	2715	0
40	20250211	200400	63841355	2715	2715	2715	2715	0
41	20250211	200300	63841355	2715	2715	2715	2715	0
42	20250211	200200	63841355	2715	2715	2715	2715	0
43	20250211	200100	63841355	2715	2715	2715	2715	0
44	20250211	200000	63841355	2715	2715	2715	2715	0
45	20250211	195900	63841355	2715	2715	2715	2715	0
46	20250211	195800	63841355	2715	2715	2715	2715	0
47	20250211	195700	63841355	2715	2715	2715	2715	0
48	20250211	195600	63841355	2715	2715	2715	2715	0
49	20250211	195500	63841355	2715	2715	2715	2715	0
50	20250211	195400	63841355	2715	2715	2715	2715	0
51	20250211	195300	63841355	2715	2715	2715	2715	0
52	20250211	195200	63841355	2715	2715	2715	2715	0
53	20250211	195100	63841355	2715	2715	2715	2715	0
54	20250211	195000	63841355	2715	2715	2715	2715	0
55	20250211	194900	63841355	2715	2715	2715	2715	0
56	20250211	194800	63841355	2715	2715	2715	2715	0
57	20250211	194700	63841355	2715	2715	2715	2715	0
58	20250211	194600	63841355	2715	2715	2715	2715	0
59	20250211	194500	63841355	2715	2715	2715	2715	0
60	20250211	194400	63841355	2715	2715	2715	2715	0
61	20250211	194300	63841355	2715	2715	2715	2715	0
62	20250211	194200	63841355	2715	2715	2715	2715	926
63	20250211	194100	63841355	2715	2715	2715	2715	0
64	20250211	194000	63841355	2715	2715	2715	2715	0
65	20250211	193900	63841355	2715	2715	2715	2715	0
66	20250211	193800	63841355	2715	2715	2715	2715	0
67	20250211	193700	63841355	2715	2715	2715	2715	0
68	20250211	193600	63841355	2715	2715	2715	2715	0
69	20250211	193500	63841355	2715	2715	2715	2715	0
70	20250211	193400	63841355	2715	2715	2715	2715	0
71	20250211	193300	63841355	2715	2715	2715	2715	0
72	20250211	193200	63841355	2715	2715	2715	2715	0
73	20250211	193100	63841355	2715	2715	2715	2715	0
74	20250211	193000	63841355	2715	2715	2715	2715	0
75	20250211	192900	63841355	2715	2715	2715	2715	0
76	20250211	192800	63841355	2715	2715	2715	2715	0
77	20250211	192700	63841355	2715	2715	2715	2715	0
78	20250211	192600	63841355	2715	2715	2715	2715	0
79	20250211	192500	63841355	2715	2715	2715	2715	0
80	20250211	192400	63841355	2715	2715	2715	2715	0
81	20250211	192300	63841355	2715	2715	2715	2715	0
82	20250211	192200	63841355	2715	2715	2715	2715	0
83	20250211	192100	63841355	2715	2715	2715	2715	0
84	20250211	192000	63841355	2715	2715	2715	2715	0
85	20250211	191900	63841355	2715	2715	2715	2715	0
86	20250211	191800	63841355	2715	2715	2715	2715	0
87	20250211	191700	63841355	2715	2715	2715	2715	0
88	20250211	191600	63841355	2715	2715	2715	2715	0
89	20250211	191500	63841355	2715	2715	2715	2715	0
90	20250211	191400	63841355	2715	2715	2715	2715	0
91	20250211	191300	63841355	2715	2715	2715	2715	0
92	20250211	191200	63841355	2715	2715	2715	2715	926
93	20250211	191100	63841355	2715	2715	2715	2715	0
94	20250211	191000	63841355	2715	2715	2715	2715	0
95	20250211	190900	63841355	2715	2715	2715	2715	0
96	20250211	190800	63841355	2715	2715	2715	2715	0
97	20250211	190700	63841355	2715	2715	2715	2715	0
98	20250211	190600	63841355	2715	2715	2715	2715	0
99	20250211	190500	63841355	2715	2715	2715	2715	0
100	20250211	190400	63841355	2715	2715	2715	2715	0
101	20250211	190300	63841355	2715	2715	2715	2715	0
102	20250211	190200	63841355	2715	2715	2715	2715	0
103	20250211	190100	63841355	2715	2715	2715	2715	0
104	20250211	190000	63841355	2715	2715	2715	2715	0
105	20250211	185900	63841355	2715	2715	2715	2715	0
106	20250211	185800	63841355	2715	2715	2715	2715	0
107	20250211	185700	63841355	2715	2715	2715	2715	0
108	20250211	185600	63841355	2715	2715	2715	2715	0
109	20250211	185500	63841355	2715	2715	2715	2715	0
110	20250211	185400	63841355	2715	2715	2715	2715	0
111	20250211	185300	63841355	2715	2715	2715	2715	0
112	20250211	185200	63841355	2715	2715	2715	2715	0
113	20250211	185100	63841355	2715	2715	2715	2715	0
114	20250211	185000	63841355	2715	2715	2715	2715	0
115	20250211	184900	63841355	2715	2715	2715	2715	0
116	20250211	184800	63841355	2715	2715	2715	2715	0
117	20250211	184700	63841355	2715	2715	2715	2715	0
118	20250211	184600	63841355	2715	2715	2715	2715	0
119	20250211	184500	63841355	2715	2715	2715	2715	0
120	20250211	184400	63841355	2715	2715	2715	2715	0
121	20250211	184300	63841355	2715	2715	2715	2715	0
122	20250211	184200	63841355	2715	2715	2715	2715	926
123	20250211	184100	63841355	2715	2715	2715	2715	0
124	20250211	184000	63841355	2715	2715	2715	2715	0
125	20250211	183900	63841355	2715	2715	2715	2715	0
126	20250211	183800	63841355	2715	2715	2715	2715	0
127	20250211	183700	63841355	2715	2715	2715	2715	0
128	20250211	183600	63841355	2715	2715	2715	2715	0
129	20250211	183500	63841355	2715	2715	2715	2715	0
130	20250211	183400	63841355	2715	2715	2715	2715	0
131	20250211	183300	63841355	2715	2715	2715	2715	0
132	20250211	183200	63841355	2715	2715	2715	2715	0
133	20250211	183100	63841355	2715	2715	2715	2715	0
134	20250211	183000	63841355	2715	2715	2715	2715	0
135	20250211	182900	63841355	2715	2715	2715	2715	0
136	20250211	182800	63841355	2715	2715	2715	2715	0
137	20250211	182700	63841355	2715	2715	2715	2715	0
138	20250211	182600	63841355	2715	2715	2715	2715	0
139	20250211	182500	63841355	2715	2715	2715	2715	0
140	20250211	182400	63841355	2715	2715	2715	2715	0
141	20250211	182300	63841355	2715	2715	2715	2715	0
142	20250211	182200	63841355	2715	2715	2715	2715	0
143	20250211	182100	63841355	2715	2715	2715	2715	0
144	20250211	182000	63841355	2715	2715	2715	2715	0
145	20250211	181900	63841355	2715	2715	2715	2715	0
146	20250211	181800	63841355	2715	2715	2715	2715	0
147	20250211	181700	63841355	2715	2715	2715	2715	0
148	20250211	181600	63841355	2715	2715	2715	2715	0
149	20250211	181500	63841355	2715	2715	2715	2715	0
150	20250211	181400	63841355	2715	2715	2715	2715	0
151	20250211	181300	63841355	2715	2715	2715	2715	0
152	20250211	181200	63841355	2715	2715	2715	2715	926
153	20250211	181100	63841355	2715	2715	2715	2715	0
154	20250211	181000	63841355	2715	2715	2715	2715	0
155	20250211	180900	63841355	2715	2715	2715	2715	0
156	20250211	180800	63841355	2715	2715	2715	2715	0
157	20250211	180700	63841355	2715	2715	2715	2715	0
158	20250211	180600	63841355	2715	2715	2715	2715	0
159	20250211	180500	63841355	2715	2715	2715	2715	0
160	20250211	180400	63841355	2715	2715	2715	2715	0
161	20250211	180300	63841355	2715	2715	2715	2715	0
162	20250211	180200	63841355	2715	2715	2715	2715	0
163	20250211	180100	63841355	2715	2715	2715	2715	0
164	20250211	180000	63841355	2715	2715	2715	2715	0
165	20250211	175900	63841355	2715	2715	2715	2715	0
166	20250211	175800	63841355	2715	2715	2715	2715	0
167	20250211	175700	63841355	2715	2715	2715	2715	0
168	20250211	175600	63841355	2715	2715	2715	2715	0
169	20250211	175500	63841355	2715	2715	2715	2715	0
170	20250211	175400	63841355	2715	2715	2715	2715	0
171	20250211	175300	63841355	2715	2715	2715	2715	0
172	20250211	175200	63841355	2715	2715	2715	2715	0
173	20250211	175100	63841355	2715	2715	2715	2715	0
174	20250211	175000	63841355	2715	2715	2715	2715	0
175	20250211	174900	63841355	2715	2715	2715	2715	0
176	20250211	174800	63841355	2715	2715	2715	2715	0
177	20250211	174700	63841355	2715	2715	2715	2715	0
178	20250211	174600	63841355	2715	2715	2715	2715	0
179	20250211	174500	63841355	2715	2715	2715	2715	0
180	20250211	174400	63841355	2715	2715	2715	2715	0
181	20250211	174300	63841355	2715	2715	2715	2715	0
182	20250211	174200	63841355	2715	2715	2715	2715	926
183	20250211	174100	63841355	2715	2715	2715	2715	0
184	20250211	174000	63841355	2715	2715	2715	2715	0
185	20250211	173900	63841355	2715	2715	2715	2715	0
186	20250211	173800	63841355	2715	2715	2715	2715	0
187	20250211	173700	63841355	2715	2715	2715	2715	0
188	20250211	173600	63841355	2715	2715	2715	2715	0
189	20250211	173500	63841355	2715	2715	2715	2715	0
190	20250211	173400	63841355	2715	2715	2715	2715	0
191	20250211	173300	63841355	2715	2715	2715	2715	0
192	20250211	173200	63841355	2715	2715	2715	2715	0
193	20250211	173100	63841355	2715	2715	2715	2715	0
194	20250211	173000	63841355	2715	2715	2715	2715	0
195	20250211	172900	63841355	2715	2715	2715	2715	0
196	20250211	172800	63841355	2715	2715	2715	2715	0
197	20250211	172700	63841355	2715	2715	2715	2715	0
198	20250211	172600	63841355	2715	2715	2715	2715	0
199	20250211	172500	63841355	2715	2715	2715	2715	0
200	20250211	172400	63841355	2715	2715	2715	2715	0
201	20250211	172300	63841355	2715	2715	2715	2715	0
202	20250211	172200	63841355	2715	2715	2715	2715	0
203	20250211	172100	63841355	2715	2715	2715	2715	0
204	20250211	172000	63841355	2715	2715	2715	2715	0
205	20250211	171900	63841355	2715	2715	2715	2715	0
206	20250211	171800	63841355	2715	2715	2715	2715	0
207	20250211	171700	63841355	2715	2715	2715	2715	0
208	20250211	171600	63841355	2715	2715	2715	2715	0
209	20250211	171500	63841355	2715	2715	2715	2715	0
210	20250211	171400	63841355	2715	2715	2715	2715	0
211	20250211	171300	63841355	2715	2715	2715	2715	0
212	20250211	171200	63841355	2715	2715	2715	2715	926
213	20250211	171100	63841355	2715	2715	2715	2715	0
214	20250211	171000	63841355	2715	2715	2715	2715	0
215	20250211	170900	63841355	2715	2715	2715	2715	0
216	20250211	170800	63841355	2715	2715	2715	2715	0
217	20250211	170700	63841355	2715	2715	2715	2715	0
218	20250211	170600	63841355	2715	2715	2715	2715	0
219	20250211	170500	63841355	2715	2715	2715	2715	0
220	20250211	170400	63841355	2715	2715	2715	2715	0
221	20250211	170300	63841355	2715	2715	2715	2715	0
222	20250211	170200	63841355	2715	2715	2715	2715	0
223	20250211	170100	63841355	2715	2715	2715	2715	0
224	20250211	170000	63841355	2715	2715	2715	2715	0
225	20250211	165900	63841355	2715	2715	2715	2715	0
226	20250211	165800	63841355	2715	2715	2715	2715	0
227	20250211	165700	63841355	2715	2715	2715	2715	0
228	20250211	165600	63841355	2715	2715	2715	2715	0
229	20250211	165500	63841355	2715	2715	2715	2715	0
230	20250211	165400	63841355	2715	2715	2715	2715	0
231	20250211	165300	63841355	2715	2715	2715	2715	0
232	20250211	165200	63841355	2715	2715	2715	2715	0
233	20250211	165100	63841355	2715	2715	2715	2715	0
234	20250211	165000	63841355	2715	2715	2715	2715	0
235	20250211	164900	63841355	2715	2715	2715	2715	0
236	20250211	164800	63841355	2715	2715	2715	2715	0
237	20250211	164700	63841355	2715	2715	2715	2715	0
238	20250211	164600	63841355	2715	2715	2715	2715	0
239	20250211	164500	63841355	2715	2715	2715	2715	0
240	20250211	164400	63841355	2715	2715	2715	2715	0
241	20250211	164300	63841355	2715	2715	2715	2715	0
242	20250211	164200	63841355	2715	2715	2715	2715	926
243	20250211	164100	63841355	2715	2715	2715	2715	0
244	20250211	164000	63841355	2715	2715	2715	2715	0
245	20250211	163900	63841355	2715	2715	2715	2715	0
246	20250211	163800	63841355	2715	2715	2715	2715	0
247	20250211	163700	63841355	2715	2715	2715	2715	0
248	20250211	163600	63841355	2715	2715	2715	2715	0
249	20250211	163500	63841355	2715	2715	2715	2715	0
250	20250211	163400	63841355	2715	2715	2715	2715	0
251	20250211	163300	63841355	2715	2715	2715	2715	0
252	20250211	163200	63841355	2715	2715	2715	2715	0
253	20250211	163100	63841355	2715	2715	2715	2715	0
254	20250211	163000	63841355	2715	2715	2715	2715	0
255	20250211	162900	63841355	2715	2715	2715	2715	0
256	20250211	162800	63841355	2715	2715	2715	2715	0
257	20250211	162700	63841355	2715	2715	2715	2715	0
258	20250211	162600	63841355	2715	2715	2715	2715	0
259	20250211	162500	63841355	2715	2715	2715	2715	0
260	20250211	162400	63841355	2715	2715	2715	2715	0
261	20250211	162300	63841355	2715	2715	2715	2715	0
262	20250211	162200	63841355	2715	2715	2715	2715	0
263	20250211	162100	63841355	2715	2715	2715	2715	0
264	20250211	162000	63841355	2715	2715	2715	2715	0
265	20250211	161900	63841355	2715	2715	2715	2715	0
266	20250211	161800	63841355	2715	2715	2715	2715	0
267	20250211	161700	63841355	2715	2715	2715	2715	0
268	20250211	161600	63841355	2715	2715	2715	2715	0
269	20250211	161500	63841355	2715	2715	2715	2715	0
270	20250211	161400	63841355	2715	2715	2715	2715	0
271	20250211	161300	63841355	2715	2715	2715	2715	0
272	20250211	161200	63841355	2715	2715	2715	2715	926
273	20250211	161100	63841355	2715	2715	2715	2715	0
274	20250211	161000	63841355	2715	2715	2715	2715	0
275	20250211	160900	63841355	2715	2715	2715	2715	0
276	20250211	160800	63841355	2715	2715	2715	2715	0
277	20250211	160700	63841355	2715	2715	2715	2715	0
278	20250211	160600	63841355	2715	2715	2715	2715	0
279	20250211	160500	63841355	2715	2715	2715	2715	0
280	20250211	160400	63841355	2715	2715	2715	2715	0
281	20250211	160300	63841355	2715	2715	2715	2715	0
282	20250211	160200	63841355	2715	2715	2715	2715	0
283	20250211	160100	63841355	2715	2715	2715	2715	0
284	20250211	160000	63841355	2715	2715	2715	2715	0
285	20250211	155900	63841355	2715	2715	2715	2715	0
286	20250211	155800	63841355	2715	2715	2715	2715	0
287	20250211	155700	63841355	2715	2715	2715	2715	0
288	20250211	155600	63841355	2715	2715	2715	2715	0
289	20250211	155500	63841355	2715	2715	2715	2715	0
290	20250211	155400	63841355	2715	2715	2715	2715	0
291	20250211	155300	63841355	2715	2715	2715	2715	0
292	20250211	155200	63841355	2715	2715	2715	2715	0
293	20250211	155100	63841355	2715	2715	2715	2715	0
294	20250211	155000	63841355	2715	2715	2715	2715	0
295	20250211	154900	63841355	2715	2715	2715	2715	0
296	20250211	154800	63841355	2715	2715	2715	2715	0
297	20250211	154700	63841355	2715	2715	2715	2715	0
298	20250211	154600	63841355	2715	2715	2715	2715	0
299	20250211	154500	63841355	2715	2715	2715	2715	0
300	20250211	154400	63841355	2715	2715	2715	2715	0
301	20250211	154300	63841355	2715	2715	2715	2715	0
302	20250211	154200	63841355	2715	2715	2715	2715	926
303	20250211	154100	63841355	2715	2715	2715	2715	0
304	20250211	154000	63841355	2715	2715	2715	2715	0
305	20250211	153900	63841355	2715	2715	2715	2715	0
306	20250211	153800	63841355	2715	2715	2715	2715	0
307	20250211	153700	63841355	2715	2715	2715	2715	0
308	20250211	153600	63841355	2715	2715	2715	2715	0
309	20250211	153500	63841355	2715	2715	2715	2715	0
310	20250211	153400	63841355	2715	2715	2715	2715	0
311	20250211	153300	63841355	2715	2715	2715	2715	0
312	20250211	153200	63841355	2715	2715	2715	2715	0
313	20250211	153100	63841355	2715	2715	2715	2715	0
314	20250211	153000	63841355	2715	2715	2715	2715	926
315	20250211	152900	61327265	2720	2720	2720	2720	0
316	20250211	152800	61327265	2720	2720	2720	2720	0
317	20250211	152700	61327265	2720	2720	2720	2720	0
318	20250211	152600	61327265	2720	2720	2720	2720	0
319	20250211	152500	61327265	2720	2720	2720	2720	0
320	20250211	152400	61327265	2720	2720	2720	2720	0
321	20250211	152300	61327265	2720	2720	2720	2720	0
322	20250211	152200	61327265	2720	2720	2720	2720	0
323	20250211	152100	61327265	2720	2720	2720	2720	0
324	20250211	152000	61327265	2720	2720	2720	2720	0
325	20250211	151900	61327265	2720	2720	2720	2720	0
326	20250211	151800	61327265	2720	2720	2720	2720	0
327	20250211	151700	61327265	2720	2720	2720	2720	0
328	20250211	151600	61327265	2720	2720	2720	2720	1
329	20250211	151500	61324545	2720	2720	2720	2720	67
330	20250211	151400	61142305	2720	2720	2720	2720	54
331	20250211	151300	60995425	2690	2690	2690	2690	0
332	20250211	151200	60995425	2690	2690	2690	2690	0
333	20250211	151100	60995425	2690	2690	2690	2690	0
334	20250211	151000	60995425	2690	2690	2690	2690	0
335	20250211	150900	60995425	2690	2690	2690	2690	0
336	20250211	150800	60995425	2690	2690	2690	2690	0
337	20250211	150700	60995425	2690	2690	2690	2690	0
338	20250211	150600	60995425	2690	2695	2695	2690	700
339	20250211	150500	59112115	2695	2695	2695	2695	0
340	20250211	150400	59112115	2695	2695	2695	2695	0
341	20250211	150300	59112115	2695	2695	2695	2695	0
342	20250211	150200	59112115	2695	2695	2695	2695	0
343	20250211	150100	59112115	2695	2695	2695	2695	0
344	20250211	150000	59112115	2695	2695	2695	2695	0
345	20250211	145900	59112115	2695	2695	2695	2695	0
346	20250211	145800	59112115	2695	2695	2695	2695	0
347	20250211	145700	59112115	2695	2695	2695	2695	0
348	20250211	145600	59112115	2695	2695	2695	2695	0
349	20250211	145500	59112115	2695	2695	2695	2695	0
350	20250211	145400	59112115	2695	2695	2695	2695	0
351	20250211	145300	59112115	2695	2695	2695	2695	0
352	20250211	145200	59112115	2695	2695	2695	2695	0
353	20250211	145100	59112115	2695	2710	2710	2695	6602
354	20250211	145000	41282615	2710	2710	2710	2710	0
355	20250211	144900	41282615	2710	2710	2710	2710	0
356	20250211	144800	41282615	2710	2710	2710	2710	0
357	20250211	144700	41282615	2710	2710	2710	2710	0
358	20250211	144600	41282615	2710	2710	2710	2710	0
359	20250211	144500	41282615	2710	2710	2710	2710	0
360	20250211	144400	41282615	2710	2710	2710	2710	0
361	20250211	144300	41282615	2710	2710	2710	2710	0
362	20250211	144200	41282615	2710	2710	2710	2710	0
363	20250211	144100	41282615	2710	2710	2710	2710	0
364	20250211	144000	41282615	2710	2710	2710	2710	34
365	20250211	143900	41190475	2715	2715	2715	2715	0
366	20250211	143800	41190475	2715	2715	2715	2715	0
367	20250211	143700	41190475	2715	2715	2715	2715	0
368	20250211	143600	41190475	2715	2715	2715	2715	0
369	20250211	143500	41190475	2715	2715	2715	2715	0
370	20250211	143400	41190475	2715	2715	2715	2715	0
371	20250211	143300	41190475	2715	2715	2715	2715	0
372	20250211	143200	41190475	2715	2715	2715	2715	0
373	20250211	143100	41190475	2715	2715	2715	2715	0
374	20250211	143000	41190475	2715	2715	2715	2715	266
375	20250211	142900	40468285	2730	2730	2730	2730	0
376	20250211	142800	40468285	2730	2725	2730	2720	69
377	20250211	142700	40280505	2730	2730	2730	2730	0
378	20250211	142600	40280505	2730	2730	2730	2730	0
379	20250211	142500	40280505	2730	2730	2730	2730	0
380	20250211	142400	40280505	2730	2730	2730	2730	0
381	20250211	142300	40280505	2730	2730	2730	2730	0
382	20250211	142200	40280505	2730	2730	2730	2730	120
383	20250211	142100	39952905	2730	2730	2730	2730	0
384	20250211	142000	39952905	2730	2730	2730	2730	0
385	20250211	141900	39952905	2730	2730	2730	2730	0
386	20250211	141800	39952905	2730	2730	2730	2730	0
387	20250211	141700	39952905	2730	2730	2730	2730	0
388	20250211	141600	39952905	2730	2730	2730	2730	0
389	20250211	141500	39952905	2730	2730	2730	2730	0
390	20250211	141400	39952905	2730	2730	2730	2730	0
391	20250211	141300	39952905	2730	2730	2730	2730	0
392	20250211	141200	39952905	2730	2730	2730	2730	0
393	20250211	141100	39952905	2730	2730	2730	2730	0
394	20250211	141000	39952905	2730	2730	2730	2730	0
395	20250211	140900	39952905	2730	2730	2730	2730	0
396	20250211	140800	39952905	2730	2730	2730	2730	1
397	20250211	140700	39950175	2730	2730	2730	2730	0
398	20250211	140600	39950175	2730	2730	2730	2730	0
399	20250211	140500	39950175	2730	2730	2730	2730	0
400	20250211	140400	39950175	2730	2730	2730	2730	0
401	20250211	140300	39950175	2730	2730	2730	2730	0
402	20250211	140200	39950175	2730	2730	2730	2730	0
403	20250211	140100	39950175	2730	2730	2730	2730	0
404	20250211	140000	39950175	2730	2730	2730	2730	0
405	20250211	135900	39950175	2730	2730	2730	2730	0
406	20250211	135800	39950175	2730	2730	2730	2730	0
407	20250211	135700	39950175	2730	2730	2730	2730	0
408	20250211	135600	39950175	2730	2730	2730	2730	0
409	20250211	135500	39950175	2730	2730	2730	2730	0
410	20250211	135400	39950175	2730	2730	2730	2730	0
411	20250211	135300	39950175	2730	2730	2730	2730	0
412	20250211	135200	39950175	2730	2730	2730	2730	0
413	20250211	135100	39950175	2730	2730	2730	2730	0
414	20250211	135000	39950175	2730	2730	2730	2730	0
415	20250211	134900	39950175	2730	2730	2730	2730	0
416	20250211	134800	39950175	2730	2730	2730	2730	0
417	20250211	134700	39950175	2730	2730	2730	2730	0
418	20250211	134600	39950175	2730	2730	2730	2730	0
419	20250211	134500	39950175	2730	2730	2730	2730	0
420	20250211	134400	39950175	2730	2730	2730	2730	1
421	20250211	134300	39947445	2730	2730	2730	2730	0
422	20250211	134200	39947445	2730	2730	2730	2730	18
423	20250211	134100	39898305	2700	2700	2700	2700	0
424	20250211	134000	39898305	2700	2700	2700	2700	0
425	20250211	133900	39898305	2700	2700	2700	2700	0
426	20250211	133800	39898305	2700	2700	2700	2700	0
427	20250211	133700	39898305	2700	2700	2700	2700	0
428	20250211	133600	39898305	2700	2700	2700	2700	0
429	20250211	133500	39898305	2700	2700	2700	2700	0
430	20250211	133400	39898305	2700	2700	2700	2700	0
431	20250211	133300	39898305	2700	2700	2700	2700	0
432	20250211	133200	39898305	2700	2700	2700	2700	0
433	20250211	133100	39898305	2700	2700	2700	2700	0
434	20250211	133000	39898305	2700	2700	2700	2700	0
435	20250211	132900	39898305	2700	2700	2700	2700	0
436	20250211	132800	39898305	2700	2700	2700	2700	0
437	20250211	132700	39898305	2700	2700	2700	2700	0
438	20250211	132600	39898305	2700	2700	2700	2700	0
439	20250211	132500	39898305	2700	2700	2700	2700	0
440	20250211	132400	39898305	2700	2700	2700	2700	0
441	20250211	132300	39898305	2700	2700	2700	2700	0
442	20250211	132200	39898305	2700	2700	2700	2700	0
443	20250211	132100	39898305	2700	2700	2700	2700	0
444	20250211	132000	39898305	2700	2700	2700	2700	0
445	20250211	131900	39898305	2700	2700	2700	2700	0
446	20250211	131800	39898305	2700	2700	2700	2700	0
447	20250211	131700	39898305	2700	2700	2700	2700	0
448	20250211	131600	39898305	2700	2700	2700	2700	0
449	20250211	131500	39898305	2700	2700	2700	2700	0
450	20250211	131400	39898305	2700	2730	2730	2700	2103
451	20250211	131300	34186735	2735	2735	2735	2735	0
452	20250211	131200	34186735	2735	2735	2735	2735	0
453	20250211	131100	34186735	2735	2735	2735	2735	0
454	20250211	131000	34186735	2735	2735	2735	2735	100
455	20250211	130900	33913235	2735	2735	2735	2735	0
456	20250211	130800	33913235	2735	2735	2735	2735	0
457	20250211	130700	33913235	2735	2735	2735	2735	0
458	20250211	130600	33913235	2735	2735	2735	2735	0
459	20250211	130500	33913235	2735	2735	2735	2735	1
460	20250211	130400	33910500	2735	2735	2735	2735	0
461	20250211	130300	33910500	2735	2735	2735	2735	15
462	20250211	130200	33869475	2735	2735	2735	2735	0
463	20250211	130100	33869475	2735	2735	2735	2735	1
464	20250211	130000	33866740	2730	2730	2730	2730	500
465	20250211	125900	32501740	2730	2730	2730	2730	0
466	20250211	125800	32501740	2730	2730	2730	2730	0
467	20250211	125700	32501740	2730	2730	2730	2730	1
468	20250211	125600	32499010	2730	2730	2730	2730	103
469	20250211	125500	32217820	2730	2730	2730	2730	0
470	20250211	125400	32217820	2730	2730	2730	2730	0
471	20250211	125300	32217820	2730	2730	2730	2730	0
472	20250211	125200	32217820	2730	2730	2730	2730	0
473	20250211	125100	32217820	2730	2730	2730	2730	0
474	20250211	125000	32217820	2730	2730	2730	2730	0
475	20250211	124900	32217820	2730	2730	2730	2730	0
476	20250211	124800	32217820	2730	2730	2730	2730	3
477	20250211	124700	32209630	2725	2725	2725	2725	0
478	20250211	124600	32209630	2725	2725	2725	2725	38
479	20250211	124500	32106080	2725	2725	2725	2725	0
480	20250211	124400	32106080	2725	2725	2725	2725	0
481	20250211	124300	32106080	2725	2725	2725	2725	0
482	20250211	124200	32106080	2725	2725	2725	2725	0
483	20250211	124100	32106080	2725	2725	2725	2725	0
484	20250211	124000	32106080	2725	2725	2725	2725	0
485	20250211	123900	32106080	2725	2725	2725	2725	0
486	20250211	123800	32106080	2725	2725	2725	2725	0
487	20250211	123700	32106080	2725	2725	2725	2725	0
488	20250211	123600	32106080	2725	2725	2725	2725	0
489	20250211	123500	32106080	2725	2725	2725	2725	0
490	20250211	123400	32106080	2725	2725	2725	2725	0
491	20250211	123300	32106080	2725	2720	2725	2720	12
492	20250211	123200	32073430	2725	2725	2725	2725	0
493	20250211	123100	32073430	2725	2725	2725	2725	0
494	20250211	123000	32073430	2725	2725	2725	2725	0
495	20250211	122900	32073430	2725	2725	2725	2725	0
496	20250211	122800	32073430	2725	2725	2725	2725	0
497	20250211	122700	32073430	2725	2725	2725	2725	0
498	20250211	122600	32073430	2725	2725	2725	2725	0
499	20250211	122500	32073430	2725	2725	2725	2725	0
500	20250211	122400	32073430	2725	2725	2725	2725	0
501	20250211	122300	32073430	2725	2725	2725	2725	0
502	20250211	122200	32073430	2725	2725	2725	2725	0
503	20250211	122100	32073430	2725	2725	2725	2725	0
504	20250211	122000	32073430	2725	2725	2725	2725	0
505	20250211	121900	32073430	2725	2725	2725	2725	0
506	20250211	121800	32073430	2725	2725	2725	2725	0
507	20250211	121700	32073430	2725	2725	2725	2725	0
508	20250211	121600	32073430	2725	2725	2725	2725	0
509	20250211	121500	32073430	2725	2725	2725	2725	0
510	20250211	121400	32073430	2725	2725	2725	2725	0
511	20250211	121300	32073430	2725	2725	2725	2725	0
512	20250211	121200	32073430	2725	2725	2725	2725	22
513	20250211	121100	32013480	2725	2725	2725	2725	0
514	20250211	121000	32013480	2725	2720	2725	2720	35
515	20250211	120900	31918265	2720	2720	2720	2720	0
516	20250211	120800	31918265	2720	2720	2720	2720	0
517	20250211	120700	31918265	2720	2720	2720	2720	0
518	20250211	120600	31918265	2720	2720	2720	2720	0
519	20250211	120500	31918265	2720	2720	2720	2720	0
520	20250211	120400	31918265	2720	2720	2720	2720	0
521	20250211	120300	31918265	2720	2720	2720	2720	0
522	20250211	120200	31918265	2720	2720	2720	2720	0
523	20250211	120100	31918265	2720	2720	2720	2720	0
524	20250211	120000	31918265	2720	2720	2720	2720	0
525	20250211	115900	31918265	2720	2720	2720	2720	0
526	20250211	115800	31918265	2720	2720	2720	2720	0
527	20250211	115700	31918265	2720	2720	2720	2720	0
528	20250211	115600	31918265	2720	2720	2720	2720	0
529	20250211	115500	31918265	2720	2720	2720	2720	0
530	20250211	115400	31918265	2720	2720	2720	2720	0
531	20250211	115300	31918265	2720	2720	2720	2720	0
532	20250211	115200	31918265	2720	2720	2720	2720	0
533	20250211	115100	31918265	2720	2720	2720	2720	0
534	20250211	115000	31918265	2720	2720	2720	2720	0
535	20250211	114900	31918265	2720	2720	2720	2720	0
536	20250211	114800	31918265	2720	2720	2720	2720	0
537	20250211	114700	31918265	2720	2720	2720	2720	0
538	20250211	114600	31918265	2720	2720	2720	2720	0
539	20250211	114500	31918265	2720	2720	2720	2720	0
540	20250211	114400	31918265	2720	2720	2720	2720	0
541	20250211	114300	31918265	2720	2720	2720	2720	0
542	20250211	114200	31918265	2720	2720	2720	2720	0
543	20250211	114100	31918265	2720	2720	2720	2720	8
544	20250211	114000	31896505	2720	2720	2720	2720	0
545	20250211	113900	31896505	2720	2720	2720	2720	0
546	20250211	113800	31896505	2720	2720	2720	2720	0
547	20250211	113700	31896505	2720	2720	2720	2720	0
548	20250211	113600	31896505	2720	2720	2720	2720	0
549	20250211	113500	31896505	2720	2720	2720	2720	0
550	20250211	113400	31896505	2720	2720	2720	2720	0
551	20250211	113300	31896505	2720	2720	2720	2720	0
552	20250211	113200	31896505	2720	2720	2720	2720	0
553	20250211	113100	31896505	2720	2720	2720	2720	0
554	20250211	113000	31896505	2720	2720	2720	2720	0
555	20250211	112900	31896505	2720	2720	2720	2720	0
556	20250211	112800	31896505	2720	2720	2720	2720	9
557	20250211	112700	31872025	2720	2720	2720	2720	0
558	20250211	112600	31872025	2720	2720	2720	2720	66
559	20250211	112500	31692505	2705	2705	2705	2705	0
560	20250211	112400	31692505	2705	2705	2705	2705	0
561	20250211	112300	31692505	2705	2705	2705	2705	0
562	20250211	112200	31692505	2705	2705	2705	2705	0
563	20250211	112100	31692505	2705	2705	2705	2705	0
564	20250211	112000	31692505	2705	2715	2715	2705	2200
565	20250211	111900	25740910	2720	2720	2720	2720	0
566	20250211	111800	25740910	2720	2720	2720	2720	1
567	20250211	111700	25738190	2720	2720	2720	2720	0
568	20250211	111600	25738190	2720	2720	2720	2720	0
569	20250211	111500	25738190	2720	2720	2720	2720	1
570	20250211	111400	25735470	2720	2720	2720	2720	1
571	20250211	111300	25732750	2720	2720	2720	2720	1
572	20250211	111200	25730030	2720	2720	2720	2720	0
573	20250211	111100	25730030	2720	2720	2720	2720	0
574	20250211	111000	25730030	2720	2720	2720	2720	0
575	20250211	110900	25730030	2720	2720	2720	2720	1
576	20250211	110800	25727310	2725	2725	2725	2725	0
577	20250211	110700	25727310	2725	2725	2725	2725	0
578	20250211	110600	25727310	2725	2725	2725	2725	0
579	20250211	110500	25727310	2725	2725	2725	2725	0
580	20250211	110400	25727310	2725	2725	2725	2725	0
581	20250211	110300	25727310	2725	2725	2725	2725	0
582	20250211	110200	25727310	2725	2725	2725	2725	0
583	20250211	110100	25727310	2725	2725	2725	2725	100
584	20250211	110000	25454810	2725	2725	2725	2725	0
585	20250211	105900	25454810	2725	2725	2725	2725	0
586	20250211	105800	25454810	2725	2725	2725	2725	3
587	20250211	105700	25446635	2725	2725	2725	2725	0
588	20250211	105600	25446635	2725	2725	2725	2725	6
589	20250211	105500	25430285	2725	2725	2725	2725	0
590	20250211	105400	25430285	2725	2725	2725	2725	0
591	20250211	105300	25430285	2725	2725	2725	2725	0
592	20250211	105200	25430285	2725	2725	2725	2725	0
593	20250211	105100	25430285	2725	2715	2725	2715	2000
594	20250211	105000	19985030	2715	2715	2715	2715	0
595	20250211	104900	19985030	2715	2715	2715	2715	0
596	20250211	104800	19985030	2715	2715	2715	2715	0
597	20250211	104700	19985030	2715	2715	2715	2715	2
598	20250211	104600	19979600	2710	2710	2710	2710	0
599	20250211	104500	19979600	2710	2710	2710	2710	0
600	20250211	104400	19979600	2710	2710	2710	2710	0
601	20250211	104300	19979600	2710	2710	2710	2710	1
602	20250211	104200	19976890	2710	2710	2710	2710	0
603	20250211	104100	19976890	2710	2710	2710	2710	0
604	20250211	104000	19976890	2710	2710	2710	2710	0
605	20250211	103900	19976890	2710	2710	2710	2710	0
606	20250211	103800	19976890	2710	2710	2710	2710	0
607	20250211	103700	19976890	2710	2710	2710	2710	1
608	20250211	103600	19974180	2705	2705	2705	2705	0
609	20250211	103500	19974180	2705	2705	2705	2705	0
610	20250211	103400	19974180	2705	2705	2705	2705	0
611	20250211	103300	19974180	2705	2705	2705	2705	0
612	20250211	103200	19974180	2705	2705	2705	2705	0
613	20250211	103100	19974180	2705	2705	2705	2705	0
614	20250211	103000	19974180	2705	2705	2705	2705	0
615	20250211	102900	19974180	2705	2705	2705	2705	0
616	20250211	102800	19974180	2705	2705	2705	2705	0
617	20250211	102700	19974180	2705	2705	2705	2705	18
618	20250211	102600	19925490	2690	2705	2705	2690	1442
619	20250211	102500	16033490	2705	2705	2705	2705	0
620	20250211	102400	16033490	2705	2705	2705	2705	19
621	20250211	102300	15982095	2705	2710	2710	2705	834
622	20250211	102200	13722225	2710	2710	2710	2710	220
623	20250211	102100	13126025	2710	2710	2710	2710	0
624	20250211	102000	13126025	2710	2710	2710	2710	0
625	20250211	101900	13126025	2710	2705	2710	2705	19
626	20250211	101800	13074625	2710	2710	2710	2710	0
627	20250211	101700	13074625	2710	2710	2710	2710	0
628	20250211	101600	13074625	2710	2710	2710	2710	0
629	20250211	101500	13074625	2710	2710	2710	2710	0
630	20250211	101400	13074625	2710	2710	2710	2710	2001
631	20250211	101300	7651915	2705	2705	2705	2705	0
632	20250211	101200	7651915	2705	2705	2705	2705	18
633	20250211	101100	7603225	2710	2710	2710	2710	1
634	20250211	101000	7600515	2705	2705	2705	2705	0
635	20250211	100900	7600515	2705	2705	2705	2705	0
636	20250211	100800	7600515	2705	2705	2705	2705	0
637	20250211	100700	7600515	2705	2700	2705	2700	88
638	20250211	100600	7362580	2700	2700	2700	2700	0
639	20250211	100500	7362580	2700	2700	2700	2700	0
640	20250211	100400	7362580	2700	2700	2700	2700	0
641	20250211	100300	7362580	2700	2700	2700	2700	1
642	20250211	100200	7359880	2700	2700	2700	2700	0
643	20250211	100100	7359880	2700	2700	2700	2700	0
644	20250211	100000	7359880	2700	2700	2700	2700	0
645	20250211	095900	7359880	2700	2700	2700	2700	0
646	20250211	095800	7359880	2700	2700	2700	2700	0
647	20250211	095700	7359880	2700	2700	2700	2700	0
648	20250211	095600	7359880	2700	2700	2700	2700	10
649	20250211	095500	7332880	2700	2700	2700	2700	22
650	20250211	095400	7273480	2700	2700	2700	2700	1
651	20250211	095300	7270780	2700	2700	2700	2700	18
652	20250211	095200	7222180	2700	2700	2700	2700	0
653	20250211	095100	7222180	2700	2700	2700	2700	0
654	20250211	095000	7222180	2700	2700	2700	2700	0
655	20250211	094900	7222180	2700	2700	2700	2700	0
656	20250211	094800	7222180	2700	2700	2700	2700	18
657	20250211	094700	7173580	2690	2690	2690	2690	0
658	20250211	094600	7173580	2690	2690	2690	2690	33
659	20250211	094500	7084810	2705	2695	2705	2695	203
660	20250211	094400	6536375	2695	2695	2695	2680	441
661	20250211	094300	5354300	2685	2685	2685	2685	0
662	20250211	094200	5354300	2685	2685	2685	2685	0
663	20250211	094100	5354300	2685	2685	2685	2685	0
664	20250211	094000	5354300	2685	2685	2685	2685	0
665	20250211	093900	5354300	2685	2685	2685	2685	0
666	20250211	093800	5354300	2685	2685	2685	2685	0
667	20250211	093700	5354300	2685	2685	2685	2685	0
668	20250211	093600	5354300	2685	2685	2685	2685	1
669	20250211	093500	5351615	2680	2680	2680	2680	0
670	20250211	093400	5351615	2680	2680	2680	2680	0
671	20250211	093300	5351615	2680	2680	2680	2680	0
672	20250211	093200	5351615	2680	2680	2680	2680	0
673	20250211	093100	5351615	2680	2685	2685	2680	625
674	20250211	093000	3675955	2685	2685	2685	2685	0
675	20250211	092900	3675955	2685	2685	2685	2685	0
676	20250211	092800	3675955	2685	2685	2685	2685	0
677	20250211	092700	3675955	2685	2685	2685	2685	0
678	20250211	092600	3675955	2685	2685	2685	2685	0
679	20250211	092500	3675955	2685	2685	2685	2685	0
680	20250211	092400	3675955	2685	2685	2685	2685	0
681	20250211	092300	3675955	2685	2685	2685	2685	0
682	20250211	092200	3675955	2685	2685	2685	2685	0
683	20250211	092100	3675955	2685	2685	2685	2685	10
684	20250211	092000	3649105	2690	2690	2690	2690	2
685	20250211	091900	3643725	2685	2685	2685	2685	115
686	20250211	091800	3334950	2680	2680	2680	2680	0
687	20250211	091700	3334950	2680	2680	2680	2680	0
688	20250211	091600	3334950	2680	2680	2680	2680	300
689	20250211	091500	2530950	2685	2685	2685	2685	0
690	20250211	091400	2530950	2685	2685	2685	2685	0
691	20250211	091300	2530950	2685	2685	2685	2685	0
692	20250211	091200	2530950	2685	2685	2685	2685	401
693	20250211	091100	1454265	2690	2690	2690	2690	0
694	20250211	091000	1454265	2690	2690	2690	2690	23
695	20250211	090900	1392395	2685	2685	2685	2685	0
696	20250211	090800	1392395	2685	2690	2690	2685	124
697	20250211	090700	1058955	2695	2695	2695	2695	0
698	20250211	090600	1058955	2695	2695	2695	2695	0
699	20250211	090500	1058955	2695	2695	2695	2695	0
700	20250211	090400	1058955	2695	2695	2695	2695	50
701	20250211	090300	924205	2695	2695	2695	2695	3
702	20250211	090200	916120	2685	2685	2685	2685	0
703	20250211	090100	916120	2685	2685	2685	2685	0
704	20250211	090000	916120	2685	2700	2700	2685	340