KissMeData/332190/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	212100	15778550	2810	2775	2810	2775	5611
3	20250211	212000	15778550	2810	2810	2810	2810	0
4	20250211	211900	15778550	2810	2810	2810	2810	0
5	20250211	211800	15778550	2810	2810	2810	2810	0
6	20250211	211700	15778550	2810	2810	2810	2810	0
7	20250211	211600	15778550	2810	2810	2810	2810	0
8	20250211	211500	15778550	2810	2810	2810	2810	0
9	20250211	211400	15778550	2810	2810	2810	2810	0
10	20250211	211300	15778550	2810	2810	2810	2810	0
11	20250211	211200	15778550	2810	2810	2810	2810	0
12	20250211	211100	15778550	2810	2810	2810	2810	0
13	20250211	211000	15778550	2810	2810	2810	2810	0
14	20250211	210900	15778550	2810	2810	2810	2810	0
15	20250211	210800	15778550	2810	2810	2810	2810	0
16	20250211	210700	15778550	2810	2810	2810	2810	0
17	20250211	210600	15778550	2810	2810	2810	2810	0
18	20250211	210500	15778550	2810	2810	2810	2810	0
19	20250211	210400	15778550	2810	2810	2810	2810	0
20	20250211	210300	15778550	2810	2810	2810	2810	0
21	20250211	210200	15778550	2810	2810	2810	2810	0
22	20250211	210100	15778550	2810	2810	2810	2810	0
23	20250211	210000	15778550	2810	2810	2810	2810	0
24	20250211	205900	15778550	2810	2810	2810	2810	0
25	20250211	205800	15778550	2810	2810	2810	2810	0
26	20250211	205700	15778550	2810	2810	2810	2810	0
27	20250211	205600	15778550	2810	2810	2810	2810	0
28	20250211	205500	15778550	2810	2810	2810	2810	0
29	20250211	205400	15778550	2810	2810	2810	2810	0
30	20250211	205300	15778550	2810	2810	2810	2810	0
31	20250211	205200	15778550	2810	2810	2810	2810	0
32	20250211	205100	15778550	2810	2775	2810	2775	5611
33	20250211	205000	15778550	2810	2810	2810	2810	0
34	20250211	204900	15778550	2810	2810	2810	2810	0
35	20250211	204800	15778550	2810	2810	2810	2810	0
36	20250211	204700	15778550	2810	2810	2810	2810	0
37	20250211	204600	15778550	2810	2810	2810	2810	0
38	20250211	204500	15778550	2810	2810	2810	2810	0
39	20250211	204400	15778550	2810	2810	2810	2810	0
40	20250211	204300	15778550	2810	2810	2810	2810	0
41	20250211	204200	15778550	2810	2810	2810	2810	0
42	20250211	204100	15778550	2810	2810	2810	2810	0
43	20250211	204000	15778550	2810	2810	2810	2810	0
44	20250211	203900	15778550	2810	2810	2810	2810	0
45	20250211	203800	15778550	2810	2810	2810	2810	0
46	20250211	203700	15778550	2810	2810	2810	2810	0
47	20250211	203600	15778550	2810	2810	2810	2810	0
48	20250211	203500	15778550	2810	2810	2810	2810	0
49	20250211	203400	15778550	2810	2810	2810	2810	0
50	20250211	203300	15778550	2810	2810	2810	2810	0
51	20250211	203200	15778550	2810	2810	2810	2810	0
52	20250211	203100	15778550	2810	2810	2810	2810	0
53	20250211	203000	15778550	2810	2810	2810	2810	0
54	20250211	202900	15778550	2810	2810	2810	2810	0
55	20250211	202800	15778550	2810	2810	2810	2810	0
56	20250211	202700	15778550	2810	2810	2810	2810	0
57	20250211	202600	15778550	2810	2810	2810	2810	0
58	20250211	202500	15778550	2810	2810	2810	2810	0
59	20250211	202400	15778550	2810	2810	2810	2810	0
60	20250211	202300	15778550	2810	2810	2810	2810	0
61	20250211	202200	15778550	2810	2810	2810	2810	0
62	20250211	202100	15778550	2810	2775	2810	2775	5611
63	20250211	202000	15778550	2810	2810	2810	2810	0
64	20250211	201900	15778550	2810	2810	2810	2810	0
65	20250211	201800	15778550	2810	2810	2810	2810	0
66	20250211	201700	15778550	2810	2810	2810	2810	0
67	20250211	201600	15778550	2810	2810	2810	2810	0
68	20250211	201500	15778550	2810	2810	2810	2810	0
69	20250211	201400	15778550	2810	2810	2810	2810	0
70	20250211	201300	15778550	2810	2810	2810	2810	0
71	20250211	201200	15778550	2810	2810	2810	2810	0
72	20250211	201100	15778550	2810	2810	2810	2810	0
73	20250211	201000	15778550	2810	2810	2810	2810	0
74	20250211	200900	15778550	2810	2810	2810	2810	0
75	20250211	200800	15778550	2810	2810	2810	2810	0
76	20250211	200700	15778550	2810	2810	2810	2810	0
77	20250211	200600	15778550	2810	2810	2810	2810	0
78	20250211	200500	15778550	2810	2810	2810	2810	0
79	20250211	200400	15778550	2810	2810	2810	2810	0
80	20250211	200300	15778550	2810	2810	2810	2810	0
81	20250211	200200	15778550	2810	2810	2810	2810	0
82	20250211	200100	15778550	2810	2810	2810	2810	0
83	20250211	200000	15778550	2810	2810	2810	2810	0
84	20250211	195900	15778550	2810	2810	2810	2810	0
85	20250211	195800	15778550	2810	2810	2810	2810	0
86	20250211	195700	15778550	2810	2810	2810	2810	0
87	20250211	195600	15778550	2810	2810	2810	2810	0
88	20250211	195500	15778550	2810	2810	2810	2810	0
89	20250211	195400	15778550	2810	2810	2810	2810	0
90	20250211	195300	15778550	2810	2810	2810	2810	0
91	20250211	195200	15778550	2810	2810	2810	2810	0
92	20250211	195100	15778550	2810	2775	2810	2775	5611
93	20250211	195000	15778550	2810	2810	2810	2810	0
94	20250211	194900	15778550	2810	2810	2810	2810	0
95	20250211	194800	15778550	2810	2810	2810	2810	0
96	20250211	194700	15778550	2810	2810	2810	2810	0
97	20250211	194600	15778550	2810	2810	2810	2810	0
98	20250211	194500	15778550	2810	2810	2810	2810	0
99	20250211	194400	15778550	2810	2810	2810	2810	0
100	20250211	194300	15778550	2810	2810	2810	2810	0
101	20250211	194200	15778550	2810	2810	2810	2810	0
102	20250211	194100	15778550	2810	2810	2810	2810	0
103	20250211	194000	15778550	2810	2810	2810	2810	0
104	20250211	193900	15778550	2810	2810	2810	2810	0
105	20250211	193800	15778550	2810	2810	2810	2810	0
106	20250211	193700	15778550	2810	2810	2810	2810	0
107	20250211	193600	15778550	2810	2810	2810	2810	0
108	20250211	193500	15778550	2810	2810	2810	2810	0
109	20250211	193400	15778550	2810	2810	2810	2810	0
110	20250211	193300	15778550	2810	2810	2810	2810	0
111	20250211	193200	15778550	2810	2810	2810	2810	0
112	20250211	193100	15778550	2810	2810	2810	2810	0
113	20250211	193000	15778550	2810	2810	2810	2810	0
114	20250211	192900	15778550	2810	2810	2810	2810	0
115	20250211	192800	15778550	2810	2810	2810	2810	0
116	20250211	192700	15778550	2810	2810	2810	2810	0
117	20250211	192600	15778550	2810	2810	2810	2810	0
118	20250211	192500	15778550	2810	2810	2810	2810	0
119	20250211	192400	15778550	2810	2810	2810	2810	0
120	20250211	192300	15778550	2810	2810	2810	2810	0
121	20250211	192200	15778550	2810	2810	2810	2810	0
122	20250211	192100	15778550	2810	2775	2810	2775	5611
123	20250211	192000	15778550	2810	2810	2810	2810	0
124	20250211	191900	15778550	2810	2810	2810	2810	0
125	20250211	191800	15778550	2810	2810	2810	2810	0
126	20250211	191700	15778550	2810	2810	2810	2810	0
127	20250211	191600	15778550	2810	2810	2810	2810	0
128	20250211	191500	15778550	2810	2810	2810	2810	0
129	20250211	191400	15778550	2810	2810	2810	2810	0
130	20250211	191300	15778550	2810	2810	2810	2810	0
131	20250211	191200	15778550	2810	2810	2810	2810	0
132	20250211	191100	15778550	2810	2810	2810	2810	0
133	20250211	191000	15778550	2810	2810	2810	2810	0
134	20250211	190900	15778550	2810	2810	2810	2810	0
135	20250211	190800	15778550	2810	2810	2810	2810	0
136	20250211	190700	15778550	2810	2810	2810	2810	0
137	20250211	190600	15778550	2810	2810	2810	2810	0
138	20250211	190500	15778550	2810	2810	2810	2810	0
139	20250211	190400	15778550	2810	2810	2810	2810	0
140	20250211	190300	15778550	2810	2810	2810	2810	0
141	20250211	190200	15778550	2810	2810	2810	2810	0
142	20250211	190100	15778550	2810	2810	2810	2810	0
143	20250211	190000	15778550	2810	2810	2810	2810	0
144	20250211	185900	15778550	2810	2810	2810	2810	0
145	20250211	185800	15778550	2810	2810	2810	2810	0
146	20250211	185700	15778550	2810	2810	2810	2810	0
147	20250211	185600	15778550	2810	2810	2810	2810	0
148	20250211	185500	15778550	2810	2810	2810	2810	0
149	20250211	185400	15778550	2810	2810	2810	2810	0
150	20250211	185300	15778550	2810	2810	2810	2810	0
151	20250211	185200	15778550	2810	2810	2810	2810	0
152	20250211	185100	15778550	2810	2775	2810	2775	5611
153	20250211	185000	15778550	2810	2810	2810	2810	0
154	20250211	184900	15778550	2810	2810	2810	2810	0
155	20250211	184800	15778550	2810	2810	2810	2810	0
156	20250211	184700	15778550	2810	2810	2810	2810	0
157	20250211	184600	15778550	2810	2810	2810	2810	0
158	20250211	184500	15778550	2810	2810	2810	2810	0
159	20250211	184400	15778550	2810	2810	2810	2810	0
160	20250211	184300	15778550	2810	2810	2810	2810	0
161	20250211	184200	15778550	2810	2810	2810	2810	0
162	20250211	184100	15778550	2810	2810	2810	2810	0
163	20250211	184000	15778550	2810	2810	2810	2810	0
164	20250211	183900	15778550	2810	2810	2810	2810	0
165	20250211	183800	15778550	2810	2810	2810	2810	0
166	20250211	183700	15778550	2810	2810	2810	2810	0
167	20250211	183600	15778550	2810	2810	2810	2810	0
168	20250211	183500	15778550	2810	2810	2810	2810	0
169	20250211	183400	15778550	2810	2810	2810	2810	0
170	20250211	183300	15778550	2810	2810	2810	2810	0
171	20250211	183200	15778550	2810	2810	2810	2810	0
172	20250211	183100	15778550	2810	2810	2810	2810	0
173	20250211	183000	15778550	2810	2810	2810	2810	0
174	20250211	182900	15778550	2810	2810	2810	2810	0
175	20250211	182800	15778550	2810	2810	2810	2810	0
176	20250211	182700	15778550	2810	2810	2810	2810	0
177	20250211	182600	15778550	2810	2810	2810	2810	0
178	20250211	182500	15778550	2810	2810	2810	2810	0
179	20250211	182400	15778550	2810	2810	2810	2810	0
180	20250211	182300	15778550	2810	2810	2810	2810	0
181	20250211	182200	15778550	2810	2810	2810	2810	0
182	20250211	182100	15778550	2810	2775	2810	2775	5611
183	20250211	182000	15778550	2810	2810	2810	2810	0
184	20250211	181900	15778550	2810	2810	2810	2810	0
185	20250211	181800	15778550	2810	2810	2810	2810	0
186	20250211	181700	15778550	2810	2810	2810	2810	0
187	20250211	181600	15778550	2810	2810	2810	2810	0
188	20250211	181500	15778550	2810	2810	2810	2810	0
189	20250211	181400	15778550	2810	2810	2810	2810	0
190	20250211	181300	15778550	2810	2810	2810	2810	0
191	20250211	181200	15778550	2810	2810	2810	2810	0
192	20250211	181100	15778550	2810	2810	2810	2810	0
193	20250211	181000	15778550	2810	2810	2810	2810	0
194	20250211	180900	15778550	2810	2810	2810	2810	0
195	20250211	180800	15778550	2810	2810	2810	2810	0
196	20250211	180700	15778550	2810	2810	2810	2810	0
197	20250211	180600	15778550	2810	2810	2810	2810	0
198	20250211	180500	15778550	2810	2810	2810	2810	0
199	20250211	180400	15778550	2810	2810	2810	2810	0
200	20250211	180300	15778550	2810	2810	2810	2810	0
201	20250211	180200	15778550	2810	2810	2810	2810	0
202	20250211	180100	15778550	2810	2810	2810	2810	0
203	20250211	180000	15778550	2810	2810	2810	2810	0
204	20250211	175900	15778550	2810	2810	2810	2810	0
205	20250211	175800	15778550	2810	2810	2810	2810	0
206	20250211	175700	15778550	2810	2810	2810	2810	0
207	20250211	175600	15778550	2810	2810	2810	2810	0
208	20250211	175500	15778550	2810	2810	2810	2810	0
209	20250211	175400	15778550	2810	2810	2810	2810	0
210	20250211	175300	15778550	2810	2810	2810	2810	0
211	20250211	175200	15778550	2810	2810	2810	2810	0
212	20250211	175100	15778550	2810	2775	2810	2775	5611
213	20250211	175000	15778550	2810	2810	2810	2810	0
214	20250211	174900	15778550	2810	2810	2810	2810	0
215	20250211	174800	15778550	2810	2810	2810	2810	0
216	20250211	174700	15778550	2810	2810	2810	2810	0
217	20250211	174600	15778550	2810	2810	2810	2810	0
218	20250211	174500	15778550	2810	2810	2810	2810	0
219	20250211	174400	15778550	2810	2810	2810	2810	0
220	20250211	174300	15778550	2810	2810	2810	2810	0
221	20250211	174200	15778550	2810	2810	2810	2810	0
222	20250211	174100	15778550	2810	2810	2810	2810	0
223	20250211	174000	15778550	2810	2810	2810	2810	0
224	20250211	173900	15778550	2810	2810	2810	2810	0
225	20250211	173800	15778550	2810	2810	2810	2810	0
226	20250211	173700	15778550	2810	2810	2810	2810	0
227	20250211	173600	15778550	2810	2810	2810	2810	0
228	20250211	173500	15778550	2810	2810	2810	2810	0
229	20250211	173400	15778550	2810	2810	2810	2810	0
230	20250211	173300	15778550	2810	2810	2810	2810	0
231	20250211	173200	15778550	2810	2810	2810	2810	0
232	20250211	173100	15778550	2810	2810	2810	2810	0
233	20250211	173000	15778550	2810	2810	2810	2810	0
234	20250211	172900	15778550	2810	2810	2810	2810	0
235	20250211	172800	15778550	2810	2810	2810	2810	0
236	20250211	172700	15778550	2810	2810	2810	2810	0
237	20250211	172600	15778550	2810	2810	2810	2810	0
238	20250211	172500	15778550	2810	2810	2810	2810	0
239	20250211	172400	15778550	2810	2810	2810	2810	0
240	20250211	172300	15778550	2810	2810	2810	2810	0
241	20250211	172200	15778550	2810	2810	2810	2810	0
242	20250211	172100	15778550	2810	2775	2810	2775	5611
243	20250211	172000	15778550	2810	2810	2810	2810	0
244	20250211	171900	15778550	2810	2810	2810	2810	0
245	20250211	171800	15778550	2810	2810	2810	2810	0
246	20250211	171700	15778550	2810	2810	2810	2810	0
247	20250211	171600	15778550	2810	2810	2810	2810	0
248	20250211	171500	15778550	2810	2810	2810	2810	0
249	20250211	171400	15778550	2810	2810	2810	2810	0
250	20250211	171300	15778550	2810	2810	2810	2810	0
251	20250211	171200	15778550	2810	2810	2810	2810	0
252	20250211	171100	15778550	2810	2810	2810	2810	0
253	20250211	171000	15778550	2810	2810	2810	2810	0
254	20250211	170900	15778550	2810	2810	2810	2810	0
255	20250211	170800	15778550	2810	2810	2810	2810	0
256	20250211	170700	15778550	2810	2810	2810	2810	0
257	20250211	170600	15778550	2810	2810	2810	2810	0
258	20250211	170500	15778550	2810	2810	2810	2810	0
259	20250211	170400	15778550	2810	2810	2810	2810	0
260	20250211	170300	15778550	2810	2810	2810	2810	0
261	20250211	170200	15778550	2810	2810	2810	2810	0
262	20250211	170100	15778550	2810	2810	2810	2810	0
263	20250211	170000	15778550	2810	2810	2810	2810	0
264	20250211	165900	15778550	2810	2810	2810	2810	0
265	20250211	165800	15778550	2810	2810	2810	2810	0
266	20250211	165700	15778550	2810	2810	2810	2810	0
267	20250211	165600	15778550	2810	2810	2810	2810	0
268	20250211	165500	15778550	2810	2810	2810	2810	0
269	20250211	165400	15778550	2810	2810	2810	2810	0
270	20250211	165300	15778550	2810	2810	2810	2810	0
271	20250211	165200	15778550	2810	2810	2810	2810	0
272	20250211	165100	15778550	2810	2775	2810	2775	5611
273	20250211	165000	15778550	2810	2810	2810	2810	0
274	20250211	164900	15778550	2810	2810	2810	2810	0
275	20250211	164800	15778550	2810	2810	2810	2810	0
276	20250211	164700	15778550	2810	2810	2810	2810	0
277	20250211	164600	15778550	2810	2810	2810	2810	0
278	20250211	164500	15778550	2810	2810	2810	2810	0
279	20250211	164400	15778550	2810	2810	2810	2810	0
280	20250211	164300	15778550	2810	2810	2810	2810	0
281	20250211	164200	15778550	2810	2810	2810	2810	0
282	20250211	164100	15778550	2810	2810	2810	2810	0
283	20250211	164000	15778550	2810	2810	2810	2810	0
284	20250211	163900	15778550	2810	2810	2810	2810	0
285	20250211	163800	15778550	2810	2810	2810	2810	0
286	20250211	163700	15778550	2810	2810	2810	2810	0
287	20250211	163600	15778550	2810	2810	2810	2810	0
288	20250211	163500	15778550	2810	2810	2810	2810	0
289	20250211	163400	15778550	2810	2810	2810	2810	0
290	20250211	163300	15778550	2810	2810	2810	2810	0
291	20250211	163200	15778550	2810	2810	2810	2810	0
292	20250211	163100	15778550	2810	2810	2810	2810	0
293	20250211	163000	15778550	2810	2810	2810	2810	0
294	20250211	162900	15778550	2810	2810	2810	2810	0
295	20250211	162800	15778550	2810	2810	2810	2810	0
296	20250211	162700	15778550	2810	2810	2810	2810	0
297	20250211	162600	15778550	2810	2810	2810	2810	0
298	20250211	162500	15778550	2810	2810	2810	2810	0
299	20250211	162400	15778550	2810	2810	2810	2810	0
300	20250211	162300	15778550	2810	2810	2810	2810	0
301	20250211	162200	15778550	2810	2810	2810	2810	0
302	20250211	162100	15778550	2810	2775	2810	2775	5611
303	20250211	162000	15778550	2810	2810	2810	2810	0
304	20250211	161900	15778550	2810	2810	2810	2810	0
305	20250211	161800	15778550	2810	2810	2810	2810	0
306	20250211	161700	15778550	2810	2810	2810	2810	0
307	20250211	161600	15778550	2810	2810	2810	2810	0
308	20250211	161500	15778550	2810	2810	2810	2810	0
309	20250211	161400	15778550	2810	2810	2810	2810	0
310	20250211	161300	15778550	2810	2810	2810	2810	0
311	20250211	161200	15778550	2810	2810	2810	2810	0
312	20250211	161100	15778550	2810	2810	2810	2810	0
313	20250211	161000	15778550	2810	2810	2810	2810	0
314	20250211	160900	15778550	2810	2810	2810	2810	0
315	20250211	160800	15778550	2810	2810	2810	2810	0
316	20250211	160700	15778550	2810	2810	2810	2810	0
317	20250211	160600	15778550	2810	2810	2810	2810	0
318	20250211	160500	15778550	2810	2810	2810	2810	0
319	20250211	160400	15778550	2810	2810	2810	2810	0
320	20250211	160300	15778550	2810	2810	2810	2810	0
321	20250211	160200	15778550	2810	2810	2810	2810	0
322	20250211	160100	15778550	2810	2810	2810	2810	0
323	20250211	160000	15778550	2810	2810	2810	2810	0
324	20250211	155900	15778550	2810	2810	2810	2810	0
325	20250211	155800	15778550	2810	2810	2810	2810	0
326	20250211	155700	15778550	2810	2810	2810	2810	0
327	20250211	155600	15778550	2810	2810	2810	2810	0
328	20250211	155500	15778550	2810	2810	2810	2810	0
329	20250211	155400	15778550	2810	2810	2810	2810	0
330	20250211	155300	15778550	2810	2810	2810	2810	0
331	20250211	155200	15778550	2810	2810	2810	2810	0
332	20250211	155100	15778550	2810	2775	2810	2775	5611
333	20250211	155000	15778550	2810	2810	2810	2810	0
334	20250211	154900	15778550	2810	2810	2810	2810	0
335	20250211	154800	15778550	2810	2810	2810	2810	0
336	20250211	154700	15778550	2810	2810	2810	2810	0
337	20250211	154600	15778550	2810	2810	2810	2810	0
338	20250211	154500	15778550	2810	2810	2810	2810	0
339	20250211	154400	15778550	2810	2810	2810	2810	0
340	20250211	154300	15778550	2810	2810	2810	2810	0
341	20250211	154200	15778550	2810	2810	2810	2810	0
342	20250211	154100	15778550	2810	2810	2810	2810	0
343	20250211	154000	15778550	2810	2810	2810	2810	0
344	20250211	153900	15778550	2810	2810	2810	2810	0
345	20250211	153800	15778550	2810	2810	2810	2810	0
346	20250211	153700	15778550	2810	2810	2810	2810	0
347	20250211	153600	15778550	2810	2810	2810	2810	0
348	20250211	153500	15778550	2810	2810	2810	2810	0
349	20250211	153400	15778550	2810	2810	2810	2810	0
350	20250211	153300	15778550	2810	2810	2810	2810	0
351	20250211	153200	15778550	2810	2810	2810	2810	0
352	20250211	153100	15778550	2810	2810	2810	2810	0
353	20250211	153000	15778550	2810	2810	2810	2810	0
354	20250211	152900	15778550	2810	2810	2810	2810	0
355	20250211	152800	15778550	2810	2810	2810	2810	0
356	20250211	152700	15778550	2810	2810	2810	2810	0
357	20250211	152600	15778550	2810	2810	2810	2810	0
358	20250211	152500	15778550	2810	2810	2810	2810	0
359	20250211	152400	15778550	2810	2810	2810	2810	0
360	20250211	152300	15778550	2810	2810	2810	2810	0
361	20250211	152200	15778550	2810	2810	2810	2810	0
362	20250211	152100	15778550	2810	2810	2810	2810	0
363	20250211	152000	15778550	2810	2810	2810	2810	0
364	20250211	151900	15778550	2810	2810	2810	2810	0
365	20250211	151800	15778550	2810	2810	2810	2810	0
366	20250211	151700	15778550	2810	2810	2810	2810	0
367	20250211	151600	15778550	2810	2810	2810	2810	0
368	20250211	151500	15778550	2810	2810	2810	2810	0
369	20250211	151400	15778550	2810	2810	2810	2810	0
370	20250211	151300	15778550	2810	2810	2810	2810	0
371	20250211	151200	15778550	2810	2810	2810	2810	0
372	20250211	151100	15778550	2810	2810	2810	2810	0
373	20250211	151000	15778550	2810	2810	2810	2810	0
374	20250211	150900	15778550	2810	2810	2810	2810	0
375	20250211	150800	15778550	2810	2810	2810	2810	0
376	20250211	150700	15778550	2810	2810	2810	2810	0
377	20250211	150600	15778550	2810	2810	2810	2810	0
378	20250211	150500	15778550	2810	2810	2810	2810	0
379	20250211	150400	15778550	2810	2810	2810	2810	0
380	20250211	150300	15778550	2810	2810	2810	2810	0
381	20250211	150200	15778550	2810	2775	2810	2775	5611
382	20250211	150100	24995	2775	2775	2775	2775	0
383	20250211	150000	24995	2775	2775	2775	2775	0
384	20250211	145900	24995	2775	2775	2775	2775	0
385	20250211	145800	24995	2775	2775	2775	2775	0
386	20250211	145700	24995	2775	2775	2775	2775	0
387	20250211	145600	24995	2775	2775	2775	2775	0
388	20250211	145500	24995	2775	2775	2775	2775	0
389	20250211	145400	24995	2775	2775	2775	2775	0
390	20250211	145300	24995	2775	2775	2775	2775	0
391	20250211	145200	24995	2775	2775	2775	2775	0
392	20250211	145100	24995	2775	2775	2775	2775	0
393	20250211	145000	24995	2775	2775	2775	2775	0
394	20250211	144900	24995	2775	2775	2775	2775	0
395	20250211	144800	24995	2775	2775	2775	2775	0
396	20250211	144700	24995	2775	2775	2775	2775	0
397	20250211	144600	24995	2775	2775	2775	2775	0
398	20250211	144500	24995	2775	2775	2775	2775	0
399	20250211	144400	24995	2775	2775	2775	2775	0
400	20250211	144300	24995	2775	2775	2775	2775	0
401	20250211	144200	24995	2775	2775	2775	2775	0
402	20250211	144100	24995	2775	2775	2775	2775	0
403	20250211	144000	24995	2775	2775	2775	2775	0
404	20250211	143900	24995	2775	2775	2775	2775	0
405	20250211	143800	24995	2775	2775	2775	2775	0
406	20250211	143700	24995	2775	2775	2775	2775	0
407	20250211	143600	24995	2775	2775	2775	2775	0
408	20250211	143500	24995	2775	2775	2775	2775	0
409	20250211	143400	24995	2775	2775	2775	2775	0
410	20250211	143300	24995	2775	2775	2775	2775	0
411	20250211	143200	24995	2775	2775	2775	2775	0
412	20250211	143100	24995	2775	2775	2775	2775	0
413	20250211	143000	24995	2775	2775	2775	2775	0
414	20250211	142900	24995	2775	2775	2775	2775	0
415	20250211	142800	24995	2775	2775	2775	2775	0
416	20250211	142700	24995	2775	2775	2775	2775	0
417	20250211	142600	24995	2775	2775	2775	2775	0
418	20250211	142500	24995	2775	2775	2775	2775	0
419	20250211	142400	24995	2775	2775	2775	2775	0
420	20250211	142300	24995	2775	2775	2775	2775	0
421	20250211	142200	24995	2775	2775	2775	2775	0
422	20250211	142100	24995	2775	2775	2775	2775	0
423	20250211	142000	24995	2775	2775	2775	2775	0
424	20250211	141900	24995	2775	2775	2775	2775	0
425	20250211	141800	24995	2775	2775	2775	2775	0
426	20250211	141700	24995	2775	2775	2775	2775	0
427	20250211	141600	24995	2775	2775	2775	2775	0
428	20250211	141500	24995	2775	2775	2775	2775	0
429	20250211	141400	24995	2775	2775	2775	2775	0
430	20250211	141300	24995	2775	2775	2775	2775	0
431	20250211	141200	24995	2775	2775	2775	2775	0
432	20250211	141100	24995	2775	2775	2775	2775	0
433	20250211	141000	24995	2775	2775	2775	2775	0
434	20250211	140900	24995	2775	2775	2775	2775	0
435	20250211	140800	24995	2775	2775	2775	2775	0
436	20250211	140700	24995	2775	2775	2775	2775	0
437	20250211	140600	24995	2775	2775	2775	2775	0
438	20250211	140500	24995	2775	2775	2775	2775	0
439	20250211	140400	24995	2775	2775	2775	2775	0
440	20250211	140300	24995	2775	2775	2775	2775	0
441	20250211	140200	24995	2775	2775	2775	2775	0
442	20250211	140100	24995	2775	2775	2775	2775	0
443	20250211	140000	24995	2775	2775	2775	2775	0
444	20250211	135900	24995	2775	2775	2775	2775	0
445	20250211	135800	24995	2775	2775	2775	2775	5
446	20250211	135700	11120	2780	2780	2780	2780	0
447	20250211	135600	11120	2780	2780	2780	2780	0
448	20250211	135500	11120	2780	2780	2780	2780	0
449	20250211	135400	11120	2780	2780	2780	2780	0
450	20250211	135300	11120	2780	2780	2780	2780	0
451	20250211	135200	11120	2780	2780	2780	2780	0
452	20250211	135100	11120	2780	2780	2780	2780	0
453	20250211	135000	11120	2780	2780	2780	2780	0
454	20250211	134900	11120	2780	2780	2780	2780	0
455	20250211	134800	11120	2780	2780	2780	2780	0
456	20250211	134700	11120	2780	2780	2780	2780	0
457	20250211	134600	11120	2780	2780	2780	2780	0
458	20250211	134500	11120	2780	2780	2780	2780	0
459	20250211	134400	11120	2780	2780	2780	2780	0
460	20250211	134300	11120	2780	2780	2780	2780	0
461	20250211	134200	11120	2780	2780	2780	2780	0
462	20250211	134100	11120	2780	2780	2780	2780	0
463	20250211	134000	11120	2780	2780	2780	2780	0
464	20250211	133900	11120	2780	2780	2780	2780	0
465	20250211	133800	11120	2780	2780	2780	2780	0
466	20250211	133700	11120	2780	2780	2780	2780	0
467	20250211	133600	11120	2780	2780	2780	2780	0
468	20250211	133500	11120	2780	2780	2780	2780	0
469	20250211	133400	11120	2780	2780	2780	2780	0
470	20250211	133300	11120	2780	2780	2780	2780	0
471	20250211	133200	11120	2780	2780	2780	2780	0
472	20250211	133100	11120	2780	2780	2780	2780	0
473	20250211	133000	11120	2780	2780	2780	2780	0
474	20250211	132900	11120	2780	2780	2780	2780	0
475	20250211	132800	11120	2780	2780	2780	2780	0
476	20250211	132700	11120	2780	2780	2780	2780	0
477	20250211	132600	11120	2780	2780	2780	2780	0
478	20250211	132500	11120	2780	2780	2780	2780	0
479	20250211	132400	11120	2780	2780	2780	2780	0
480	20250211	132300	11120	2780	2780	2780	2780	0
481	20250211	132200	11120	2780	2780	2780	2780	0
482	20250211	132100	11120	2780	2780	2780	2780	0
483	20250211	132000	11120	2780	2780	2780	2780	0
484	20250211	131900	11120	2780	2780	2780	2780	0
485	20250211	131800	11120	2780	2780	2780	2780	0
486	20250211	131700	11120	2780	2780	2780	2780	0
487	20250211	131600	11120	2780	2780	2780	2780	0
488	20250211	131500	11120	2780	2780	2780	2780	0
489	20250211	131400	11120	2780	2780	2780	2780	0
490	20250211	131300	11120	2780	2780	2780	2780	0
491	20250211	131200	11120	2780	2780	2780	2780	0
492	20250211	131100	11120	2780	2780	2780	2780	0
493	20250211	131000	11120	2780	2780	2780	2780	0
494	20250211	130900	11120	2780	2780	2780	2780	0
495	20250211	130800	11120	2780	2780	2780	2780	0
496	20250211	130700	11120	2780	2780	2780	2780	0
497	20250211	130600	11120	2780	2780	2780	2780	0
498	20250211	130500	11120	2780	2780	2780	2780	0
499	20250211	130400	11120	2780	2780	2780	2780	0
500	20250211	130300	11120	2780	2780	2780	2780	0
501	20250211	130200	11120	2780	2780	2780	2780	4
502	20250211	130100	0	2700	2700	2700	2700	0
503	20250211	130000	0	2700	2700	2700	2700	0
504	20250211	125900	0	2700	2700	2700	2700	0
505	20250211	125800	0	2700	2700	2700	2700	0
506	20250211	125700	0	2700	2700	2700	2700	0
507	20250211	125600	0	2700	2700	2700	2700	0
508	20250211	125500	0	2700	2700	2700	2700	0
509	20250211	125400	0	2700	2700	2700	2700	0
510	20250211	125300	0	2700	2700	2700	2700	0
511	20250211	125200	0	2700	2700	2700	2700	0
512	20250211	125100	0	2700	2700	2700	2700	0
513	20250211	125000	0	2700	2700	2700	2700	0
514	20250211	124900	0	2700	2700	2700	2700	0
515	20250211	124800	0	2700	2700	2700	2700	0
516	20250211	124700	0	2700	2700	2700	2700	0
517	20250211	124600	0	2700	2700	2700	2700	0
518	20250211	124500	0	2700	2700	2700	2700	0
519	20250211	124400	0	2700	2700	2700	2700	0
520	20250211	124300	0	2700	2700	2700	2700	0
521	20250211	124200	0	2700	2700	2700	2700	0
522	20250211	124100	0	2700	2700	2700	2700	0
523	20250211	124000	0	2700	2700	2700	2700	0
524	20250211	123900	0	2700	2700	2700	2700	0
525	20250211	123800	0	2700	2700	2700	2700	0
526	20250211	123700	0	2700	2700	2700	2700	0
527	20250211	123600	0	2700	2700	2700	2700	0
528	20250211	123500	0	2700	2700	2700	2700	0
529	20250211	123400	0	2700	2700	2700	2700	0
530	20250211	123300	0	2700	2700	2700	2700	0
531	20250211	123200	0	2700	2700	2700	2700	0
532	20250211	123100	0	2700	2700	2700	2700	0
533	20250211	123000	0	2700	2700	2700	2700	0
534	20250211	122900	0	2700	2700	2700	2700	0
535	20250211	122800	0	2700	2700	2700	2700	0
536	20250211	122700	0	2700	2700	2700	2700	0
537	20250211	122600	0	2700	2700	2700	2700	0
538	20250211	122500	0	2700	2700	2700	2700	0
539	20250211	122400	0	2700	2700	2700	2700	0
540	20250211	122300	0	2700	2700	2700	2700	0
541	20250211	122200	0	2700	2700	2700	2700	0
542	20250211	122100	0	2700	2700	2700	2700	0
543	20250211	122000	0	2700	2700	2700	2700	0
544	20250211	121900	0	2700	2700	2700	2700	0
545	20250211	121800	0	2700	2700	2700	2700	0
546	20250211	121700	0	2700	2700	2700	2700	0
547	20250211	121600	0	2700	2700	2700	2700	0
548	20250211	121500	0	2700	2700	2700	2700	0
549	20250211	121400	0	2700	2700	2700	2700	0
550	20250211	121300	0	2700	2700	2700	2700	0
551	20250211	121200	0	2700	2700	2700	2700	0
552	20250211	121100	0	2700	2700	2700	2700	0
553	20250211	121000	0	2700	2700	2700	2700	0
554	20250211	120900	0	2700	2700	2700	2700	0
555	20250211	120800	0	2700	2700	2700	2700	0
556	20250211	120700	0	2700	2700	2700	2700	0
557	20250211	120600	0	2700	2700	2700	2700	0
558	20250211	120500	0	2700	2700	2700	2700	0
559	20250211	120400	0	2700	2700	2700	2700	0
560	20250211	120300	0	2700	2700	2700	2700	0
561	20250211	120200	0	2700	2700	2700	2700	0
562	20250211	120100	0	2700	2700	2700	2700	0
563	20250211	120000	0	2700	2700	2700	2700	0
564	20250211	115900	0	2700	2700	2700	2700	0
565	20250211	115800	0	2700	2700	2700	2700	0
566	20250211	115700	0	2700	2700	2700	2700	0
567	20250211	115600	0	2700	2700	2700	2700	0
568	20250211	115500	0	2700	2700	2700	2700	0
569	20250211	115400	0	2700	2700	2700	2700	0
570	20250211	115300	0	2700	2700	2700	2700	0
571	20250211	115200	0	2700	2700	2700	2700	0
572	20250211	115100	0	2700	2700	2700	2700	0
573	20250211	115000	0	2700	2700	2700	2700	0
574	20250211	114900	0	2700	2700	2700	2700	0
575	20250211	114800	0	2700	2700	2700	2700	0
576	20250211	114700	0	2700	2700	2700	2700	0
577	20250211	114600	0	2700	2700	2700	2700	0
578	20250211	114500	0	2700	2700	2700	2700	0
579	20250211	114400	0	2700	2700	2700	2700	0
580	20250211	114300	0	2700	2700	2700	2700	0
581	20250211	114200	0	2700	2700	2700	2700	0
582	20250211	114100	0	2700	2700	2700	2700	0
583	20250211	114000	0	2700	2700	2700	2700	0
584	20250211	113900	0	2700	2700	2700	2700	0
585	20250211	113800	0	2700	2700	2700	2700	0
586	20250211	113700	0	2700	2700	2700	2700	0
587	20250211	113600	0	2700	2700	2700	2700	0
588	20250211	113500	0	2700	2700	2700	2700	0
589	20250211	113400	0	2700	2700	2700	2700	0
590	20250211	113300	0	2700	2700	2700	2700	0
591	20250211	113200	0	2700	2700	2700	2700	0
592	20250211	113100	0	2700	2700	2700	2700	0
593	20250211	113000	0	2700	2700	2700	2700	0
594	20250211	112900	0	2700	2700	2700	2700	0
595	20250211	112800	0	2700	2700	2700	2700	0
596	20250211	112700	0	2700	2700	2700	2700	0
597	20250211	112600	0	2700	2700	2700	2700	0
598	20250211	112500	0	2700	2700	2700	2700	0
599	20250211	112400	0	2700	2700	2700	2700	0
600	20250211	112300	0	2700	2700	2700	2700	0
601	20250211	112200	0	2700	2700	2700	2700	0
602	20250211	112100	0	2700	2700	2700	2700	0
603	20250211	112000	0	2700	2700	2700	2700	0
604	20250211	111900	0	2700	2700	2700	2700	0
605	20250211	111800	0	2700	2700	2700	2700	0
606	20250211	111700	0	2700	2700	2700	2700	0
607	20250211	111600	0	2700	2700	2700	2700	0
608	20250211	111500	0	2700	2700	2700	2700	0
609	20250211	111400	0	2700	2700	2700	2700	0
610	20250211	111300	0	2700	2700	2700	2700	0
611	20250211	111200	0	2700	2700	2700	2700	0
612	20250211	111100	0	2700	2700	2700	2700	0
613	20250211	111000	0	2700	2700	2700	2700	0
614	20250211	110900	0	2700	2700	2700	2700	0
615	20250211	110800	0	2700	2700	2700	2700	0
616	20250211	110700	0	2700	2700	2700	2700	0
617	20250211	110600	0	2700	2700	2700	2700	0
618	20250211	110500	0	2700	2700	2700	2700	0
619	20250211	110400	0	2700	2700	2700	2700	0
620	20250211	110300	0	2700	2700	2700	2700	0
621	20250211	110200	0	2700	2700	2700	2700	0
622	20250211	110100	0	2700	2700	2700	2700	0
623	20250211	110000	0	2700	2700	2700	2700	0
624	20250211	105900	0	2700	2700	2700	2700	0
625	20250211	105800	0	2700	2700	2700	2700	0
626	20250211	105700	0	2700	2700	2700	2700	0
627	20250211	105600	0	2700	2700	2700	2700	0
628	20250211	105500	0	2700	2700	2700	2700	0
629	20250211	105400	0	2700	2700	2700	2700	0
630	20250211	105300	0	2700	2700	2700	2700	0
631	20250211	105200	0	2700	2700	2700	2700	0
632	20250211	105100	0	2700	2700	2700	2700	0
633	20250211	105000	0	2700	2700	2700	2700	0
634	20250211	104900	0	2700	2700	2700	2700	0
635	20250211	104800	0	2700	2700	2700	2700	0
636	20250211	104700	0	2700	2700	2700	2700	0
637	20250211	104600	0	2700	2700	2700	2700	0
638	20250211	104500	0	2700	2700	2700	2700	0
639	20250211	104400	0	2700	2700	2700	2700	0
640	20250211	104300	0	2700	2700	2700	2700	0
641	20250211	104200	0	2700	2700	2700	2700	0
642	20250211	104100	0	2700	2700	2700	2700	0
643	20250211	104000	0	2700	2700	2700	2700	0
644	20250211	103900	0	2700	2700	2700	2700	0
645	20250211	103800	0	2700	2700	2700	2700	0
646	20250211	103700	0	2700	2700	2700	2700	0
647	20250211	103600	0	2700	2700	2700	2700	0
648	20250211	103500	0	2700	2700	2700	2700	0
649	20250211	103400	0	2700	2700	2700	2700	0
650	20250211	103300	0	2700	2700	2700	2700	0
651	20250211	103200	0	2700	2700	2700	2700	0
652	20250211	103100	0	2700	2700	2700	2700	0
653	20250211	103000	0	2700	2700	2700	2700	0
654	20250211	102900	0	2700	2700	2700	2700	0
655	20250211	102800	0	2700	2700	2700	2700	0
656	20250211	102700	0	2700	2700	2700	2700	0
657	20250211	102600	0	2700	2700	2700	2700	0
658	20250211	102500	0	2700	2700	2700	2700	0
659	20250211	102400	0	2700	2700	2700	2700	0
660	20250211	102300	0	2700	2700	2700	2700	0
661	20250211	102200	0	2700	2700	2700	2700	0
662	20250211	102100	0	2700	2700	2700	2700	0
663	20250211	102000	0	2700	2700	2700	2700	0
664	20250211	101900	0	2700	2700	2700	2700	0
665	20250211	101800	0	2700	2700	2700	2700	0
666	20250211	101700	0	2700	2700	2700	2700	0
667	20250211	101600	0	2700	2700	2700	2700	0
668	20250211	101500	0	2700	2700	2700	2700	0
669	20250211	101400	0	2700	2700	2700	2700	0
670	20250211	101300	0	2700	2700	2700	2700	0
671	20250211	101200	0	2700	2700	2700	2700	0
672	20250211	101100	0	2700	2700	2700	2700	0
673	20250211	101000	0	2700	2700	2700	2700	0
674	20250211	100900	0	2700	2700	2700	2700	0
675	20250211	100800	0	2700	2700	2700	2700	0
676	20250211	100700	0	2700	2700	2700	2700	0
677	20250211	100600	0	2700	2700	2700	2700	0
678	20250211	100500	0	2700	2700	2700	2700	0
679	20250211	100400	0	2700	2700	2700	2700	0
680	20250211	100300	0	2700	2700	2700	2700	0
681	20250211	100200	0	2700	2700	2700	2700	0
682	20250211	100100	0	2700	2700	2700	2700	0
683	20250211	100000	0	2700	2700	2700	2700	0
684	20250211	095900	0	2700	2700	2700	2700	0
685	20250211	095800	0	2700	2700	2700	2700	0
686	20250211	095700	0	2700	2700	2700	2700	0
687	20250211	095600	0	2700	2700	2700	2700	0
688	20250211	095500	0	2700	2700	2700	2700	0
689	20250211	095400	0	2700	2700	2700	2700	0
690	20250211	095300	0	2700	2700	2700	2700	0
691	20250211	095200	0	2700	2700	2700	2700	0
692	20250211	095100	0	2700	2700	2700	2700	0
693	20250211	095000	0	2700	2700	2700	2700	0
694	20250211	094900	0	2700	2700	2700	2700	0
695	20250211	094800	0	2700	2700	2700	2700	0
696	20250211	094700	0	2700	2700	2700	2700	0
697	20250211	094600	0	2700	2700	2700	2700	0
698	20250211	094500	0	2700	2700	2700	2700	0
699	20250211	094400	0	2700	2700	2700	2700	0
700	20250211	094300	0	2700	2700	2700	2700	0
701	20250211	094200	0	2700	2700	2700	2700	0
702	20250211	094100	0	2700	2700	2700	2700	0
703	20250211	094000	0	2700	2700	2700	2700	0
704	20250211	093900	0	2700	2700	2700	2700	0
705	20250211	093800	0	2700	2700	2700	2700	0
706	20250211	093700	0	2700	2700	2700	2700	0
707	20250211	093600	0	2700	2700	2700	2700	0
708	20250211	093500	0	2700	2700	2700	2700	0
709	20250211	093400	0	2700	2700	2700	2700	0
710	20250211	093300	0	2700	2700	2700	2700	0
711	20250211	093200	0	2700	2700	2700	2700	0
712	20250211	093100	0	2700	2700	2700	2700	0
713	20250211	093000	0	2700	2700	2700	2700	0
714	20250211	092900	0	2700	2700	2700	2700	0
715	20250211	092800	0	2700	2700	2700	2700	0
716	20250211	092700	0	2700	2700	2700	2700	0
717	20250211	092600	0	2700	2700	2700	2700	0
718	20250211	092500	0	2700	2700	2700	2700	0
719	20250211	092400	0	2700	2700	2700	2700	0
720	20250211	092300	0	2700	2700	2700	2700	0
721	20250211	092200	0	2700	2700	2700	2700	0
722	20250211	092100	0	2700	2700	2700	2700	0
723	20250211	092000	0	2700	2700	2700	2700	0
724	20250211	091900	0	2700	2700	2700	2700	0
725	20250211	091800	0	2700	2700	2700	2700	0
726	20250211	091700	0	2700	2700	2700	2700	0
727	20250211	091600	0	2700	2700	2700	2700	0
728	20250211	091500	0	2700	2700	2700	2700	0
729	20250211	091400	0	2700	2700	2700	2700	0
730	20250211	091300	0	2700	2700	2700	2700	0
731	20250211	091200	0	2700	2700	2700	2700	0
732	20250211	091100	0	2700	2700	2700	2700	0
733	20250211	091000	0	2700	2700	2700	2700	0
734	20250211	090900	0	2700	2700	2700	2700	0
735	20250211	090800	0	2700	2700	2700	2700	0
736	20250211	090700	0	2700	2700	2700	2700	0
737	20250211	090600	0	2700	2700	2700	2700	0
738	20250211	090500	0	2700	2700	2700	2700	0
739	20250211	090400	0	2700	2700	2700	2700	0
740	20250211	090300	0	2700	2700	2700	2700	0
741	20250211	090200	0	2700	2700	2700	2700	0
742	20250211	090100	0	2700	2700	2700	2700	0
743	20250211	090000	0	2700	2700	2700	2700	0