KissMeData/129920/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	202400	37947270	2930	2930	2930	2930	927
3	20250210	202300	37947270	2930	2930	2930	2930	0
4	20250210	202200	37947270	2930	2930	2930	2930	0
5	20250210	202100	37947270	2930	2930	2930	2930	0
6	20250210	202000	37947270	2930	2930	2930	2930	0
7	20250210	201900	37947270	2930	2930	2930	2930	0
8	20250210	201800	37947270	2930	2930	2930	2930	0
9	20250210	201700	37947270	2930	2930	2930	2930	0
10	20250210	201600	37947270	2930	2930	2930	2930	0
11	20250210	201500	37947270	2930	2930	2930	2930	0
12	20250210	201400	37947270	2930	2930	2930	2930	0
13	20250210	201300	37947270	2930	2930	2930	2930	0
14	20250210	201200	37947270	2930	2930	2930	2930	0
15	20250210	201100	37947270	2930	2930	2930	2930	0
16	20250210	201000	37947270	2930	2930	2930	2930	0
17	20250210	200900	37947270	2930	2930	2930	2930	0
18	20250210	200800	37947270	2930	2930	2930	2930	0
19	20250210	200700	37947270	2930	2930	2930	2930	0
20	20250210	200600	37947270	2930	2930	2930	2930	0
21	20250210	200500	37947270	2930	2930	2930	2930	0
22	20250210	200400	37947270	2930	2930	2930	2930	0
23	20250210	200300	37947270	2930	2930	2930	2930	0
24	20250210	200200	37947270	2930	2930	2930	2930	0
25	20250210	200100	37947270	2930	2930	2930	2930	0
26	20250210	200000	37947270	2930	2930	2930	2930	0
27	20250210	195900	37947270	2930	2930	2930	2930	0
28	20250210	195800	37947270	2930	2930	2930	2930	0
29	20250210	195700	37947270	2930	2930	2930	2930	0
30	20250210	195600	37947270	2930	2930	2930	2930	0
31	20250210	195500	37947270	2930	2930	2930	2930	0
32	20250210	195400	37947270	2930	2930	2930	2930	927
33	20250210	195300	37947270	2930	2930	2930	2930	0
34	20250210	195200	37947270	2930	2930	2930	2930	0
35	20250210	195100	37947270	2930	2930	2930	2930	0
36	20250210	195000	37947270	2930	2930	2930	2930	0
37	20250210	194900	37947270	2930	2930	2930	2930	0
38	20250210	194800	37947270	2930	2930	2930	2930	0
39	20250210	194700	37947270	2930	2930	2930	2930	0
40	20250210	194600	37947270	2930	2930	2930	2930	0
41	20250210	194500	37947270	2930	2930	2930	2930	0
42	20250210	194400	37947270	2930	2930	2930	2930	0
43	20250210	194300	37947270	2930	2930	2930	2930	0
44	20250210	194200	37947270	2930	2930	2930	2930	0
45	20250210	194100	37947270	2930	2930	2930	2930	0
46	20250210	194000	37947270	2930	2930	2930	2930	0
47	20250210	193900	37947270	2930	2930	2930	2930	0
48	20250210	193800	37947270	2930	2930	2930	2930	0
49	20250210	193700	37947270	2930	2930	2930	2930	0
50	20250210	193600	37947270	2930	2930	2930	2930	0
51	20250210	193500	37947270	2930	2930	2930	2930	0
52	20250210	193400	37947270	2930	2930	2930	2930	0
53	20250210	193300	37947270	2930	2930	2930	2930	0
54	20250210	193200	37947270	2930	2930	2930	2930	0
55	20250210	193100	37947270	2930	2930	2930	2930	0
56	20250210	193000	37947270	2930	2930	2930	2930	0
57	20250210	192900	37947270	2930	2930	2930	2930	0
58	20250210	192800	37947270	2930	2930	2930	2930	0
59	20250210	192700	37947270	2930	2930	2930	2930	0
60	20250210	192600	37947270	2930	2930	2930	2930	0
61	20250210	192500	37947270	2930	2930	2930	2930	0
62	20250210	192400	37947270	2930	2930	2930	2930	927
63	20250210	192300	37947270	2930	2930	2930	2930	0
64	20250210	192200	37947270	2930	2930	2930	2930	0
65	20250210	192100	37947270	2930	2930	2930	2930	0
66	20250210	192000	37947270	2930	2930	2930	2930	0
67	20250210	191900	37947270	2930	2930	2930	2930	0
68	20250210	191800	37947270	2930	2930	2930	2930	0
69	20250210	191700	37947270	2930	2930	2930	2930	0
70	20250210	191600	37947270	2930	2930	2930	2930	0
71	20250210	191500	37947270	2930	2930	2930	2930	0
72	20250210	191400	37947270	2930	2930	2930	2930	0
73	20250210	191300	37947270	2930	2930	2930	2930	0
74	20250210	191200	37947270	2930	2930	2930	2930	0
75	20250210	191100	37947270	2930	2930	2930	2930	0
76	20250210	191000	37947270	2930	2930	2930	2930	0
77	20250210	190900	37947270	2930	2930	2930	2930	0
78	20250210	190800	37947270	2930	2930	2930	2930	0
79	20250210	190700	37947270	2930	2930	2930	2930	0
80	20250210	190600	37947270	2930	2930	2930	2930	0
81	20250210	190500	37947270	2930	2930	2930	2930	0
82	20250210	190400	37947270	2930	2930	2930	2930	0
83	20250210	190300	37947270	2930	2930	2930	2930	0
84	20250210	190200	37947270	2930	2930	2930	2930	0
85	20250210	190100	37947270	2930	2930	2930	2930	0
86	20250210	190000	37947270	2930	2930	2930	2930	0
87	20250210	185900	37947270	2930	2930	2930	2930	0
88	20250210	185800	37947270	2930	2930	2930	2930	0
89	20250210	185700	37947270	2930	2930	2930	2930	0
90	20250210	185600	37947270	2930	2930	2930	2930	0
91	20250210	185500	37947270	2930	2930	2930	2930	0
92	20250210	185400	37947270	2930	2930	2930	2930	927
93	20250210	185300	37947270	2930	2930	2930	2930	0
94	20250210	185200	37947270	2930	2930	2930	2930	0
95	20250210	185100	37947270	2930	2930	2930	2930	0
96	20250210	185000	37947270	2930	2930	2930	2930	0
97	20250210	184900	37947270	2930	2930	2930	2930	0
98	20250210	184800	37947270	2930	2930	2930	2930	0
99	20250210	184700	37947270	2930	2930	2930	2930	0
100	20250210	184600	37947270	2930	2930	2930	2930	0
101	20250210	184500	37947270	2930	2930	2930	2930	0
102	20250210	184400	37947270	2930	2930	2930	2930	0
103	20250210	184300	37947270	2930	2930	2930	2930	0
104	20250210	184200	37947270	2930	2930	2930	2930	0
105	20250210	184100	37947270	2930	2930	2930	2930	0
106	20250210	184000	37947270	2930	2930	2930	2930	0
107	20250210	183900	37947270	2930	2930	2930	2930	0
108	20250210	183800	37947270	2930	2930	2930	2930	0
109	20250210	183700	37947270	2930	2930	2930	2930	0
110	20250210	183600	37947270	2930	2930	2930	2930	0
111	20250210	183500	37947270	2930	2930	2930	2930	0
112	20250210	183400	37947270	2930	2930	2930	2930	0
113	20250210	183300	37947270	2930	2930	2930	2930	0
114	20250210	183200	37947270	2930	2930	2930	2930	0
115	20250210	183100	37947270	2930	2930	2930	2930	0
116	20250210	183000	37947270	2930	2930	2930	2930	0
117	20250210	182900	37947270	2930	2930	2930	2930	0
118	20250210	182800	37947270	2930	2930	2930	2930	0
119	20250210	182700	37947270	2930	2930	2930	2930	0
120	20250210	182600	37947270	2930	2930	2930	2930	0
121	20250210	182500	37947270	2930	2930	2930	2930	0
122	20250210	182400	37947270	2930	2930	2930	2930	927
123	20250210	182300	37947270	2930	2930	2930	2930	0
124	20250210	182200	37947270	2930	2930	2930	2930	0
125	20250210	182100	37947270	2930	2930	2930	2930	0
126	20250210	182000	37947270	2930	2930	2930	2930	0
127	20250210	181900	37947270	2930	2930	2930	2930	0
128	20250210	181800	37947270	2930	2930	2930	2930	0
129	20250210	181700	37947270	2930	2930	2930	2930	0
130	20250210	181600	37947270	2930	2930	2930	2930	0
131	20250210	181500	37947270	2930	2930	2930	2930	0
132	20250210	181400	37947270	2930	2930	2930	2930	0
133	20250210	181300	37947270	2930	2930	2930	2930	0
134	20250210	181200	37947270	2930	2930	2930	2930	0
135	20250210	181100	37947270	2930	2930	2930	2930	0
136	20250210	181000	37947270	2930	2930	2930	2930	0
137	20250210	180900	37947270	2930	2930	2930	2930	0
138	20250210	180800	37947270	2930	2930	2930	2930	0
139	20250210	180700	37947270	2930	2930	2930	2930	0
140	20250210	180600	37947270	2930	2930	2930	2930	0
141	20250210	180500	37947270	2930	2930	2930	2930	0
142	20250210	180400	37947270	2930	2930	2930	2930	0
143	20250210	180300	37947270	2930	2930	2930	2930	0
144	20250210	180200	37947270	2930	2930	2930	2930	0
145	20250210	180100	37947270	2930	2930	2930	2930	0
146	20250210	180000	37947270	2930	2930	2930	2930	0
147	20250210	175900	37947270	2930	2930	2930	2930	0
148	20250210	175800	37947270	2930	2930	2930	2930	0
149	20250210	175700	37947270	2930	2930	2930	2930	0
150	20250210	175600	37947270	2930	2930	2930	2930	0
151	20250210	175500	37947270	2930	2930	2930	2930	0
152	20250210	175400	37947270	2930	2930	2930	2930	927
153	20250210	175300	37947270	2930	2930	2930	2930	0
154	20250210	175200	37947270	2930	2930	2930	2930	0
155	20250210	175100	37947270	2930	2930	2930	2930	0
156	20250210	175000	37947270	2930	2930	2930	2930	0
157	20250210	174900	37947270	2930	2930	2930	2930	0
158	20250210	174800	37947270	2930	2930	2930	2930	0
159	20250210	174700	37947270	2930	2930	2930	2930	0
160	20250210	174600	37947270	2930	2930	2930	2930	0
161	20250210	174500	37947270	2930	2930	2930	2930	0
162	20250210	174400	37947270	2930	2930	2930	2930	0
163	20250210	174300	37947270	2930	2930	2930	2930	0
164	20250210	174200	37947270	2930	2930	2930	2930	0
165	20250210	174100	37947270	2930	2930	2930	2930	0
166	20250210	174000	37947270	2930	2930	2930	2930	0
167	20250210	173900	37947270	2930	2930	2930	2930	0
168	20250210	173800	37947270	2930	2930	2930	2930	0
169	20250210	173700	37947270	2930	2930	2930	2930	0
170	20250210	173600	37947270	2930	2930	2930	2930	0
171	20250210	173500	37947270	2930	2930	2930	2930	0
172	20250210	173400	37947270	2930	2930	2930	2930	0
173	20250210	173300	37947270	2930	2930	2930	2930	0
174	20250210	173200	37947270	2930	2930	2930	2930	0
175	20250210	173100	37947270	2930	2930	2930	2930	0
176	20250210	173000	37947270	2930	2930	2930	2930	0
177	20250210	172900	37947270	2930	2930	2930	2930	0
178	20250210	172800	37947270	2930	2930	2930	2930	0
179	20250210	172700	37947270	2930	2930	2930	2930	0
180	20250210	172600	37947270	2930	2930	2930	2930	0
181	20250210	172500	37947270	2930	2930	2930	2930	0
182	20250210	172400	37947270	2930	2930	2930	2930	927
183	20250210	172300	37947270	2930	2930	2930	2930	0
184	20250210	172200	37947270	2930	2930	2930	2930	0
185	20250210	172100	37947270	2930	2930	2930	2930	0
186	20250210	172000	37947270	2930	2930	2930	2930	0
187	20250210	171900	37947270	2930	2930	2930	2930	0
188	20250210	171800	37947270	2930	2930	2930	2930	0
189	20250210	171700	37947270	2930	2930	2930	2930	0
190	20250210	171600	37947270	2930	2930	2930	2930	0
191	20250210	171500	37947270	2930	2930	2930	2930	0
192	20250210	171400	37947270	2930	2930	2930	2930	0
193	20250210	171300	37947270	2930	2930	2930	2930	0
194	20250210	171200	37947270	2930	2930	2930	2930	0
195	20250210	171100	37947270	2930	2930	2930	2930	0
196	20250210	171000	37947270	2930	2930	2930	2930	0
197	20250210	170900	37947270	2930	2930	2930	2930	0
198	20250210	170800	37947270	2930	2930	2930	2930	0
199	20250210	170700	37947270	2930	2930	2930	2930	0
200	20250210	170600	37947270	2930	2930	2930	2930	0
201	20250210	170500	37947270	2930	2930	2930	2930	0
202	20250210	170400	37947270	2930	2930	2930	2930	0
203	20250210	170300	37947270	2930	2930	2930	2930	0
204	20250210	170200	37947270	2930	2930	2930	2930	0
205	20250210	170100	37947270	2930	2930	2930	2930	0
206	20250210	170000	37947270	2930	2930	2930	2930	0
207	20250210	165900	37947270	2930	2930	2930	2930	0
208	20250210	165800	37947270	2930	2930	2930	2930	0
209	20250210	165700	37947270	2930	2930	2930	2930	0
210	20250210	165600	37947270	2930	2930	2930	2930	0
211	20250210	165500	37947270	2930	2930	2930	2930	0
212	20250210	165400	37947270	2930	2930	2930	2930	927
213	20250210	165300	37947270	2930	2930	2930	2930	0
214	20250210	165200	37947270	2930	2930	2930	2930	0
215	20250210	165100	37947270	2930	2930	2930	2930	0
216	20250210	165000	37947270	2930	2930	2930	2930	0
217	20250210	164900	37947270	2930	2930	2930	2930	0
218	20250210	164800	37947270	2930	2930	2930	2930	0
219	20250210	164700	37947270	2930	2930	2930	2930	0
220	20250210	164600	37947270	2930	2930	2930	2930	0
221	20250210	164500	37947270	2930	2930	2930	2930	0
222	20250210	164400	37947270	2930	2930	2930	2930	0
223	20250210	164300	37947270	2930	2930	2930	2930	0
224	20250210	164200	37947270	2930	2930	2930	2930	0
225	20250210	164100	37947270	2930	2930	2930	2930	0
226	20250210	164000	37947270	2930	2930	2930	2930	0
227	20250210	163900	37947270	2930	2930	2930	2930	0
228	20250210	163800	37947270	2930	2930	2930	2930	0
229	20250210	163700	37947270	2930	2930	2930	2930	0
230	20250210	163600	37947270	2930	2930	2930	2930	0
231	20250210	163500	37947270	2930	2930	2930	2930	0
232	20250210	163400	37947270	2930	2930	2930	2930	0
233	20250210	163300	37947270	2930	2930	2930	2930	0
234	20250210	163200	37947270	2930	2930	2930	2930	0
235	20250210	163100	37947270	2930	2930	2930	2930	0
236	20250210	163000	37947270	2930	2930	2930	2930	0
237	20250210	162900	37947270	2930	2930	2930	2930	0
238	20250210	162800	37947270	2930	2930	2930	2930	0
239	20250210	162700	37947270	2930	2930	2930	2930	0
240	20250210	162600	37947270	2930	2930	2930	2930	0
241	20250210	162500	37947270	2930	2930	2930	2930	0
242	20250210	162400	37947270	2930	2930	2930	2930	927
243	20250210	162300	37947270	2930	2930	2930	2930	0
244	20250210	162200	37947270	2930	2930	2930	2930	0
245	20250210	162100	37947270	2930	2930	2930	2930	0
246	20250210	162000	37947270	2930	2930	2930	2930	0
247	20250210	161900	37947270	2930	2930	2930	2930	0
248	20250210	161800	37947270	2930	2930	2930	2930	0
249	20250210	161700	37947270	2930	2930	2930	2930	0
250	20250210	161600	37947270	2930	2930	2930	2930	0
251	20250210	161500	37947270	2930	2930	2930	2930	0
252	20250210	161400	37947270	2930	2930	2930	2930	0
253	20250210	161300	37947270	2930	2930	2930	2930	0
254	20250210	161200	37947270	2930	2930	2930	2930	0
255	20250210	161100	37947270	2930	2930	2930	2930	0
256	20250210	161000	37947270	2930	2930	2930	2930	0
257	20250210	160900	37947270	2930	2930	2930	2930	0
258	20250210	160800	37947270	2930	2930	2930	2930	0
259	20250210	160700	37947270	2930	2930	2930	2930	0
260	20250210	160600	37947270	2930	2930	2930	2930	0
261	20250210	160500	37947270	2930	2930	2930	2930	0
262	20250210	160400	37947270	2930	2930	2930	2930	0
263	20250210	160300	37947270	2930	2930	2930	2930	0
264	20250210	160200	37947270	2930	2930	2930	2930	0
265	20250210	160100	37947270	2930	2930	2930	2930	0
266	20250210	160000	37947270	2930	2930	2930	2930	0
267	20250210	155900	37947270	2930	2930	2930	2930	0
268	20250210	155800	37947270	2930	2930	2930	2930	0
269	20250210	155700	37947270	2930	2930	2930	2930	0
270	20250210	155600	37947270	2930	2930	2930	2930	0
271	20250210	155500	37947270	2930	2930	2930	2930	0
272	20250210	155400	37947270	2930	2930	2930	2930	927
273	20250210	155300	37947270	2930	2930	2930	2930	0
274	20250210	155200	37947270	2930	2930	2930	2930	0
275	20250210	155100	37947270	2930	2930	2930	2930	0
276	20250210	155000	37947270	2930	2930	2930	2930	0
277	20250210	154900	37947270	2930	2930	2930	2930	0
278	20250210	154800	37947270	2930	2930	2930	2930	0
279	20250210	154700	37947270	2930	2930	2930	2930	0
280	20250210	154600	37947270	2930	2930	2930	2930	0
281	20250210	154500	37947270	2930	2930	2930	2930	0
282	20250210	154400	37947270	2930	2930	2930	2930	0
283	20250210	154300	37947270	2930	2930	2930	2930	0
284	20250210	154200	37947270	2930	2930	2930	2930	0
285	20250210	154100	37947270	2930	2930	2930	2930	0
286	20250210	154000	37947270	2930	2930	2930	2930	0
287	20250210	153900	37947270	2930	2930	2930	2930	0
288	20250210	153800	37947270	2930	2930	2930	2930	0
289	20250210	153700	37947270	2930	2930	2930	2930	0
290	20250210	153600	37947270	2930	2930	2930	2930	0
291	20250210	153500	37947270	2930	2930	2930	2930	0
292	20250210	153400	37947270	2930	2930	2930	2930	0
293	20250210	153300	37947270	2930	2930	2930	2930	0
294	20250210	153200	37947270	2930	2930	2930	2930	0
295	20250210	153100	37947270	2930	2930	2930	2930	0
296	20250210	153000	37947270	2930	2930	2930	2930	927
297	20250210	152900	35231160	2920	2920	2920	2920	0
298	20250210	152800	35231160	2920	2920	2920	2920	0
299	20250210	152700	35231160	2920	2920	2920	2920	0
300	20250210	152600	35231160	2920	2920	2920	2920	0
301	20250210	152500	35231160	2920	2920	2920	2920	0
302	20250210	152400	35231160	2920	2920	2920	2920	0
303	20250210	152300	35231160	2920	2920	2920	2920	0
304	20250210	152200	35231160	2920	2920	2920	2920	0
305	20250210	152100	35231160	2920	2920	2920	2920	0
306	20250210	152000	35231160	2920	2920	2920	2920	0
307	20250210	151900	35231160	2920	2920	2920	2920	0
308	20250210	151800	35231160	2920	2920	2920	2920	0
309	20250210	151700	35231160	2920	2920	2920	2920	42
310	20250210	151600	35108520	2920	2920	2920	2920	2
311	20250210	151500	35102680	2920	2925	2925	2920	36
312	20250210	151400	34997385	2925	2925	2925	2925	0
313	20250210	151300	34997385	2925	2920	2925	2920	4
314	20250210	151200	34985700	2920	2920	2920	2920	0
315	20250210	151100	34985700	2920	2920	2920	2920	0
316	20250210	151000	34985700	2920	2920	2925	2915	9
317	20250210	150900	34959420	2920	2920	2920	2920	0
318	20250210	150800	34959420	2920	2920	2920	2920	3
319	20250210	150700	34950660	2920	2920	2920	2920	0
320	20250210	150600	34950660	2920	2920	2920	2920	1
321	20250210	150500	34947740	2905	2915	2920	2905	145
322	20250210	150400	34525405	2915	2915	2915	2915	0
323	20250210	150300	34525405	2915	2915	2915	2915	0
324	20250210	150200	34525405	2915	2915	2915	2915	0
325	20250210	150100	34525405	2915	2915	2915	2915	0
326	20250210	150000	34525405	2915	2915	2915	2915	3
327	20250210	145900	34516660	2915	2915	2915	2915	4
328	20250210	145800	34505000	2915	2915	2915	2915	1
329	20250210	145700	34502085	2915	2915	2915	2915	1
330	20250210	145600	34499170	2905	2905	2905	2905	0
331	20250210	145500	34499170	2905	2905	2905	2905	0
332	20250210	145400	34499170	2905	2905	2905	2905	0
333	20250210	145300	34499170	2905	2905	2905	2905	490
334	20250210	145200	33075720	2910	2920	2920	2910	1869
335	20250210	145100	27634340	2920	2920	2920	2920	20
336	20250210	145000	27575940	2920	2920	2920	2920	33
337	20250210	144900	27479580	2920	2920	2920	2920	0
338	20250210	144800	27479580	2920	2920	2920	2920	206
339	20250210	144700	26878060	2920	2920	2920	2920	125
340	20250210	144600	26513060	2915	2915	2915	2915	24
341	20250210	144500	26443100	2915	2915	2915	2915	76
342	20250210	144400	26221560	2920	2920	2920	2920	0
343	20250210	144300	26221560	2920	2920	2920	2920	0
344	20250210	144200	26221560	2920	2920	2920	2920	0
345	20250210	144100	26221560	2920	2920	2920	2920	0
346	20250210	144000	26221560	2920	2920	2920	2920	0
347	20250210	143900	26221560	2920	2920	2920	2920	0
348	20250210	143800	26221560	2920	2920	2920	2920	1
349	20250210	143700	26218640	2920	2920	2920	2920	0
350	20250210	143600	26218640	2920	2920	2920	2920	0
351	20250210	143500	26218640	2920	2920	2920	2920	2
352	20250210	143400	26212800	2915	2915	2915	2915	0
353	20250210	143300	26212800	2915	2920	2920	2915	977
354	20250210	143200	23364685	2920	2920	2920	2920	0
355	20250210	143100	23364685	2920	2920	2920	2920	0
356	20250210	143000	23364685	2920	2920	2920	2920	0
357	20250210	142900	23364685	2920	2920	2920	2920	0
358	20250210	142800	23364685	2920	2920	2920	2920	0
359	20250210	142700	23364685	2920	2920	2920	2920	189
360	20250210	142600	22812805	2925	2925	2925	2925	5
361	20250210	142500	22798180	2925	2925	2925	2925	0
362	20250210	142400	22798180	2925	2925	2925	2925	0
363	20250210	142300	22798180	2925	2920	2925	2920	201
364	20250210	142200	22211255	2925	2920	2925	2920	210
365	20250210	142100	21598005	2925	2925	2925	2925	2
366	20250210	142000	21592155	2925	2925	2925	2925	0
367	20250210	141900	21592155	2925	2925	2925	2925	0
368	20250210	141800	21592155	2925	2925	2925	2925	0
369	20250210	141700	21592155	2925	2925	2925	2925	0
370	20250210	141600	21592155	2925	2925	2925	2925	6
371	20250210	141500	21574605	2925	2925	2925	2925	0
372	20250210	141400	21574605	2925	2925	2925	2925	0
373	20250210	141300	21574605	2925	2925	2925	2925	0
374	20250210	141200	21574605	2925	2925	2925	2925	0
375	20250210	141100	21574605	2925	2925	2925	2925	0
376	20250210	141000	21574605	2925	2925	2925	2925	0
377	20250210	140900	21574605	2925	2925	2925	2925	0
378	20250210	140800	21574605	2925	2925	2925	2925	0
379	20250210	140700	21574605	2925	2925	2925	2925	0
380	20250210	140600	21574605	2925	2925	2925	2925	0
381	20250210	140500	21574605	2925	2925	2925	2925	0
382	20250210	140400	21574605	2925	2925	2925	2925	0
383	20250210	140300	21574605	2925	2925	2925	2925	0
384	20250210	140200	21574605	2925	2925	2925	2925	0
385	20250210	140100	21574605	2925	2925	2925	2925	0
386	20250210	140000	21574605	2925	2925	2925	2925	0
387	20250210	135900	21574605	2925	2925	2925	2925	0
388	20250210	135800	21574605	2925	2925	2925	2925	0
389	20250210	135700	21574605	2925	2925	2925	2925	0
390	20250210	135600	21574605	2925	2925	2925	2925	0
391	20250210	135500	21574605	2925	2925	2925	2925	0
392	20250210	135400	21574605	2925	2925	2925	2925	0
393	20250210	135300	21574605	2925	2925	2925	2925	0
394	20250210	135200	21574605	2925	2925	2925	2925	0
395	20250210	135100	21574605	2925	2925	2925	2925	0
396	20250210	135000	21574605	2925	2925	2925	2925	0
397	20250210	134900	21574605	2925	2925	2925	2925	0
398	20250210	134800	21574605	2925	2925	2925	2925	5
399	20250210	134700	21559980	2925	2925	2925	2925	0
400	20250210	134600	21559980	2925	2925	2925	2925	0
401	20250210	134500	21559980	2925	2925	2925	2925	0
402	20250210	134400	21559980	2925	2925	2925	2925	0
403	20250210	134300	21559980	2925	2925	2925	2925	0
404	20250210	134200	21559980	2925	2925	2925	2925	0
405	20250210	134100	21559980	2925	2925	2925	2925	0
406	20250210	134000	21559980	2925	2925	2925	2925	0
407	20250210	133900	21559980	2925	2925	2925	2925	0
408	20250210	133800	21559980	2925	2925	2925	2925	0
409	20250210	133700	21559980	2925	2925	2925	2925	0
410	20250210	133600	21559980	2925	2925	2925	2925	0
411	20250210	133500	21559980	2925	2925	2925	2925	0
412	20250210	133400	21559980	2925	2925	2925	2925	0
413	20250210	133300	21559980	2925	2925	2925	2925	0
414	20250210	133200	21559980	2925	2920	2925	2920	135
415	20250210	133100	21165775	2920	2920	2920	2920	12
416	20250210	133000	21130735	2925	2925	2925	2925	34
417	20250210	132900	21031285	2930	2930	2930	2930	0
418	20250210	132800	21031285	2930	2930	2930	2930	0
419	20250210	132700	21031285	2930	2930	2930	2930	0
420	20250210	132600	21031285	2930	2930	2930	2930	0
421	20250210	132500	21031285	2930	2930	2930	2930	0
422	20250210	132400	21031285	2930	2930	2930	2930	0
423	20250210	132300	21031285	2930	2930	2930	2930	0
424	20250210	132200	21031285	2930	2930	2930	2930	1
425	20250210	132100	21028355	2925	2925	2925	2925	0
426	20250210	132000	21028355	2925	2925	2925	2925	0
427	20250210	131900	21028355	2925	2925	2925	2925	0
428	20250210	131800	21028355	2925	2925	2925	2925	0
429	20250210	131700	21028355	2925	2925	2925	2925	0
430	20250210	131600	21028355	2925	2925	2925	2925	4
431	20250210	131500	21016655	2925	2925	2925	2925	0
432	20250210	131400	21016655	2925	2925	2925	2925	0
433	20250210	131300	21016655	2925	2925	2925	2925	82
434	20250210	131200	20776805	2925	2925	2925	2925	0
435	20250210	131100	20776805	2925	2925	2925	2925	0
436	20250210	131000	20776805	2925	2925	2925	2925	0
437	20250210	130900	20776805	2925	2925	2925	2925	0
438	20250210	130800	20776805	2925	2925	2925	2925	0
439	20250210	130700	20776805	2925	2925	2925	2925	0
440	20250210	130600	20776805	2925	2925	2925	2925	0
441	20250210	130500	20776805	2925	2925	2925	2925	0
442	20250210	130400	20776805	2925	2925	2925	2925	0
443	20250210	130300	20776805	2925	2925	2925	2925	0
444	20250210	130200	20776805	2925	2925	2925	2925	0
445	20250210	130100	20776805	2925	2925	2925	2925	0
446	20250210	130000	20776805	2925	2925	2925	2925	13
447	20250210	125900	20738780	2930	2930	2930	2930	0
448	20250210	125800	20738780	2930	2930	2930	2930	0
449	20250210	125700	20738780	2930	2930	2930	2930	4
450	20250210	125600	20727060	2930	2930	2930	2930	0
451	20250210	125500	20727060	2930	2930	2930	2930	0
452	20250210	125400	20727060	2930	2930	2930	2930	0
453	20250210	125300	20727060	2930	2930	2930	2930	0
454	20250210	125200	20727060	2930	2930	2930	2930	0
455	20250210	125100	20727060	2930	2930	2930	2930	0
456	20250210	125000	20727060	2930	2930	2930	2930	1
457	20250210	124900	20724130	2930	2930	2930	2930	0
458	20250210	124800	20724130	2930	2930	2930	2930	0
459	20250210	124700	20724130	2930	2930	2930	2930	0
460	20250210	124600	20724130	2930	2930	2930	2930	0
461	20250210	124500	20724130	2930	2930	2930	2930	0
462	20250210	124400	20724130	2930	2930	2930	2930	0
463	20250210	124300	20724130	2930	2930	2930	2930	0
464	20250210	124200	20724130	2930	2930	2930	2930	0
465	20250210	124100	20724130	2930	2930	2930	2930	0
466	20250210	124000	20724130	2930	2930	2930	2930	15
467	20250210	123900	20680180	2930	2930	2930	2930	0
468	20250210	123800	20680180	2930	2930	2930	2930	10
469	20250210	123700	20650880	2930	2930	2930	2930	84
470	20250210	123600	20404760	2925	2925	2925	2925	0
471	20250210	123500	20404760	2925	2925	2925	2925	0
472	20250210	123400	20404760	2925	2925	2925	2925	76
473	20250210	123300	20182460	2925	2925	2925	2925	0
474	20250210	123200	20182460	2925	2925	2925	2925	0
475	20250210	123100	20182460	2925	2925	2925	2925	0
476	20250210	123000	20182460	2925	2920	2925	2920	2428
477	20250210	122900	13080705	2910	2910	2910	2910	0
478	20250210	122800	13080705	2910	2910	2910	2910	0
479	20250210	122700	13080705	2910	2910	2910	2910	0
480	20250210	122600	13080705	2910	2915	2915	2910	10
481	20250210	122500	13051600	2920	2920	2920	2920	0
482	20250210	122400	13051600	2920	2920	2920	2920	1
483	20250210	122300	13048680	2920	2920	2920	2920	0
484	20250210	122200	13048680	2920	2920	2920	2920	0
485	20250210	122100	13048680	2920	2920	2920	2920	9
486	20250210	122000	13022400	2920	2920	2920	2920	0
487	20250210	121900	13022400	2920	2920	2920	2920	0
488	20250210	121800	13022400	2920	2920	2920	2920	0
489	20250210	121700	13022400	2920	2920	2920	2920	1
490	20250210	121600	13019480	2915	2910	2915	2910	11
491	20250210	121500	12987440	2910	2910	2910	2910	0
492	20250210	121400	12987440	2910	2910	2910	2910	0
493	20250210	121300	12987440	2910	2910	2910	2910	0
494	20250210	121200	12987440	2910	2910	2910	2910	0
495	20250210	121100	12987440	2910	2910	2910	2910	0
496	20250210	121000	12987440	2910	2910	2910	2910	0
497	20250210	120900	12987440	2910	2910	2910	2910	0
498	20250210	120800	12987440	2910	2910	2910	2910	51
499	20250210	120700	12839030	2910	2910	2910	2910	0
500	20250210	120600	12839030	2910	2910	2910	2910	0
501	20250210	120500	12839030	2910	2910	2910	2910	0
502	20250210	120400	12839030	2910	2910	2910	2910	0
503	20250210	120300	12839030	2910	2910	2910	2910	0
504	20250210	120200	12839030	2910	2910	2910	2910	210
505	20250210	120100	12227930	2915	2915	2915	2915	3
506	20250210	120000	12219185	2915	2915	2915	2915	0
507	20250210	115900	12219185	2915	2915	2915	2915	0
508	20250210	115800	12219185	2915	2915	2915	2915	0
509	20250210	115700	12219185	2915	2915	2915	2915	1
510	20250210	115600	12216270	2910	2910	2910	2910	0
511	20250210	115500	12216270	2910	2910	2910	2910	0
512	20250210	115400	12216270	2910	2910	2910	2910	138
513	20250210	115300	11814690	2915	2915	2915	2915	0
514	20250210	115200	11814690	2915	2915	2915	2915	0
515	20250210	115100	11814690	2915	2915	2915	2915	0
516	20250210	115000	11814690	2915	2915	2915	2915	1
517	20250210	114900	11811775	2910	2910	2910	2910	0
518	20250210	114800	11811775	2910	2910	2910	2910	0
519	20250210	114700	11811775	2910	2910	2910	2910	200
520	20250210	114600	11229775	2915	2915	2915	2915	0
521	20250210	114500	11229775	2915	2915	2915	2915	0
522	20250210	114400	11229775	2915	2915	2915	2915	0
523	20250210	114300	11229775	2915	2915	2915	2915	0
524	20250210	114200	11229775	2915	2915	2915	2915	0
525	20250210	114100	11229775	2915	2915	2915	2915	0
526	20250210	114000	11229775	2915	2915	2915	2915	0
527	20250210	113900	11229775	2915	2915	2915	2915	0
528	20250210	113800	11229775	2915	2915	2915	2915	1
529	20250210	113700	11226860	2915	2915	2915	2915	8
530	20250210	113600	11203540	2915	2915	2915	2915	0
531	20250210	113500	11203540	2915	2915	2915	2915	0
532	20250210	113400	11203540	2915	2915	2915	2915	1
533	20250210	113300	11200625	2915	2915	2915	2915	0
534	20250210	113200	11200625	2915	2915	2915	2915	1
535	20250210	113100	11197710	2915	2915	2915	2915	10
536	20250210	113000	11168560	2915	2915	2915	2915	5
537	20250210	112900	11153985	2915	2915	2915	2915	128
538	20250210	112800	10780865	2920	2920	2920	2920	0
539	20250210	112700	10780865	2920	2920	2920	2920	1
540	20250210	112600	10777945	2920	2920	2920	2920	0
541	20250210	112500	10777945	2920	2920	2920	2920	100
542	20250210	112400	10485945	2920	2920	2920	2920	4
543	20250210	112300	10474265	2925	2925	2925	2925	0
544	20250210	112200	10474265	2925	2925	2925	2925	0
545	20250210	112100	10474265	2925	2925	2925	2925	0
546	20250210	112000	10474265	2925	2925	2925	2925	0
547	20250210	111900	10474265	2925	2925	2925	2925	0
548	20250210	111800	10474265	2925	2925	2925	2925	0
549	20250210	111700	10474265	2925	2925	2925	2925	1
550	20250210	111600	10471340	2925	2925	2925	2925	0
551	20250210	111500	10471340	2925	2925	2925	2925	1
552	20250210	111400	10468415	2920	2920	2920	2920	0
553	20250210	111300	10468415	2920	2920	2920	2920	0
554	20250210	111200	10468415	2920	2920	2920	2920	0
555	20250210	111100	10468415	2920	2920	2920	2920	59
556	20250210	111000	10296135	2925	2925	2925	2925	0
557	20250210	110900	10296135	2925	2925	2925	2925	0
558	20250210	110800	10296135	2925	2920	2925	2920	38
559	20250210	110700	10185170	2920	2920	2920	2920	3
560	20250210	110600	10176410	2925	2925	2925	2925	0
561	20250210	110500	10176410	2925	2925	2925	2925	0
562	20250210	110400	10176410	2925	2925	2925	2925	0
563	20250210	110300	10176410	2925	2925	2925	2925	0
564	20250210	110200	10176410	2925	2925	2925	2925	0
565	20250210	110100	10176410	2925	2925	2925	2925	0
566	20250210	110000	10176410	2925	2925	2925	2925	0
567	20250210	105900	10176410	2925	2925	2925	2925	0
568	20250210	105800	10176410	2925	2925	2925	2925	0
569	20250210	105700	10176410	2925	2925	2925	2925	0
570	20250210	105600	10176410	2925	2925	2925	2925	0
571	20250210	105500	10176410	2925	2925	2925	2925	0
572	20250210	105400	10176410	2925	2925	2925	2925	0
573	20250210	105300	10176410	2925	2925	2925	2925	0
574	20250210	105200	10176410	2925	2925	2925	2925	0
575	20250210	105100	10176410	2925	2925	2925	2925	0
576	20250210	105000	10176410	2925	2925	2925	2925	0
577	20250210	104900	10176410	2925	2925	2925	2925	0
578	20250210	104800	10176410	2925	2925	2925	2925	0
579	20250210	104700	10176410	2925	2925	2925	2925	0
580	20250210	104600	10176410	2925	2925	2925	2925	40
581	20250210	104500	10059410	2930	2930	2930	2930	0
582	20250210	104400	10059410	2930	2930	2930	2930	40
583	20250210	104300	9942210	2930	2930	2930	2930	296
584	20250210	104200	9074930	2925	2925	2925	2925	44
585	20250210	104100	8946230	2925	2925	2925	2925	0
586	20250210	104000	8946230	2925	2925	2925	2925	0
587	20250210	103900	8946230	2925	2925	2925	2925	2
588	20250210	103800	8940380	2930	2930	2930	2930	0
589	20250210	103700	8940380	2930	2930	2930	2930	0
590	20250210	103600	8940380	2930	2930	2930	2930	0
591	20250210	103500	8940380	2930	2930	2930	2930	0
592	20250210	103400	8940380	2930	2930	2930	2930	0
593	20250210	103300	8940380	2930	2930	2930	2930	0
594	20250210	103200	8940380	2930	2930	2930	2930	0
595	20250210	103100	8940380	2930	2930	2930	2930	0
596	20250210	103000	8940380	2930	2930	2930	2930	0
597	20250210	102900	8940380	2930	2930	2930	2930	0
598	20250210	102800	8940380	2930	2930	2930	2930	1
599	20250210	102700	8937450	2925	2925	2925	2925	0
600	20250210	102600	8937450	2925	2925	2925	2925	2
601	20250210	102500	8931600	2930	2930	2930	2930	0
602	20250210	102400	8931600	2930	2930	2930	2930	0
603	20250210	102300	8931600	2930	2930	2930	2930	0
604	20250210	102200	8931600	2930	2930	2930	2930	0
605	20250210	102100	8931600	2930	2930	2930	2930	1
606	20250210	102000	8928670	2930	2930	2930	2930	0
607	20250210	101900	8928670	2930	2930	2930	2930	0
608	20250210	101800	8928670	2930	2930	2930	2930	0
609	20250210	101700	8928670	2930	2930	2930	2930	0
610	20250210	101600	8928670	2930	2930	2930	2930	0
611	20250210	101500	8928670	2930	2930	2930	2930	0
612	20250210	101400	8928670	2930	2930	2930	2930	0
613	20250210	101300	8928670	2930	2930	2930	2930	0
614	20250210	101200	8928670	2930	2930	2930	2930	0
615	20250210	101100	8928670	2930	2930	2930	2930	0
616	20250210	101000	8928670	2930	2930	2930	2930	0
617	20250210	100900	8928670	2930	2930	2930	2930	0
618	20250210	100800	8928670	2930	2930	2930	2930	0
619	20250210	100700	8928670	2930	2930	2930	2930	1
620	20250210	100600	8925740	2920	2920	2930	2920	8
621	20250210	100500	8902360	2930	2930	2930	2930	0
622	20250210	100400	8902360	2930	2930	2930	2930	0
623	20250210	100300	8902360	2930	2930	2930	2930	0
624	20250210	100200	8902360	2930	2930	2930	2930	0
625	20250210	100100	8902360	2930	2930	2930	2930	0
626	20250210	100000	8902360	2930	2930	2930	2930	0
627	20250210	095900	8902360	2930	2930	2930	2930	0
628	20250210	095800	8902360	2930	2930	2930	2930	0
629	20250210	095700	8902360	2930	2930	2930	2930	0
630	20250210	095600	8902360	2930	2925	2930	2925	11
631	20250210	095500	8870170	2925	2925	2925	2925	2
632	20250210	095400	8864320	2925	2920	2925	2920	342
633	20250210	095300	7864155	2920	2920	2920	2920	20
634	20250210	095200	7805755	2920	2920	2920	2920	2
635	20250210	095100	7799915	2915	2915	2915	2915	3
636	20250210	095000	7791170	2915	2915	2915	2915	2
637	20250210	094900	7785340	2915	2915	2915	2915	0
638	20250210	094800	7785340	2915	2915	2915	2915	0
639	20250210	094700	7785340	2915	2915	2915	2915	10
640	20250210	094600	7756190	2915	2915	2915	2915	0
641	20250210	094500	7756190	2915	2915	2915	2915	1
642	20250210	094400	7753275	2900	2900	2900	2900	0
643	20250210	094300	7753275	2900	2900	2900	2900	399
644	20250210	094200	6596175	2895	2895	2895	2895	0
645	20250210	094100	6596175	2895	2895	2895	2895	0
646	20250210	094000	6596175	2895	2895	2895	2895	0
647	20250210	093900	6596175	2895	2895	2895	2895	61
648	20250210	093800	6419580	2900	2900	2900	2900	0
649	20250210	093700	6419580	2900	2900	2900	2900	0
650	20250210	093600	6419580	2900	2900	2900	2900	1
651	20250210	093500	6416680	2900	2900	2900	2900	0
652	20250210	093400	6416680	2900	2900	2900	2900	0
653	20250210	093300	6416680	2900	2900	2900	2900	1
654	20250210	093200	6413780	2900	2900	2900	2900	1
655	20250210	093100	6410880	2900	2900	2900	2900	0
656	20250210	093000	6410880	2900	2900	2900	2900	0
657	20250210	092900	6410880	2900	2900	2900	2900	10
658	20250210	092800	6381880	2905	2905	2905	2905	0
659	20250210	092700	6381880	2905	2905	2905	2905	4
660	20250210	092600	6370260	2910	2910	2910	2910	0
661	20250210	092500	6370260	2910	2910	2910	2910	1
662	20250210	092400	6367350	2910	2910	2910	2910	180
663	20250210	092300	5843550	2910	2910	2910	2910	20
664	20250210	092200	5785350	2915	2915	2915	2915	0
665	20250210	092100	5785350	2915	2915	2915	2915	0
666	20250210	092000	5785350	2915	2915	2915	2915	0
667	20250210	091900	5785350	2915	2915	2915	2915	0
668	20250210	091800	5785350	2915	2900	2915	2900	2
669	20250210	091700	5779535	2895	2895	2895	2895	0
670	20250210	091600	5779535	2895	2895	2895	2895	0
671	20250210	091500	5779535	2895	2900	2900	2895	50
672	20250210	091400	5634735	2915	2915	2915	2915	3
673	20250210	091300	5625990	2900	2910	2910	2900	2
674	20250210	091200	5620180	2895	2895	2895	2895	0
675	20250210	091100	5620180	2895	2895	2895	2895	1
676	20250210	091000	5617285	2895	2895	2895	2895	0
677	20250210	090900	5617285	2895	2895	2895	2895	668
678	20250210	090800	3683425	2895	2895	2895	2895	0
679	20250210	090700	3683425	2895	2895	2895	2895	0
680	20250210	090600	3683425	2895	2895	2895	2895	0
681	20250210	090500	3683425	2895	2895	2895	2895	500
682	20250210	090400	2235925	2895	2895	2895	2895	0
683	20250210	090300	2235925	2895	2895	2895	2895	0
684	20250210	090200	2235925	2895	2895	2895	2895	1
685	20250210	090100	2233030	2880	2885	2895	2880	534
686	20250210	090000	692400	2885	2885	2885	2885	240