KissMeData/098660/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	201000	142700620	2970	2970	2970	2970	1938
3	20250210	200900	142700620	2970	2970	2970	2970	0
4	20250210	200800	142700620	2970	2970	2970	2970	0
5	20250210	200700	142700620	2970	2970	2970	2970	0
6	20250210	200600	142700620	2970	2970	2970	2970	0
7	20250210	200500	142700620	2970	2970	2970	2970	0
8	20250210	200400	142700620	2970	2970	2970	2970	0
9	20250210	200300	142700620	2970	2970	2970	2970	0
10	20250210	200200	142700620	2970	2970	2970	2970	0
11	20250210	200100	142700620	2970	2970	2970	2970	0
12	20250210	200000	142700620	2970	2970	2970	2970	0
13	20250210	195900	142700620	2970	2970	2970	2970	0
14	20250210	195800	142700620	2970	2970	2970	2970	0
15	20250210	195700	142700620	2970	2970	2970	2970	0
16	20250210	195600	142700620	2970	2970	2970	2970	0
17	20250210	195500	142700620	2970	2970	2970	2970	0
18	20250210	195400	142700620	2970	2970	2970	2970	0
19	20250210	195300	142700620	2970	2970	2970	2970	0
20	20250210	195200	142700620	2970	2970	2970	2970	0
21	20250210	195100	142700620	2970	2970	2970	2970	0
22	20250210	195000	142700620	2970	2970	2970	2970	0
23	20250210	194900	142700620	2970	2970	2970	2970	0
24	20250210	194800	142700620	2970	2970	2970	2970	0
25	20250210	194700	142700620	2970	2970	2970	2970	0
26	20250210	194600	142700620	2970	2970	2970	2970	0
27	20250210	194500	142700620	2970	2970	2970	2970	0
28	20250210	194400	142700620	2970	2970	2970	2970	0
29	20250210	194300	142700620	2970	2970	2970	2970	0
30	20250210	194200	142700620	2970	2970	2970	2970	0
31	20250210	194100	142700620	2970	2970	2970	2970	0
32	20250210	194000	142700620	2970	2970	2970	2970	1938
33	20250210	193900	142700620	2970	2970	2970	2970	0
34	20250210	193800	142700620	2970	2970	2970	2970	0
35	20250210	193700	142700620	2970	2970	2970	2970	0
36	20250210	193600	142700620	2970	2970	2970	2970	0
37	20250210	193500	142700620	2970	2970	2970	2970	0
38	20250210	193400	142700620	2970	2970	2970	2970	0
39	20250210	193300	142700620	2970	2970	2970	2970	0
40	20250210	193200	142700620	2970	2970	2970	2970	0
41	20250210	193100	142700620	2970	2970	2970	2970	0
42	20250210	193000	142700620	2970	2970	2970	2970	0
43	20250210	192900	142700620	2970	2970	2970	2970	0
44	20250210	192800	142700620	2970	2970	2970	2970	0
45	20250210	192700	142700620	2970	2970	2970	2970	0
46	20250210	192600	142700620	2970	2970	2970	2970	0
47	20250210	192500	142700620	2970	2970	2970	2970	0
48	20250210	192400	142700620	2970	2970	2970	2970	0
49	20250210	192300	142700620	2970	2970	2970	2970	0
50	20250210	192200	142700620	2970	2970	2970	2970	0
51	20250210	192100	142700620	2970	2970	2970	2970	0
52	20250210	192000	142700620	2970	2970	2970	2970	0
53	20250210	191900	142700620	2970	2970	2970	2970	0
54	20250210	191800	142700620	2970	2970	2970	2970	0
55	20250210	191700	142700620	2970	2970	2970	2970	0
56	20250210	191600	142700620	2970	2970	2970	2970	0
57	20250210	191500	142700620	2970	2970	2970	2970	0
58	20250210	191400	142700620	2970	2970	2970	2970	0
59	20250210	191300	142700620	2970	2970	2970	2970	0
60	20250210	191200	142700620	2970	2970	2970	2970	0
61	20250210	191100	142700620	2970	2970	2970	2970	0
62	20250210	191000	142700620	2970	2970	2970	2970	1938
63	20250210	190900	142700620	2970	2970	2970	2970	0
64	20250210	190800	142700620	2970	2970	2970	2970	0
65	20250210	190700	142700620	2970	2970	2970	2970	0
66	20250210	190600	142700620	2970	2970	2970	2970	0
67	20250210	190500	142700620	2970	2970	2970	2970	0
68	20250210	190400	142700620	2970	2970	2970	2970	0
69	20250210	190300	142700620	2970	2970	2970	2970	0
70	20250210	190200	142700620	2970	2970	2970	2970	0
71	20250210	190100	142700620	2970	2970	2970	2970	0
72	20250210	190000	142700620	2970	2970	2970	2970	0
73	20250210	185900	142700620	2970	2970	2970	2970	0
74	20250210	185800	142700620	2970	2970	2970	2970	0
75	20250210	185700	142700620	2970	2970	2970	2970	0
76	20250210	185600	142700620	2970	2970	2970	2970	0
77	20250210	185500	142700620	2970	2970	2970	2970	0
78	20250210	185400	142700620	2970	2970	2970	2970	0
79	20250210	185300	142700620	2970	2970	2970	2970	0
80	20250210	185200	142700620	2970	2970	2970	2970	0
81	20250210	185100	142700620	2970	2970	2970	2970	0
82	20250210	185000	142700620	2970	2970	2970	2970	0
83	20250210	184900	142700620	2970	2970	2970	2970	0
84	20250210	184800	142700620	2970	2970	2970	2970	0
85	20250210	184700	142700620	2970	2970	2970	2970	0
86	20250210	184600	142700620	2970	2970	2970	2970	0
87	20250210	184500	142700620	2970	2970	2970	2970	0
88	20250210	184400	142700620	2970	2970	2970	2970	0
89	20250210	184300	142700620	2970	2970	2970	2970	0
90	20250210	184200	142700620	2970	2970	2970	2970	0
91	20250210	184100	142700620	2970	2970	2970	2970	0
92	20250210	184000	142700620	2970	2970	2970	2970	1938
93	20250210	183900	142700620	2970	2970	2970	2970	0
94	20250210	183800	142700620	2970	2970	2970	2970	0
95	20250210	183700	142700620	2970	2970	2970	2970	0
96	20250210	183600	142700620	2970	2970	2970	2970	0
97	20250210	183500	142700620	2970	2970	2970	2970	0
98	20250210	183400	142700620	2970	2970	2970	2970	0
99	20250210	183300	142700620	2970	2970	2970	2970	0
100	20250210	183200	142700620	2970	2970	2970	2970	0
101	20250210	183100	142700620	2970	2970	2970	2970	0
102	20250210	183000	142700620	2970	2970	2970	2970	0
103	20250210	182900	142700620	2970	2970	2970	2970	0
104	20250210	182800	142700620	2970	2970	2970	2970	0
105	20250210	182700	142700620	2970	2970	2970	2970	0
106	20250210	182600	142700620	2970	2970	2970	2970	0
107	20250210	182500	142700620	2970	2970	2970	2970	0
108	20250210	182400	142700620	2970	2970	2970	2970	0
109	20250210	182300	142700620	2970	2970	2970	2970	0
110	20250210	182200	142700620	2970	2970	2970	2970	0
111	20250210	182100	142700620	2970	2970	2970	2970	0
112	20250210	182000	142700620	2970	2970	2970	2970	0
113	20250210	181900	142700620	2970	2970	2970	2970	0
114	20250210	181800	142700620	2970	2970	2970	2970	0
115	20250210	181700	142700620	2970	2970	2970	2970	0
116	20250210	181600	142700620	2970	2970	2970	2970	0
117	20250210	181500	142700620	2970	2970	2970	2970	0
118	20250210	181400	142700620	2970	2970	2970	2970	0
119	20250210	181300	142700620	2970	2970	2970	2970	0
120	20250210	181200	142700620	2970	2970	2970	2970	0
121	20250210	181100	142700620	2970	2970	2970	2970	0
122	20250210	181000	142700620	2970	2970	2970	2970	1938
123	20250210	180900	142700620	2970	2970	2970	2970	0
124	20250210	180800	142700620	2970	2970	2970	2970	0
125	20250210	180700	142700620	2970	2970	2970	2970	0
126	20250210	180600	142700620	2970	2970	2970	2970	0
127	20250210	180500	142700620	2970	2970	2970	2970	0
128	20250210	180400	142700620	2970	2970	2970	2970	0
129	20250210	180300	142700620	2970	2970	2970	2970	0
130	20250210	180200	142700620	2970	2970	2970	2970	0
131	20250210	180100	142700620	2970	2970	2970	2970	0
132	20250210	180000	142700620	2970	2970	2970	2970	0
133	20250210	175900	142700620	2970	2970	2970	2970	0
134	20250210	175800	142700620	2970	2970	2970	2970	0
135	20250210	175700	142700620	2970	2970	2970	2970	0
136	20250210	175600	142700620	2970	2970	2970	2970	0
137	20250210	175500	142700620	2970	2970	2970	2970	0
138	20250210	175400	142700620	2970	2970	2970	2970	0
139	20250210	175300	142700620	2970	2970	2970	2970	0
140	20250210	175200	142700620	2970	2970	2970	2970	0
141	20250210	175100	142700620	2970	2970	2970	2970	0
142	20250210	175000	142700620	2970	2970	2970	2970	0
143	20250210	174900	142700620	2970	2970	2970	2970	0
144	20250210	174800	142700620	2970	2970	2970	2970	0
145	20250210	174700	142700620	2970	2970	2970	2970	0
146	20250210	174600	142700620	2970	2970	2970	2970	0
147	20250210	174500	142700620	2970	2970	2970	2970	0
148	20250210	174400	142700620	2970	2970	2970	2970	0
149	20250210	174300	142700620	2970	2970	2970	2970	0
150	20250210	174200	142700620	2970	2970	2970	2970	0
151	20250210	174100	142700620	2970	2970	2970	2970	0
152	20250210	174000	142700620	2970	2970	2970	2970	1938
153	20250210	173900	142700620	2970	2970	2970	2970	0
154	20250210	173800	142700620	2970	2970	2970	2970	0
155	20250210	173700	142700620	2970	2970	2970	2970	0
156	20250210	173600	142700620	2970	2970	2970	2970	0
157	20250210	173500	142700620	2970	2970	2970	2970	0
158	20250210	173400	142700620	2970	2970	2970	2970	0
159	20250210	173300	142700620	2970	2970	2970	2970	0
160	20250210	173200	142700620	2970	2970	2970	2970	0
161	20250210	173100	142700620	2970	2970	2970	2970	0
162	20250210	173000	142700620	2970	2970	2970	2970	0
163	20250210	172900	142700620	2970	2970	2970	2970	0
164	20250210	172800	142700620	2970	2970	2970	2970	0
165	20250210	172700	142700620	2970	2970	2970	2970	0
166	20250210	172600	142700620	2970	2970	2970	2970	0
167	20250210	172500	142700620	2970	2970	2970	2970	0
168	20250210	172400	142700620	2970	2970	2970	2970	0
169	20250210	172300	142700620	2970	2970	2970	2970	0
170	20250210	172200	142700620	2970	2970	2970	2970	0
171	20250210	172100	142700620	2970	2970	2970	2970	0
172	20250210	172000	142700620	2970	2970	2970	2970	0
173	20250210	171900	142700620	2970	2970	2970	2970	0
174	20250210	171800	142700620	2970	2970	2970	2970	0
175	20250210	171700	142700620	2970	2970	2970	2970	0
176	20250210	171600	142700620	2970	2970	2970	2970	0
177	20250210	171500	142700620	2970	2970	2970	2970	0
178	20250210	171400	142700620	2970	2970	2970	2970	0
179	20250210	171300	142700620	2970	2970	2970	2970	0
180	20250210	171200	142700620	2970	2970	2970	2970	0
181	20250210	171100	142700620	2970	2970	2970	2970	0
182	20250210	171000	142700620	2970	2970	2970	2970	1938
183	20250210	170900	142700620	2970	2970	2970	2970	0
184	20250210	170800	142700620	2970	2970	2970	2970	0
185	20250210	170700	142700620	2970	2970	2970	2970	0
186	20250210	170600	142700620	2970	2970	2970	2970	0
187	20250210	170500	142700620	2970	2970	2970	2970	0
188	20250210	170400	142700620	2970	2970	2970	2970	0
189	20250210	170300	142700620	2970	2970	2970	2970	0
190	20250210	170200	142700620	2970	2970	2970	2970	0
191	20250210	170100	142700620	2970	2970	2970	2970	0
192	20250210	170000	142700620	2970	2970	2970	2970	0
193	20250210	165900	142700620	2970	2970	2970	2970	0
194	20250210	165800	142700620	2970	2970	2970	2970	0
195	20250210	165700	142700620	2970	2970	2970	2970	0
196	20250210	165600	142700620	2970	2970	2970	2970	0
197	20250210	165500	142700620	2970	2970	2970	2970	0
198	20250210	165400	142700620	2970	2970	2970	2970	0
199	20250210	165300	142700620	2970	2970	2970	2970	0
200	20250210	165200	142700620	2970	2970	2970	2970	0
201	20250210	165100	142700620	2970	2970	2970	2970	0
202	20250210	165000	142700620	2970	2970	2970	2970	0
203	20250210	164900	142700620	2970	2970	2970	2970	0
204	20250210	164800	142700620	2970	2970	2970	2970	0
205	20250210	164700	142700620	2970	2970	2970	2970	0
206	20250210	164600	142700620	2970	2970	2970	2970	0
207	20250210	164500	142700620	2970	2970	2970	2970	0
208	20250210	164400	142700620	2970	2970	2970	2970	0
209	20250210	164300	142700620	2970	2970	2970	2970	0
210	20250210	164200	142700620	2970	2970	2970	2970	0
211	20250210	164100	142700620	2970	2970	2970	2970	0
212	20250210	164000	142700620	2970	2970	2970	2970	1938
213	20250210	163900	142700620	2970	2970	2970	2970	0
214	20250210	163800	142700620	2970	2970	2970	2970	0
215	20250210	163700	142700620	2970	2970	2970	2970	0
216	20250210	163600	142700620	2970	2970	2970	2970	0
217	20250210	163500	142700620	2970	2970	2970	2970	0
218	20250210	163400	142700620	2970	2970	2970	2970	0
219	20250210	163300	142700620	2970	2970	2970	2970	0
220	20250210	163200	142700620	2970	2970	2970	2970	0
221	20250210	163100	142700620	2970	2970	2970	2970	0
222	20250210	163000	142700620	2970	2970	2970	2970	0
223	20250210	162900	142700620	2970	2970	2970	2970	0
224	20250210	162800	142700620	2970	2970	2970	2970	0
225	20250210	162700	142700620	2970	2970	2970	2970	0
226	20250210	162600	142700620	2970	2970	2970	2970	0
227	20250210	162500	142700620	2970	2970	2970	2970	0
228	20250210	162400	142700620	2970	2970	2970	2970	0
229	20250210	162300	142700620	2970	2970	2970	2970	0
230	20250210	162200	142700620	2970	2970	2970	2970	0
231	20250210	162100	142700620	2970	2970	2970	2970	0
232	20250210	162000	142700620	2970	2970	2970	2970	0
233	20250210	161900	142700620	2970	2970	2970	2970	0
234	20250210	161800	142700620	2970	2970	2970	2970	0
235	20250210	161700	142700620	2970	2970	2970	2970	0
236	20250210	161600	142700620	2970	2970	2970	2970	0
237	20250210	161500	142700620	2970	2970	2970	2970	0
238	20250210	161400	142700620	2970	2970	2970	2970	0
239	20250210	161300	142700620	2970	2970	2970	2970	0
240	20250210	161200	142700620	2970	2970	2970	2970	0
241	20250210	161100	142700620	2970	2970	2970	2970	0
242	20250210	161000	142700620	2970	2970	2970	2970	1938
243	20250210	160900	142700620	2970	2970	2970	2970	0
244	20250210	160800	142700620	2970	2970	2970	2970	0
245	20250210	160700	142700620	2970	2970	2970	2970	0
246	20250210	160600	142700620	2970	2970	2970	2970	0
247	20250210	160500	142700620	2970	2970	2970	2970	0
248	20250210	160400	142700620	2970	2970	2970	2970	0
249	20250210	160300	142700620	2970	2970	2970	2970	0
250	20250210	160200	142700620	2970	2970	2970	2970	0
251	20250210	160100	142700620	2970	2970	2970	2970	0
252	20250210	160000	142700620	2970	2970	2970	2970	0
253	20250210	155900	142700620	2970	2970	2970	2970	0
254	20250210	155800	142700620	2970	2970	2970	2970	0
255	20250210	155700	142700620	2970	2970	2970	2970	0
256	20250210	155600	142700620	2970	2970	2970	2970	0
257	20250210	155500	142700620	2970	2970	2970	2970	0
258	20250210	155400	142700620	2970	2970	2970	2970	0
259	20250210	155300	142700620	2970	2970	2970	2970	0
260	20250210	155200	142700620	2970	2970	2970	2970	0
261	20250210	155100	142700620	2970	2970	2970	2970	0
262	20250210	155000	142700620	2970	2970	2970	2970	0
263	20250210	154900	142700620	2970	2970	2970	2970	0
264	20250210	154800	142700620	2970	2970	2970	2970	0
265	20250210	154700	142700620	2970	2970	2970	2970	0
266	20250210	154600	142700620	2970	2970	2970	2970	0
267	20250210	154500	142700620	2970	2970	2970	2970	0
268	20250210	154400	142700620	2970	2970	2970	2970	0
269	20250210	154300	142700620	2970	2970	2970	2970	0
270	20250210	154200	142700620	2970	2970	2970	2970	0
271	20250210	154100	142700620	2970	2970	2970	2970	0
272	20250210	154000	142700620	2970	2970	2970	2970	1938
273	20250210	153900	142700620	2970	2970	2970	2970	0
274	20250210	153800	142700620	2970	2970	2970	2970	0
275	20250210	153700	142700620	2970	2970	2970	2970	0
276	20250210	153600	142700620	2970	2970	2970	2970	0
277	20250210	153500	142700620	2970	2970	2970	2970	0
278	20250210	153400	142700620	2970	2970	2970	2970	0
279	20250210	153300	142700620	2970	2970	2970	2970	0
280	20250210	153200	142700620	2970	2970	2970	2970	0
281	20250210	153100	142700620	2970	2970	2970	2970	0
282	20250210	153000	142700620	2970	2970	2970	2970	1938
283	20250210	152900	136944760	2935	2935	2935	2935	0
284	20250210	152800	136944760	2935	2935	2935	2935	0
285	20250210	152700	136944760	2935	2935	2935	2935	0
286	20250210	152600	136944760	2935	2935	2935	2935	0
287	20250210	152500	136944760	2935	2935	2935	2935	0
288	20250210	152400	136944760	2935	2935	2935	2935	0
289	20250210	152300	136944760	2935	2935	2935	2935	0
290	20250210	152200	136944760	2935	2935	2935	2935	0
291	20250210	152100	136944760	2935	2935	2935	2935	0
292	20250210	152000	136944760	2935	2935	2935	2935	0
293	20250210	151900	136944760	2935	2930	2985	2930	3488
294	20250210	151800	126592465	2915	2915	2915	2915	120
295	20250210	151700	126242665	2920	2920	2920	2920	0
296	20250210	151600	126242665	2920	2920	2920	2920	0
297	20250210	151500	126242665	2920	2920	2920	2915	67
298	20250210	151400	126047075	2925	2925	2925	2925	0
299	20250210	151300	126047075	2925	2925	2925	2925	0
300	20250210	151200	126047075	2925	2925	2925	2925	0
301	20250210	151100	126047075	2925	2925	2925	2925	1
302	20250210	151000	126044150	2930	2930	2930	2930	1
303	20250210	150900	126041220	2930	2930	2930	2930	0
304	20250210	150800	126041220	2930	2930	2930	2930	0
305	20250210	150700	126041220	2930	2930	2930	2930	0
306	20250210	150600	126041220	2930	2930	2930	2930	0
307	20250210	150500	126041220	2930	2930	2930	2930	0
308	20250210	150400	126041220	2930	2930	2930	2930	0
309	20250210	150300	126041220	2930	2930	2930	2930	0
310	20250210	150200	126041220	2930	2930	2930	2930	0
311	20250210	150100	126041220	2930	2930	2930	2930	1
312	20250210	150000	126038290	2935	2935	2935	2935	1
313	20250210	145900	126035355	2940	2920	2950	2920	231
314	20250210	145800	125359300	2920	2920	2920	2920	103
315	20250210	145700	125058540	2920	2920	2920	2920	187
316	20250210	145600	124512500	2920	2920	2920	2920	0
317	20250210	145500	124512500	2920	2920	2920	2920	77
318	20250210	145400	124287660	2920	2920	2920	2920	0
319	20250210	145300	124287660	2920	2920	2920	2920	0
320	20250210	145200	124287660	2920	2920	2920	2920	0
321	20250210	145100	124287660	2920	2920	2920	2920	0
322	20250210	145000	124287660	2920	2920	2920	2920	0
323	20250210	144900	124287660	2920	2920	2920	2920	0
324	20250210	144800	124287660	2920	2920	2920	2920	176
325	20250210	144700	123773740	2925	2925	2925	2925	0
326	20250210	144600	123773740	2925	2930	2930	2920	2899
327	20250210	144500	115294920	2925	2925	2925	2925	0
328	20250210	144400	115294920	2925	2925	2925	2925	0
329	20250210	144300	115294920	2925	2925	2925	2925	0
330	20250210	144200	115294920	2925	2925	2925	2925	0
331	20250210	144100	115294920	2925	2925	2925	2925	0
332	20250210	144000	115294920	2925	2925	2925	2925	0
333	20250210	143900	115294920	2925	2925	2925	2925	0
334	20250210	143800	115294920	2925	2925	2925	2925	0
335	20250210	143700	115294920	2925	2925	2925	2925	0
336	20250210	143600	115294920	2925	2925	2925	2925	0
337	20250210	143500	115294920	2925	2925	2925	2925	0
338	20250210	143400	115294920	2925	2925	2925	2925	0
339	20250210	143300	115294920	2925	2925	2925	2925	0
340	20250210	143200	115294920	2925	2925	2925	2925	0
341	20250210	143100	115294920	2925	2925	2925	2925	0
342	20250210	143000	115294920	2925	2925	2925	2925	0
343	20250210	142900	115294920	2925	2925	2925	2925	0
344	20250210	142800	115294920	2925	2925	2925	2925	0
345	20250210	142700	115294920	2925	2925	2925	2925	0
346	20250210	142600	115294920	2925	2925	2925	2925	0
347	20250210	142500	115294920	2925	2925	2925	2925	0
348	20250210	142400	115294920	2925	2925	2925	2925	0
349	20250210	142300	115294920	2925	2925	2925	2925	0
350	20250210	142200	115294920	2925	2925	2925	2925	0
351	20250210	142100	115294920	2925	2925	2925	2925	0
352	20250210	142000	115294920	2925	2925	2925	2925	0
353	20250210	141900	115294920	2925	2925	2925	2925	0
354	20250210	141800	115294920	2925	2925	2925	2925	0
355	20250210	141700	115294920	2925	2925	2925	2925	0
356	20250210	141600	115294920	2925	2925	2925	2925	0
357	20250210	141500	115294920	2925	2925	2925	2925	0
358	20250210	141400	115294920	2925	2925	2925	2925	0
359	20250210	141300	115294920	2925	2925	2925	2925	0
360	20250210	141200	115294920	2925	2925	2925	2925	0
361	20250210	141100	115294920	2925	2925	2925	2925	0
362	20250210	141000	115294920	2925	2925	2925	2925	0
363	20250210	140900	115294920	2925	2925	2925	2925	0
364	20250210	140800	115294920	2925	2925	2925	2925	0
365	20250210	140700	115294920	2925	2925	2925	2925	0
366	20250210	140600	115294920	2925	2925	2925	2925	0
367	20250210	140500	115294920	2925	2950	2950	2925	4001
368	20250210	140400	103569760	2955	2955	2955	2955	0
369	20250210	140300	103569760	2955	2955	2955	2955	0
370	20250210	140200	103569760	2955	2955	2955	2955	0
371	20250210	140100	103569760	2955	2955	2955	2955	0
372	20250210	140000	103569760	2955	2955	2955	2955	0
373	20250210	135900	103569760	2955	2955	2955	2955	0
374	20250210	135800	103569760	2955	2955	2955	2955	0
375	20250210	135700	103569760	2955	2955	2955	2955	0
376	20250210	135600	103569760	2955	2955	2955	2955	0
377	20250210	135500	103569760	2955	2955	2955	2955	0
378	20250210	135400	103569760	2955	2955	2955	2955	0
379	20250210	135300	103569760	2955	2955	2955	2955	0
380	20250210	135200	103569760	2955	2955	2955	2955	0
381	20250210	135100	103569760	2955	2955	2955	2955	0
382	20250210	135000	103569760	2955	2955	2955	2955	0
383	20250210	134900	103569760	2955	2955	2955	2955	0
384	20250210	134800	103569760	2955	2955	2955	2955	0
385	20250210	134700	103569760	2955	2955	2955	2955	3
386	20250210	134600	103560895	2955	2945	2955	2945	1000
387	20250210	134500	100608210	2940	2940	2940	2940	0
388	20250210	134400	100608210	2940	2940	2940	2940	0
389	20250210	134300	100608210	2940	2940	2940	2940	0
390	20250210	134200	100608210	2940	2940	2940	2940	0
391	20250210	134100	100608210	2940	2940	2940	2940	0
392	20250210	134000	100608210	2940	2940	2940	2940	0
393	20250210	133900	100608210	2940	2940	2940	2940	0
394	20250210	133800	100608210	2940	2940	2940	2940	0
395	20250210	133700	100608210	2940	2940	2940	2940	0
396	20250210	133600	100608210	2940	2940	2940	2940	0
397	20250210	133500	100608210	2940	2940	2940	2940	0
398	20250210	133400	100608210	2940	2940	2940	2940	156
399	20250210	133300	100149570	2940	2940	2940	2940	0
400	20250210	133200	100149570	2940	2940	2940	2940	0
401	20250210	133100	100149570	2940	2935	2940	2935	327
402	20250210	133000	99189310	2925	2925	2925	2925	0
403	20250210	132900	99189310	2925	2925	2925	2925	0
404	20250210	132800	99189310	2925	2925	2925	2925	0
405	20250210	132700	99189310	2925	2930	2930	2925	700
406	20250210	132600	97140960	2935	2935	2935	2935	0
407	20250210	132500	97140960	2935	2935	2935	2935	0
408	20250210	132400	97140960	2935	2935	2935	2935	0
409	20250210	132300	97140960	2935	2935	2935	2935	0
410	20250210	132200	97140960	2935	2935	2935	2935	0
411	20250210	132100	97140960	2935	2935	2935	2935	0
412	20250210	132000	97140960	2935	2935	2935	2935	0
413	20250210	131900	97140960	2935	2935	2935	2935	0
414	20250210	131800	97140960	2935	2935	2935	2935	0
415	20250210	131700	97140960	2935	2935	2935	2935	0
416	20250210	131600	97140960	2935	2935	2935	2935	0
417	20250210	131500	97140960	2935	2935	2935	2935	0
418	20250210	131400	97140960	2935	2935	2935	2935	0
419	20250210	131300	97140960	2935	2935	2935	2935	0
420	20250210	131200	97140960	2935	2935	2935	2935	0
421	20250210	131100	97140960	2935	2935	2935	2935	0
422	20250210	131000	97140960	2935	2935	2935	2935	0
423	20250210	130900	97140960	2935	2935	2935	2935	0
424	20250210	130800	97140960	2935	2935	2935	2935	0
425	20250210	130700	97140960	2935	2935	2935	2935	0
426	20250210	130600	97140960	2935	2935	2935	2935	0
427	20250210	130500	97140960	2935	2935	2935	2935	0
428	20250210	130400	97140960	2935	2935	2935	2935	0
429	20250210	130300	97140960	2935	2935	2935	2935	0
430	20250210	130200	97140960	2935	2935	2935	2935	0
431	20250210	130100	97140960	2935	2935	2935	2935	0
432	20250210	130000	97140960	2935	2935	2935	2935	0
433	20250210	125900	97140960	2935	2935	2935	2935	0
434	20250210	125800	97140960	2935	2935	2935	2935	0
435	20250210	125700	97140960	2935	2935	2935	2935	0
436	20250210	125600	97140960	2935	2935	2935	2935	0
437	20250210	125500	97140960	2935	2935	2935	2935	0
438	20250210	125400	97140960	2935	2935	2935	2935	0
439	20250210	125300	97140960	2935	2935	2935	2935	0
440	20250210	125200	97140960	2935	2935	2935	2935	0
441	20250210	125100	97140960	2935	2935	2935	2935	0
442	20250210	125000	97140960	2935	2935	2935	2935	0
443	20250210	124900	97140960	2935	2935	2935	2935	0
444	20250210	124800	97140960	2935	2935	2935	2935	0
445	20250210	124700	97140960	2935	2935	2935	2935	0
446	20250210	124600	97140960	2935	2935	2935	2935	0
447	20250210	124500	97140960	2935	2935	2935	2935	0
448	20250210	124400	97140960	2935	2935	2935	2935	0
449	20250210	124300	97140960	2935	2935	2935	2935	0
450	20250210	124200	97140960	2935	2935	2935	2935	0
451	20250210	124100	97140960	2935	2935	2935	2935	0
452	20250210	124000	97140960	2935	2935	2935	2935	0
453	20250210	123900	97140960	2935	2935	2935	2935	0
454	20250210	123800	97140960	2935	2925	2935	2925	777
455	20250210	123700	94868225	2935	2935	2935	2935	0
456	20250210	123600	94868225	2935	2935	2935	2935	0
457	20250210	123500	94868225	2935	2935	2935	2935	0
458	20250210	123400	94868225	2935	2935	2935	2935	0
459	20250210	123300	94868225	2935	2935	2935	2935	0
460	20250210	123200	94868225	2935	2935	2935	2935	0
461	20250210	123100	94868225	2935	2935	2935	2935	0
462	20250210	123000	94868225	2935	2935	2935	2935	0
463	20250210	122900	94868225	2935	2935	2935	2935	0
464	20250210	122800	94868225	2935	2935	2935	2935	0
465	20250210	122700	94868225	2935	2935	2935	2935	0
466	20250210	122600	94868225	2935	2935	2935	2935	0
467	20250210	122500	94868225	2935	2935	2935	2935	0
468	20250210	122400	94868225	2935	2935	2935	2935	0
469	20250210	122300	94868225	2935	2935	2935	2935	0
470	20250210	122200	94868225	2935	2935	2935	2935	0
471	20250210	122100	94868225	2935	2935	2935	2935	0
472	20250210	122000	94868225	2935	2935	2935	2935	0
473	20250210	121900	94868225	2935	2935	2935	2935	0
474	20250210	121800	94868225	2935	2935	2935	2935	0
475	20250210	121700	94868225	2935	2935	2935	2935	0
476	20250210	121600	94868225	2935	2935	2935	2935	0
477	20250210	121500	94868225	2935	2935	2935	2935	0
478	20250210	121400	94868225	2935	2935	2935	2935	0
479	20250210	121300	94868225	2935	2935	2935	2935	0
480	20250210	121200	94868225	2935	2935	2935	2935	0
481	20250210	121100	94868225	2935	2935	2935	2935	0
482	20250210	121000	94868225	2935	2935	2935	2935	0
483	20250210	120900	94868225	2935	2935	2935	2935	0
484	20250210	120800	94868225	2935	2935	2935	2935	1
485	20250210	120700	94865290	2940	2940	2940	2940	0
486	20250210	120600	94865290	2940	2940	2940	2940	0
487	20250210	120500	94865290	2940	2940	2940	2940	0
488	20250210	120400	94865290	2940	2940	2940	2940	0
489	20250210	120300	94865290	2940	2940	2940	2940	0
490	20250210	120200	94865290	2940	2940	2940	2940	0
491	20250210	120100	94865290	2940	2940	2940	2940	0
492	20250210	120000	94865290	2940	2940	2940	2940	0
493	20250210	115900	94865290	2940	2940	2940	2940	0
494	20250210	115800	94865290	2940	2940	2940	2940	0
495	20250210	115700	94865290	2940	2940	2940	2940	0
496	20250210	115600	94865290	2940	2940	2940	2940	0
497	20250210	115500	94865290	2940	2940	2940	2940	0
498	20250210	115400	94865290	2940	2940	2940	2940	0
499	20250210	115300	94865290	2940	2940	2940	2940	0
500	20250210	115200	94865290	2940	2940	2940	2940	0
501	20250210	115100	94865290	2940	2940	2940	2940	0
502	20250210	115000	94865290	2940	2940	2940	2940	0
503	20250210	114900	94865290	2940	2940	2940	2940	0
504	20250210	114800	94865290	2940	2940	2940	2940	0
505	20250210	114700	94865290	2940	2940	2940	2940	7
506	20250210	114600	94844710	2940	2940	2940	2940	0
507	20250210	114500	94844710	2940	2940	2940	2940	0
508	20250210	114400	94844710	2940	2940	2940	2940	0
509	20250210	114300	94844710	2940	2940	2940	2940	0
510	20250210	114200	94844710	2940	2940	2940	2940	230
511	20250210	114100	94168510	2920	2920	2920	2920	0
512	20250210	114000	94168510	2920	2920	2920	2920	0
513	20250210	113900	94168510	2920	2920	2920	2920	0
514	20250210	113800	94168510	2920	2920	2920	2920	0
515	20250210	113700	94168510	2920	2920	2920	2920	0
516	20250210	113600	94168510	2920	2920	2920	2920	0
517	20250210	113500	94168510	2920	2920	2920	2920	0
518	20250210	113400	94168510	2920	2920	2920	2920	0
519	20250210	113300	94168510	2920	2920	2920	2920	0
520	20250210	113200	94168510	2920	2920	2920	2920	0
521	20250210	113100	94168510	2920	2920	2920	2920	0
522	20250210	113000	94168510	2920	2920	2920	2920	0
523	20250210	112900	94168510	2920	2940	2940	2920	11500
524	20250210	112800	60489460	2940	2940	2940	2940	0
525	20250210	112700	60489460	2940	2940	2940	2940	0
526	20250210	112600	60489460	2940	2940	2940	2940	0
527	20250210	112500	60489460	2940	2940	2940	2940	0
528	20250210	112400	60489460	2940	2940	2940	2940	0
529	20250210	112300	60489460	2940	2940	2940	2940	0
530	20250210	112200	60489460	2940	2940	2940	2940	0
531	20250210	112100	60489460	2940	2940	2940	2940	0
532	20250210	112000	60489460	2940	2940	2940	2940	0
533	20250210	111900	60489460	2940	2940	2940	2940	0
534	20250210	111800	60489460	2940	2940	2940	2940	38
535	20250210	111700	60377740	2955	2955	2955	2955	0
536	20250210	111600	60377740	2955	2955	2955	2955	0
537	20250210	111500	60377740	2955	2955	2955	2955	0
538	20250210	111400	60377740	2955	2955	2955	2955	0
539	20250210	111300	60377740	2955	2955	2955	2955	0
540	20250210	111200	60377740	2955	2955	2955	2955	0
541	20250210	111100	60377740	2955	2955	2955	2955	0
542	20250210	111000	60377740	2955	2955	2955	2955	0
543	20250210	110900	60377740	2955	2955	2955	2955	0
544	20250210	110800	60377740	2955	2955	2955	2955	0
545	20250210	110700	60377740	2955	2955	2955	2955	0
546	20250210	110600	60377740	2955	2955	2955	2955	0
547	20250210	110500	60377740	2955	2955	2955	2955	0
548	20250210	110400	60377740	2955	2955	2955	2955	1151
549	20250210	110300	56976535	2930	2930	2930	2930	0
550	20250210	110200	56976535	2930	2930	2930	2930	0
551	20250210	110100	56976535	2930	2930	2930	2930	0
552	20250210	110000	56976535	2930	2930	2930	2930	0
553	20250210	105900	56976535	2930	2930	2930	2930	0
554	20250210	105800	56976535	2930	2930	2930	2930	0
555	20250210	105700	56976535	2930	2930	2930	2930	0
556	20250210	105600	56976535	2930	2930	2930	2930	0
557	20250210	105500	56976535	2930	2930	2930	2930	0
558	20250210	105400	56976535	2930	2930	2930	2930	0
559	20250210	105300	56976535	2930	2930	2930	2930	0
560	20250210	105200	56976535	2930	2950	2950	2930	833
561	20250210	105100	54532450	2950	2950	2950	2950	10
562	20250210	105000	54502950	2950	2950	2950	2950	0
563	20250210	104900	54502950	2950	2950	2950	2950	0
564	20250210	104800	54502950	2950	2950	2950	2950	0
565	20250210	104700	54502950	2950	2950	2950	2950	0
566	20250210	104600	54502950	2950	2950	2950	2950	0
567	20250210	104500	54502950	2950	2950	2950	2950	0
568	20250210	104400	54502950	2950	2950	2950	2950	0
569	20250210	104300	54502950	2950	2950	2950	2950	0
570	20250210	104200	54502950	2950	2950	2950	2950	0
571	20250210	104100	54502950	2950	2950	2950	2950	0
572	20250210	104000	54502950	2950	2950	2950	2950	0
573	20250210	103900	54502950	2950	2950	2950	2950	0
574	20250210	103800	54502950	2950	2950	2950	2950	0
575	20250210	103700	54502950	2950	2950	2950	2950	1
576	20250210	103600	54500000	2935	2935	2935	2935	0
577	20250210	103500	54500000	2935	2935	2935	2935	0
578	20250210	103400	54500000	2935	2935	2935	2935	0
579	20250210	103300	54500000	2935	2935	2935	2935	0
580	20250210	103200	54500000	2935	2935	2935	2935	0
581	20250210	103100	54500000	2935	2935	2935	2935	0
582	20250210	103000	54500000	2935	2935	2935	2935	0
583	20250210	102900	54500000	2935	2935	2935	2935	0
584	20250210	102800	54500000	2935	2935	2935	2935	0
585	20250210	102700	54500000	2935	2935	2935	2935	0
586	20250210	102600	54500000	2935	2935	2935	2935	0
587	20250210	102500	54500000	2935	2935	2935	2935	0
588	20250210	102400	54500000	2935	2935	2935	2935	0
589	20250210	102300	54500000	2935	2935	2935	2935	0
590	20250210	102200	54500000	2935	2955	2955	2935	1000
591	20250210	102100	51555705	2950	2950	2950	2950	0
592	20250210	102000	51555705	2950	2990	2990	2950	8300
593	20250210	101900	27003475	3005	3005	3005	3005	0
594	20250210	101800	27003475	3005	3005	3005	3005	0
595	20250210	101700	27003475	3005	3005	3005	3005	0
596	20250210	101600	27003475	3005	3000	3005	2995	16
597	20250210	101500	26955470	3005	2970	3005	2970	6392
598	20250210	101400	7797680	2970	2970	2970	2970	0
599	20250210	101300	7797680	2970	2970	2970	2970	0
600	20250210	101200	7797680	2970	2970	2970	2970	0
601	20250210	101100	7797680	2970	2970	2970	2970	0
602	20250210	101000	7797680	2970	2970	2970	2970	0
603	20250210	100900	7797680	2970	2970	2970	2970	0
604	20250210	100800	7797680	2970	2970	2970	2970	0
605	20250210	100700	7797680	2970	2970	2970	2970	0
606	20250210	100600	7797680	2970	2970	2970	2970	0
607	20250210	100500	7797680	2970	2970	2970	2970	0
608	20250210	100400	7797680	2970	2970	2970	2970	0
609	20250210	100300	7797680	2970	2970	2970	2970	0
610	20250210	100200	7797680	2970	2970	2970	2970	0
611	20250210	100100	7797680	2970	2970	2970	2970	0
612	20250210	100000	7797680	2970	2970	2970	2970	0
613	20250210	095900	7797680	2970	2970	2970	2970	0
614	20250210	095800	7797680	2970	2970	2970	2970	0
615	20250210	095700	7797680	2970	2960	2980	2960	1001
616	20250210	095600	4815880	2950	2950	2950	2950	0
617	20250210	095500	4815880	2950	2950	2950	2950	0
618	20250210	095400	4815880	2950	2950	2950	2950	0
619	20250210	095300	4815880	2950	2950	2950	2950	100
620	20250210	095200	4520880	2950	2960	2960	2950	109
621	20250210	095100	4199240	2950	2945	2950	2945	550
622	20250210	095000	2578270	2940	2940	2940	2940	0
623	20250210	094900	2578270	2940	2940	2940	2940	0
624	20250210	094800	2578270	2940	2940	2940	2940	0
625	20250210	094700	2578270	2940	2940	2940	2940	0
626	20250210	094600	2578270	2940	2940	2940	2940	0
627	20250210	094500	2578270	2940	2940	2940	2940	0
628	20250210	094400	2578270	2940	2940	2940	2940	0
629	20250210	094300	2578270	2940	2940	2940	2940	0
630	20250210	094200	2578270	2940	2940	2940	2940	0
631	20250210	094100	2578270	2940	2940	2940	2940	0
632	20250210	094000	2578270	2940	2940	2940	2940	0
633	20250210	093900	2578270	2940	2940	2940	2940	2
634	20250210	093800	2572390	2945	2945	2945	2945	0
635	20250210	093700	2572390	2945	2945	2945	2945	0
636	20250210	093600	2572390	2945	2945	2945	2945	0
637	20250210	093500	2572390	2945	2945	2945	2945	0
638	20250210	093400	2572390	2945	2945	2945	2945	0
639	20250210	093300	2572390	2945	2940	2945	2940	45
640	20250210	093200	2439980	2935	2935	2935	2935	0
641	20250210	093100	2439980	2935	2935	2935	2935	0
642	20250210	093000	2439980	2935	2935	2935	2935	0
643	20250210	092900	2439980	2935	2935	2935	2935	0
644	20250210	092800	2439980	2935	2935	2935	2935	0
645	20250210	092700	2439980	2935	2935	2935	2935	66
646	20250210	092600	2246270	2950	2950	2950	2950	0
647	20250210	092500	2246270	2950	2950	2950	2950	0
648	20250210	092400	2246270	2950	2950	2950	2950	0
649	20250210	092300	2246270	2950	2950	2950	2950	23
650	20250210	092200	2178420	2940	2940	2940	2940	0
651	20250210	092100	2178420	2940	2940	2940	2940	0
652	20250210	092000	2178420	2940	2940	2940	2940	0
653	20250210	091900	2178420	2940	2940	2940	2940	0
654	20250210	091800	2178420	2940	2940	2940	2940	0
655	20250210	091700	2178420	2940	2940	2940	2940	0
656	20250210	091600	2178420	2940	2940	2940	2940	0
657	20250210	091500	2178420	2940	2940	2940	2940	0
658	20250210	091400	2178420	2940	2940	2940	2940	100
659	20250210	091300	1884420	2940	2940	2940	2940	0
660	20250210	091200	1884420	2940	2940	2940	2940	0
661	20250210	091100	1884420	2940	2940	2940	2940	0
662	20250210	091000	1884420	2940	2940	2940	2940	0
663	20250210	090900	1884420	2940	2945	2945	2940	436
664	20250210	090800	600690	2950	2950	2950	2950	0
665	20250210	090700	600690	2950	2945	2950	2945	138
666	20250210	090600	193700	2980	2980	2980	2980	0
667	20250210	090500	193700	2980	2980	2980	2980	0
668	20250210	090400	193700	2980	2980	2980	2980	0
669	20250210	090300	193700	2980	2980	2980	2980	0
670	20250210	090200	193700	2980	2980	2980	2980	1
671	20250210	090100	190720	2980	2980	2980	2980	0
672	20250210	090000	190720	2980	2980	2980	2980	64