KissMeData/136480/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	202600	583783500	2925	2925	2925	2925	939
3	20250210	202500	583783500	2925	2925	2925	2925	0
4	20250210	202400	583783500	2925	2925	2925	2925	0
5	20250210	202300	583783500	2925	2925	2925	2925	0
6	20250210	202200	583783500	2925	2925	2925	2925	0
7	20250210	202100	583783500	2925	2925	2925	2925	0
8	20250210	202000	583783500	2925	2925	2925	2925	0
9	20250210	201900	583783500	2925	2925	2925	2925	0
10	20250210	201800	583783500	2925	2925	2925	2925	0
11	20250210	201700	583783500	2925	2925	2925	2925	0
12	20250210	201600	583783500	2925	2925	2925	2925	0
13	20250210	201500	583783500	2925	2925	2925	2925	0
14	20250210	201400	583783500	2925	2925	2925	2925	0
15	20250210	201300	583783500	2925	2925	2925	2925	0
16	20250210	201200	583783500	2925	2925	2925	2925	0
17	20250210	201100	583783500	2925	2925	2925	2925	0
18	20250210	201000	583783500	2925	2925	2925	2925	0
19	20250210	200900	583783500	2925	2925	2925	2925	0
20	20250210	200800	583783500	2925	2925	2925	2925	0
21	20250210	200700	583783500	2925	2925	2925	2925	0
22	20250210	200600	583783500	2925	2925	2925	2925	0
23	20250210	200500	583783500	2925	2925	2925	2925	0
24	20250210	200400	583783500	2925	2925	2925	2925	0
25	20250210	200300	583783500	2925	2925	2925	2925	0
26	20250210	200200	583783500	2925	2925	2925	2925	0
27	20250210	200100	583783500	2925	2925	2925	2925	0
28	20250210	200000	583783500	2925	2925	2925	2925	0
29	20250210	195900	583783500	2925	2925	2925	2925	0
30	20250210	195800	583783500	2925	2925	2925	2925	0
31	20250210	195700	583783500	2925	2925	2925	2925	0
32	20250210	195600	583783500	2925	2925	2925	2925	939
33	20250210	195500	583783500	2925	2925	2925	2925	0
34	20250210	195400	583783500	2925	2925	2925	2925	0
35	20250210	195300	583783500	2925	2925	2925	2925	0
36	20250210	195200	583783500	2925	2925	2925	2925	0
37	20250210	195100	583783500	2925	2925	2925	2925	0
38	20250210	195000	583783500	2925	2925	2925	2925	0
39	20250210	194900	583783500	2925	2925	2925	2925	0
40	20250210	194800	583783500	2925	2925	2925	2925	0
41	20250210	194700	583783500	2925	2925	2925	2925	0
42	20250210	194600	583783500	2925	2925	2925	2925	0
43	20250210	194500	583783500	2925	2925	2925	2925	0
44	20250210	194400	583783500	2925	2925	2925	2925	0
45	20250210	194300	583783500	2925	2925	2925	2925	0
46	20250210	194200	583783500	2925	2925	2925	2925	0
47	20250210	194100	583783500	2925	2925	2925	2925	0
48	20250210	194000	583783500	2925	2925	2925	2925	0
49	20250210	193900	583783500	2925	2925	2925	2925	0
50	20250210	193800	583783500	2925	2925	2925	2925	0
51	20250210	193700	583783500	2925	2925	2925	2925	0
52	20250210	193600	583783500	2925	2925	2925	2925	0
53	20250210	193500	583783500	2925	2925	2925	2925	0
54	20250210	193400	583783500	2925	2925	2925	2925	0
55	20250210	193300	583783500	2925	2925	2925	2925	0
56	20250210	193200	583783500	2925	2925	2925	2925	0
57	20250210	193100	583783500	2925	2925	2925	2925	0
58	20250210	193000	583783500	2925	2925	2925	2925	0
59	20250210	192900	583783500	2925	2925	2925	2925	0
60	20250210	192800	583783500	2925	2925	2925	2925	0
61	20250210	192700	583783500	2925	2925	2925	2925	0
62	20250210	192600	583783500	2925	2925	2925	2925	939
63	20250210	192500	583783500	2925	2925	2925	2925	0
64	20250210	192400	583783500	2925	2925	2925	2925	0
65	20250210	192300	583783500	2925	2925	2925	2925	0
66	20250210	192200	583783500	2925	2925	2925	2925	0
67	20250210	192100	583783500	2925	2925	2925	2925	0
68	20250210	192000	583783500	2925	2925	2925	2925	0
69	20250210	191900	583783500	2925	2925	2925	2925	0
70	20250210	191800	583783500	2925	2925	2925	2925	0
71	20250210	191700	583783500	2925	2925	2925	2925	0
72	20250210	191600	583783500	2925	2925	2925	2925	0
73	20250210	191500	583783500	2925	2925	2925	2925	0
74	20250210	191400	583783500	2925	2925	2925	2925	0
75	20250210	191300	583783500	2925	2925	2925	2925	0
76	20250210	191200	583783500	2925	2925	2925	2925	0
77	20250210	191100	583783500	2925	2925	2925	2925	0
78	20250210	191000	583783500	2925	2925	2925	2925	0
79	20250210	190900	583783500	2925	2925	2925	2925	0
80	20250210	190800	583783500	2925	2925	2925	2925	0
81	20250210	190700	583783500	2925	2925	2925	2925	0
82	20250210	190600	583783500	2925	2925	2925	2925	0
83	20250210	190500	583783500	2925	2925	2925	2925	0
84	20250210	190400	583783500	2925	2925	2925	2925	0
85	20250210	190300	583783500	2925	2925	2925	2925	0
86	20250210	190200	583783500	2925	2925	2925	2925	0
87	20250210	190100	583783500	2925	2925	2925	2925	0
88	20250210	190000	583783500	2925	2925	2925	2925	0
89	20250210	185900	583783500	2925	2925	2925	2925	0
90	20250210	185800	583783500	2925	2925	2925	2925	0
91	20250210	185700	583783500	2925	2925	2925	2925	0
92	20250210	185600	583783500	2925	2925	2925	2925	939
93	20250210	185500	583783500	2925	2925	2925	2925	0
94	20250210	185400	583783500	2925	2925	2925	2925	0
95	20250210	185300	583783500	2925	2925	2925	2925	0
96	20250210	185200	583783500	2925	2925	2925	2925	0
97	20250210	185100	583783500	2925	2925	2925	2925	0
98	20250210	185000	583783500	2925	2925	2925	2925	0
99	20250210	184900	583783500	2925	2925	2925	2925	0
100	20250210	184800	583783500	2925	2925	2925	2925	0
101	20250210	184700	583783500	2925	2925	2925	2925	0
102	20250210	184600	583783500	2925	2925	2925	2925	0
103	20250210	184500	583783500	2925	2925	2925	2925	0
104	20250210	184400	583783500	2925	2925	2925	2925	0
105	20250210	184300	583783500	2925	2925	2925	2925	0
106	20250210	184200	583783500	2925	2925	2925	2925	0
107	20250210	184100	583783500	2925	2925	2925	2925	0
108	20250210	184000	583783500	2925	2925	2925	2925	0
109	20250210	183900	583783500	2925	2925	2925	2925	0
110	20250210	183800	583783500	2925	2925	2925	2925	0
111	20250210	183700	583783500	2925	2925	2925	2925	0
112	20250210	183600	583783500	2925	2925	2925	2925	0
113	20250210	183500	583783500	2925	2925	2925	2925	0
114	20250210	183400	583783500	2925	2925	2925	2925	0
115	20250210	183300	583783500	2925	2925	2925	2925	0
116	20250210	183200	583783500	2925	2925	2925	2925	0
117	20250210	183100	583783500	2925	2925	2925	2925	0
118	20250210	183000	583783500	2925	2925	2925	2925	0
119	20250210	182900	583783500	2925	2925	2925	2925	0
120	20250210	182800	583783500	2925	2925	2925	2925	0
121	20250210	182700	583783500	2925	2925	2925	2925	0
122	20250210	182600	583783500	2925	2925	2925	2925	939
123	20250210	182500	583783500	2925	2925	2925	2925	0
124	20250210	182400	583783500	2925	2925	2925	2925	0
125	20250210	182300	583783500	2925	2925	2925	2925	0
126	20250210	182200	583783500	2925	2925	2925	2925	0
127	20250210	182100	583783500	2925	2925	2925	2925	0
128	20250210	182000	583783500	2925	2925	2925	2925	0
129	20250210	181900	583783500	2925	2925	2925	2925	0
130	20250210	181800	583783500	2925	2925	2925	2925	0
131	20250210	181700	583783500	2925	2925	2925	2925	0
132	20250210	181600	583783500	2925	2925	2925	2925	0
133	20250210	181500	583783500	2925	2925	2925	2925	0
134	20250210	181400	583783500	2925	2925	2925	2925	0
135	20250210	181300	583783500	2925	2925	2925	2925	0
136	20250210	181200	583783500	2925	2925	2925	2925	0
137	20250210	181100	583783500	2925	2925	2925	2925	0
138	20250210	181000	583783500	2925	2925	2925	2925	0
139	20250210	180900	583783500	2925	2925	2925	2925	0
140	20250210	180800	583783500	2925	2925	2925	2925	0
141	20250210	180700	583783500	2925	2925	2925	2925	0
142	20250210	180600	583783500	2925	2925	2925	2925	0
143	20250210	180500	583783500	2925	2925	2925	2925	0
144	20250210	180400	583783500	2925	2925	2925	2925	0
145	20250210	180300	583783500	2925	2925	2925	2925	0
146	20250210	180200	583783500	2925	2925	2925	2925	0
147	20250210	180100	583783500	2925	2925	2925	2925	0
148	20250210	180000	583783500	2925	2925	2925	2925	0
149	20250210	175900	583783500	2925	2925	2925	2925	0
150	20250210	175800	583783500	2925	2925	2925	2925	0
151	20250210	175700	583783500	2925	2925	2925	2925	0
152	20250210	175600	583783500	2925	2925	2925	2925	939
153	20250210	175500	583783500	2925	2925	2925	2925	0
154	20250210	175400	583783500	2925	2925	2925	2925	0
155	20250210	175300	583783500	2925	2925	2925	2925	0
156	20250210	175200	583783500	2925	2925	2925	2925	0
157	20250210	175100	583783500	2925	2925	2925	2925	0
158	20250210	175000	583783500	2925	2925	2925	2925	0
159	20250210	174900	583783500	2925	2925	2925	2925	0
160	20250210	174800	583783500	2925	2925	2925	2925	0
161	20250210	174700	583783500	2925	2925	2925	2925	0
162	20250210	174600	583783500	2925	2925	2925	2925	0
163	20250210	174500	583783500	2925	2925	2925	2925	0
164	20250210	174400	583783500	2925	2925	2925	2925	0
165	20250210	174300	583783500	2925	2925	2925	2925	0
166	20250210	174200	583783500	2925	2925	2925	2925	0
167	20250210	174100	583783500	2925	2925	2925	2925	0
168	20250210	174000	583783500	2925	2925	2925	2925	0
169	20250210	173900	583783500	2925	2925	2925	2925	0
170	20250210	173800	583783500	2925	2925	2925	2925	0
171	20250210	173700	583783500	2925	2925	2925	2925	0
172	20250210	173600	583783500	2925	2925	2925	2925	0
173	20250210	173500	583783500	2925	2925	2925	2925	0
174	20250210	173400	583783500	2925	2925	2925	2925	0
175	20250210	173300	583783500	2925	2925	2925	2925	0
176	20250210	173200	583783500	2925	2925	2925	2925	0
177	20250210	173100	583783500	2925	2925	2925	2925	0
178	20250210	173000	583783500	2925	2925	2925	2925	0
179	20250210	172900	583783500	2925	2925	2925	2925	0
180	20250210	172800	583783500	2925	2925	2925	2925	0
181	20250210	172700	583783500	2925	2925	2925	2925	0
182	20250210	172600	583783500	2925	2925	2925	2925	939
183	20250210	172500	583783500	2925	2925	2925	2925	0
184	20250210	172400	583783500	2925	2925	2925	2925	0
185	20250210	172300	583783500	2925	2925	2925	2925	0
186	20250210	172200	583783500	2925	2925	2925	2925	0
187	20250210	172100	583783500	2925	2925	2925	2925	0
188	20250210	172000	583783500	2925	2925	2925	2925	0
189	20250210	171900	583783500	2925	2925	2925	2925	0
190	20250210	171800	583783500	2925	2925	2925	2925	0
191	20250210	171700	583783500	2925	2925	2925	2925	0
192	20250210	171600	583783500	2925	2925	2925	2925	0
193	20250210	171500	583783500	2925	2925	2925	2925	0
194	20250210	171400	583783500	2925	2925	2925	2925	0
195	20250210	171300	583783500	2925	2925	2925	2925	0
196	20250210	171200	583783500	2925	2925	2925	2925	0
197	20250210	171100	583783500	2925	2925	2925	2925	0
198	20250210	171000	583783500	2925	2925	2925	2925	0
199	20250210	170900	583783500	2925	2925	2925	2925	0
200	20250210	170800	583783500	2925	2925	2925	2925	0
201	20250210	170700	583783500	2925	2925	2925	2925	0
202	20250210	170600	583783500	2925	2925	2925	2925	0
203	20250210	170500	583783500	2925	2925	2925	2925	0
204	20250210	170400	583783500	2925	2925	2925	2925	0
205	20250210	170300	583783500	2925	2925	2925	2925	0
206	20250210	170200	583783500	2925	2925	2925	2925	0
207	20250210	170100	583783500	2925	2925	2925	2925	0
208	20250210	170000	583783500	2925	2925	2925	2925	0
209	20250210	165900	583783500	2925	2925	2925	2925	0
210	20250210	165800	583783500	2925	2925	2925	2925	0
211	20250210	165700	583783500	2925	2925	2925	2925	0
212	20250210	165600	583783500	2925	2925	2925	2925	939
213	20250210	165500	583783500	2925	2925	2925	2925	0
214	20250210	165400	583783500	2925	2925	2925	2925	0
215	20250210	165300	583783500	2925	2925	2925	2925	0
216	20250210	165200	583783500	2925	2925	2925	2925	0
217	20250210	165100	583783500	2925	2925	2925	2925	0
218	20250210	165000	583783500	2925	2925	2925	2925	0
219	20250210	164900	583783500	2925	2925	2925	2925	0
220	20250210	164800	583783500	2925	2925	2925	2925	0
221	20250210	164700	583783500	2925	2925	2925	2925	0
222	20250210	164600	583783500	2925	2925	2925	2925	0
223	20250210	164500	583783500	2925	2925	2925	2925	0
224	20250210	164400	583783500	2925	2925	2925	2925	0
225	20250210	164300	583783500	2925	2925	2925	2925	0
226	20250210	164200	583783500	2925	2925	2925	2925	0
227	20250210	164100	583783500	2925	2925	2925	2925	0
228	20250210	164000	583783500	2925	2925	2925	2925	0
229	20250210	163900	583783500	2925	2925	2925	2925	0
230	20250210	163800	583783500	2925	2925	2925	2925	0
231	20250210	163700	583783500	2925	2925	2925	2925	0
232	20250210	163600	583783500	2925	2925	2925	2925	0
233	20250210	163500	583783500	2925	2925	2925	2925	0
234	20250210	163400	583783500	2925	2925	2925	2925	0
235	20250210	163300	583783500	2925	2925	2925	2925	0
236	20250210	163200	583783500	2925	2925	2925	2925	0
237	20250210	163100	583783500	2925	2925	2925	2925	0
238	20250210	163000	583783500	2925	2925	2925	2925	0
239	20250210	162900	583783500	2925	2925	2925	2925	0
240	20250210	162800	583783500	2925	2925	2925	2925	0
241	20250210	162700	583783500	2925	2925	2925	2925	0
242	20250210	162600	583783500	2925	2925	2925	2925	939
243	20250210	162500	583783500	2925	2925	2925	2925	0
244	20250210	162400	583783500	2925	2925	2925	2925	0
245	20250210	162300	583783500	2925	2925	2925	2925	0
246	20250210	162200	583783500	2925	2925	2925	2925	0
247	20250210	162100	583783500	2925	2925	2925	2925	0
248	20250210	162000	583783500	2925	2925	2925	2925	0
249	20250210	161900	583783500	2925	2925	2925	2925	0
250	20250210	161800	583783500	2925	2925	2925	2925	0
251	20250210	161700	583783500	2925	2925	2925	2925	0
252	20250210	161600	583783500	2925	2925	2925	2925	0
253	20250210	161500	583783500	2925	2925	2925	2925	0
254	20250210	161400	583783500	2925	2925	2925	2925	0
255	20250210	161300	583783500	2925	2925	2925	2925	0
256	20250210	161200	583783500	2925	2925	2925	2925	0
257	20250210	161100	583783500	2925	2925	2925	2925	0
258	20250210	161000	583783500	2925	2925	2925	2925	0
259	20250210	160900	583783500	2925	2925	2925	2925	0
260	20250210	160800	583783500	2925	2925	2925	2925	0
261	20250210	160700	583783500	2925	2925	2925	2925	0
262	20250210	160600	583783500	2925	2925	2925	2925	0
263	20250210	160500	583783500	2925	2925	2925	2925	0
264	20250210	160400	583783500	2925	2925	2925	2925	0
265	20250210	160300	583783500	2925	2925	2925	2925	0
266	20250210	160200	583783500	2925	2925	2925	2925	0
267	20250210	160100	583783500	2925	2925	2925	2925	0
268	20250210	160000	583783500	2925	2925	2925	2925	0
269	20250210	155900	583783500	2925	2925	2925	2925	0
270	20250210	155800	583783500	2925	2925	2925	2925	0
271	20250210	155700	583783500	2925	2925	2925	2925	0
272	20250210	155600	583783500	2925	2925	2925	2925	939
273	20250210	155500	583783500	2925	2925	2925	2925	0
274	20250210	155400	583783500	2925	2925	2925	2925	0
275	20250210	155300	583783500	2925	2925	2925	2925	0
276	20250210	155200	583783500	2925	2925	2925	2925	0
277	20250210	155100	583783500	2925	2925	2925	2925	0
278	20250210	155000	583783500	2925	2925	2925	2925	0
279	20250210	154900	583783500	2925	2925	2925	2925	0
280	20250210	154800	583783500	2925	2925	2925	2925	0
281	20250210	154700	583783500	2925	2925	2925	2925	0
282	20250210	154600	583783500	2925	2925	2925	2925	0
283	20250210	154500	583783500	2925	2925	2925	2925	0
284	20250210	154400	583783500	2925	2925	2925	2925	0
285	20250210	154300	583783500	2925	2925	2925	2925	0
286	20250210	154200	583783500	2925	2925	2925	2925	0
287	20250210	154100	583783500	2925	2925	2925	2925	0
288	20250210	154000	583783500	2925	2925	2925	2925	0
289	20250210	153900	583783500	2925	2925	2925	2925	0
290	20250210	153800	583783500	2925	2925	2925	2925	0
291	20250210	153700	583783500	2925	2925	2925	2925	0
292	20250210	153600	583783500	2925	2925	2925	2925	0
293	20250210	153500	583783500	2925	2925	2925	2925	0
294	20250210	153400	583783500	2925	2925	2925	2925	0
295	20250210	153300	583783500	2925	2925	2925	2925	0
296	20250210	153200	583783500	2925	2925	2925	2925	0
297	20250210	153100	583783500	2925	2925	2925	2925	0
298	20250210	153000	583783500	2925	2925	2925	2925	939
299	20250210	152900	581036925	2925	2925	2925	2925	0
300	20250210	152800	581036925	2925	2925	2925	2925	0
301	20250210	152700	581036925	2925	2925	2925	2925	0
302	20250210	152600	581036925	2925	2925	2925	2925	0
303	20250210	152500	581036925	2925	2925	2925	2925	0
304	20250210	152400	581036925	2925	2925	2925	2925	0
305	20250210	152300	581036925	2925	2925	2925	2925	0
306	20250210	152200	581036925	2925	2925	2925	2925	0
307	20250210	152100	581036925	2925	2925	2925	2925	0
308	20250210	152000	581036925	2925	2925	2925	2925	0
309	20250210	151900	581036925	2925	2930	2930	2925	313
310	20250210	151800	580120000	2930	2930	2930	2930	0
311	20250210	151700	580120000	2930	2930	2930	2930	2270
312	20250210	151600	573468900	2925	2930	2930	2925	79
313	20250210	151500	573237775	2930	2930	2930	2930	0
314	20250210	151400	573237775	2930	2930	2930	2930	5
315	20250210	151300	573223125	2925	2925	2925	2925	1
316	20250210	151200	573220200	2930	2930	2930	2930	514
317	20250210	151100	571714180	2930	2930	2930	2930	50
318	20250210	151000	571567680	2925	2930	2930	2925	31
319	20250210	150900	571476855	2925	2925	2925	2925	326
320	20250210	150800	570523305	2925	2925	2925	2925	134
321	20250210	150700	570131355	2925	2925	2925	2925	0
322	20250210	150600	570131355	2925	2925	2925	2925	5675
323	20250210	150500	553531980	2925	2925	2925	2925	2
324	20250210	150400	553526130	2925	2925	2925	2925	0
325	20250210	150300	553526130	2925	2925	2925	2925	0
326	20250210	150200	553526130	2925	2925	2925	2925	0
327	20250210	150100	553526130	2925	2925	2925	2925	0
328	20250210	150000	553526130	2925	2925	2925	2925	34
329	20250210	145900	553426680	2925	2925	2925	2925	235
330	20250210	145800	552739305	2925	2925	2925	2925	0
331	20250210	145700	552739305	2925	2930	2930	2925	3160
332	20250210	145600	543496260	2925	2925	2925	2925	500
333	20250210	145500	542033760	2925	2925	2925	2925	0
334	20250210	145400	542033760	2925	2925	2925	2925	0
335	20250210	145300	542033760	2925	2925	2925	2925	0
336	20250210	145200	542033760	2925	2925	2925	2925	112
337	20250210	145100	541706160	2925	2925	2925	2925	5023
338	20250210	145000	527013885	2925	2925	2925	2925	150
339	20250210	144900	526575135	2925	2925	2925	2925	300
340	20250210	144800	525697635	2930	2930	2930	2930	1847
341	20250210	144700	520285925	2925	2925	2925	2925	1151
342	20250210	144600	516919250	2930	2930	2930	2930	1100
343	20250210	144500	513696250	2930	2930	2930	2930	16
344	20250210	144400	513649370	2930	2930	2930	2930	0
345	20250210	144300	513649370	2930	2930	2930	2930	2763
346	20250210	144200	505553780	2930	2930	2930	2930	65
347	20250210	144100	505363330	2930	2930	2930	2930	1023
348	20250210	144000	502365940	2930	2930	2930	2930	0
349	20250210	143900	502365940	2930	2930	2930	2930	0
350	20250210	143800	502365940	2930	2930	2930	2930	0
351	20250210	143700	502365940	2930	2930	2930	2930	2
352	20250210	143600	502360080	2930	2930	2930	2930	0
353	20250210	143500	502360080	2930	2930	2930	2930	0
354	20250210	143400	502360080	2930	2930	2930	2930	25
355	20250210	143300	502286830	2930	2930	2930	2930	502
356	20250210	143200	500815970	2925	2930	2930	2925	968
357	20250210	143100	497984545	2930	2930	2930	2930	0
358	20250210	143000	497984545	2930	2930	2930	2930	333
359	20250210	142900	497008855	2930	2930	2930	2930	0
360	20250210	142800	497008855	2930	2930	2930	2930	0
361	20250210	142700	497008855	2930	2930	2930	2930	10000
362	20250210	142600	467708855	2935	2935	2935	2935	3292
363	20250210	142500	458046835	2935	2935	2935	2935	14
364	20250210	142400	458005745	2930	2930	2930	2930	30
365	20250210	142300	457917845	2930	2930	2930	2930	1840
366	20250210	142200	452526645	2930	2930	2930	2930	0
367	20250210	142100	452526645	2930	2930	2930	2930	0
368	20250210	142000	452526645	2930	2935	2935	2930	469
369	20250210	141900	451152250	2930	2930	2930	2930	0
370	20250210	141800	451152250	2930	2930	2930	2930	1729
371	20250210	141700	446086280	2930	2930	2930	2930	1729
372	20250210	141600	441020310	2935	2935	2935	2935	3
373	20250210	141500	441011505	2935	2935	2935	2935	8
374	20250210	141400	440988025	2930	2930	2930	2930	0
375	20250210	141300	440988025	2930	2930	2930	2930	0
376	20250210	141200	440988025	2930	2930	2930	2930	0
377	20250210	141100	440988025	2930	2930	2930	2930	230
378	20250210	141000	440314125	2935	2935	2935	2935	15
379	20250210	140900	440270100	2930	2930	2930	2930	300
380	20250210	140800	439391100	2930	2930	2930	2930	0
381	20250210	140700	439391100	2930	2930	2930	2930	0
382	20250210	140600	439391100	2930	2935	2935	2930	925
383	20250210	140500	436679630	2935	2935	2935	2935	15
384	20250210	140400	436635605	2935	2935	2935	2935	0
385	20250210	140300	436635605	2935	2930	2935	2930	1162
386	20250210	140200	433225150	2940	2940	2940	2940	0
387	20250210	140100	433225150	2940	2940	2940	2940	2
388	20250210	140000	433219270	2930	2930	2930	2930	0
389	20250210	135900	433219270	2930	2930	2930	2930	312
390	20250210	135800	432305110	2935	2935	2935	2935	0
391	20250210	135700	432305110	2935	2935	2935	2935	0
392	20250210	135600	432305110	2935	2935	2935	2935	0
393	20250210	135500	432305110	2935	2935	2935	2935	0
394	20250210	135400	432305110	2935	2935	2935	2935	505
395	20250210	135300	430822935	2935	2935	2935	2935	0
396	20250210	135200	430822935	2935	2935	2935	2935	1
397	20250210	135100	430820000	2935	2935	2935	2935	0
398	20250210	135000	430820000	2935	2935	2935	2935	56
399	20250210	134900	430655640	2935	2935	2935	2935	70
400	20250210	134800	430450190	2940	2940	2940	2940	0
401	20250210	134700	430450190	2940	2940	2940	2940	0
402	20250210	134600	430450190	2940	2940	2940	2940	0
403	20250210	134500	430450190	2940	2940	2940	2940	714
404	20250210	134400	428351030	2940	2940	2940	2940	0
405	20250210	134300	428351030	2940	2940	2940	2940	0
406	20250210	134200	428351030	2940	2940	2940	2940	85
407	20250210	134100	428101130	2940	2940	2940	2940	0
408	20250210	134000	428101130	2940	2940	2940	2940	0
409	20250210	133900	428101130	2940	2940	2940	2940	0
410	20250210	133800	428101130	2940	2940	2940	2940	0
411	20250210	133700	428101130	2940	2940	2940	2940	0
412	20250210	133600	428101130	2940	2940	2940	2940	0
413	20250210	133500	428101130	2940	2940	2940	2940	50
414	20250210	133400	427954130	2940	2940	2940	2940	300
415	20250210	133300	427072130	2940	2935	2940	2935	506
416	20250210	133200	425584500	2935	2935	2935	2935	1401
417	20250210	133100	421472565	2940	2930	2940	2930	446
418	20250210	133000	420165775	2930	2930	2930	2930	0
419	20250210	132900	420165775	2930	2935	2935	2930	1739
420	20250210	132800	415061860	2935	2935	2935	2935	10
421	20250210	132700	415032510	2935	2935	2935	2935	105
422	20250210	132600	414724335	2935	2935	2935	2935	0
423	20250210	132500	414724335	2935	2940	2940	2935	1210
424	20250210	132400	411170690	2935	2935	2935	2935	131
425	20250210	132300	410786205	2935	2935	2935	2935	518
426	20250210	132200	409265875	2935	2935	2935	2935	1844
427	20250210	132100	403853735	2935	2935	2935	2935	356
428	20250210	132000	402808875	2935	2940	2940	2935	3846
429	20250210	131900	391520860	2935	2935	2935	2935	1924
430	20250210	131800	385873920	2935	2935	2935	2935	5465
431	20250210	131700	369834145	2935	2935	2935	2935	0
432	20250210	131600	369834145	2935	2935	2935	2935	0
433	20250210	131500	369834145	2935	2935	2935	2935	0
434	20250210	131400	369834145	2935	2935	2935	2935	302
435	20250210	131300	368947775	2935	2935	2935	2935	0
436	20250210	131200	368947775	2935	2935	2935	2935	5
437	20250210	131100	368933100	2930	2930	2930	2930	0
438	20250210	131000	368933100	2930	2935	2935	2930	21
439	20250210	130900	368871515	2935	2935	2935	2935	686
440	20250210	130800	366858105	2935	2935	2935	2935	15
441	20250210	130700	366814080	2930	2930	2930	2930	0
442	20250210	130600	366814080	2930	2930	2930	2930	8
443	20250210	130500	366790640	2935	2930	2935	2930	1177
444	20250210	130400	363341960	2930	2930	2930	2930	5
445	20250210	130300	363327310	2930	2930	2935	2930	756
446	20250210	130200	361112220	2930	2930	2935	2930	401
447	20250210	130100	359937285	2935	2930	2935	2930	101
448	20250210	130000	359641350	2935	2935	2935	2935	0
449	20250210	125900	359641350	2935	2935	2935	2935	1
450	20250210	125800	359638415	2935	2935	2935	2930	1105
451	20250210	125700	356400740	2935	2935	2935	2930	1899
452	20250210	125600	350827860	2935	2935	2935	2935	27
453	20250210	125500	350748615	2935	2935	2935	2935	286
454	20250210	125400	349909205	2935	2940	2940	2935	5
455	20250210	125300	349894525	2940	2940	2940	2940	0
456	20250210	125200	349894525	2940	2935	2940	2935	1001
457	20250210	125100	346956585	2940	2935	2940	2930	528
458	20250210	125000	345409525	2940	2940	2940	2940	0
459	20250210	124900	345409525	2940	2940	2940	2940	9
460	20250210	124800	345383065	2940	2935	2940	2935	673
461	20250210	124700	343407795	2940	2940	2940	2940	0
462	20250210	124600	343407795	2940	2940	2940	2940	30
463	20250210	124500	343319595	2940	2940	2940	2940	15
464	20250210	124400	343275495	2940	2935	2940	2935	5
465	20250210	124300	343260815	2935	2935	2940	2935	605
466	20250210	124200	341485135	2940	2940	2940	2940	0
467	20250210	124100	341485135	2940	2940	2940	2940	0
468	20250210	124000	341485135	2940	2940	2940	2935	102
469	20250210	123900	341185260	2940	2940	2940	2940	7
470	20250210	123800	341164680	2940	2935	2940	2935	2
471	20250210	123700	341158805	2935	2935	2935	2935	10
472	20250210	123600	341129455	2940	2940	2940	2940	1
473	20250210	123500	341126515	2935	2940	2940	2935	2
474	20250210	123400	341120640	2940	2940	2940	2940	1
475	20250210	123300	341117700	2935	2940	2940	2935	2943
476	20250210	123200	332479990	2940	2940	2940	2940	15
477	20250210	123100	332435890	2940	2940	2940	2940	101
478	20250210	123000	332138950	2935	2935	2935	2935	4
479	20250210	122900	332127210	2940	2940	2940	2940	0
480	20250210	122800	332127210	2940	2940	2940	2940	0
481	20250210	122700	332127210	2940	2940	2940	2940	0
482	20250210	122600	332127210	2940	2940	2940	2940	0
483	20250210	122500	332127210	2940	2935	2940	2935	516
484	20250210	122400	330612675	2935	2940	2940	2935	500
485	20250210	122300	329144675	2940	2940	2940	2940	0
486	20250210	122200	329144675	2940	2935	2940	2935	4555
487	20250210	122100	315775740	2940	2940	2940	2940	0
488	20250210	122000	315775740	2940	2940	2940	2940	0
489	20250210	121900	315775740	2940	2940	2940	2940	0
490	20250210	121800	315775740	2940	2940	2940	2940	0
491	20250210	121700	315775740	2940	2940	2940	2940	21
492	20250210	121600	315714000	2935	2935	2935	2935	527
493	20250210	121500	314167255	2935	2935	2935	2935	242
494	20250210	121400	313456985	2935	2935	2935	2935	2
495	20250210	121300	313451115	2940	2940	2940	2940	1
496	20250210	121200	313448175	2930	2930	2930	2930	0
497	20250210	121100	313448175	2930	2940	2940	2930	2
498	20250210	121000	313442305	2930	2940	2940	2930	379
499	20250210	120900	312331295	2940	2930	2940	2930	1001
500	20250210	120800	309398355	2940	2940	2940	2940	0
501	20250210	120700	309398355	2940	2940	2940	2940	0
502	20250210	120600	309398355	2940	2940	2940	2940	100
503	20250210	120500	309104355	2940	2940	2940	2940	15
504	20250210	120400	309060255	2940	2930	2940	2930	944
505	20250210	120300	306294225	2935	2935	2935	2935	33
506	20250210	120200	306197370	2945	2945	2945	2945	0
507	20250210	120100	306197370	2945	2935	2945	2935	10
508	20250210	120000	306167970	2935	2945	2945	2930	539
509	20250210	115900	304587670	2945	2945	2945	2945	0
510	20250210	115800	304587670	2945	2935	2945	2935	1845
511	20250210	115700	299172585	2945	2945	2945	2945	6
512	20250210	115600	299154915	2935	2935	2935	2935	1138
513	20250210	115500	295814885	2935	2935	2935	2935	500
514	20250210	115400	294347385	2950	2950	2950	2950	0
515	20250210	115300	294347385	2950	2950	2950	2950	0
516	20250210	115200	294347385	2950	2940	2950	2940	11713
517	20250210	115100	259860620	2930	2930	2930	2930	5
518	20250210	115000	259845970	2935	2940	2940	2935	21
519	20250210	114900	259784330	2940	2940	2940	2940	150
520	20250210	114800	259343330	2940	2930	2940	2930	1023
521	20250210	114700	256345710	2940	2940	2940	2930	2412
522	20250210	114600	249274430	2940	2945	2945	2940	51
523	20250210	114500	249124485	2945	2930	2945	2930	64
524	20250210	114400	248936740	2945	2940	2945	2940	471
525	20250210	114300	247551995	2940	2940	2940	2940	0
526	20250210	114200	247551995	2940	2940	2940	2935	472
527	20250210	114100	246166665	2935	2935	2935	2935	0
528	20250210	114000	246166665	2935	2935	2935	2935	222
529	20250210	113900	245515095	2940	2940	2940	2940	0
530	20250210	113800	245515095	2940	2940	2940	2940	0
531	20250210	113700	245515095	2940	2940	2940	2940	0
532	20250210	113600	245515095	2940	2940	2940	2940	2
533	20250210	113500	245509215	2940	2940	2940	2940	500
534	20250210	113400	244039215	2940	2940	2940	2940	50
535	20250210	113300	243892215	2940	2940	2940	2940	108
536	20250210	113200	243574695	2940	2930	2940	2930	9
537	20250210	113100	243548245	2940	2940	2940	2940	0
538	20250210	113000	243548245	2940	2930	2940	2930	101
539	20250210	112900	243252305	2940	2940	2940	2940	500
540	20250210	112800	241782305	2940	2940	2940	2940	1
541	20250210	112700	241779365	2930	2930	2930	2930	50
542	20250210	112600	241632865	2930	2940	2940	2930	59
543	20250210	112500	241459985	2940	2940	2940	2940	966
544	20250210	112400	238619945	2940	2935	2940	2935	1801
545	20250210	112300	233334005	2935	2935	2935	2930	57
546	20250210	112200	233166740	2935	2935	2935	2935	0
547	20250210	112100	233166740	2935	2935	2935	2930	206
548	20250210	112000	232562150	2935	2935	2935	2930	5
549	20250210	111900	232547485	2935	2935	2935	2935	25
550	20250210	111800	232474110	2935	2935	2935	2935	0
551	20250210	111700	232474110	2935	2935	2935	2935	685
552	20250210	111600	230463635	2935	2935	2935	2935	216
553	20250210	111500	229829675	2935	2935	2935	2935	1
554	20250210	111400	229826740	2935	2935	2935	2935	200
555	20250210	111300	229239740	2935	2930	2935	2930	2
556	20250210	111200	229233875	2935	2935	2935	2930	210
557	20250210	111100	228618525	2935	2935	2935	2935	0
558	20250210	111000	228618525	2935	2935	2935	2935	91
559	20250210	110900	228351440	2935	2935	2935	2935	50
560	20250210	110800	228204690	2935	2930	2935	2930	2
561	20250210	110700	228198825	2935	2935	2935	2935	1
562	20250210	110600	228195890	2930	2935	2935	2930	58
563	20250210	110500	228025940	2935	2930	2935	2930	18
564	20250210	110400	227973115	2935	2935	2935	2935	50
565	20250210	110300	227826365	2940	2940	2940	2940	50
566	20250210	110200	227679365	2925	2930	2940	2925	1151
567	20250210	110100	224311600	2940	2940	2940	2940	1
568	20250210	110000	224308660	2940	2940	2940	2940	5
569	20250210	105900	224293960	2940	2935	2940	2935	463
570	20250210	105800	222935050	2945	2935	2945	2935	233
571	20250210	105700	222251185	2945	2945	2945	2945	6
572	20250210	105600	222233515	2945	2945	2945	2945	0
573	20250210	105500	222233515	2945	2945	2945	2945	1
574	20250210	105400	222230570	2935	2935	2935	2935	0
575	20250210	105300	222230570	2935	2940	2945	2935	562
576	20250210	105200	220578785	2940	2940	2940	2940	0
577	20250210	105100	220578785	2940	2930	2940	2930	15
578	20250210	105000	220534815	2945	2945	2945	2945	1
579	20250210	104900	220531870	2945	2945	2945	2945	2
580	20250210	104800	220525980	2945	2930	2945	2930	189
581	20250210	104700	219972195	2930	2930	2930	2925	385
582	20250210	104600	218845920	2930	2940	2940	2930	5140
583	20250210	104500	203775720	2940	2940	2940	2940	15
584	20250210	104400	203731620	2940	2940	2940	2940	2
585	20250210	104300	203725740	2930	2940	2940	2930	335
586	20250210	104200	202742980	2940	2940	2940	2940	0
587	20250210	104100	202742980	2940	2940	2940	2940	540
588	20250210	104000	201155380	2940	2940	2940	2935	29
589	20250210	103900	201070220	2940	2940	2940	2940	364
590	20250210	103800	200000060	2940	2930	2940	2930	2382
591	20250210	103700	192996990	2940	2940	2940	2940	0
592	20250210	103600	192996990	2940	2940	2940	2940	0
593	20250210	103500	192996990	2940	2935	2940	2935	160
594	20250210	103400	192527315	2940	2935	2940	2935	795
595	20250210	103300	190193980	2935	2930	2935	2925	1415
596	20250210	103200	186050490	2935	2935	2935	2935	0
597	20250210	103100	186050490	2935	2935	2935	2935	11
598	20250210	103000	186018205	2935	2930	2935	2925	704
599	20250210	102900	183957220	2935	2935	2935	2935	20
600	20250210	102800	183898520	2940	2940	2940	2940	0
601	20250210	102700	183898520	2940	2935	2940	2935	624
602	20250210	102600	182067050	2940	2940	2940	2940	0
603	20250210	102500	182067050	2940	2940	2940	2940	15
604	20250210	102400	182022950	2940	2940	2940	2940	3
605	20250210	102300	182014130	2940	2940	2940	2940	2
606	20250210	102200	182008250	2935	2935	2935	2935	10
607	20250210	102100	181978900	2940	2940	2940	2940	6
608	20250210	102000	181961260	2940	2935	2940	2935	341
609	20250210	101900	180960420	2935	2935	2935	2935	362
610	20250210	101800	179897950	2935	2935	2935	2935	4
611	20250210	101700	179886210	2930	2930	2930	2930	4258
612	20250210	101600	167410270	2930	2930	2930	2930	0
613	20250210	101500	167410270	2930	2930	2930	2930	1
614	20250210	101400	167407340	2930	2930	2930	2930	707
615	20250210	101300	165335830	2930	2930	2930	2930	10
616	20250210	101200	165306530	2930	2930	2930	2930	1
617	20250210	101100	165303600	2930	2930	2930	2930	551
618	20250210	101000	163689170	2935	2935	2935	2935	10
619	20250210	100900	163659820	2935	2930	2935	2930	794
620	20250210	100800	161333395	2930	2930	2930	2925	1706
621	20250210	100700	156339815	2925	2930	2930	2925	606
622	20250210	100600	154567235	2930	2930	2930	2930	2
623	20250210	100500	154561375	2935	2930	2935	2925	978
624	20250210	100400	151699150	2935	2935	2935	2935	2
625	20250210	100300	151693280	2935	2935	2935	2935	3
626	20250210	100200	151684475	2935	2930	2935	2925	510
627	20250210	100100	150190175	2935	2935	2935	2935	0
628	20250210	100000	150190175	2935	2935	2935	2935	6
629	20250210	095900	150172565	2930	2935	2935	2930	133
630	20250210	095800	149782825	2935	2935	2935	2930	698
631	20250210	095700	147737065	2935	2935	2935	2935	39
632	20250210	095600	147622600	2935	2935	2935	2935	1000
633	20250210	095500	144687600	2935	2935	2935	2935	1
634	20250210	095400	144684665	2935	2935	2935	2935	2200
635	20250210	095300	138227665	2935	2935	2935	2935	0
636	20250210	095200	138227665	2935	2935	2935	2935	262
637	20250210	095100	137458695	2935	2940	2940	2935	123
638	20250210	095000	137097675	2940	2940	2940	2940	79
639	20250210	094900	136865415	2935	2940	2940	2930	944
640	20250210	094800	134097475	2930	2940	2940	2930	14
641	20250210	094700	134056415	2940	2940	2940	2940	0
642	20250210	094600	134056415	2940	2930	2940	2930	79
643	20250210	094500	133824925	2940	2935	2940	2935	27
644	20250210	094400	133745600	2935	2930	2935	2930	1244
645	20250210	094300	130100175	2930	2930	2930	2930	3
646	20250210	094200	130091385	2930	2935	2935	2930	300
647	20250210	094100	129211885	2935	2935	2935	2935	1
648	20250210	094000	129208950	2935	2930	2935	2925	374
649	20250210	093900	128113135	2925	2925	2930	2925	1059
650	20250210	093800	125014560	2930	2930	2930	2930	1
651	20250210	093700	125011630	2930	2925	2930	2925	408
652	20250210	093600	123818190	2925	2930	2930	2925	420
653	20250210	093500	122589685	2925	2930	2930	2925	965
654	20250210	093400	119766735	2930	2925	2930	2925	377
655	20250210	093300	118663800	2930	2930	2930	2930	22
656	20250210	093200	118599340	2925	2930	2930	2925	52
657	20250210	093100	118446985	2930	2925	2930	2925	51
658	20250210	093000	118297805	2930	2925	2930	2925	5506
659	20250210	092900	102165300	2930	2930	2930	2930	0
660	20250210	092800	102165300	2930	2925	2930	2925	123
661	20250210	092700	101805410	2930	2930	2930	2930	33
662	20250210	092600	101708720	2930	2930	2930	2925	2240
663	20250210	092500	95146630	2945	2935	2945	2930	99
664	20250210	092400	94856150	2945	2945	2945	2940	29
665	20250210	092300	94770870	2935	2935	2935	2935	88
666	20250210	092200	94512590	2945	2945	2945	2945	100
667	20250210	092100	94218090	2945	2945	2945	2945	400
668	20250210	092000	93040090	2945	2945	2945	2945	0
669	20250210	091900	93040090	2945	2945	2945	2945	503
670	20250210	091800	91558755	2945	2945	2950	2930	191
671	20250210	091700	90996240	2950	2935	2950	2935	3328
672	20250210	091600	81202585	2935	2935	2935	2930	3003
673	20250210	091500	72403785	2930	2935	2935	2930	371
674	20250210	091400	71314950	2935	2930	2935	2930	401
675	20250210	091300	70139520	2930	2930	2930	2930	229
676	20250210	091200	69468550	2930	2920	2930	2920	290
677	20250210	091100	68621290	2920	2920	2920	2920	207
678	20250210	091000	68016850	2920	2920	2920	2920	0
679	20250210	090900	68016850	2920	2925	2925	2920	37
680	20250210	090800	67908630	2925	2925	2925	2920	210
681	20250210	090700	67294830	2920	2925	2925	2920	945
682	20250210	090600	64531705	2935	2920	2935	2915	2070
683	20250210	090500	58476915	2915	2920	2920	2915	1810
684	20250210	090400	53199720	2920	2920	2920	2920	250
685	20250210	090300	52469720	2925	2910	2925	2905	339
686	20250210	090200	51484020	2905	2920	2920	2905	6894
687	20250210	090100	31402285	2920	2935	2935	2920	711
688	20250210	090000	29318590	2925	2930	2935	2920	7023