KissMeData/149950/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	203000	133024660	8900	8900	8900	8900	371
3	20250210	202900	133024660	8900	8900	8900	8900	0
4	20250210	202800	133024660	8900	8900	8900	8900	0
5	20250210	202700	133024660	8900	8900	8900	8900	0
6	20250210	202600	133024660	8900	8900	8900	8900	0
7	20250210	202500	133024660	8900	8900	8900	8900	0
8	20250210	202400	133024660	8900	8900	8900	8900	0
9	20250210	202300	133024660	8900	8900	8900	8900	0
10	20250210	202200	133024660	8900	8900	8900	8900	0
11	20250210	202100	133024660	8900	8900	8900	8900	0
12	20250210	202000	133024660	8900	8900	8900	8900	0
13	20250210	201900	133024660	8900	8900	8900	8900	0
14	20250210	201800	133024660	8900	8900	8900	8900	0
15	20250210	201700	133024660	8900	8900	8900	8900	0
16	20250210	201600	133024660	8900	8900	8900	8900	0
17	20250210	201500	133024660	8900	8900	8900	8900	0
18	20250210	201400	133024660	8900	8900	8900	8900	0
19	20250210	201300	133024660	8900	8900	8900	8900	0
20	20250210	201200	133024660	8900	8900	8900	8900	0
21	20250210	201100	133024660	8900	8900	8900	8900	0
22	20250210	201000	133024660	8900	8900	8900	8900	0
23	20250210	200900	133024660	8900	8900	8900	8900	0
24	20250210	200800	133024660	8900	8900	8900	8900	0
25	20250210	200700	133024660	8900	8900	8900	8900	0
26	20250210	200600	133024660	8900	8900	8900	8900	0
27	20250210	200500	133024660	8900	8900	8900	8900	0
28	20250210	200400	133024660	8900	8900	8900	8900	0
29	20250210	200300	133024660	8900	8900	8900	8900	0
30	20250210	200200	133024660	8900	8900	8900	8900	0
31	20250210	200100	133024660	8900	8900	8900	8900	0
32	20250210	200000	133024660	8900	8900	8900	8900	371
33	20250210	195900	133024660	8900	8900	8900	8900	0
34	20250210	195800	133024660	8900	8900	8900	8900	0
35	20250210	195700	133024660	8900	8900	8900	8900	0
36	20250210	195600	133024660	8900	8900	8900	8900	0
37	20250210	195500	133024660	8900	8900	8900	8900	0
38	20250210	195400	133024660	8900	8900	8900	8900	0
39	20250210	195300	133024660	8900	8900	8900	8900	0
40	20250210	195200	133024660	8900	8900	8900	8900	0
41	20250210	195100	133024660	8900	8900	8900	8900	0
42	20250210	195000	133024660	8900	8900	8900	8900	0
43	20250210	194900	133024660	8900	8900	8900	8900	0
44	20250210	194800	133024660	8900	8900	8900	8900	0
45	20250210	194700	133024660	8900	8900	8900	8900	0
46	20250210	194600	133024660	8900	8900	8900	8900	0
47	20250210	194500	133024660	8900	8900	8900	8900	0
48	20250210	194400	133024660	8900	8900	8900	8900	0
49	20250210	194300	133024660	8900	8900	8900	8900	0
50	20250210	194200	133024660	8900	8900	8900	8900	0
51	20250210	194100	133024660	8900	8900	8900	8900	0
52	20250210	194000	133024660	8900	8900	8900	8900	0
53	20250210	193900	133024660	8900	8900	8900	8900	0
54	20250210	193800	133024660	8900	8900	8900	8900	0
55	20250210	193700	133024660	8900	8900	8900	8900	0
56	20250210	193600	133024660	8900	8900	8900	8900	0
57	20250210	193500	133024660	8900	8900	8900	8900	0
58	20250210	193400	133024660	8900	8900	8900	8900	0
59	20250210	193300	133024660	8900	8900	8900	8900	0
60	20250210	193200	133024660	8900	8900	8900	8900	0
61	20250210	193100	133024660	8900	8900	8900	8900	0
62	20250210	193000	133024660	8900	8900	8900	8900	371
63	20250210	192900	133024660	8900	8900	8900	8900	0
64	20250210	192800	133024660	8900	8900	8900	8900	0
65	20250210	192700	133024660	8900	8900	8900	8900	0
66	20250210	192600	133024660	8900	8900	8900	8900	0
67	20250210	192500	133024660	8900	8900	8900	8900	0
68	20250210	192400	133024660	8900	8900	8900	8900	0
69	20250210	192300	133024660	8900	8900	8900	8900	0
70	20250210	192200	133024660	8900	8900	8900	8900	0
71	20250210	192100	133024660	8900	8900	8900	8900	0
72	20250210	192000	133024660	8900	8900	8900	8900	0
73	20250210	191900	133024660	8900	8900	8900	8900	0
74	20250210	191800	133024660	8900	8900	8900	8900	0
75	20250210	191700	133024660	8900	8900	8900	8900	0
76	20250210	191600	133024660	8900	8900	8900	8900	0
77	20250210	191500	133024660	8900	8900	8900	8900	0
78	20250210	191400	133024660	8900	8900	8900	8900	0
79	20250210	191300	133024660	8900	8900	8900	8900	0
80	20250210	191200	133024660	8900	8900	8900	8900	0
81	20250210	191100	133024660	8900	8900	8900	8900	0
82	20250210	191000	133024660	8900	8900	8900	8900	0
83	20250210	190900	133024660	8900	8900	8900	8900	0
84	20250210	190800	133024660	8900	8900	8900	8900	0
85	20250210	190700	133024660	8900	8900	8900	8900	0
86	20250210	190600	133024660	8900	8900	8900	8900	0
87	20250210	190500	133024660	8900	8900	8900	8900	0
88	20250210	190400	133024660	8900	8900	8900	8900	0
89	20250210	190300	133024660	8900	8900	8900	8900	0
90	20250210	190200	133024660	8900	8900	8900	8900	0
91	20250210	190100	133024660	8900	8900	8900	8900	0
92	20250210	190000	133024660	8900	8900	8900	8900	371
93	20250210	185900	133024660	8900	8900	8900	8900	0
94	20250210	185800	133024660	8900	8900	8900	8900	0
95	20250210	185700	133024660	8900	8900	8900	8900	0
96	20250210	185600	133024660	8900	8900	8900	8900	0
97	20250210	185500	133024660	8900	8900	8900	8900	0
98	20250210	185400	133024660	8900	8900	8900	8900	0
99	20250210	185300	133024660	8900	8900	8900	8900	0
100	20250210	185200	133024660	8900	8900	8900	8900	0
101	20250210	185100	133024660	8900	8900	8900	8900	0
102	20250210	185000	133024660	8900	8900	8900	8900	0
103	20250210	184900	133024660	8900	8900	8900	8900	0
104	20250210	184800	133024660	8900	8900	8900	8900	0
105	20250210	184700	133024660	8900	8900	8900	8900	0
106	20250210	184600	133024660	8900	8900	8900	8900	0
107	20250210	184500	133024660	8900	8900	8900	8900	0
108	20250210	184400	133024660	8900	8900	8900	8900	0
109	20250210	184300	133024660	8900	8900	8900	8900	0
110	20250210	184200	133024660	8900	8900	8900	8900	0
111	20250210	184100	133024660	8900	8900	8900	8900	0
112	20250210	184000	133024660	8900	8900	8900	8900	0
113	20250210	183900	133024660	8900	8900	8900	8900	0
114	20250210	183800	133024660	8900	8900	8900	8900	0
115	20250210	183700	133024660	8900	8900	8900	8900	0
116	20250210	183600	133024660	8900	8900	8900	8900	0
117	20250210	183500	133024660	8900	8900	8900	8900	0
118	20250210	183400	133024660	8900	8900	8900	8900	0
119	20250210	183300	133024660	8900	8900	8900	8900	0
120	20250210	183200	133024660	8900	8900	8900	8900	0
121	20250210	183100	133024660	8900	8900	8900	8900	0
122	20250210	183000	133024660	8900	8900	8900	8900	371
123	20250210	182900	133024660	8900	8900	8900	8900	0
124	20250210	182800	133024660	8900	8900	8900	8900	0
125	20250210	182700	133024660	8900	8900	8900	8900	0
126	20250210	182600	133024660	8900	8900	8900	8900	0
127	20250210	182500	133024660	8900	8900	8900	8900	0
128	20250210	182400	133024660	8900	8900	8900	8900	0
129	20250210	182300	133024660	8900	8900	8900	8900	0
130	20250210	182200	133024660	8900	8900	8900	8900	0
131	20250210	182100	133024660	8900	8900	8900	8900	0
132	20250210	182000	133024660	8900	8900	8900	8900	0
133	20250210	181900	133024660	8900	8900	8900	8900	0
134	20250210	181800	133024660	8900	8900	8900	8900	0
135	20250210	181700	133024660	8900	8900	8900	8900	0
136	20250210	181600	133024660	8900	8900	8900	8900	0
137	20250210	181500	133024660	8900	8900	8900	8900	0
138	20250210	181400	133024660	8900	8900	8900	8900	0
139	20250210	181300	133024660	8900	8900	8900	8900	0
140	20250210	181200	133024660	8900	8900	8900	8900	0
141	20250210	181100	133024660	8900	8900	8900	8900	0
142	20250210	181000	133024660	8900	8900	8900	8900	0
143	20250210	180900	133024660	8900	8900	8900	8900	0
144	20250210	180800	133024660	8900	8900	8900	8900	0
145	20250210	180700	133024660	8900	8900	8900	8900	0
146	20250210	180600	133024660	8900	8900	8900	8900	0
147	20250210	180500	133024660	8900	8900	8900	8900	0
148	20250210	180400	133024660	8900	8900	8900	8900	0
149	20250210	180300	133024660	8900	8900	8900	8900	0
150	20250210	180200	133024660	8900	8900	8900	8900	0
151	20250210	180100	133024660	8900	8900	8900	8900	0
152	20250210	180000	133024660	8900	8900	8900	8900	371
153	20250210	175900	133024660	8900	8900	8900	8900	0
154	20250210	175800	133024660	8900	8900	8900	8900	0
155	20250210	175700	133024660	8900	8900	8900	8900	0
156	20250210	175600	133024660	8900	8900	8900	8900	0
157	20250210	175500	133024660	8900	8900	8900	8900	0
158	20250210	175400	133024660	8900	8900	8900	8900	0
159	20250210	175300	133024660	8900	8900	8900	8900	0
160	20250210	175200	133024660	8900	8900	8900	8900	0
161	20250210	175100	133024660	8900	8900	8900	8900	0
162	20250210	175000	133024660	8900	8900	8900	8900	0
163	20250210	174900	133024660	8900	8900	8900	8900	0
164	20250210	174800	133024660	8900	8900	8900	8900	0
165	20250210	174700	133024660	8900	8900	8900	8900	0
166	20250210	174600	133024660	8900	8900	8900	8900	0
167	20250210	174500	133024660	8900	8900	8900	8900	0
168	20250210	174400	133024660	8900	8900	8900	8900	0
169	20250210	174300	133024660	8900	8900	8900	8900	0
170	20250210	174200	133024660	8900	8900	8900	8900	0
171	20250210	174100	133024660	8900	8900	8900	8900	0
172	20250210	174000	133024660	8900	8900	8900	8900	0
173	20250210	173900	133024660	8900	8900	8900	8900	0
174	20250210	173800	133024660	8900	8900	8900	8900	0
175	20250210	173700	133024660	8900	8900	8900	8900	0
176	20250210	173600	133024660	8900	8900	8900	8900	0
177	20250210	173500	133024660	8900	8900	8900	8900	0
178	20250210	173400	133024660	8900	8900	8900	8900	0
179	20250210	173300	133024660	8900	8900	8900	8900	0
180	20250210	173200	133024660	8900	8900	8900	8900	0
181	20250210	173100	133024660	8900	8900	8900	8900	0
182	20250210	173000	133024660	8900	8900	8900	8900	371
183	20250210	172900	133024660	8900	8900	8900	8900	0
184	20250210	172800	133024660	8900	8900	8900	8900	0
185	20250210	172700	133024660	8900	8900	8900	8900	0
186	20250210	172600	133024660	8900	8900	8900	8900	0
187	20250210	172500	133024660	8900	8900	8900	8900	0
188	20250210	172400	133024660	8900	8900	8900	8900	0
189	20250210	172300	133024660	8900	8900	8900	8900	0
190	20250210	172200	133024660	8900	8900	8900	8900	0
191	20250210	172100	133024660	8900	8900	8900	8900	0
192	20250210	172000	133024660	8900	8900	8900	8900	0
193	20250210	171900	133024660	8900	8900	8900	8900	0
194	20250210	171800	133024660	8900	8900	8900	8900	0
195	20250210	171700	133024660	8900	8900	8900	8900	0
196	20250210	171600	133024660	8900	8900	8900	8900	0
197	20250210	171500	133024660	8900	8900	8900	8900	0
198	20250210	171400	133024660	8900	8900	8900	8900	0
199	20250210	171300	133024660	8900	8900	8900	8900	0
200	20250210	171200	133024660	8900	8900	8900	8900	0
201	20250210	171100	133024660	8900	8900	8900	8900	0
202	20250210	171000	133024660	8900	8900	8900	8900	0
203	20250210	170900	133024660	8900	8900	8900	8900	0
204	20250210	170800	133024660	8900	8900	8900	8900	0
205	20250210	170700	133024660	8900	8900	8900	8900	0
206	20250210	170600	133024660	8900	8900	8900	8900	0
207	20250210	170500	133024660	8900	8900	8900	8900	0
208	20250210	170400	133024660	8900	8900	8900	8900	0
209	20250210	170300	133024660	8900	8900	8900	8900	0
210	20250210	170200	133024660	8900	8900	8900	8900	0
211	20250210	170100	133024660	8900	8900	8900	8900	0
212	20250210	170000	133024660	8900	8900	8900	8900	371
213	20250210	165900	133024660	8900	8900	8900	8900	0
214	20250210	165800	133024660	8900	8900	8900	8900	0
215	20250210	165700	133024660	8900	8900	8900	8900	0
216	20250210	165600	133024660	8900	8900	8900	8900	0
217	20250210	165500	133024660	8900	8900	8900	8900	0
218	20250210	165400	133024660	8900	8900	8900	8900	0
219	20250210	165300	133024660	8900	8900	8900	8900	0
220	20250210	165200	133024660	8900	8900	8900	8900	0
221	20250210	165100	133024660	8900	8900	8900	8900	0
222	20250210	165000	133024660	8900	8900	8900	8900	0
223	20250210	164900	133024660	8900	8900	8900	8900	0
224	20250210	164800	133024660	8900	8900	8900	8900	0
225	20250210	164700	133024660	8900	8900	8900	8900	0
226	20250210	164600	133024660	8900	8900	8900	8900	0
227	20250210	164500	133024660	8900	8900	8900	8900	0
228	20250210	164400	133024660	8900	8900	8900	8900	0
229	20250210	164300	133024660	8900	8900	8900	8900	0
230	20250210	164200	133024660	8900	8900	8900	8900	0
231	20250210	164100	133024660	8900	8900	8900	8900	0
232	20250210	164000	133024660	8900	8900	8900	8900	0
233	20250210	163900	133024660	8900	8900	8900	8900	0
234	20250210	163800	133024660	8900	8900	8900	8900	0
235	20250210	163700	133024660	8900	8900	8900	8900	0
236	20250210	163600	133024660	8900	8900	8900	8900	0
237	20250210	163500	133024660	8900	8900	8900	8900	0
238	20250210	163400	133024660	8900	8900	8900	8900	0
239	20250210	163300	133024660	8900	8900	8900	8900	0
240	20250210	163200	133024660	8900	8900	8900	8900	0
241	20250210	163100	133024660	8900	8900	8900	8900	0
242	20250210	163000	133024660	8900	8900	8900	8900	371
243	20250210	162900	133024660	8900	8900	8900	8900	0
244	20250210	162800	133024660	8900	8900	8900	8900	0
245	20250210	162700	133024660	8900	8900	8900	8900	0
246	20250210	162600	133024660	8900	8900	8900	8900	0
247	20250210	162500	133024660	8900	8900	8900	8900	0
248	20250210	162400	133024660	8900	8900	8900	8900	0
249	20250210	162300	133024660	8900	8900	8900	8900	0
250	20250210	162200	133024660	8900	8900	8900	8900	0
251	20250210	162100	133024660	8900	8900	8900	8900	0
252	20250210	162000	133024660	8900	8900	8900	8900	0
253	20250210	161900	133024660	8900	8900	8900	8900	0
254	20250210	161800	133024660	8900	8900	8900	8900	0
255	20250210	161700	133024660	8900	8900	8900	8900	0
256	20250210	161600	133024660	8900	8900	8900	8900	0
257	20250210	161500	133024660	8900	8900	8900	8900	0
258	20250210	161400	133024660	8900	8900	8900	8900	0
259	20250210	161300	133024660	8900	8900	8900	8900	0
260	20250210	161200	133024660	8900	8900	8900	8900	0
261	20250210	161100	133024660	8900	8900	8900	8900	0
262	20250210	161000	133024660	8900	8900	8900	8900	0
263	20250210	160900	133024660	8900	8900	8900	8900	0
264	20250210	160800	133024660	8900	8900	8900	8900	0
265	20250210	160700	133024660	8900	8900	8900	8900	0
266	20250210	160600	133024660	8900	8900	8900	8900	0
267	20250210	160500	133024660	8900	8900	8900	8900	0
268	20250210	160400	133024660	8900	8900	8900	8900	0
269	20250210	160300	133024660	8900	8900	8900	8900	0
270	20250210	160200	133024660	8900	8900	8900	8900	0
271	20250210	160100	133024660	8900	8900	8900	8900	0
272	20250210	160000	133024660	8900	8900	8900	8900	371
273	20250210	155900	133024660	8900	8900	8900	8900	0
274	20250210	155800	133024660	8900	8900	8900	8900	0
275	20250210	155700	133024660	8900	8900	8900	8900	0
276	20250210	155600	133024660	8900	8900	8900	8900	0
277	20250210	155500	133024660	8900	8900	8900	8900	0
278	20250210	155400	133024660	8900	8900	8900	8900	0
279	20250210	155300	133024660	8900	8900	8900	8900	0
280	20250210	155200	133024660	8900	8900	8900	8900	0
281	20250210	155100	133024660	8900	8900	8900	8900	0
282	20250210	155000	133024660	8900	8900	8900	8900	0
283	20250210	154900	133024660	8900	8900	8900	8900	0
284	20250210	154800	133024660	8900	8900	8900	8900	0
285	20250210	154700	133024660	8900	8900	8900	8900	0
286	20250210	154600	133024660	8900	8900	8900	8900	0
287	20250210	154500	133024660	8900	8900	8900	8900	0
288	20250210	154400	133024660	8900	8900	8900	8900	0
289	20250210	154300	133024660	8900	8900	8900	8900	0
290	20250210	154200	133024660	8900	8900	8900	8900	0
291	20250210	154100	133024660	8900	8900	8900	8900	0
292	20250210	154000	133024660	8900	8900	8900	8900	0
293	20250210	153900	133024660	8900	8900	8900	8900	0
294	20250210	153800	133024660	8900	8900	8900	8900	0
295	20250210	153700	133024660	8900	8900	8900	8900	0
296	20250210	153600	133024660	8900	8900	8900	8900	0
297	20250210	153500	133024660	8900	8900	8900	8900	0
298	20250210	153400	133024660	8900	8900	8900	8900	0
299	20250210	153300	133024660	8900	8900	8900	8900	0
300	20250210	153200	133024660	8900	8900	8900	8900	0
301	20250210	153100	133024660	8900	8900	8900	8900	0
302	20250210	153000	133024660	8900	8900	8900	8900	742
303	20250210	152900	129722760	8940	8940	8940	8940	0
304	20250210	152800	129722760	8940	8940	8940	8940	0
305	20250210	152700	129722760	8940	8940	8940	8940	0
306	20250210	152600	129722760	8940	8940	8940	8940	0
307	20250210	152500	129722760	8940	8940	8940	8940	0
308	20250210	152400	129722760	8940	8940	8940	8940	0
309	20250210	152300	129722760	8940	8940	8940	8940	0
310	20250210	152200	129722760	8940	8940	8940	8940	0
311	20250210	152100	129722760	8940	8940	8940	8940	0
312	20250210	152000	129722760	8940	8940	8940	8940	0
313	20250210	151900	129722760	8940	8910	8940	8900	734
314	20250210	151800	123175430	8880	8880	8880	8880	0
315	20250210	151700	123175430	8880	8880	8880	8880	0
316	20250210	151600	123175430	8880	8880	8880	8880	1
317	20250210	151500	123166550	8900	8900	8900	8900	0
318	20250210	151400	123166550	8900	8900	8900	8900	0
319	20250210	151300	123166550	8900	8880	8900	8880	647
320	20250210	151200	117421070	8870	8870	8870	8870	0
321	20250210	151100	117421070	8870	8870	8870	8870	0
322	20250210	151000	117421070	8870	8870	8870	8870	0
323	20250210	150900	117421070	8870	8870	8870	8870	0
324	20250210	150800	117421070	8870	8890	8890	8870	364
325	20250210	150700	114188630	8900	8900	8900	8900	54
326	20250210	150600	113708030	8880	8880	8880	8880	1
327	20250210	150500	113699150	8890	8890	8890	8890	0
328	20250210	150400	113699150	8890	8890	8890	8890	70
329	20250210	150300	113076850	8900	8900	8900	8900	40
330	20250210	150200	112720850	8920	8920	8920	8920	0
331	20250210	150100	112720850	8920	8920	8920	8920	0
332	20250210	150000	112720850	8920	8920	8920	8920	0
333	20250210	145900	112720850	8920	8920	8920	8920	0
334	20250210	145800	112720850	8920	8890	8920	8890	1359
335	20250210	145700	100635820	8880	8880	8880	8880	0
336	20250210	145600	100635820	8880	8880	8880	8880	11
337	20250210	145500	100538140	8880	8880	8880	8880	17
338	20250210	145400	100387180	8860	8860	8860	8860	0
339	20250210	145300	100387180	8860	8860	8860	8860	5
340	20250210	145200	100342880	8860	8860	8860	8860	0
341	20250210	145100	100342880	8860	8860	8860	8860	43
342	20250210	145000	99961900	8880	8880	8880	8880	0
343	20250210	144900	99961900	8880	8880	8880	8880	128
344	20250210	144800	98825260	8880	8880	8880	8880	25
345	20250210	144700	98603260	8880	8880	8880	8880	20
346	20250210	144600	98425660	8880	8890	8890	8880	99
347	20250210	144500	97546440	8900	8900	8900	8900	10
348	20250210	144400	97457440	8900	8900	8900	8900	17
349	20250210	144300	97306140	8900	8900	8900	8900	10
350	20250210	144200	97217140	8900	8900	8900	8900	2
351	20250210	144100	97199340	8900	8900	8900	8900	0
352	20250210	144000	97199340	8900	8900	8900	8900	0
353	20250210	143900	97199340	8900	8900	8900	8900	0
354	20250210	143800	97199340	8900	8900	8900	8900	0
355	20250210	143700	97199340	8900	8900	8900	8900	0
356	20250210	143600	97199340	8900	8900	8900	8900	0
357	20250210	143500	97199340	8900	8900	8900	8880	700
358	20250210	143400	90980970	8900	8900	8900	8900	0
359	20250210	143300	90980970	8900	8890	8900	8890	8
360	20250210	143200	90909810	8900	8910	8910	8900	12
361	20250210	143100	90802900	8900	8900	8900	8890	171
362	20250210	143000	89281600	8890	8890	8890	8890	2
363	20250210	142900	89263820	8900	8900	8900	8900	10
364	20250210	142800	89174820	8900	8900	8900	8900	4
365	20250210	142700	89139220	8900	8900	8900	8900	0
366	20250210	142600	89139220	8900	8900	8900	8900	0
367	20250210	142500	89139220	8900	8870	8900	8870	203
368	20250210	142400	87336350	8870	8870	8870	8870	0
369	20250210	142300	87336350	8870	8870	8870	8870	0
370	20250210	142200	87336350	8870	8870	8870	8870	8
371	20250210	142100	87265390	8840	8850	8850	8840	75
372	20250210	142000	86602380	8840	8840	8840	8840	0
373	20250210	141900	86602380	8840	8840	8840	8840	0
374	20250210	141800	86602380	8840	8840	8840	8840	0
375	20250210	141700	86602380	8840	8840	8840	8840	0
376	20250210	141600	86602380	8840	8840	8840	8840	0
377	20250210	141500	86602380	8840	8840	8840	8840	0
378	20250210	141400	86602380	8840	8840	8840	8840	0
379	20250210	141300	86602380	8840	8840	8840	8840	0
380	20250210	141200	86602380	8840	8860	8860	8840	384
381	20250210	141100	83200780	8860	8870	8870	8860	10
382	20250210	141000	83112140	8870	8870	8870	8870	0
383	20250210	140900	83112140	8870	8870	8870	8870	10
384	20250210	140800	83023440	8870	8870	8870	8870	0
385	20250210	140700	83023440	8870	8870	8870	8870	0
386	20250210	140600	83023440	8870	8870	8870	8870	0
387	20250210	140500	83023440	8870	8870	8870	8870	33
388	20250210	140400	82730730	8870	8870	8870	8870	0
389	20250210	140300	82730730	8870	8870	8870	8870	24
390	20250210	140200	82517850	8880	8880	8880	8880	0
391	20250210	140100	82517850	8880	8880	8880	8880	0
392	20250210	140000	82517850	8880	8880	8880	8880	0
393	20250210	135900	82517850	8880	8880	8880	8880	6
394	20250210	135800	82464570	8870	8870	8870	8870	52
395	20250210	135700	82003330	8880	8880	8880	8880	0
396	20250210	135600	82003330	8880	8880	8880	8880	0
397	20250210	135500	82003330	8880	8880	8880	8880	0
398	20250210	135400	82003330	8880	8880	8880	8880	0
399	20250210	135300	82003330	8880	8880	8880	8880	0
400	20250210	135200	82003330	8880	8880	8880	8880	2
401	20250210	135100	81985570	8890	8890	8890	8890	0
402	20250210	135000	81985570	8890	8890	8890	8890	0
403	20250210	134900	81985570	8890	8890	8890	8890	0
404	20250210	134800	81985570	8890	8890	8890	8890	0
405	20250210	134700	81985570	8890	8890	8890	8890	0
406	20250210	134600	81985570	8890	8890	8890	8890	0
407	20250210	134500	81985570	8890	8890	8890	8890	0
408	20250210	134400	81985570	8890	8890	8890	8890	0
409	20250210	134300	81985570	8890	8890	8890	8890	0
410	20250210	134200	81985570	8890	8890	8890	8890	0
411	20250210	134100	81985570	8890	8890	8890	8890	0
412	20250210	134000	81985570	8890	8890	8890	8890	0
413	20250210	133900	81985570	8890	8890	8890	8890	0
414	20250210	133800	81985570	8890	8890	8890	8890	3
415	20250210	133700	81958900	8900	8900	8900	8900	0
416	20250210	133600	81958900	8900	8900	8900	8900	0
417	20250210	133500	81958900	8900	8900	8900	8900	3
418	20250210	133400	81932200	8890	8900	8900	8890	15
419	20250210	133300	81798830	8900	8890	8900	8890	2
420	20250210	133200	81781040	8880	8880	8880	8880	0
421	20250210	133100	81781040	8880	8870	8880	8870	276
422	20250210	133000	79331870	8870	8870	8870	8870	0
423	20250210	132900	79331870	8870	8870	8870	8870	0
424	20250210	132800	79331870	8870	8870	8870	8870	0
425	20250210	132700	79331870	8870	8870	8870	8870	0
426	20250210	132600	79331870	8870	8870	8870	8870	8
427	20250210	132500	79260910	8870	8870	8870	8870	3
428	20250210	132400	79234300	8870	8870	8870	8870	0
429	20250210	132300	79234300	8870	8870	8870	8870	0
430	20250210	132200	79234300	8870	8870	8870	8870	0
431	20250210	132100	79234300	8870	8870	8870	8870	0
432	20250210	132000	79234300	8870	8870	8870	8870	0
433	20250210	131900	79234300	8870	8870	8870	8870	2
434	20250210	131800	79216560	8880	8880	8880	8880	0
435	20250210	131700	79216560	8880	8880	8880	8880	0
436	20250210	131600	79216560	8880	8880	8880	8880	0
437	20250210	131500	79216560	8880	8880	8880	8880	0
438	20250210	131400	79216560	8880	8880	8880	8880	1
439	20250210	131300	79207680	8870	8870	8870	8870	0
440	20250210	131200	79207680	8870	8870	8870	8870	0
441	20250210	131100	79207680	8870	8870	8870	8870	0
442	20250210	131000	79207680	8870	8870	8870	8870	0
443	20250210	130900	79207680	8870	8870	8870	8870	0
444	20250210	130800	79207680	8870	8870	8870	8870	0
445	20250210	130700	79207680	8870	8870	8870	8870	0
446	20250210	130600	79207680	8870	8870	8870	8870	0
447	20250210	130500	79207680	8870	8870	8870	8870	0
448	20250210	130400	79207680	8870	8870	8870	8870	0
449	20250210	130300	79207680	8870	8870	8870	8870	0
450	20250210	130200	79207680	8870	8870	8870	8870	28
451	20250210	130100	78959320	8870	8870	8870	8870	0
452	20250210	130000	78959320	8870	8870	8870	8870	1
453	20250210	125900	78950450	8880	8870	8880	8870	39
454	20250210	125800	78604470	8870	8870	8870	8870	0
455	20250210	125700	78604470	8870	8870	8870	8870	0
456	20250210	125600	78604470	8870	8870	8870	8870	15
457	20250210	125500	78471420	8860	8860	8860	8860	1
458	20250210	125400	78462560	8860	8860	8860	8860	0
459	20250210	125300	78462560	8860	8860	8860	8860	89
460	20250210	125200	77674020	8860	8850	8860	8850	46
461	20250210	125100	77266870	8850	8850	8850	8850	5
462	20250210	125000	77222620	8840	8840	8840	8840	0
463	20250210	124900	77222620	8840	8840	8840	8840	5
464	20250210	124800	77178420	8830	8830	8830	8830	0
465	20250210	124700	77178420	8830	8830	8830	8830	0
466	20250210	124600	77178420	8830	8830	8830	8830	0
467	20250210	124500	77178420	8830	8830	8830	8830	0
468	20250210	124400	77178420	8830	8830	8830	8830	0
469	20250210	124300	77178420	8830	8830	8830	8830	0
470	20250210	124200	77178420	8830	8830	8830	8830	0
471	20250210	124100	77178420	8830	8830	8830	8830	0
472	20250210	124000	77178420	8830	8830	8830	8830	0
473	20250210	123900	77178420	8830	8830	8830	8830	52
474	20250210	123800	76719260	8830	8830	8830	8830	0
475	20250210	123700	76719260	8830	8830	8830	8830	0
476	20250210	123600	76719260	8830	8830	8830	8830	0
477	20250210	123500	76719260	8830	8830	8830	8830	0
478	20250210	123400	76719260	8830	8830	8830	8830	0
479	20250210	123300	76719260	8830	8830	8830	8830	0
480	20250210	123200	76719260	8830	8830	8830	8830	0
481	20250210	123100	76719260	8830	8800	8830	8800	21
482	20250210	123000	76534320	8800	8800	8800	8800	0
483	20250210	122900	76534320	8800	8800	8800	8800	0
484	20250210	122800	76534320	8800	8800	8800	8800	0
485	20250210	122700	76534320	8800	8800	8800	8800	0
486	20250210	122600	76534320	8800	8800	8800	8800	10
487	20250210	122500	76446320	8810	8810	8810	8810	31
488	20250210	122400	76173210	8810	8810	8810	8810	0
489	20250210	122300	76173210	8810	8810	8810	8810	0
490	20250210	122200	76173210	8810	8810	8810	8810	0
491	20250210	122100	76173210	8810	8810	8810	8810	0
492	20250210	122000	76173210	8810	8810	8810	8810	0
493	20250210	121900	76173210	8810	8810	8810	8810	0
494	20250210	121800	76173210	8810	8810	8810	8810	0
495	20250210	121700	76173210	8810	8810	8810	8810	0
496	20250210	121600	76173210	8810	8810	8810	8810	0
497	20250210	121500	76173210	8810	8810	8810	8810	0
498	20250210	121400	76173210	8810	8810	8810	8810	0
499	20250210	121300	76173210	8810	8810	8810	8810	0
500	20250210	121200	76173210	8810	8810	8810	8810	0
501	20250210	121100	76173210	8810	8820	8820	8800	336
502	20250210	121000	73215330	8820	8820	8820	8820	0
503	20250210	120900	73215330	8820	8820	8820	8820	11
504	20250210	120800	73118310	8820	8820	8820	8820	1
505	20250210	120700	73109490	8820	8830	8830	8820	376
506	20250210	120600	69790050	8850	8850	8850	8850	16
507	20250210	120500	69648450	8860	8860	8860	8860	0
508	20250210	120400	69648450	8860	8860	8860	8860	0
509	20250210	120300	69648450	8860	8860	8860	8860	0
510	20250210	120200	69648450	8860	8860	8860	8860	0
511	20250210	120100	69648450	8860	8860	8860	8860	0
512	20250210	120000	69648450	8860	8860	8860	8860	0
513	20250210	115900	69648450	8860	8860	8860	8860	0
514	20250210	115800	69648450	8860	8860	8860	8860	0
515	20250210	115700	69648450	8860	8860	8860	8860	0
516	20250210	115600	69648450	8860	8860	8860	8860	0
517	20250210	115500	69648450	8860	8860	8860	8860	2
518	20250210	115400	69630730	8850	8850	8850	8850	0
519	20250210	115300	69630730	8850	8850	8850	8850	0
520	20250210	115200	69630730	8850	8840	8850	8840	37
521	20250210	115100	69303290	8840	8830	8840	8830	22
522	20250210	115000	69108860	8830	8830	8830	8830	2
523	20250210	114900	69091200	8830	8830	8830	8830	6
524	20250210	114800	69038220	8830	8830	8830	8830	0
525	20250210	114700	69038220	8830	8830	8830	8830	65
526	20250210	114600	68464270	8840	8840	8840	8840	0
527	20250210	114500	68464270	8840	8840	8840	8840	1
528	20250210	114400	68455430	8840	8840	8840	8840	0
529	20250210	114300	68455430	8840	8830	8840	8830	106
530	20250210	114200	67518800	8830	8830	8830	8830	0
531	20250210	114100	67518800	8830	8830	8830	8830	0
532	20250210	114000	67518800	8830	8830	8830	8830	0
533	20250210	113900	67518800	8830	8830	8830	8830	0
534	20250210	113800	67518800	8830	8830	8830	8830	0
535	20250210	113700	67518800	8830	8830	8830	8830	0
536	20250210	113600	67518800	8830	8830	8830	8830	0
537	20250210	113500	67518800	8830	8830	8830	8830	0
538	20250210	113400	67518800	8830	8830	8830	8830	0
539	20250210	113300	67518800	8830	8830	8830	8830	0
540	20250210	113200	67518800	8830	8830	8830	8830	0
541	20250210	113100	67518800	8830	8830	8830	8830	0
542	20250210	113000	67518800	8830	8830	8830	8830	0
543	20250210	112900	67518800	8830	8830	8830	8830	1
544	20250210	112800	67509970	8830	8830	8830	8830	0
545	20250210	112700	67509970	8830	8830	8830	8830	0
546	20250210	112600	67509970	8830	8830	8830	8830	0
547	20250210	112500	67509970	8830	8830	8830	8830	0
548	20250210	112400	67509970	8830	8830	8830	8830	9
549	20250210	112300	67430500	8830	8830	8830	8830	0
550	20250210	112200	67430500	8830	8830	8830	8830	0
551	20250210	112100	67430500	8830	8830	8830	8830	0
552	20250210	112000	67430500	8830	8830	8830	8830	0
553	20250210	111900	67430500	8830	8820	8830	8820	61
554	20250210	111800	66892310	8820	8820	8820	8820	0
555	20250210	111700	66892310	8820	8820	8820	8820	0
556	20250210	111600	66892310	8820	8820	8820	8820	0
557	20250210	111500	66892310	8820	8820	8820	8820	0
558	20250210	111400	66892310	8820	8820	8820	8820	0
559	20250210	111300	66892310	8820	8820	8820	8820	0
560	20250210	111200	66892310	8820	8820	8820	8820	0
561	20250210	111100	66892310	8820	8820	8820	8820	0
562	20250210	111000	66892310	8820	8820	8820	8820	8
563	20250210	110900	66821750	8830	8830	8830	8830	0
564	20250210	110800	66821750	8830	8830	8830	8830	0
565	20250210	110700	66821750	8830	8830	8830	8830	1
566	20250210	110600	66812920	8840	8840	8840	8840	2
567	20250210	110500	66795240	8830	8830	8830	8830	12
568	20250210	110400	66689280	8840	8840	8840	8840	0
569	20250210	110300	66689280	8840	8840	8840	8840	0
570	20250210	110200	66689280	8840	8840	8840	8840	0
571	20250210	110100	66689280	8840	8840	8840	8840	220
572	20250210	110000	64744480	8840	8790	8840	8790	63
573	20250210	105900	64190410	8690	8690	8690	8690	0
574	20250210	105800	64190410	8690	8690	8690	8690	0
575	20250210	105700	64190410	8690	8690	8690	8690	0
576	20250210	105600	64190410	8690	8690	8690	8690	6
577	20250210	105500	64138270	8760	8760	8760	8760	0
578	20250210	105400	64138270	8760	8760	8760	8760	1
579	20250210	105300	64129510	8760	8760	8760	8760	0
580	20250210	105200	64129510	8760	8760	8760	8760	50
581	20250210	105100	63691510	8790	8790	8790	8790	0
582	20250210	105000	63691510	8790	8790	8790	8790	0
583	20250210	104900	63691510	8790	8790	8790	8790	0
584	20250210	104800	63691510	8790	8790	8790	8790	328
585	20250210	104700	60808390	8800	8840	8840	8800	675
586	20250210	104600	54861140	8890	8890	8890	8890	0
587	20250210	104500	54861140	8890	8890	8890	8890	0
588	20250210	104400	54861140	8890	8890	8890	8890	0
589	20250210	104300	54861140	8890	8890	8890	8890	0
590	20250210	104200	54861140	8890	8890	8890	8890	10
591	20250210	104100	54772240	8840	8840	8840	8840	0
592	20250210	104000	54772240	8840	8840	8840	8840	51
593	20250210	103900	54321400	8910	8910	8910	8910	0
594	20250210	103800	54321400	8910	8910	8910	8910	0
595	20250210	103700	54321400	8910	8910	8910	8910	0
596	20250210	103600	54321400	8910	8910	8910	8910	0
597	20250210	103500	54321400	8910	8910	8910	8910	0
598	20250210	103400	54321400	8910	8910	8910	8910	0
599	20250210	103300	54321400	8910	8880	8910	8870	51
600	20250210	103200	53868530	8900	8920	8920	8900	15
601	20250210	103100	53734870	8900	8900	8900	8900	20
602	20250210	103000	53556870	8870	8870	8870	8870	1
603	20250210	102900	53548000	8860	8860	8860	8860	9
604	20250210	102800	53468260	8860	8820	8860	8780	784
605	20250210	102700	46554150	8820	8820	8820	8820	1
606	20250210	102600	46545330	8780	8770	8790	8770	1014
607	20250210	102500	37632300	8770	8760	8770	8760	13
608	20250210	102400	37518390	8730	8730	8730	8730	0
609	20250210	102300	37518390	8730	8730	8790	8730	35
610	20250210	102200	37212610	8730	8730	8730	8730	0
611	20250210	102100	37212610	8730	8730	8730	8730	0
612	20250210	102000	37212610	8730	8730	8730	8730	1
613	20250210	101900	37203880	8750	8750	8750	8750	0
614	20250210	101800	37203880	8750	8760	8760	8750	28
615	20250210	101700	36958730	8790	8790	8790	8760	8
616	20250210	101600	36888530	8790	8780	8790	8780	7
617	20250210	101500	36827060	8770	8770	8770	8770	19
618	20250210	101400	36660430	8670	8770	8770	8670	6
619	20250210	101300	36607910	8700	8700	8700	8700	0
620	20250210	101200	36607910	8700	8700	8700	8700	0
621	20250210	101100	36607910	8700	8700	8700	8700	0
622	20250210	101000	36607910	8700	8700	8700	8700	0
623	20250210	100900	36607910	8700	8690	8700	8690	610
624	20250210	100800	31301320	8690	8690	8690	8690	0
625	20250210	100700	31301320	8690	8690	8690	8690	0
626	20250210	100600	31301320	8690	8690	8690	8690	5
627	20250210	100500	31257870	8630	8630	8630	8630	0
628	20250210	100400	31257870	8630	8630	8630	8630	0
629	20250210	100300	31257870	8630	8620	8630	8620	823
630	20250210	100200	24155400	8620	8620	8620	8620	0
631	20250210	100100	24155400	8620	8620	8620	8620	0
632	20250210	100000	24155400	8620	8620	8620	8620	28
633	20250210	095900	23914040	8610	8610	8610	8610	0
634	20250210	095800	23914040	8610	8610	8610	8610	0
635	20250210	095700	23914040	8610	8610	8610	8610	0
636	20250210	095600	23914040	8610	8610	8610	8610	40
637	20250210	095500	23569640	8630	8630	8630	8630	143
638	20250210	095400	22335550	8630	8630	8630	8630	0
639	20250210	095300	22335550	8630	8630	8630	8630	0
640	20250210	095200	22335550	8630	8630	8630	8620	94
641	20250210	095100	21524500	8630	8630	8630	8630	1
642	20250210	095000	21515870	8600	8600	8600	8600	108
643	20250210	094900	20587070	8560	8560	8560	8560	95
644	20250210	094800	19773870	8550	8550	8550	8550	176
645	20250210	094700	18269070	8550	8550	8550	8550	0
646	20250210	094600	18269070	8550	8550	8550	8550	0
647	20250210	094500	18269070	8550	8550	8550	8550	0
648	20250210	094400	18269070	8550	8550	8550	8550	63
649	20250210	094300	17730420	8550	8550	8550	8550	1
650	20250210	094200	17721870	8510	8510	8510	8510	0
651	20250210	094100	17721870	8510	8510	8510	8510	0
652	20250210	094000	17721870	8510	8510	8510	8510	0
653	20250210	093900	17721870	8510	8510	8510	8510	0
654	20250210	093800	17721870	8510	8510	8510	8510	0
655	20250210	093700	17721870	8510	8510	8510	8510	0
656	20250210	093600	17721870	8510	8510	8510	8510	0
657	20250210	093500	17721870	8510	8500	8510	8500	24
658	20250210	093400	17517760	8480	8480	8480	8480	0
659	20250210	093300	17517760	8480	8480	8480	8480	0
660	20250210	093200	17517760	8480	8500	8500	8480	373
661	20250210	093100	14351620	8520	8520	8520	8520	0
662	20250210	093000	14351620	8520	8520	8520	8520	0
663	20250210	092900	14351620	8520	8520	8520	8520	58
664	20250210	092800	13857460	8520	8520	8520	8520	0
665	20250210	092700	13857460	8520	8530	8530	8520	14
666	20250210	092600	13738060	8550	8550	8550	8550	0
667	20250210	092500	13738060	8550	8550	8550	8550	0
668	20250210	092400	13738060	8550	8590	8590	8550	1175
669	20250210	092300	3657390	8580	8580	8580	8580	0
670	20250210	092200	3657390	8580	8580	8580	8580	184
671	20250210	092100	2078670	8580	8580	8580	8580	0
672	20250210	092000	2078670	8580	8580	8580	8580	0
673	20250210	091900	2078670	8580	8580	8580	8580	0
674	20250210	091800	2078670	8580	8590	8590	8580	29
675	20250210	091700	1829580	8600	8600	8600	8600	0
676	20250210	091600	1829580	8600	8600	8600	8600	105
677	20250210	091500	926580	8590	8590	8590	8590	0
678	20250210	091400	926580	8590	8590	8590	8590	0
679	20250210	091300	926580	8590	8590	8590	8590	0
680	20250210	091200	926580	8590	8590	8590	8590	1
681	20250210	091100	917990	8580	8580	8580	8580	0
682	20250210	091000	917990	8580	8580	8580	8580	0
683	20250210	090900	917990	8580	8540	8580	8540	102
684	20250210	090800	42990	8590	8590	8590	8590	0
685	20250210	090700	42990	8590	8590	8590	8590	1
686	20250210	090600	34400	8600	8600	8600	8600	0
687	20250210	090500	34400	8600	8600	8600	8600	0
688	20250210	090400	34400	8600	8600	8600	8600	0
689	20250210	090300	34400	8600	8600	8600	8600	0
690	20250210	090200	34400	8600	8600	8600	8600	0
691	20250210	090100	34400	8600	8600	8600	8600	0
692	20250210	090000	34400	8600	8600	8600	8600	4