KissMeData/173940/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	203400	15772015	2910	2910	2910	2910	318
3	20250211	203300	15772015	2910	2910	2910	2910	0
4	20250211	203200	15772015	2910	2910	2910	2910	0
5	20250211	203100	15772015	2910	2910	2910	2910	0
6	20250211	203000	15772015	2910	2910	2910	2910	0
7	20250211	202900	15772015	2910	2910	2910	2910	0
8	20250211	202800	15772015	2910	2910	2910	2910	0
9	20250211	202700	15772015	2910	2910	2910	2910	0
10	20250211	202600	15772015	2910	2910	2910	2910	0
11	20250211	202500	15772015	2910	2910	2910	2910	0
12	20250211	202400	15772015	2910	2910	2910	2910	0
13	20250211	202300	15772015	2910	2910	2910	2910	0
14	20250211	202200	15772015	2910	2910	2910	2910	0
15	20250211	202100	15772015	2910	2910	2910	2910	0
16	20250211	202000	15772015	2910	2910	2910	2910	0
17	20250211	201900	15772015	2910	2910	2910	2910	0
18	20250211	201800	15772015	2910	2910	2910	2910	0
19	20250211	201700	15772015	2910	2910	2910	2910	0
20	20250211	201600	15772015	2910	2910	2910	2910	0
21	20250211	201500	15772015	2910	2910	2910	2910	0
22	20250211	201400	15772015	2910	2910	2910	2910	0
23	20250211	201300	15772015	2910	2910	2910	2910	0
24	20250211	201200	15772015	2910	2910	2910	2910	0
25	20250211	201100	15772015	2910	2910	2910	2910	0
26	20250211	201000	15772015	2910	2910	2910	2910	0
27	20250211	200900	15772015	2910	2910	2910	2910	0
28	20250211	200800	15772015	2910	2910	2910	2910	0
29	20250211	200700	15772015	2910	2910	2910	2910	0
30	20250211	200600	15772015	2910	2910	2910	2910	0
31	20250211	200500	15772015	2910	2910	2910	2910	0
32	20250211	200400	15772015	2910	2910	2910	2910	318
33	20250211	200300	15772015	2910	2910	2910	2910	0
34	20250211	200200	15772015	2910	2910	2910	2910	0
35	20250211	200100	15772015	2910	2910	2910	2910	0
36	20250211	200000	15772015	2910	2910	2910	2910	0
37	20250211	195900	15772015	2910	2910	2910	2910	0
38	20250211	195800	15772015	2910	2910	2910	2910	0
39	20250211	195700	15772015	2910	2910	2910	2910	0
40	20250211	195600	15772015	2910	2910	2910	2910	0
41	20250211	195500	15772015	2910	2910	2910	2910	0
42	20250211	195400	15772015	2910	2910	2910	2910	0
43	20250211	195300	15772015	2910	2910	2910	2910	0
44	20250211	195200	15772015	2910	2910	2910	2910	0
45	20250211	195100	15772015	2910	2910	2910	2910	0
46	20250211	195000	15772015	2910	2910	2910	2910	0
47	20250211	194900	15772015	2910	2910	2910	2910	0
48	20250211	194800	15772015	2910	2910	2910	2910	0
49	20250211	194700	15772015	2910	2910	2910	2910	0
50	20250211	194600	15772015	2910	2910	2910	2910	0
51	20250211	194500	15772015	2910	2910	2910	2910	0
52	20250211	194400	15772015	2910	2910	2910	2910	0
53	20250211	194300	15772015	2910	2910	2910	2910	0
54	20250211	194200	15772015	2910	2910	2910	2910	0
55	20250211	194100	15772015	2910	2910	2910	2910	0
56	20250211	194000	15772015	2910	2910	2910	2910	0
57	20250211	193900	15772015	2910	2910	2910	2910	0
58	20250211	193800	15772015	2910	2910	2910	2910	0
59	20250211	193700	15772015	2910	2910	2910	2910	0
60	20250211	193600	15772015	2910	2910	2910	2910	0
61	20250211	193500	15772015	2910	2910	2910	2910	0
62	20250211	193400	15772015	2910	2910	2910	2910	318
63	20250211	193300	15772015	2910	2910	2910	2910	0
64	20250211	193200	15772015	2910	2910	2910	2910	0
65	20250211	193100	15772015	2910	2910	2910	2910	0
66	20250211	193000	15772015	2910	2910	2910	2910	0
67	20250211	192900	15772015	2910	2910	2910	2910	0
68	20250211	192800	15772015	2910	2910	2910	2910	0
69	20250211	192700	15772015	2910	2910	2910	2910	0
70	20250211	192600	15772015	2910	2910	2910	2910	0
71	20250211	192500	15772015	2910	2910	2910	2910	0
72	20250211	192400	15772015	2910	2910	2910	2910	0
73	20250211	192300	15772015	2910	2910	2910	2910	0
74	20250211	192200	15772015	2910	2910	2910	2910	0
75	20250211	192100	15772015	2910	2910	2910	2910	0
76	20250211	192000	15772015	2910	2910	2910	2910	0
77	20250211	191900	15772015	2910	2910	2910	2910	0
78	20250211	191800	15772015	2910	2910	2910	2910	0
79	20250211	191700	15772015	2910	2910	2910	2910	0
80	20250211	191600	15772015	2910	2910	2910	2910	0
81	20250211	191500	15772015	2910	2910	2910	2910	0
82	20250211	191400	15772015	2910	2910	2910	2910	0
83	20250211	191300	15772015	2910	2910	2910	2910	0
84	20250211	191200	15772015	2910	2910	2910	2910	0
85	20250211	191100	15772015	2910	2910	2910	2910	0
86	20250211	191000	15772015	2910	2910	2910	2910	0
87	20250211	190900	15772015	2910	2910	2910	2910	0
88	20250211	190800	15772015	2910	2910	2910	2910	0
89	20250211	190700	15772015	2910	2910	2910	2910	0
90	20250211	190600	15772015	2910	2910	2910	2910	0
91	20250211	190500	15772015	2910	2910	2910	2910	0
92	20250211	190400	15772015	2910	2910	2910	2910	318
93	20250211	190300	15772015	2910	2910	2910	2910	0
94	20250211	190200	15772015	2910	2910	2910	2910	0
95	20250211	190100	15772015	2910	2910	2910	2910	0
96	20250211	190000	15772015	2910	2910	2910	2910	0
97	20250211	185900	15772015	2910	2910	2910	2910	0
98	20250211	185800	15772015	2910	2910	2910	2910	0
99	20250211	185700	15772015	2910	2910	2910	2910	0
100	20250211	185600	15772015	2910	2910	2910	2910	0
101	20250211	185500	15772015	2910	2910	2910	2910	0
102	20250211	185400	15772015	2910	2910	2910	2910	0
103	20250211	185300	15772015	2910	2910	2910	2910	0
104	20250211	185200	15772015	2910	2910	2910	2910	0
105	20250211	185100	15772015	2910	2910	2910	2910	0
106	20250211	185000	15772015	2910	2910	2910	2910	0
107	20250211	184900	15772015	2910	2910	2910	2910	0
108	20250211	184800	15772015	2910	2910	2910	2910	0
109	20250211	184700	15772015	2910	2910	2910	2910	0
110	20250211	184600	15772015	2910	2910	2910	2910	0
111	20250211	184500	15772015	2910	2910	2910	2910	0
112	20250211	184400	15772015	2910	2910	2910	2910	0
113	20250211	184300	15772015	2910	2910	2910	2910	0
114	20250211	184200	15772015	2910	2910	2910	2910	0
115	20250211	184100	15772015	2910	2910	2910	2910	0
116	20250211	184000	15772015	2910	2910	2910	2910	0
117	20250211	183900	15772015	2910	2910	2910	2910	0
118	20250211	183800	15772015	2910	2910	2910	2910	0
119	20250211	183700	15772015	2910	2910	2910	2910	0
120	20250211	183600	15772015	2910	2910	2910	2910	0
121	20250211	183500	15772015	2910	2910	2910	2910	0
122	20250211	183400	15772015	2910	2910	2910	2910	318
123	20250211	183300	15772015	2910	2910	2910	2910	0
124	20250211	183200	15772015	2910	2910	2910	2910	0
125	20250211	183100	15772015	2910	2910	2910	2910	0
126	20250211	183000	15772015	2910	2910	2910	2910	0
127	20250211	182900	15772015	2910	2910	2910	2910	0
128	20250211	182800	15772015	2910	2910	2910	2910	0
129	20250211	182700	15772015	2910	2910	2910	2910	0
130	20250211	182600	15772015	2910	2910	2910	2910	0
131	20250211	182500	15772015	2910	2910	2910	2910	0
132	20250211	182400	15772015	2910	2910	2910	2910	0
133	20250211	182300	15772015	2910	2910	2910	2910	0
134	20250211	182200	15772015	2910	2910	2910	2910	0
135	20250211	182100	15772015	2910	2910	2910	2910	0
136	20250211	182000	15772015	2910	2910	2910	2910	0
137	20250211	181900	15772015	2910	2910	2910	2910	0
138	20250211	181800	15772015	2910	2910	2910	2910	0
139	20250211	181700	15772015	2910	2910	2910	2910	0
140	20250211	181600	15772015	2910	2910	2910	2910	0
141	20250211	181500	15772015	2910	2910	2910	2910	0
142	20250211	181400	15772015	2910	2910	2910	2910	0
143	20250211	181300	15772015	2910	2910	2910	2910	0
144	20250211	181200	15772015	2910	2910	2910	2910	0
145	20250211	181100	15772015	2910	2910	2910	2910	0
146	20250211	181000	15772015	2910	2910	2910	2910	0
147	20250211	180900	15772015	2910	2910	2910	2910	0
148	20250211	180800	15772015	2910	2910	2910	2910	0
149	20250211	180700	15772015	2910	2910	2910	2910	0
150	20250211	180600	15772015	2910	2910	2910	2910	0
151	20250211	180500	15772015	2910	2910	2910	2910	0
152	20250211	180400	15772015	2910	2910	2910	2910	318
153	20250211	180300	15772015	2910	2910	2910	2910	0
154	20250211	180200	15772015	2910	2910	2910	2910	0
155	20250211	180100	15772015	2910	2910	2910	2910	0
156	20250211	180000	15772015	2910	2910	2910	2910	0
157	20250211	175900	15772015	2910	2910	2910	2910	0
158	20250211	175800	15772015	2910	2910	2910	2910	0
159	20250211	175700	15772015	2910	2910	2910	2910	0
160	20250211	175600	15772015	2910	2910	2910	2910	0
161	20250211	175500	15772015	2910	2910	2910	2910	0
162	20250211	175400	15772015	2910	2910	2910	2910	0
163	20250211	175300	15772015	2910	2910	2910	2910	0
164	20250211	175200	15772015	2910	2910	2910	2910	0
165	20250211	175100	15772015	2910	2910	2910	2910	0
166	20250211	175000	15772015	2910	2910	2910	2910	0
167	20250211	174900	15772015	2910	2910	2910	2910	0
168	20250211	174800	15772015	2910	2910	2910	2910	0
169	20250211	174700	15772015	2910	2910	2910	2910	0
170	20250211	174600	15772015	2910	2910	2910	2910	0
171	20250211	174500	15772015	2910	2910	2910	2910	0
172	20250211	174400	15772015	2910	2910	2910	2910	0
173	20250211	174300	15772015	2910	2910	2910	2910	0
174	20250211	174200	15772015	2910	2910	2910	2910	0
175	20250211	174100	15772015	2910	2910	2910	2910	0
176	20250211	174000	15772015	2910	2910	2910	2910	0
177	20250211	173900	15772015	2910	2910	2910	2910	0
178	20250211	173800	15772015	2910	2910	2910	2910	0
179	20250211	173700	15772015	2910	2910	2910	2910	0
180	20250211	173600	15772015	2910	2910	2910	2910	0
181	20250211	173500	15772015	2910	2910	2910	2910	0
182	20250211	173400	15772015	2910	2910	2910	2910	318
183	20250211	173300	15772015	2910	2910	2910	2910	0
184	20250211	173200	15772015	2910	2910	2910	2910	0
185	20250211	173100	15772015	2910	2910	2910	2910	0
186	20250211	173000	15772015	2910	2910	2910	2910	0
187	20250211	172900	15772015	2910	2910	2910	2910	0
188	20250211	172800	15772015	2910	2910	2910	2910	0
189	20250211	172700	15772015	2910	2910	2910	2910	0
190	20250211	172600	15772015	2910	2910	2910	2910	0
191	20250211	172500	15772015	2910	2910	2910	2910	0
192	20250211	172400	15772015	2910	2910	2910	2910	0
193	20250211	172300	15772015	2910	2910	2910	2910	0
194	20250211	172200	15772015	2910	2910	2910	2910	0
195	20250211	172100	15772015	2910	2910	2910	2910	0
196	20250211	172000	15772015	2910	2910	2910	2910	0
197	20250211	171900	15772015	2910	2910	2910	2910	0
198	20250211	171800	15772015	2910	2910	2910	2910	0
199	20250211	171700	15772015	2910	2910	2910	2910	0
200	20250211	171600	15772015	2910	2910	2910	2910	0
201	20250211	171500	15772015	2910	2910	2910	2910	0
202	20250211	171400	15772015	2910	2910	2910	2910	0
203	20250211	171300	15772015	2910	2910	2910	2910	0
204	20250211	171200	15772015	2910	2910	2910	2910	0
205	20250211	171100	15772015	2910	2910	2910	2910	0
206	20250211	171000	15772015	2910	2910	2910	2910	0
207	20250211	170900	15772015	2910	2910	2910	2910	0
208	20250211	170800	15772015	2910	2910	2910	2910	0
209	20250211	170700	15772015	2910	2910	2910	2910	0
210	20250211	170600	15772015	2910	2910	2910	2910	0
211	20250211	170500	15772015	2910	2910	2910	2910	0
212	20250211	170400	15772015	2910	2910	2910	2910	318
213	20250211	170300	15772015	2910	2910	2910	2910	0
214	20250211	170200	15772015	2910	2910	2910	2910	0
215	20250211	170100	15772015	2910	2910	2910	2910	0
216	20250211	170000	15772015	2910	2910	2910	2910	0
217	20250211	165900	15772015	2910	2910	2910	2910	0
218	20250211	165800	15772015	2910	2910	2910	2910	0
219	20250211	165700	15772015	2910	2910	2910	2910	0
220	20250211	165600	15772015	2910	2910	2910	2910	0
221	20250211	165500	15772015	2910	2910	2910	2910	0
222	20250211	165400	15772015	2910	2910	2910	2910	0
223	20250211	165300	15772015	2910	2910	2910	2910	0
224	20250211	165200	15772015	2910	2910	2910	2910	0
225	20250211	165100	15772015	2910	2910	2910	2910	0
226	20250211	165000	15772015	2910	2910	2910	2910	0
227	20250211	164900	15772015	2910	2910	2910	2910	0
228	20250211	164800	15772015	2910	2910	2910	2910	0
229	20250211	164700	15772015	2910	2910	2910	2910	0
230	20250211	164600	15772015	2910	2910	2910	2910	0
231	20250211	164500	15772015	2910	2910	2910	2910	0
232	20250211	164400	15772015	2910	2910	2910	2910	0
233	20250211	164300	15772015	2910	2910	2910	2910	0
234	20250211	164200	15772015	2910	2910	2910	2910	0
235	20250211	164100	15772015	2910	2910	2910	2910	0
236	20250211	164000	15772015	2910	2910	2910	2910	0
237	20250211	163900	15772015	2910	2910	2910	2910	0
238	20250211	163800	15772015	2910	2910	2910	2910	0
239	20250211	163700	15772015	2910	2910	2910	2910	0
240	20250211	163600	15772015	2910	2910	2910	2910	0
241	20250211	163500	15772015	2910	2910	2910	2910	0
242	20250211	163400	15772015	2910	2910	2910	2910	318
243	20250211	163300	15772015	2910	2910	2910	2910	0
244	20250211	163200	15772015	2910	2910	2910	2910	0
245	20250211	163100	15772015	2910	2910	2910	2910	0
246	20250211	163000	15772015	2910	2910	2910	2910	0
247	20250211	162900	15772015	2910	2910	2910	2910	0
248	20250211	162800	15772015	2910	2910	2910	2910	0
249	20250211	162700	15772015	2910	2910	2910	2910	0
250	20250211	162600	15772015	2910	2910	2910	2910	0
251	20250211	162500	15772015	2910	2910	2910	2910	0
252	20250211	162400	15772015	2910	2910	2910	2910	0
253	20250211	162300	15772015	2910	2910	2910	2910	0
254	20250211	162200	15772015	2910	2910	2910	2910	0
255	20250211	162100	15772015	2910	2910	2910	2910	0
256	20250211	162000	15772015	2910	2910	2910	2910	0
257	20250211	161900	15772015	2910	2910	2910	2910	0
258	20250211	161800	15772015	2910	2910	2910	2910	0
259	20250211	161700	15772015	2910	2910	2910	2910	0
260	20250211	161600	15772015	2910	2910	2910	2910	0
261	20250211	161500	15772015	2910	2910	2910	2910	0
262	20250211	161400	15772015	2910	2910	2910	2910	0
263	20250211	161300	15772015	2910	2910	2910	2910	0
264	20250211	161200	15772015	2910	2910	2910	2910	0
265	20250211	161100	15772015	2910	2910	2910	2910	0
266	20250211	161000	15772015	2910	2910	2910	2910	0
267	20250211	160900	15772015	2910	2910	2910	2910	0
268	20250211	160800	15772015	2910	2910	2910	2910	0
269	20250211	160700	15772015	2910	2910	2910	2910	0
270	20250211	160600	15772015	2910	2910	2910	2910	0
271	20250211	160500	15772015	2910	2910	2910	2910	0
272	20250211	160400	15772015	2910	2910	2910	2910	318
273	20250211	160300	15772015	2910	2910	2910	2910	0
274	20250211	160200	15772015	2910	2910	2910	2910	0
275	20250211	160100	15772015	2910	2910	2910	2910	0
276	20250211	160000	15772015	2910	2910	2910	2910	0
277	20250211	155900	15772015	2910	2910	2910	2910	0
278	20250211	155800	15772015	2910	2910	2910	2910	0
279	20250211	155700	15772015	2910	2910	2910	2910	0
280	20250211	155600	15772015	2910	2910	2910	2910	0
281	20250211	155500	15772015	2910	2910	2910	2910	0
282	20250211	155400	15772015	2910	2910	2910	2910	0
283	20250211	155300	15772015	2910	2910	2910	2910	0
284	20250211	155200	15772015	2910	2910	2910	2910	0
285	20250211	155100	15772015	2910	2910	2910	2910	0
286	20250211	155000	15772015	2910	2910	2910	2910	0
287	20250211	154900	15772015	2910	2910	2910	2910	0
288	20250211	154800	15772015	2910	2910	2910	2910	0
289	20250211	154700	15772015	2910	2910	2910	2910	0
290	20250211	154600	15772015	2910	2910	2910	2910	0
291	20250211	154500	15772015	2910	2910	2910	2910	0
292	20250211	154400	15772015	2910	2910	2910	2910	0
293	20250211	154300	15772015	2910	2910	2910	2910	0
294	20250211	154200	15772015	2910	2910	2910	2910	0
295	20250211	154100	15772015	2910	2910	2910	2910	0
296	20250211	154000	15772015	2910	2910	2910	2910	0
297	20250211	153900	15772015	2910	2910	2910	2910	0
298	20250211	153800	15772015	2910	2910	2910	2910	0
299	20250211	153700	15772015	2910	2910	2910	2910	0
300	20250211	153600	15772015	2910	2910	2910	2910	0
301	20250211	153500	15772015	2910	2910	2910	2910	0
302	20250211	153400	15772015	2910	2910	2910	2910	318
303	20250211	153300	15772015	2910	2910	2910	2910	0
304	20250211	153200	15772015	2910	2910	2910	2910	0
305	20250211	153100	15772015	2910	2910	2910	2910	0
306	20250211	153000	15772015	2910	2910	2910	2910	318
307	20250211	152900	14846635	2935	2935	2935	2935	0
308	20250211	152800	14846635	2935	2935	2935	2935	0
309	20250211	152700	14846635	2935	2935	2935	2935	0
310	20250211	152600	14846635	2935	2935	2935	2935	0
311	20250211	152500	14846635	2935	2935	2935	2935	0
312	20250211	152400	14846635	2935	2935	2935	2935	0
313	20250211	152300	14846635	2935	2935	2935	2935	0
314	20250211	152200	14846635	2935	2935	2935	2935	0
315	20250211	152100	14846635	2935	2935	2935	2935	0
316	20250211	152000	14846635	2935	2935	2935	2935	0
317	20250211	151900	14846635	2935	2935	2935	2935	2
318	20250211	151800	14840765	3005	3005	3005	3005	0
319	20250211	151700	14840765	3005	3005	3005	3005	0
320	20250211	151600	14840765	3005	3005	3005	3005	0
321	20250211	151500	14840765	3005	3005	3005	3005	1
322	20250211	151400	14837760	3000	3000	3000	3000	0
323	20250211	151300	14837760	3000	3000	3000	3000	0
324	20250211	151200	14837760	3000	3000	3000	3000	0
325	20250211	151100	14837760	3000	3000	3000	3000	0
326	20250211	151000	14837760	3000	3000	3000	3000	0
327	20250211	150900	14837760	3000	3000	3000	3000	1
328	20250211	150800	14834760	3000	3000	3000	3000	1
329	20250211	150700	14831760	3030	3030	3030	3030	0
330	20250211	150600	14831760	3030	3030	3030	3030	0
331	20250211	150500	14831760	3030	3030	3030	3030	0
332	20250211	150400	14831760	3030	3030	3030	3030	0
333	20250211	150300	14831760	3030	3030	3030	3030	0
334	20250211	150200	14831760	3030	2990	3030	2990	1000
335	20250211	150100	11811535	2995	2995	2995	2995	0
336	20250211	150000	11811535	2995	2995	2995	2995	0
337	20250211	145900	11811535	2995	2995	2995	2995	0
338	20250211	145800	11811535	2995	2990	2995	2990	3
339	20250211	145700	11802555	2980	2980	2980	2980	49
340	20250211	145600	11656535	2980	2980	2980	2980	0
341	20250211	145500	11656535	2980	2980	2980	2980	0
342	20250211	145400	11656535	2980	2980	2980	2980	2
343	20250211	145300	11650575	2970	2970	2970	2970	0
344	20250211	145200	11650575	2970	2970	2970	2970	0
345	20250211	145100	11650575	2970	2970	2970	2970	0
346	20250211	145000	11650575	2970	2970	2970	2970	0
347	20250211	144900	11650575	2970	2970	2970	2970	9
348	20250211	144800	11623845	2970	2955	2970	2955	1991
349	20250211	144700	5712805	2955	2955	2955	2955	0
350	20250211	144600	5712805	2955	2955	2955	2955	0
351	20250211	144500	5712805	2955	2955	2955	2955	0
352	20250211	144400	5712805	2955	2955	2955	2955	50
353	20250211	144300	5565055	2950	2950	2950	2950	0
354	20250211	144200	5565055	2950	2950	2950	2950	20
355	20250211	144100	5506055	2945	2940	2945	2940	8
356	20250211	144000	5482500	2920	2920	2920	2920	0
357	20250211	143900	5482500	2920	2920	2920	2920	0
358	20250211	143800	5482500	2920	2920	2920	2920	0
359	20250211	143700	5482500	2920	2920	2920	2920	0
360	20250211	143600	5482500	2920	2920	2920	2920	0
361	20250211	143500	5482500	2920	2920	2920	2920	0
362	20250211	143400	5482500	2920	2920	2920	2920	0
363	20250211	143300	5482500	2920	2920	2920	2920	0
364	20250211	143200	5482500	2920	2920	2920	2920	0
365	20250211	143100	5482500	2920	2920	2920	2920	0
366	20250211	143000	5482500	2920	2920	2920	2920	0
367	20250211	142900	5482500	2920	2920	2920	2920	0
368	20250211	142800	5482500	2920	2920	2920	2920	0
369	20250211	142700	5482500	2920	2920	2920	2920	0
370	20250211	142600	5482500	2920	2920	2920	2920	0
371	20250211	142500	5482500	2920	2920	2920	2920	0
372	20250211	142400	5482500	2920	2920	2920	2920	0
373	20250211	142300	5482500	2920	2920	2920	2920	0
374	20250211	142200	5482500	2920	2920	2920	2920	0
375	20250211	142100	5482500	2920	2920	2920	2920	0
376	20250211	142000	5482500	2920	2920	2920	2920	0
377	20250211	141900	5482500	2920	2920	2920	2920	0
378	20250211	141800	5482500	2920	2920	2920	2920	0
379	20250211	141700	5482500	2920	2920	2920	2920	0
380	20250211	141600	5482500	2920	2920	2920	2920	0
381	20250211	141500	5482500	2920	2920	2920	2920	0
382	20250211	141400	5482500	2920	2920	2920	2920	0
383	20250211	141300	5482500	2920	2920	2920	2920	0
384	20250211	141200	5482500	2920	2920	2920	2920	0
385	20250211	141100	5482500	2920	2920	2920	2920	0
386	20250211	141000	5482500	2920	2920	2920	2920	0
387	20250211	140900	5482500	2920	2920	2920	2920	0
388	20250211	140800	5482500	2920	2920	2920	2920	0
389	20250211	140700	5482500	2920	2920	2920	2920	0
390	20250211	140600	5482500	2920	2920	2920	2920	0
391	20250211	140500	5482500	2920	2920	2920	2920	0
392	20250211	140400	5482500	2920	2920	2920	2920	0
393	20250211	140300	5482500	2920	2920	2920	2920	0
394	20250211	140200	5482500	2920	2920	2920	2920	0
395	20250211	140100	5482500	2920	2920	2920	2920	3
396	20250211	140000	5473740	2910	2910	2910	2910	0
397	20250211	135900	5473740	2910	2910	2910	2910	0
398	20250211	135800	5473740	2910	2935	2935	2910	16
399	20250211	135700	5426970	2935	2935	2935	2935	0
400	20250211	135600	5426970	2935	2935	2935	2935	0
401	20250211	135500	5426970	2935	2935	2935	2935	0
402	20250211	135400	5426970	2935	2935	2935	2935	3
403	20250211	135300	5418165	2940	2940	2940	2940	3
404	20250211	135200	5409345	2960	2960	2960	2960	0
405	20250211	135100	5409345	2960	2960	2960	2960	0
406	20250211	135000	5409345	2960	2960	2960	2960	0
407	20250211	134900	5409345	2960	2960	2960	2960	0
408	20250211	134800	5409345	2960	2960	2960	2960	0
409	20250211	134700	5409345	2960	2960	2960	2960	0
410	20250211	134600	5409345	2960	2960	2960	2960	0
411	20250211	134500	5409345	2960	2960	2960	2960	0
412	20250211	134400	5409345	2960	2960	2960	2960	0
413	20250211	134300	5409345	2960	2960	2960	2960	0
414	20250211	134200	5409345	2960	2960	2960	2960	0
415	20250211	134100	5409345	2960	2955	2960	2955	2
416	20250211	134000	5403430	2945	2945	2945	2945	0
417	20250211	133900	5403430	2945	2945	2945	2945	0
418	20250211	133800	5403430	2945	2945	2945	2945	0
419	20250211	133700	5403430	2945	2945	2945	2945	0
420	20250211	133600	5403430	2945	2945	2945	2945	0
421	20250211	133500	5403430	2945	2945	2945	2945	0
422	20250211	133400	5403430	2945	2945	2945	2945	0
423	20250211	133300	5403430	2945	2945	2945	2945	0
424	20250211	133200	5403430	2945	2945	2945	2945	0
425	20250211	133100	5403430	2945	2945	2945	2945	0
426	20250211	133000	5403430	2945	2945	2945	2945	1
427	20250211	132900	5400485	2955	2955	2955	2955	0
428	20250211	132800	5400485	2955	2955	2955	2955	0
429	20250211	132700	5400485	2955	2955	2955	2955	0
430	20250211	132600	5400485	2955	2955	2955	2955	0
431	20250211	132500	5400485	2955	2955	2955	2955	2
432	20250211	132400	5394575	2955	2955	2955	2955	0
433	20250211	132300	5394575	2955	2955	2955	2955	0
434	20250211	132200	5394575	2955	2955	2955	2955	0
435	20250211	132100	5394575	2955	2955	2955	2955	0
436	20250211	132000	5394575	2955	2955	2955	2955	0
437	20250211	131900	5394575	2955	2955	2955	2955	0
438	20250211	131800	5394575	2955	2955	2955	2955	0
439	20250211	131700	5394575	2955	2955	2955	2955	0
440	20250211	131600	5394575	2955	2955	2955	2955	0
441	20250211	131500	5394575	2955	2955	2955	2955	0
442	20250211	131400	5394575	2955	2955	2955	2955	0
443	20250211	131300	5394575	2955	2955	2955	2955	0
444	20250211	131200	5394575	2955	2955	2955	2955	0
445	20250211	131100	5394575	2955	2955	2955	2955	0
446	20250211	131000	5394575	2955	2955	2955	2955	0
447	20250211	130900	5394575	2955	2955	2955	2955	0
448	20250211	130800	5394575	2955	2955	2955	2955	0
449	20250211	130700	5394575	2955	2955	2955	2955	2
450	20250211	130600	5388665	2945	2945	2945	2945	0
451	20250211	130500	5388665	2945	2945	2945	2945	0
452	20250211	130400	5388665	2945	2945	2945	2945	0
453	20250211	130300	5388665	2945	2945	2945	2945	0
454	20250211	130200	5388665	2945	2945	2945	2945	0
455	20250211	130100	5388665	2945	2945	2945	2945	0
456	20250211	130000	5388665	2945	2950	2950	2945	573
457	20250211	125900	3698320	2950	2950	2950	2950	230
458	20250211	125800	3019820	2955	2955	2955	2955	0
459	20250211	125700	3019820	2955	2955	2955	2955	0
460	20250211	125600	3019820	2955	2955	2955	2955	0
461	20250211	125500	3019820	2955	2955	2955	2955	0
462	20250211	125400	3019820	2955	2955	2955	2955	0
463	20250211	125300	3019820	2955	2955	2955	2955	0
464	20250211	125200	3019820	2955	2955	2955	2955	0
465	20250211	125100	3019820	2955	2955	2955	2955	0
466	20250211	125000	3019820	2955	2955	2955	2955	0
467	20250211	124900	3019820	2955	2955	2955	2955	0
468	20250211	124800	3019820	2955	2955	2955	2955	0
469	20250211	124700	3019820	2955	2955	2955	2955	0
470	20250211	124600	3019820	2955	2955	2955	2955	0
471	20250211	124500	3019820	2955	2955	2955	2955	0
472	20250211	124400	3019820	2955	2955	2955	2955	0
473	20250211	124300	3019820	2955	2955	2955	2955	3
474	20250211	124200	3010955	2955	2955	2955	2955	0
475	20250211	124100	3010955	2955	2955	2955	2955	0
476	20250211	124000	3010955	2955	2955	2955	2955	0
477	20250211	123900	3010955	2955	2955	2955	2955	0
478	20250211	123800	3010955	2955	2955	2955	2955	0
479	20250211	123700	3010955	2955	2955	2955	2955	0
480	20250211	123600	3010955	2955	2955	2955	2955	0
481	20250211	123500	3010955	2955	2955	2955	2955	0
482	20250211	123400	3010955	2955	2955	2955	2955	0
483	20250211	123300	3010955	2955	2955	2955	2955	0
484	20250211	123200	3010955	2955	2955	2955	2955	0
485	20250211	123100	3010955	2955	2955	2955	2955	0
486	20250211	123000	3010955	2955	2955	2955	2955	0
487	20250211	122900	3010955	2955	2955	2955	2955	0
488	20250211	122800	3010955	2955	2955	2955	2955	0
489	20250211	122700	3010955	2955	2955	2955	2955	0
490	20250211	122600	3010955	2955	2955	2955	2955	0
491	20250211	122500	3010955	2955	2955	2955	2955	0
492	20250211	122400	3010955	2955	2955	2955	2955	0
493	20250211	122300	3010955	2955	2955	2955	2955	0
494	20250211	122200	3010955	2955	2955	2955	2955	50
495	20250211	122100	2863205	2950	2950	2950	2950	1
496	20250211	122000	2860255	2940	2940	2940	2940	0
497	20250211	121900	2860255	2940	2940	2940	2940	0
498	20250211	121800	2860255	2940	2940	2940	2940	100
499	20250211	121700	2566255	2935	2935	2935	2935	0
500	20250211	121600	2566255	2935	2935	2935	2935	0
501	20250211	121500	2566255	2935	2935	2935	2935	0
502	20250211	121400	2566255	2935	2935	2935	2935	0
503	20250211	121300	2566255	2935	2935	2935	2935	0
504	20250211	121200	2566255	2935	2935	2935	2935	0
505	20250211	121100	2566255	2935	2935	2935	2935	0
506	20250211	121000	2566255	2935	2935	2935	2935	0
507	20250211	120900	2566255	2935	2935	2935	2935	0
508	20250211	120800	2566255	2935	2935	2935	2935	0
509	20250211	120700	2566255	2935	2935	2935	2935	0
510	20250211	120600	2566255	2935	2935	2935	2935	0
511	20250211	120500	2566255	2935	2935	2935	2935	0
512	20250211	120400	2566255	2935	2935	2935	2935	0
513	20250211	120300	2566255	2935	2935	2935	2935	0
514	20250211	120200	2566255	2935	2935	2935	2935	0
515	20250211	120100	2566255	2935	2935	2935	2935	0
516	20250211	120000	2566255	2935	2935	2935	2935	0
517	20250211	115900	2566255	2935	2935	2935	2935	0
518	20250211	115800	2566255	2935	2935	2935	2935	0
519	20250211	115700	2566255	2935	2935	2935	2935	0
520	20250211	115600	2566255	2935	2935	2935	2935	0
521	20250211	115500	2566255	2935	2935	2935	2935	0
522	20250211	115400	2566255	2935	2935	2935	2935	0
523	20250211	115300	2566255	2935	2935	2935	2935	0
524	20250211	115200	2566255	2935	2935	2935	2935	7
525	20250211	115100	2545710	2950	2950	2950	2950	0
526	20250211	115000	2545710	2950	2950	2950	2950	0
527	20250211	114900	2545710	2950	2950	2950	2950	0
528	20250211	114800	2545710	2950	2950	2950	2950	0
529	20250211	114700	2545710	2950	2950	2950	2950	0
530	20250211	114600	2545710	2950	2950	2950	2950	0
531	20250211	114500	2545710	2950	2950	2950	2950	0
532	20250211	114400	2545710	2950	2950	2950	2950	0
533	20250211	114300	2545710	2950	2950	2950	2950	0
534	20250211	114200	2545710	2950	2950	2950	2950	0
535	20250211	114100	2545710	2950	2950	2950	2950	0
536	20250211	114000	2545710	2950	2950	2950	2950	0
537	20250211	113900	2545710	2950	2950	2950	2950	109
538	20250211	113800	2224160	2950	2950	2950	2945	3
539	20250211	113700	2215315	2920	2920	2920	2920	0
540	20250211	113600	2215315	2920	2920	2920	2920	0
541	20250211	113500	2215315	2920	2920	2920	2920	0
542	20250211	113400	2215315	2920	2920	2920	2920	0
543	20250211	113300	2215315	2920	2920	2920	2920	0
544	20250211	113200	2215315	2920	2920	2920	2920	0
545	20250211	113100	2215315	2920	2920	2920	2920	0
546	20250211	113000	2215315	2920	2920	2920	2920	0
547	20250211	112900	2215315	2920	2920	2920	2920	0
548	20250211	112800	2215315	2920	2920	2920	2920	0
549	20250211	112700	2215315	2920	2920	2920	2920	0
550	20250211	112600	2215315	2920	2920	2920	2920	0
551	20250211	112500	2215315	2920	2920	2920	2920	0
552	20250211	112400	2215315	2920	2920	2920	2920	0
553	20250211	112300	2215315	2920	2920	2920	2920	0
554	20250211	112200	2215315	2920	2920	2920	2920	0
555	20250211	112100	2215315	2920	2920	2920	2920	0
556	20250211	112000	2215315	2920	2920	2920	2920	0
557	20250211	111900	2215315	2920	2920	2920	2920	0
558	20250211	111800	2215315	2920	2920	2920	2920	0
559	20250211	111700	2215315	2920	2920	2920	2920	0
560	20250211	111600	2215315	2920	2920	2920	2920	0
561	20250211	111500	2215315	2920	2920	2920	2920	0
562	20250211	111400	2215315	2920	2920	2920	2920	0
563	20250211	111300	2215315	2920	2920	2920	2920	0
564	20250211	111200	2215315	2920	2920	2920	2920	0
565	20250211	111100	2215315	2920	2920	2920	2920	0
566	20250211	111000	2215315	2920	2920	2920	2920	0
567	20250211	110900	2215315	2920	2920	2920	2920	0
568	20250211	110800	2215315	2920	2920	2920	2920	0
569	20250211	110700	2215315	2920	2920	2920	2920	0
570	20250211	110600	2215315	2920	2920	2920	2920	0
571	20250211	110500	2215315	2920	2920	2920	2920	0
572	20250211	110400	2215315	2920	2920	2920	2920	0
573	20250211	110300	2215315	2920	2920	2920	2920	0
574	20250211	110200	2215315	2920	2920	2920	2920	0
575	20250211	110100	2215315	2920	2920	2920	2920	0
576	20250211	110000	2215315	2920	2920	2920	2920	0
577	20250211	105900	2215315	2920	2920	2920	2920	0
578	20250211	105800	2215315	2920	2920	2920	2920	0
579	20250211	105700	2215315	2920	2920	2920	2920	0
580	20250211	105600	2215315	2920	2920	2920	2920	0
581	20250211	105500	2215315	2920	2920	2920	2920	0
582	20250211	105400	2215315	2920	2920	2920	2920	0
583	20250211	105300	2215315	2920	2920	2920	2920	0
584	20250211	105200	2215315	2920	2920	2920	2920	1
585	20250211	105100	2212395	2950	2950	2950	2950	10
586	20250211	105000	2182895	2950	2950	2950	2950	0
587	20250211	104900	2182895	2950	2950	2950	2950	0
588	20250211	104800	2182895	2950	2950	2950	2950	0
589	20250211	104700	2182895	2950	2950	2950	2950	0
590	20250211	104600	2182895	2950	2950	2950	2950	0
591	20250211	104500	2182895	2950	2950	2950	2950	0
592	20250211	104400	2182895	2950	2950	2950	2950	0
593	20250211	104300	2182895	2950	2950	2950	2950	0
594	20250211	104200	2182895	2950	2950	2950	2950	0
595	20250211	104100	2182895	2950	2950	2950	2950	0
596	20250211	104000	2182895	2950	2950	2950	2950	0
597	20250211	103900	2182895	2950	2950	2950	2950	0
598	20250211	103800	2182895	2950	2950	2950	2950	0
599	20250211	103700	2182895	2950	2950	2950	2950	0
600	20250211	103600	2182895	2950	2950	2950	2950	0
601	20250211	103500	2182895	2950	2950	2950	2950	0
602	20250211	103400	2182895	2950	2950	2950	2950	0
603	20250211	103300	2182895	2950	2950	2950	2950	0
604	20250211	103200	2182895	2950	2950	2950	2950	0
605	20250211	103100	2182895	2950	2950	2950	2950	0
606	20250211	103000	2182895	2950	2950	2950	2950	0
607	20250211	102900	2182895	2950	2950	2950	2950	0
608	20250211	102800	2182895	2950	2950	2950	2950	0
609	20250211	102700	2182895	2950	2950	2950	2950	0
610	20250211	102600	2182895	2950	2950	2950	2950	0
611	20250211	102500	2182895	2950	2950	2950	2950	0
612	20250211	102400	2182895	2950	2950	2950	2950	1
613	20250211	102300	2179945	2945	2945	2945	2945	8
614	20250211	102200	2156385	2950	2950	2950	2950	0
615	20250211	102100	2156385	2950	2950	2950	2950	0
616	20250211	102000	2156385	2950	2935	2950	2920	136
617	20250211	101900	1756405	2930	2930	2930	2930	0
618	20250211	101800	1756405	2930	2930	2930	2930	0
619	20250211	101700	1756405	2930	2930	2930	2930	0
620	20250211	101600	1756405	2930	2930	2930	2930	0
621	20250211	101500	1756405	2930	2930	2930	2930	0
622	20250211	101400	1756405	2930	2930	2930	2930	0
623	20250211	101300	1756405	2930	2930	2930	2930	0
624	20250211	101200	1756405	2930	2930	2930	2930	0
625	20250211	101100	1756405	2930	2930	2930	2930	1
626	20250211	101000	1753475	2915	2915	2915	2915	0
627	20250211	100900	1753475	2915	2915	2915	2915	0
628	20250211	100800	1753475	2915	2915	2915	2915	0
629	20250211	100700	1753475	2915	2915	2915	2915	0
630	20250211	100600	1753475	2915	2915	2915	2915	0
631	20250211	100500	1753475	2915	2915	2915	2915	0
632	20250211	100400	1753475	2915	2915	2915	2915	0
633	20250211	100300	1753475	2915	2915	2915	2915	0
634	20250211	100200	1753475	2915	2915	2915	2915	0
635	20250211	100100	1753475	2915	2915	2915	2915	0
636	20250211	100000	1753475	2915	2915	2915	2915	0
637	20250211	095900	1753475	2915	2915	2915	2915	0
638	20250211	095800	1753475	2915	2915	2915	2915	12
639	20250211	095700	1718495	2915	2915	2915	2915	0
640	20250211	095600	1718495	2915	2915	2915	2915	0
641	20250211	095500	1718495	2915	2915	2915	2915	0
642	20250211	095400	1718495	2915	2915	2915	2915	0
643	20250211	095300	1718495	2915	2915	2915	2915	3
644	20250211	095200	1709750	2935	2935	2935	2910	3
645	20250211	095100	1700970	2910	2910	2910	2910	1
646	20250211	095000	1698060	2940	2940	2940	2940	0
647	20250211	094900	1698060	2940	2940	2940	2940	0
648	20250211	094800	1698060	2940	2940	2940	2940	1
649	20250211	094700	1695120	2910	2910	2910	2910	0
650	20250211	094600	1695120	2910	2910	2910	2910	0
651	20250211	094500	1695120	2910	2910	2910	2910	0
652	20250211	094400	1695120	2910	2910	2945	2910	26
653	20250211	094300	1618815	2940	2940	2940	2940	0
654	20250211	094200	1618815	2940	2940	2940	2940	0
655	20250211	094100	1618815	2940	2940	2940	2940	0
656	20250211	094000	1618815	2940	2940	2940	2940	0
657	20250211	093900	1618815	2940	2940	2940	2940	0
658	20250211	093800	1618815	2940	2905	2940	2905	25
659	20250211	093700	1546015	2905	2905	2905	2905	0
660	20250211	093600	1546015	2905	2905	2905	2905	0
661	20250211	093500	1546015	2905	2905	2905	2905	0
662	20250211	093400	1546015	2905	2905	2905	2905	0
663	20250211	093300	1546015	2905	2905	2905	2905	0
664	20250211	093200	1546015	2905	2905	2905	2905	0
665	20250211	093100	1546015	2905	2905	2905	2905	0
666	20250211	093000	1546015	2905	2905	2905	2905	0
667	20250211	092900	1546015	2905	2905	2905	2905	0
668	20250211	092800	1546015	2905	2905	2905	2905	0
669	20250211	092700	1546015	2905	2905	2905	2905	0
670	20250211	092600	1546015	2905	2925	2925	2905	12
671	20250211	092500	1510955	2925	2925	2925	2925	2
672	20250211	092400	1505105	2905	2905	2905	2905	0
673	20250211	092300	1505105	2905	2905	2905	2905	0
674	20250211	092200	1505105	2905	2905	2905	2905	58
675	20250211	092100	1336615	2945	2905	2945	2905	22
676	20250211	092000	1272505	2910	2910	2910	2910	11
677	20250211	091900	1240495	2910	2910	2910	2910	0
678	20250211	091800	1240495	2910	2910	2910	2910	0
679	20250211	091700	1240495	2910	2910	2910	2910	1
680	20250211	091600	1237585	2955	2955	2955	2955	0
681	20250211	091500	1237585	2955	2955	2955	2955	5
682	20250211	091400	1222810	2915	2920	2920	2910	148
683	20250211	091300	790710	2965	2965	2965	2965	0
684	20250211	091200	790710	2965	2965	2965	2965	0
685	20250211	091100	790710	2965	2965	2965	2965	1
686	20250211	091000	787745	2965	2965	2965	2965	0
687	20250211	090900	787745	2965	2955	2965	2955	120
688	20250211	090800	432325	2970	2970	2970	2970	0
689	20250211	090700	432325	2970	2960	2970	2960	110
690	20250211	090600	105670	2955	2910	2955	2910	8
691	20250211	090500	82345	2910	2910	2910	2910	1
692	20250211	090400	79435	2970	2935	2970	2935	20
693	20250211	090300	20560	2905	2905	2905	2905	0
694	20250211	090200	20560	2905	2905	2905	2905	0
695	20250211	090100	20560	2905	2950	2950	2905	6
696	20250211	090000	2950	2950	2950	2950	2950	1