KissMeData/294140/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	211100	166536820	2940	2940	2940	2940	408
3	20250210	211000	166536820	2940	2940	2940	2940	0
4	20250210	210900	166536820	2940	2940	2940	2940	0
5	20250210	210800	166536820	2940	2940	2940	2940	0
6	20250210	210700	166536820	2940	2940	2940	2940	0
7	20250210	210600	166536820	2940	2940	2940	2940	0
8	20250210	210500	166536820	2940	2940	2940	2940	0
9	20250210	210400	166536820	2940	2940	2940	2940	0
10	20250210	210300	166536820	2940	2940	2940	2940	0
11	20250210	210200	166536820	2940	2940	2940	2940	0
12	20250210	210100	166536820	2940	2940	2940	2940	0
13	20250210	210000	166536820	2940	2940	2940	2940	0
14	20250210	205900	166536820	2940	2940	2940	2940	0
15	20250210	205800	166536820	2940	2940	2940	2940	0
16	20250210	205700	166536820	2940	2940	2940	2940	0
17	20250210	205600	166536820	2940	2940	2940	2940	0
18	20250210	205500	166536820	2940	2940	2940	2940	0
19	20250210	205400	166536820	2940	2940	2940	2940	0
20	20250210	205300	166536820	2940	2940	2940	2940	0
21	20250210	205200	166536820	2940	2940	2940	2940	0
22	20250210	205100	166536820	2940	2940	2940	2940	0
23	20250210	205000	166536820	2940	2940	2940	2940	0
24	20250210	204900	166536820	2940	2940	2940	2940	0
25	20250210	204800	166536820	2940	2940	2940	2940	0
26	20250210	204700	166536820	2940	2940	2940	2940	0
27	20250210	204600	166536820	2940	2940	2940	2940	0
28	20250210	204500	166536820	2940	2940	2940	2940	0
29	20250210	204400	166536820	2940	2940	2940	2940	0
30	20250210	204300	166536820	2940	2940	2940	2940	0
31	20250210	204200	166536820	2940	2940	2940	2940	0
32	20250210	204100	166536820	2940	2940	2940	2940	408
33	20250210	204000	166536820	2940	2940	2940	2940	0
34	20250210	203900	166536820	2940	2940	2940	2940	0
35	20250210	203800	166536820	2940	2940	2940	2940	0
36	20250210	203700	166536820	2940	2940	2940	2940	0
37	20250210	203600	166536820	2940	2940	2940	2940	0
38	20250210	203500	166536820	2940	2940	2940	2940	0
39	20250210	203400	166536820	2940	2940	2940	2940	0
40	20250210	203300	166536820	2940	2940	2940	2940	0
41	20250210	203200	166536820	2940	2940	2940	2940	0
42	20250210	203100	166536820	2940	2940	2940	2940	0
43	20250210	203000	166536820	2940	2940	2940	2940	0
44	20250210	202900	166536820	2940	2940	2940	2940	0
45	20250210	202800	166536820	2940	2940	2940	2940	0
46	20250210	202700	166536820	2940	2940	2940	2940	0
47	20250210	202600	166536820	2940	2940	2940	2940	0
48	20250210	202500	166536820	2940	2940	2940	2940	0
49	20250210	202400	166536820	2940	2940	2940	2940	0
50	20250210	202300	166536820	2940	2940	2940	2940	0
51	20250210	202200	166536820	2940	2940	2940	2940	0
52	20250210	202100	166536820	2940	2940	2940	2940	0
53	20250210	202000	166536820	2940	2940	2940	2940	0
54	20250210	201900	166536820	2940	2940	2940	2940	0
55	20250210	201800	166536820	2940	2940	2940	2940	0
56	20250210	201700	166536820	2940	2940	2940	2940	0
57	20250210	201600	166536820	2940	2940	2940	2940	0
58	20250210	201500	166536820	2940	2940	2940	2940	0
59	20250210	201400	166536820	2940	2940	2940	2940	0
60	20250210	201300	166536820	2940	2940	2940	2940	0
61	20250210	201200	166536820	2940	2940	2940	2940	0
62	20250210	201100	166536820	2940	2940	2940	2940	408
63	20250210	201000	166536820	2940	2940	2940	2940	0
64	20250210	200900	166536820	2940	2940	2940	2940	0
65	20250210	200800	166536820	2940	2940	2940	2940	0
66	20250210	200700	166536820	2940	2940	2940	2940	0
67	20250210	200600	166536820	2940	2940	2940	2940	0
68	20250210	200500	166536820	2940	2940	2940	2940	0
69	20250210	200400	166536820	2940	2940	2940	2940	0
70	20250210	200300	166536820	2940	2940	2940	2940	0
71	20250210	200200	166536820	2940	2940	2940	2940	0
72	20250210	200100	166536820	2940	2940	2940	2940	0
73	20250210	200000	166536820	2940	2940	2940	2940	0
74	20250210	195900	166536820	2940	2940	2940	2940	0
75	20250210	195800	166536820	2940	2940	2940	2940	0
76	20250210	195700	166536820	2940	2940	2940	2940	0
77	20250210	195600	166536820	2940	2940	2940	2940	0
78	20250210	195500	166536820	2940	2940	2940	2940	0
79	20250210	195400	166536820	2940	2940	2940	2940	0
80	20250210	195300	166536820	2940	2940	2940	2940	0
81	20250210	195200	166536820	2940	2940	2940	2940	0
82	20250210	195100	166536820	2940	2940	2940	2940	0
83	20250210	195000	166536820	2940	2940	2940	2940	0
84	20250210	194900	166536820	2940	2940	2940	2940	0
85	20250210	194800	166536820	2940	2940	2940	2940	0
86	20250210	194700	166536820	2940	2940	2940	2940	0
87	20250210	194600	166536820	2940	2940	2940	2940	0
88	20250210	194500	166536820	2940	2940	2940	2940	0
89	20250210	194400	166536820	2940	2940	2940	2940	0
90	20250210	194300	166536820	2940	2940	2940	2940	0
91	20250210	194200	166536820	2940	2940	2940	2940	0
92	20250210	194100	166536820	2940	2940	2940	2940	408
93	20250210	194000	166536820	2940	2940	2940	2940	0
94	20250210	193900	166536820	2940	2940	2940	2940	0
95	20250210	193800	166536820	2940	2940	2940	2940	0
96	20250210	193700	166536820	2940	2940	2940	2940	0
97	20250210	193600	166536820	2940	2940	2940	2940	0
98	20250210	193500	166536820	2940	2940	2940	2940	0
99	20250210	193400	166536820	2940	2940	2940	2940	0
100	20250210	193300	166536820	2940	2940	2940	2940	0
101	20250210	193200	166536820	2940	2940	2940	2940	0
102	20250210	193100	166536820	2940	2940	2940	2940	0
103	20250210	193000	166536820	2940	2940	2940	2940	0
104	20250210	192900	166536820	2940	2940	2940	2940	0
105	20250210	192800	166536820	2940	2940	2940	2940	0
106	20250210	192700	166536820	2940	2940	2940	2940	0
107	20250210	192600	166536820	2940	2940	2940	2940	0
108	20250210	192500	166536820	2940	2940	2940	2940	0
109	20250210	192400	166536820	2940	2940	2940	2940	0
110	20250210	192300	166536820	2940	2940	2940	2940	0
111	20250210	192200	166536820	2940	2940	2940	2940	0
112	20250210	192100	166536820	2940	2940	2940	2940	0
113	20250210	192000	166536820	2940	2940	2940	2940	0
114	20250210	191900	166536820	2940	2940	2940	2940	0
115	20250210	191800	166536820	2940	2940	2940	2940	0
116	20250210	191700	166536820	2940	2940	2940	2940	0
117	20250210	191600	166536820	2940	2940	2940	2940	0
118	20250210	191500	166536820	2940	2940	2940	2940	0
119	20250210	191400	166536820	2940	2940	2940	2940	0
120	20250210	191300	166536820	2940	2940	2940	2940	0
121	20250210	191200	166536820	2940	2940	2940	2940	0
122	20250210	191100	166536820	2940	2940	2940	2940	408
123	20250210	191000	166536820	2940	2940	2940	2940	0
124	20250210	190900	166536820	2940	2940	2940	2940	0
125	20250210	190800	166536820	2940	2940	2940	2940	0
126	20250210	190700	166536820	2940	2940	2940	2940	0
127	20250210	190600	166536820	2940	2940	2940	2940	0
128	20250210	190500	166536820	2940	2940	2940	2940	0
129	20250210	190400	166536820	2940	2940	2940	2940	0
130	20250210	190300	166536820	2940	2940	2940	2940	0
131	20250210	190200	166536820	2940	2940	2940	2940	0
132	20250210	190100	166536820	2940	2940	2940	2940	0
133	20250210	190000	166536820	2940	2940	2940	2940	0
134	20250210	185900	166536820	2940	2940	2940	2940	0
135	20250210	185800	166536820	2940	2940	2940	2940	0
136	20250210	185700	166536820	2940	2940	2940	2940	0
137	20250210	185600	166536820	2940	2940	2940	2940	0
138	20250210	185500	166536820	2940	2940	2940	2940	0
139	20250210	185400	166536820	2940	2940	2940	2940	0
140	20250210	185300	166536820	2940	2940	2940	2940	0
141	20250210	185200	166536820	2940	2940	2940	2940	0
142	20250210	185100	166536820	2940	2940	2940	2940	0
143	20250210	185000	166536820	2940	2940	2940	2940	0
144	20250210	184900	166536820	2940	2940	2940	2940	0
145	20250210	184800	166536820	2940	2940	2940	2940	0
146	20250210	184700	166536820	2940	2940	2940	2940	0
147	20250210	184600	166536820	2940	2940	2940	2940	0
148	20250210	184500	166536820	2940	2940	2940	2940	0
149	20250210	184400	166536820	2940	2940	2940	2940	0
150	20250210	184300	166536820	2940	2940	2940	2940	0
151	20250210	184200	166536820	2940	2940	2940	2940	0
152	20250210	184100	166536820	2940	2940	2940	2940	408
153	20250210	184000	166536820	2940	2940	2940	2940	0
154	20250210	183900	166536820	2940	2940	2940	2940	0
155	20250210	183800	166536820	2940	2940	2940	2940	0
156	20250210	183700	166536820	2940	2940	2940	2940	0
157	20250210	183600	166536820	2940	2940	2940	2940	0
158	20250210	183500	166536820	2940	2940	2940	2940	0
159	20250210	183400	166536820	2940	2940	2940	2940	0
160	20250210	183300	166536820	2940	2940	2940	2940	0
161	20250210	183200	166536820	2940	2940	2940	2940	0
162	20250210	183100	166536820	2940	2940	2940	2940	0
163	20250210	183000	166536820	2940	2940	2940	2940	0
164	20250210	182900	166536820	2940	2940	2940	2940	0
165	20250210	182800	166536820	2940	2940	2940	2940	0
166	20250210	182700	166536820	2940	2940	2940	2940	0
167	20250210	182600	166536820	2940	2940	2940	2940	0
168	20250210	182500	166536820	2940	2940	2940	2940	0
169	20250210	182400	166536820	2940	2940	2940	2940	0
170	20250210	182300	166536820	2940	2940	2940	2940	0
171	20250210	182200	166536820	2940	2940	2940	2940	0
172	20250210	182100	166536820	2940	2940	2940	2940	0
173	20250210	182000	166536820	2940	2940	2940	2940	0
174	20250210	181900	166536820	2940	2940	2940	2940	0
175	20250210	181800	166536820	2940	2940	2940	2940	0
176	20250210	181700	166536820	2940	2940	2940	2940	0
177	20250210	181600	166536820	2940	2940	2940	2940	0
178	20250210	181500	166536820	2940	2940	2940	2940	0
179	20250210	181400	166536820	2940	2940	2940	2940	0
180	20250210	181300	166536820	2940	2940	2940	2940	0
181	20250210	181200	166536820	2940	2940	2940	2940	0
182	20250210	181100	166536820	2940	2940	2940	2940	408
183	20250210	181000	166536820	2940	2940	2940	2940	0
184	20250210	180900	166536820	2940	2940	2940	2940	0
185	20250210	180800	166536820	2940	2940	2940	2940	0
186	20250210	180700	166536820	2940	2940	2940	2940	0
187	20250210	180600	166536820	2940	2940	2940	2940	0
188	20250210	180500	166536820	2940	2940	2940	2940	0
189	20250210	180400	166536820	2940	2940	2940	2940	0
190	20250210	180300	166536820	2940	2940	2940	2940	0
191	20250210	180200	166536820	2940	2940	2940	2940	0
192	20250210	180100	166536820	2940	2940	2940	2940	0
193	20250210	180000	166536820	2940	2940	2940	2940	0
194	20250210	175900	166536820	2940	2940	2940	2940	0
195	20250210	175800	166536820	2940	2940	2940	2940	0
196	20250210	175700	166536820	2940	2940	2940	2940	0
197	20250210	175600	166536820	2940	2940	2940	2940	0
198	20250210	175500	166536820	2940	2940	2940	2940	0
199	20250210	175400	166536820	2940	2940	2940	2940	0
200	20250210	175300	166536820	2940	2940	2940	2940	0
201	20250210	175200	166536820	2940	2940	2940	2940	0
202	20250210	175100	166536820	2940	2940	2940	2940	0
203	20250210	175000	166536820	2940	2940	2940	2940	0
204	20250210	174900	166536820	2940	2940	2940	2940	0
205	20250210	174800	166536820	2940	2940	2940	2940	0
206	20250210	174700	166536820	2940	2940	2940	2940	0
207	20250210	174600	166536820	2940	2940	2940	2940	0
208	20250210	174500	166536820	2940	2940	2940	2940	0
209	20250210	174400	166536820	2940	2940	2940	2940	0
210	20250210	174300	166536820	2940	2940	2940	2940	0
211	20250210	174200	166536820	2940	2940	2940	2940	0
212	20250210	174100	166536820	2940	2940	2940	2940	408
213	20250210	174000	166536820	2940	2940	2940	2940	0
214	20250210	173900	166536820	2940	2940	2940	2940	0
215	20250210	173800	166536820	2940	2940	2940	2940	0
216	20250210	173700	166536820	2940	2940	2940	2940	0
217	20250210	173600	166536820	2940	2940	2940	2940	0
218	20250210	173500	166536820	2940	2940	2940	2940	0
219	20250210	173400	166536820	2940	2940	2940	2940	0
220	20250210	173300	166536820	2940	2940	2940	2940	0
221	20250210	173200	166536820	2940	2940	2940	2940	0
222	20250210	173100	166536820	2940	2940	2940	2940	0
223	20250210	173000	166536820	2940	2940	2940	2940	0
224	20250210	172900	166536820	2940	2940	2940	2940	0
225	20250210	172800	166536820	2940	2940	2940	2940	0
226	20250210	172700	166536820	2940	2940	2940	2940	0
227	20250210	172600	166536820	2940	2940	2940	2940	0
228	20250210	172500	166536820	2940	2940	2940	2940	0
229	20250210	172400	166536820	2940	2940	2940	2940	0
230	20250210	172300	166536820	2940	2940	2940	2940	0
231	20250210	172200	166536820	2940	2940	2940	2940	0
232	20250210	172100	166536820	2940	2940	2940	2940	0
233	20250210	172000	166536820	2940	2940	2940	2940	0
234	20250210	171900	166536820	2940	2940	2940	2940	0
235	20250210	171800	166536820	2940	2940	2940	2940	0
236	20250210	171700	166536820	2940	2940	2940	2940	0
237	20250210	171600	166536820	2940	2940	2940	2940	0
238	20250210	171500	166536820	2940	2940	2940	2940	0
239	20250210	171400	166536820	2940	2940	2940	2940	0
240	20250210	171300	166536820	2940	2940	2940	2940	0
241	20250210	171200	166536820	2940	2940	2940	2940	0
242	20250210	171100	166536820	2940	2940	2940	2940	408
243	20250210	171000	166536820	2940	2940	2940	2940	0
244	20250210	170900	166536820	2940	2940	2940	2940	0
245	20250210	170800	166536820	2940	2940	2940	2940	0
246	20250210	170700	166536820	2940	2940	2940	2940	0
247	20250210	170600	166536820	2940	2940	2940	2940	0
248	20250210	170500	166536820	2940	2940	2940	2940	0
249	20250210	170400	166536820	2940	2940	2940	2940	0
250	20250210	170300	166536820	2940	2940	2940	2940	0
251	20250210	170200	166536820	2940	2940	2940	2940	0
252	20250210	170100	166536820	2940	2940	2940	2940	0
253	20250210	170000	166536820	2940	2940	2940	2940	0
254	20250210	165900	166536820	2940	2940	2940	2940	0
255	20250210	165800	166536820	2940	2940	2940	2940	0
256	20250210	165700	166536820	2940	2940	2940	2940	0
257	20250210	165600	166536820	2940	2940	2940	2940	0
258	20250210	165500	166536820	2940	2940	2940	2940	0
259	20250210	165400	166536820	2940	2940	2940	2940	0
260	20250210	165300	166536820	2940	2940	2940	2940	0
261	20250210	165200	166536820	2940	2940	2940	2940	0
262	20250210	165100	166536820	2940	2940	2940	2940	0
263	20250210	165000	166536820	2940	2940	2940	2940	0
264	20250210	164900	166536820	2940	2940	2940	2940	0
265	20250210	164800	166536820	2940	2940	2940	2940	0
266	20250210	164700	166536820	2940	2940	2940	2940	0
267	20250210	164600	166536820	2940	2940	2940	2940	0
268	20250210	164500	166536820	2940	2940	2940	2940	0
269	20250210	164400	166536820	2940	2940	2940	2940	0
270	20250210	164300	166536820	2940	2940	2940	2940	0
271	20250210	164200	166536820	2940	2940	2940	2940	0
272	20250210	164100	166536820	2940	2940	2940	2940	408
273	20250210	164000	166536820	2940	2940	2940	2940	0
274	20250210	163900	166536820	2940	2940	2940	2940	0
275	20250210	163800	166536820	2940	2940	2940	2940	0
276	20250210	163700	166536820	2940	2940	2940	2940	0
277	20250210	163600	166536820	2940	2940	2940	2940	0
278	20250210	163500	166536820	2940	2940	2940	2940	0
279	20250210	163400	166536820	2940	2940	2940	2940	0
280	20250210	163300	166536820	2940	2940	2940	2940	0
281	20250210	163200	166536820	2940	2940	2940	2940	0
282	20250210	163100	166536820	2940	2940	2940	2940	0
283	20250210	163000	166536820	2940	2940	2940	2940	0
284	20250210	162900	166536820	2940	2940	2940	2940	0
285	20250210	162800	166536820	2940	2940	2940	2940	0
286	20250210	162700	166536820	2940	2940	2940	2940	0
287	20250210	162600	166536820	2940	2940	2940	2940	0
288	20250210	162500	166536820	2940	2940	2940	2940	0
289	20250210	162400	166536820	2940	2940	2940	2940	0
290	20250210	162300	166536820	2940	2940	2940	2940	0
291	20250210	162200	166536820	2940	2940	2940	2940	0
292	20250210	162100	166536820	2940	2940	2940	2940	0
293	20250210	162000	166536820	2940	2940	2940	2940	0
294	20250210	161900	166536820	2940	2940	2940	2940	0
295	20250210	161800	166536820	2940	2940	2940	2940	0
296	20250210	161700	166536820	2940	2940	2940	2940	0
297	20250210	161600	166536820	2940	2940	2940	2940	0
298	20250210	161500	166536820	2940	2940	2940	2940	0
299	20250210	161400	166536820	2940	2940	2940	2940	0
300	20250210	161300	166536820	2940	2940	2940	2940	0
301	20250210	161200	166536820	2940	2940	2940	2940	0
302	20250210	161100	166536820	2940	2940	2940	2940	408
303	20250210	161000	166536820	2940	2940	2940	2940	0
304	20250210	160900	166536820	2940	2940	2940	2940	0
305	20250210	160800	166536820	2940	2940	2940	2940	0
306	20250210	160700	166536820	2940	2940	2940	2940	0
307	20250210	160600	166536820	2940	2940	2940	2940	0
308	20250210	160500	166536820	2940	2940	2940	2940	0
309	20250210	160400	166536820	2940	2940	2940	2940	0
310	20250210	160300	166536820	2940	2940	2940	2940	0
311	20250210	160200	166536820	2940	2940	2940	2940	0
312	20250210	160100	166536820	2940	2940	2940	2940	0
313	20250210	160000	166536820	2940	2940	2940	2940	0
314	20250210	155900	166536820	2940	2940	2940	2940	0
315	20250210	155800	166536820	2940	2940	2940	2940	0
316	20250210	155700	166536820	2940	2940	2940	2940	0
317	20250210	155600	166536820	2940	2940	2940	2940	0
318	20250210	155500	166536820	2940	2940	2940	2940	0
319	20250210	155400	166536820	2940	2940	2940	2940	0
320	20250210	155300	166536820	2940	2940	2940	2940	0
321	20250210	155200	166536820	2940	2940	2940	2940	0
322	20250210	155100	166536820	2940	2940	2940	2940	0
323	20250210	155000	166536820	2940	2940	2940	2940	0
324	20250210	154900	166536820	2940	2940	2940	2940	0
325	20250210	154800	166536820	2940	2940	2940	2940	0
326	20250210	154700	166536820	2940	2940	2940	2940	0
327	20250210	154600	166536820	2940	2940	2940	2940	0
328	20250210	154500	166536820	2940	2940	2940	2940	0
329	20250210	154400	166536820	2940	2940	2940	2940	0
330	20250210	154300	166536820	2940	2940	2940	2940	0
331	20250210	154200	166536820	2940	2940	2940	2940	0
332	20250210	154100	166536820	2940	2940	2940	2940	408
333	20250210	154000	166536820	2940	2940	2940	2940	0
334	20250210	153900	166536820	2940	2940	2940	2940	0
335	20250210	153800	166536820	2940	2940	2940	2940	0
336	20250210	153700	166536820	2940	2940	2940	2940	0
337	20250210	153600	166536820	2940	2940	2940	2940	0
338	20250210	153500	166536820	2940	2940	2940	2940	0
339	20250210	153400	166536820	2940	2940	2940	2940	0
340	20250210	153300	166536820	2940	2940	2940	2940	0
341	20250210	153200	166536820	2940	2940	2940	2940	0
342	20250210	153100	166536820	2940	2940	2940	2940	0
343	20250210	153000	166536820	2940	2940	2940	2940	408
344	20250210	152900	165337300	2925	2925	2925	2925	0
345	20250210	152800	165337300	2925	2925	2925	2925	0
346	20250210	152700	165337300	2925	2925	2925	2925	0
347	20250210	152600	165337300	2925	2925	2925	2925	0
348	20250210	152500	165337300	2925	2925	2925	2925	0
349	20250210	152400	165337300	2925	2925	2925	2925	0
350	20250210	152300	165337300	2925	2925	2925	2925	0
351	20250210	152200	165337300	2925	2925	2925	2925	0
352	20250210	152100	165337300	2925	2925	2925	2925	0
353	20250210	152000	165337300	2925	2925	2925	2925	0
354	20250210	151900	165337300	2925	2915	2925	2915	385
355	20250210	151800	164215015	2915	2920	2920	2915	445
356	20250210	151700	162915810	2920	2925	2925	2920	134
357	20250210	151600	162524250	2925	2920	2925	2920	95
358	20250210	151500	162246625	2925	2920	2925	2920	148
359	20250210	151400	161813775	2920	2915	2920	2915	156
360	20250210	151300	161358270	2915	2915	2915	2915	263
361	20250210	151200	160591625	2920	2920	2920	2920	16
362	20250210	151100	160544905	2925	2925	2925	2925	0
363	20250210	151000	160544905	2925	2925	2925	2925	10
364	20250210	150900	160515655	2920	2920	2920	2920	0
365	20250210	150800	160515655	2920	2920	2920	2920	30
366	20250210	150700	160428055	2935	2935	2935	2935	10
367	20250210	150600	160398705	2935	2935	2935	2935	0
368	20250210	150500	160398705	2935	2920	2935	2915	1002
369	20250210	150400	157472855	2920	2920	2920	2920	0
370	20250210	150300	157472855	2920	2920	2920	2920	0
371	20250210	150200	157472855	2920	2920	2920	2920	5
372	20250210	150100	157458255	2915	2915	2915	2915	60
373	20250210	150000	157283355	2900	2900	2900	2900	0
374	20250210	145900	157283355	2900	2935	2935	2900	3303
375	20250210	145800	147649920	2945	2945	2945	2945	1
376	20250210	145700	147646975	2945	2945	2945	2945	2
377	20250210	145600	147641085	2945	2940	2945	2940	36
378	20250210	145500	147535240	2925	2925	2925	2925	0
379	20250210	145400	147535240	2925	2925	2925	2925	0
380	20250210	145300	147535240	2925	2930	2930	2925	11
381	20250210	145200	147503050	2930	2930	2930	2930	317
382	20250210	145100	146574240	2930	2930	2930	2930	0
383	20250210	145000	146574240	2930	2930	2930	2930	0
384	20250210	144900	146574240	2930	2925	2930	2925	17
385	20250210	144800	146524510	2930	2930	2930	2930	0
386	20250210	144700	146524510	2930	2930	2930	2930	1
387	20250210	144600	146521580	2930	2930	2930	2930	0
388	20250210	144500	146521580	2930	2930	2930	2930	0
389	20250210	144400	146521580	2930	2930	2930	2930	0
390	20250210	144300	146521580	2930	2930	2930	2930	0
391	20250210	144200	146521580	2930	2930	2930	2930	0
392	20250210	144100	146521580	2930	2930	2930	2930	0
393	20250210	144000	146521580	2930	2930	2930	2930	0
394	20250210	143900	146521580	2930	2930	2930	2930	0
395	20250210	143800	146521580	2930	2930	2930	2930	0
396	20250210	143700	146521580	2930	2930	2930	2930	0
397	20250210	143600	146521580	2930	2930	2930	2930	10
398	20250210	143500	146492280	2940	2940	2940	2940	0
399	20250210	143400	146492280	2940	2940	2940	2940	0
400	20250210	143300	146492280	2940	2940	2940	2940	100
401	20250210	143200	146198280	2920	2920	2920	2920	0
402	20250210	143100	146198280	2920	2920	2920	2920	0
403	20250210	143000	146198280	2920	2920	2920	2920	0
404	20250210	142900	146198280	2920	2920	2920	2920	0
405	20250210	142800	146198280	2920	2920	2920	2920	0
406	20250210	142700	146198280	2920	2925	2925	2915	49
407	20250210	142600	146055325	2945	2945	2945	2945	0
408	20250210	142500	146055325	2945	2925	2945	2925	1480
409	20250210	142400	141718180	2925	2925	2925	2925	0
410	20250210	142300	141718180	2925	2920	2925	2920	204
411	20250210	142200	141122205	2920	2920	2920	2920	6
412	20250210	142100	141104685	2940	2940	2940	2940	0
413	20250210	142000	141104685	2940	2940	2940	2940	0
414	20250210	141900	141104685	2940	2940	2940	2940	5
415	20250210	141800	141089985	2900	2900	2900	2900	0
416	20250210	141700	141089985	2900	2920	2920	2900	1884
417	20250210	141600	135609235	2910	2920	2920	2910	128
418	20250210	141500	135235625	2920	2920	2920	2920	100
419	20250210	141400	134943625	2940	2940	2940	2920	522
420	20250210	141300	133409315	2950	2950	2950	2950	0
421	20250210	141200	133409315	2950	2950	2950	2930	948
422	20250210	141100	130630790	2965	2965	2965	2965	39
423	20250210	141000	130515155	2965	2955	2965	2955	59
424	20250210	140900	130340335	2955	2960	2960	2955	19
425	20250210	140800	130284160	2965	2970	2970	2965	508
426	20250210	140700	128775420	2970	2970	2970	2970	1
427	20250210	140600	128772450	2980	2965	2980	2965	110
428	20250210	140500	128444785	2980	2980	2985	2980	199
429	20250210	140400	127851270	2990	3010	3010	2990	1130
430	20250210	140300	124459010	3035	2995	3040	2995	3357
431	20250210	140200	114354825	2995	2955	3000	2920	8801
432	20250210	140100	88027595	2970	2960	2970	2955	482
433	20250210	140000	86599025	2960	2935	2970	2935	899
434	20250210	135900	83946265	2935	2900	2935	2900	3930
435	20250210	135800	72464620	2905	2905	2905	2905	111
436	20250210	135700	72142165	2900	2895	2910	2895	1103
437	20250210	135600	68939220	2895	2895	2895	2895	275
438	20250210	135500	68143095	2900	2900	2900	2900	5
439	20250210	135400	68128595	2900	2900	2900	2900	0
440	20250210	135300	68128595	2900	2900	2900	2900	50
441	20250210	135200	67983595	2915	2915	2915	2915	0
442	20250210	135100	67983595	2915	2915	2915	2915	134
443	20250210	135000	67592985	2915	2920	2920	2915	24
444	20250210	134900	67522920	2920	2920	2920	2920	10
445	20250210	134800	67493720	2920	2920	2920	2920	10
446	20250210	134700	67464520	2915	2915	2915	2915	100
447	20250210	134600	67173020	2915	2915	2915	2915	10
448	20250210	134500	67143870	2925	2925	2925	2925	0
449	20250210	134400	67143870	2925	2925	2925	2925	0
450	20250210	134300	67143870	2925	2915	2925	2840	616
451	20250210	134200	65368520	2915	2890	2920	2890	3404
452	20250210	134100	55457195	2875	2855	2875	2855	2301
453	20250210	134000	48858970	2855	2855	2855	2855	922
454	20250210	133900	46226660	2845	2845	2845	2845	0
455	20250210	133800	46226660	2845	2845	2845	2845	132
456	20250210	133700	45851120	2840	2840	2840	2840	0
457	20250210	133600	45851120	2840	2840	2840	2840	0
458	20250210	133500	45851120	2840	2840	2840	2840	0
459	20250210	133400	45851120	2840	2840	2840	2840	0
460	20250210	133300	45851120	2840	2840	2840	2840	0
461	20250210	133200	45851120	2840	2840	2840	2840	5
462	20250210	133100	45836920	2830	2830	2830	2830	0
463	20250210	133000	45836920	2830	2830	2830	2830	0
464	20250210	132900	45836920	2830	2830	2830	2830	1000
465	20250210	132800	43006920	2830	2830	2830	2830	0
466	20250210	132700	43006920	2830	2830	2830	2830	0
467	20250210	132600	43006920	2830	2830	2830	2830	0
468	20250210	132500	43006920	2830	2830	2830	2830	0
469	20250210	132400	43006920	2830	2830	2830	2830	0
470	20250210	132300	43006920	2830	2830	2830	2830	0
471	20250210	132200	43006920	2830	2830	2830	2830	0
472	20250210	132100	43006920	2830	2830	2830	2830	0
473	20250210	132000	43006920	2830	2830	2830	2830	0
474	20250210	131900	43006920	2830	2830	2830	2830	0
475	20250210	131800	43006920	2830	2830	2830	2830	0
476	20250210	131700	43006920	2830	2835	2835	2830	170
477	20250210	131600	42525775	2845	2845	2845	2845	0
478	20250210	131500	42525775	2845	2845	2845	2845	0
479	20250210	131400	42525775	2845	2845	2845	2845	0
480	20250210	131300	42525775	2845	2845	2845	2845	0
481	20250210	131200	42525775	2845	2840	2845	2840	10
482	20250210	131100	42497350	2840	2840	2840	2840	0
483	20250210	131000	42497350	2840	2840	2840	2840	0
484	20250210	130900	42497350	2840	2840	2840	2840	0
485	20250210	130800	42497350	2840	2840	2840	2840	0
486	20250210	130700	42497350	2840	2840	2840	2840	0
487	20250210	130600	42497350	2840	2840	2840	2840	403
488	20250210	130500	41352830	2840	2840	2840	2840	0
489	20250210	130400	41352830	2840	2840	2840	2840	0
490	20250210	130300	41352830	2840	2840	2840	2840	0
491	20250210	130200	41352830	2840	2840	2840	2840	0
492	20250210	130100	41352830	2840	2840	2840	2840	47
493	20250210	130000	41219350	2835	2835	2835	2835	0
494	20250210	125900	41219350	2835	2835	2835	2835	0
495	20250210	125800	41219350	2835	2835	2835	2835	0
496	20250210	125700	41219350	2835	2835	2835	2835	0
497	20250210	125600	41219350	2835	2835	2835	2835	0
498	20250210	125500	41219350	2835	2835	2835	2835	0
499	20250210	125400	41219350	2835	2835	2835	2835	0
500	20250210	125300	41219350	2835	2835	2835	2835	0
501	20250210	125200	41219350	2835	2835	2835	2835	0
502	20250210	125100	41219350	2835	2835	2835	2835	0
503	20250210	125000	41219350	2835	2835	2835	2835	0
504	20250210	124900	41219350	2835	2835	2835	2835	2
505	20250210	124800	41213680	2835	2835	2835	2835	3
506	20250210	124700	41205175	2845	2845	2845	2845	0
507	20250210	124600	41205175	2845	2845	2845	2845	0
508	20250210	124500	41205175	2845	2845	2845	2845	0
509	20250210	124400	41205175	2845	2845	2845	2845	3
510	20250210	124300	41196640	2845	2845	2845	2845	7
511	20250210	124200	41176725	2845	2845	2845	2845	0
512	20250210	124100	41176725	2845	2845	2845	2845	0
513	20250210	124000	41176725	2845	2845	2845	2845	0
514	20250210	123900	41176725	2845	2845	2845	2845	1
515	20250210	123800	41173880	2835	2835	2835	2835	0
516	20250210	123700	41173880	2835	2835	2835	2835	0
517	20250210	123600	41173880	2835	2835	2835	2835	0
518	20250210	123500	41173880	2835	2835	2835	2835	0
519	20250210	123400	41173880	2835	2835	2835	2835	0
520	20250210	123300	41173880	2835	2835	2835	2835	263
521	20250210	123200	40428275	2835	2835	2835	2835	0
522	20250210	123100	40428275	2835	2835	2835	2835	6
523	20250210	123000	40411265	2830	2830	2830	2830	0
524	20250210	122900	40411265	2830	2830	2830	2830	0
525	20250210	122800	40411265	2830	2830	2830	2830	0
526	20250210	122700	40411265	2830	2830	2830	2830	0
527	20250210	122600	40411265	2830	2830	2830	2830	0
528	20250210	122500	40411265	2830	2830	2830	2830	0
529	20250210	122400	40411265	2830	2830	2830	2830	101
530	20250210	122300	40125435	2830	2830	2830	2830	0
531	20250210	122200	40125435	2830	2830	2830	2830	0
532	20250210	122100	40125435	2830	2830	2830	2830	0
533	20250210	122000	40125435	2830	2830	2830	2830	0
534	20250210	121900	40125435	2830	2830	2830	2830	0
535	20250210	121800	40125435	2830	2830	2830	2830	0
536	20250210	121700	40125435	2830	2830	2830	2830	0
537	20250210	121600	40125435	2830	2830	2830	2830	0
538	20250210	121500	40125435	2830	2830	2830	2830	0
539	20250210	121400	40125435	2830	2830	2830	2830	0
540	20250210	121300	40125435	2830	2830	2830	2830	0
541	20250210	121200	40125435	2830	2830	2830	2830	0
542	20250210	121100	40125435	2830	2830	2830	2830	0
543	20250210	121000	40125435	2830	2830	2830	2830	0
544	20250210	120900	40125435	2830	2835	2835	2830	355
545	20250210	120800	39120710	2835	2830	2835	2830	453
546	20250210	120700	37838360	2820	2820	2820	2820	0
547	20250210	120600	37838360	2820	2820	2820	2820	0
548	20250210	120500	37838360	2820	2820	2820	2820	0
549	20250210	120400	37838360	2820	2820	2820	2820	0
550	20250210	120300	37838360	2820	2820	2820	2820	0
551	20250210	120200	37838360	2820	2820	2820	2820	5
552	20250210	120100	37824260	2830	2830	2830	2830	0
553	20250210	120000	37824260	2830	2830	2830	2830	0
554	20250210	115900	37824260	2830	2830	2830	2830	68
555	20250210	115800	37631820	2820	2820	2820	2820	639
556	20250210	115700	35829840	2830	2830	2830	2830	0
557	20250210	115600	35829840	2830	2830	2830	2830	0
558	20250210	115500	35829840	2830	2830	2830	2830	0
559	20250210	115400	35829840	2830	2830	2830	2830	0
560	20250210	115300	35829840	2830	2830	2830	2830	0
561	20250210	115200	35829840	2830	2830	2830	2830	67
562	20250210	115100	35640230	2835	2835	2835	2835	1
563	20250210	115000	35637395	2820	2820	2820	2820	0
564	20250210	114900	35637395	2820	2820	2820	2820	9
565	20250210	114800	35612015	2830	2830	2830	2830	0
566	20250210	114700	35612015	2830	2830	2830	2830	0
567	20250210	114600	35612015	2830	2830	2835	2830	140
568	20250210	114500	35215760	2830	2830	2830	2830	0
569	20250210	114400	35215760	2830	2830	2830	2830	0
570	20250210	114300	35215760	2830	2830	2830	2830	0
571	20250210	114200	35215760	2830	2830	2830	2830	0
572	20250210	114100	35215760	2830	2830	2830	2830	0
573	20250210	114000	35215760	2830	2830	2830	2830	0
574	20250210	113900	35215760	2830	2830	2830	2830	0
575	20250210	113800	35215760	2830	2830	2830	2830	0
576	20250210	113700	35215760	2830	2830	2830	2830	0
577	20250210	113600	35215760	2830	2830	2830	2830	0
578	20250210	113500	35215760	2830	2830	2830	2830	0
579	20250210	113400	35215760	2830	2830	2830	2830	0
580	20250210	113300	35215760	2830	2830	2830	2830	0
581	20250210	113200	35215760	2830	2830	2830	2830	0
582	20250210	113100	35215760	2830	2830	2830	2830	1
583	20250210	113000	35212930	2835	2835	2835	2835	0
584	20250210	112900	35212930	2835	2835	2835	2835	0
585	20250210	112800	35212930	2835	2835	2835	2835	0
586	20250210	112700	35212930	2835	2835	2835	2835	0
587	20250210	112600	35212930	2835	2835	2835	2835	0
588	20250210	112500	35212930	2835	2835	2835	2835	0
589	20250210	112400	35212930	2835	2835	2835	2835	1
590	20250210	112300	35210095	2820	2820	2820	2820	0
591	20250210	112200	35210095	2820	2820	2820	2820	0
592	20250210	112100	35210095	2820	2820	2820	2820	0
593	20250210	112000	35210095	2820	2820	2820	2820	0
594	20250210	111900	35210095	2820	2820	2820	2820	0
595	20250210	111800	35210095	2820	2820	2820	2820	0
596	20250210	111700	35210095	2820	2820	2820	2820	0
597	20250210	111600	35210095	2820	2820	2820	2820	0
598	20250210	111500	35210095	2820	2820	2820	2820	0
599	20250210	111400	35210095	2820	2820	2820	2820	1
600	20250210	111300	35207275	2820	2820	2820	2820	10
601	20250210	111200	35179075	2815	2840	2840	2815	700
602	20250210	111100	33206190	2850	2850	2850	2850	0
603	20250210	111000	33206190	2850	2850	2850	2850	0
604	20250210	110900	33206190	2850	2850	2850	2850	150
605	20250210	110800	32778690	2850	2850	2850	2850	0
606	20250210	110700	32778690	2850	2850	2850	2850	10
607	20250210	110600	32750190	2840	2840	2840	2840	0
608	20250210	110500	32750190	2840	2840	2840	2840	0
609	20250210	110400	32750190	2840	2840	2840	2840	0
610	20250210	110300	32750190	2840	2840	2840	2840	0
611	20250210	110200	32750190	2840	2840	2840	2840	0
612	20250210	110100	32750190	2840	2840	2840	2840	5
613	20250210	110000	32735990	2840	2840	2840	2840	0
614	20250210	105900	32735990	2840	2840	2840	2840	70
615	20250210	105800	32537190	2840	2840	2840	2840	0
616	20250210	105700	32537190	2840	2840	2840	2840	22
617	20250210	105600	32474710	2855	2855	2855	2855	0
618	20250210	105500	32474710	2855	2855	2855	2855	0
619	20250210	105400	32474710	2855	2855	2855	2855	13
620	20250210	105300	32437595	2860	2860	2860	2860	41
621	20250210	105200	32320335	2865	2865	2865	2865	0
622	20250210	105100	32320335	2865	2865	2865	2865	13
623	20250210	105000	32283090	2865	2865	2865	2865	4
624	20250210	104900	32271630	2865	2865	2865	2865	49
625	20250210	104800	32131245	2870	2870	2870	2870	8
626	20250210	104700	32108285	2870	2870	2870	2870	0
627	20250210	104600	32108285	2870	2870	2870	2870	0
628	20250210	104500	32108285	2870	2870	2870	2870	0
629	20250210	104400	32108285	2870	2870	2870	2870	95
630	20250210	104300	31835635	2865	2865	2865	2865	0
631	20250210	104200	31835635	2865	2865	2865	2865	0
632	20250210	104100	31835635	2865	2865	2865	2865	31
633	20250210	104000	31746820	2865	2855	2865	2855	400
634	20250210	103900	30600850	2855	2855	2855	2855	3
635	20250210	103800	30592285	2855	2855	2855	2855	5
636	20250210	103700	30578010	2855	2855	2855	2855	17
637	20250210	103600	30529475	2840	2840	2840	2840	0
638	20250210	103500	30529475	2840	2840	2840	2840	0
639	20250210	103400	30529475	2840	2840	2840	2840	0
640	20250210	103300	30529475	2840	2855	2855	2840	2
641	20250210	103200	30523780	2840	2840	2840	2840	0
642	20250210	103100	30523780	2840	2840	2840	2840	0
643	20250210	103000	30523780	2840	2840	2840	2840	0
644	20250210	102900	30523780	2840	2840	2840	2840	0
645	20250210	102800	30523780	2840	2840	2840	2840	0
646	20250210	102700	30523780	2840	2840	2840	2840	3
647	20250210	102600	30515260	2840	2840	2840	2840	2
648	20250210	102500	30509580	2840	2840	2840	2840	0
649	20250210	102400	30509580	2840	2855	2855	2840	68
650	20250210	102300	30315950	2865	2865	2865	2865	0
651	20250210	102200	30315950	2865	2865	2865	2865	0
652	20250210	102100	30315950	2865	2865	2865	2865	0
653	20250210	102000	30315950	2865	2865	2865	2865	0
654	20250210	101900	30315950	2865	2865	2865	2865	0
655	20250210	101800	30315950	2865	2865	2865	2865	0
656	20250210	101700	30315950	2865	2865	2870	2865	3781
657	20250210	101600	19467470	2865	2855	2865	2855	799
658	20250210	101500	17183010	2850	2850	2850	2850	516
659	20250210	101400	15712410	2850	2850	2850	2850	644
660	20250210	101300	13877010	2850	2850	2850	2850	270
661	20250210	101200	13107510	2850	2845	2850	2845	2000
662	20250210	101100	7408860	2845	2845	2845	2845	0
663	20250210	101000	7408860	2845	2845	2845	2845	0
664	20250210	100900	7408860	2845	2845	2845	2845	1
665	20250210	100800	7406015	2845	2845	2845	2845	0
666	20250210	100700	7406015	2845	2845	2845	2845	0
667	20250210	100600	7406015	2845	2845	2845	2845	5
668	20250210	100500	7391790	2845	2845	2845	2845	1
669	20250210	100400	7388945	2815	2815	2815	2815	30
670	20250210	100300	7304495	2815	2815	2815	2815	0
671	20250210	100200	7304495	2815	2815	2815	2815	0
672	20250210	100100	7304495	2815	2815	2815	2815	82
673	20250210	100000	7073665	2845	2845	2845	2845	0
674	20250210	095900	7073665	2845	2845	2845	2845	0
675	20250210	095800	7073665	2845	2845	2845	2845	0
676	20250210	095700	7073665	2845	2845	2845	2845	0
677	20250210	095600	7073665	2845	2845	2845	2845	0
678	20250210	095500	7073665	2845	2845	2845	2845	0
679	20250210	095400	7073665	2845	2845	2845	2845	0
680	20250210	095300	7073665	2845	2845	2845	2845	0
681	20250210	095200	7073665	2845	2845	2845	2845	10
682	20250210	095100	7045215	2845	2845	2845	2845	1
683	20250210	095000	7042370	2845	2845	2845	2845	1
684	20250210	094900	7039525	2845	2845	2845	2845	0
685	20250210	094800	7039525	2845	2845	2845	2845	0
686	20250210	094700	7039525	2845	2845	2845	2845	1
687	20250210	094600	7036680	2810	2810	2810	2810	0
688	20250210	094500	7036680	2810	2810	2810	2810	0
689	20250210	094400	7036680	2810	2810	2810	2810	0
690	20250210	094300	7036680	2810	2810	2810	2810	118
691	20250210	094200	6705100	2845	2845	2845	2845	1
692	20250210	094100	6702255	2810	2810	2810	2810	0
693	20250210	094000	6702255	2810	2810	2810	2810	0
694	20250210	093900	6702255	2810	2810	2810	2810	0
695	20250210	093800	6702255	2810	2810	2810	2810	0
696	20250210	093700	6702255	2810	2810	2810	2810	0
697	20250210	093600	6702255	2810	2810	2810	2810	0
698	20250210	093500	6702255	2810	2810	2810	2810	0
699	20250210	093400	6702255	2810	2810	2810	2810	0
700	20250210	093300	6702255	2810	2810	2810	2810	0
701	20250210	093200	6702255	2810	2810	2810	2810	0
702	20250210	093100	6702255	2810	2810	2810	2810	31
703	20250210	093000	6615145	2810	2810	2810	2810	0
704	20250210	092900	6615145	2810	2810	2810	2810	0
705	20250210	092800	6615145	2810	2810	2810	2810	95
706	20250210	092700	6348195	2810	2810	2810	2810	0
707	20250210	092600	6348195	2810	2810	2810	2810	1
708	20250210	092500	6345385	2815	2815	2815	2815	133
709	20250210	092400	5970990	2815	2815	2815	2815	0
710	20250210	092300	5970990	2815	2815	2815	2815	0
711	20250210	092200	5970990	2815	2815	2815	2815	0
712	20250210	092100	5970990	2815	2815	2815	2815	0
713	20250210	092000	5970990	2815	2820	2820	2815	89
714	20250210	091900	5720425	2840	2840	2840	2840	5
715	20250210	091800	5706225	2850	2850	2850	2850	0
716	20250210	091700	5706225	2850	2850	2850	2850	0
717	20250210	091600	5706225	2850	2850	2850	2850	5
718	20250210	091500	5691975	2815	2815	2815	2815	0
719	20250210	091400	5691975	2815	2815	2815	2815	109
720	20250210	091300	5385140	2810	2835	2835	2810	1579
721	20250210	091200	939280	2835	2840	2840	2835	98
722	20250210	091100	661430	2845	2845	2845	2845	39
723	20250210	091000	550475	2855	2860	2860	2855	12
724	20250210	090900	516205	2860	2860	2860	2860	0
725	20250210	090800	516205	2860	2860	2860	2860	0
726	20250210	090700	516205	2860	2855	2860	2855	12
727	20250210	090600	481895	2860	2860	2860	2860	0
728	20250210	090500	481895	2860	2850	2860	2840	72
729	20250210	090400	277055	2850	2825	2850	2825	14
730	20250210	090300	237185	2820	2820	2820	2820	23
731	20250210	090200	172325	2825	2825	2825	2825	52
732	20250210	090100	25425	2825	2825	2825	2825	0
733	20250210	090000	25425	2825	2825	2825	2825	9