KissMeData/002820/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	183800	10224270	2935	2935	2935	2935	462
3	20250210	183700	10224270	2935	2935	2935	2935	0
4	20250210	183600	10224270	2935	2935	2935	2935	0
5	20250210	183500	10224270	2935	2935	2935	2935	0
6	20250210	183400	10224270	2935	2935	2935	2935	0
7	20250210	183300	10224270	2935	2935	2935	2935	0
8	20250210	183200	10224270	2935	2935	2935	2935	0
9	20250210	183100	10224270	2935	2935	2935	2935	0
10	20250210	183000	10224270	2935	2935	2935	2935	0
11	20250210	182900	10224270	2935	2935	2935	2935	0
12	20250210	182800	10224270	2935	2935	2935	2935	0
13	20250210	182700	10224270	2935	2935	2935	2935	0
14	20250210	182600	10224270	2935	2935	2935	2935	0
15	20250210	182500	10224270	2935	2935	2935	2935	0
16	20250210	182400	10224270	2935	2935	2935	2935	0
17	20250210	182300	10224270	2935	2935	2935	2935	0
18	20250210	182200	10224270	2935	2935	2935	2935	0
19	20250210	182100	10224270	2935	2935	2935	2935	0
20	20250210	182000	10224270	2935	2935	2935	2935	0
21	20250210	181900	10224270	2935	2935	2935	2935	0
22	20250210	181800	10224270	2935	2935	2935	2935	0
23	20250210	181700	10224270	2935	2935	2935	2935	0
24	20250210	181600	10224270	2935	2935	2935	2935	0
25	20250210	181500	10224270	2935	2935	2935	2935	0
26	20250210	181400	10224270	2935	2935	2935	2935	0
27	20250210	181300	10224270	2935	2935	2935	2935	0
28	20250210	181200	10224270	2935	2935	2935	2935	0
29	20250210	181100	10224270	2935	2935	2935	2935	0
30	20250210	181000	10224270	2935	2935	2935	2935	0
31	20250210	180900	10224270	2935	2935	2935	2935	0
32	20250210	180800	10224270	2935	2935	2935	2935	462
33	20250210	180700	10224270	2935	2935	2935	2935	0
34	20250210	180600	10224270	2935	2935	2935	2935	0
35	20250210	180500	10224270	2935	2935	2935	2935	0
36	20250210	180400	10224270	2935	2935	2935	2935	0
37	20250210	180300	10224270	2935	2935	2935	2935	0
38	20250210	180200	10224270	2935	2935	2935	2935	0
39	20250210	180100	10224270	2935	2935	2935	2935	0
40	20250210	180000	10224270	2935	2935	2935	2935	0
41	20250210	175900	10224270	2935	2935	2935	2935	0
42	20250210	175800	10224270	2935	2935	2935	2935	0
43	20250210	175700	10224270	2935	2935	2935	2935	0
44	20250210	175600	10224270	2935	2935	2935	2935	0
45	20250210	175500	10224270	2935	2935	2935	2935	0
46	20250210	175400	10224270	2935	2935	2935	2935	0
47	20250210	175300	10224270	2935	2935	2935	2935	0
48	20250210	175200	10224270	2935	2935	2935	2935	0
49	20250210	175100	10224270	2935	2935	2935	2935	0
50	20250210	175000	10224270	2935	2935	2935	2935	0
51	20250210	174900	10224270	2935	2935	2935	2935	0
52	20250210	174800	10224270	2935	2935	2935	2935	0
53	20250210	174700	10224270	2935	2935	2935	2935	0
54	20250210	174600	10224270	2935	2935	2935	2935	0
55	20250210	174500	10224270	2935	2935	2935	2935	0
56	20250210	174400	10224270	2935	2935	2935	2935	0
57	20250210	174300	10224270	2935	2935	2935	2935	0
58	20250210	174200	10224270	2935	2935	2935	2935	0
59	20250210	174100	10224270	2935	2935	2935	2935	0
60	20250210	174000	10224270	2935	2935	2935	2935	0
61	20250210	173900	10224270	2935	2935	2935	2935	0
62	20250210	173800	10224270	2935	2935	2935	2935	462
63	20250210	173700	10224270	2935	2935	2935	2935	0
64	20250210	173600	10224270	2935	2935	2935	2935	0
65	20250210	173500	10224270	2935	2935	2935	2935	0
66	20250210	173400	10224270	2935	2935	2935	2935	0
67	20250210	173300	10224270	2935	2935	2935	2935	0
68	20250210	173200	10224270	2935	2935	2935	2935	0
69	20250210	173100	10224270	2935	2935	2935	2935	0
70	20250210	173000	10224270	2935	2935	2935	2935	0
71	20250210	172900	10224270	2935	2935	2935	2935	0
72	20250210	172800	10224270	2935	2935	2935	2935	0
73	20250210	172700	10224270	2935	2935	2935	2935	0
74	20250210	172600	10224270	2935	2935	2935	2935	0
75	20250210	172500	10224270	2935	2935	2935	2935	0
76	20250210	172400	10224270	2935	2935	2935	2935	0
77	20250210	172300	10224270	2935	2935	2935	2935	0
78	20250210	172200	10224270	2935	2935	2935	2935	0
79	20250210	172100	10224270	2935	2935	2935	2935	0
80	20250210	172000	10224270	2935	2935	2935	2935	0
81	20250210	171900	10224270	2935	2935	2935	2935	0
82	20250210	171800	10224270	2935	2935	2935	2935	0
83	20250210	171700	10224270	2935	2935	2935	2935	0
84	20250210	171600	10224270	2935	2935	2935	2935	0
85	20250210	171500	10224270	2935	2935	2935	2935	0
86	20250210	171400	10224270	2935	2935	2935	2935	0
87	20250210	171300	10224270	2935	2935	2935	2935	0
88	20250210	171200	10224270	2935	2935	2935	2935	0
89	20250210	171100	10224270	2935	2935	2935	2935	0
90	20250210	171000	10224270	2935	2935	2935	2935	0
91	20250210	170900	10224270	2935	2935	2935	2935	0
92	20250210	170800	10224270	2935	2935	2935	2935	462
93	20250210	170700	10224270	2935	2935	2935	2935	0
94	20250210	170600	10224270	2935	2935	2935	2935	0
95	20250210	170500	10224270	2935	2935	2935	2935	0
96	20250210	170400	10224270	2935	2935	2935	2935	0
97	20250210	170300	10224270	2935	2935	2935	2935	0
98	20250210	170200	10224270	2935	2935	2935	2935	0
99	20250210	170100	10224270	2935	2935	2935	2935	0
100	20250210	170000	10224270	2935	2935	2935	2935	0
101	20250210	165900	10224270	2935	2935	2935	2935	0
102	20250210	165800	10224270	2935	2935	2935	2935	0
103	20250210	165700	10224270	2935	2935	2935	2935	0
104	20250210	165600	10224270	2935	2935	2935	2935	0
105	20250210	165500	10224270	2935	2935	2935	2935	0
106	20250210	165400	10224270	2935	2935	2935	2935	0
107	20250210	165300	10224270	2935	2935	2935	2935	0
108	20250210	165200	10224270	2935	2935	2935	2935	0
109	20250210	165100	10224270	2935	2935	2935	2935	0
110	20250210	165000	10224270	2935	2935	2935	2935	0
111	20250210	164900	10224270	2935	2935	2935	2935	0
112	20250210	164800	10224270	2935	2935	2935	2935	0
113	20250210	164700	10224270	2935	2935	2935	2935	0
114	20250210	164600	10224270	2935	2935	2935	2935	0
115	20250210	164500	10224270	2935	2935	2935	2935	0
116	20250210	164400	10224270	2935	2935	2935	2935	0
117	20250210	164300	10224270	2935	2935	2935	2935	0
118	20250210	164200	10224270	2935	2935	2935	2935	0
119	20250210	164100	10224270	2935	2935	2935	2935	0
120	20250210	164000	10224270	2935	2935	2935	2935	0
121	20250210	163900	10224270	2935	2935	2935	2935	0
122	20250210	163800	10224270	2935	2935	2935	2935	462
123	20250210	163700	10224270	2935	2935	2935	2935	0
124	20250210	163600	10224270	2935	2935	2935	2935	0
125	20250210	163500	10224270	2935	2935	2935	2935	0
126	20250210	163400	10224270	2935	2935	2935	2935	0
127	20250210	163300	10224270	2935	2935	2935	2935	0
128	20250210	163200	10224270	2935	2935	2935	2935	0
129	20250210	163100	10224270	2935	2935	2935	2935	0
130	20250210	163000	10224270	2935	2935	2935	2935	0
131	20250210	162900	10224270	2935	2935	2935	2935	0
132	20250210	162800	10224270	2935	2935	2935	2935	0
133	20250210	162700	10224270	2935	2935	2935	2935	0
134	20250210	162600	10224270	2935	2935	2935	2935	0
135	20250210	162500	10224270	2935	2935	2935	2935	0
136	20250210	162400	10224270	2935	2935	2935	2935	0
137	20250210	162300	10224270	2935	2935	2935	2935	0
138	20250210	162200	10224270	2935	2935	2935	2935	0
139	20250210	162100	10224270	2935	2935	2935	2935	0
140	20250210	162000	10224270	2935	2935	2935	2935	0
141	20250210	161900	10224270	2935	2935	2935	2935	0
142	20250210	161800	10224270	2935	2935	2935	2935	0
143	20250210	161700	10224270	2935	2935	2935	2935	0
144	20250210	161600	10224270	2935	2935	2935	2935	0
145	20250210	161500	10224270	2935	2935	2935	2935	0
146	20250210	161400	10224270	2935	2935	2935	2935	0
147	20250210	161300	10224270	2935	2935	2935	2935	0
148	20250210	161200	10224270	2935	2935	2935	2935	0
149	20250210	161100	10224270	2935	2935	2935	2935	0
150	20250210	161000	10224270	2935	2935	2935	2935	0
151	20250210	160900	10224270	2935	2935	2935	2935	0
152	20250210	160800	10224270	2935	2935	2935	2935	462
153	20250210	160700	10224270	2935	2935	2935	2935	0
154	20250210	160600	10224270	2935	2935	2935	2935	0
155	20250210	160500	10224270	2935	2935	2935	2935	0
156	20250210	160400	10224270	2935	2935	2935	2935	0
157	20250210	160300	10224270	2935	2935	2935	2935	0
158	20250210	160200	10224270	2935	2935	2935	2935	0
159	20250210	160100	10224270	2935	2935	2935	2935	0
160	20250210	160000	10224270	2935	2935	2935	2935	0
161	20250210	155900	10224270	2935	2935	2935	2935	0
162	20250210	155800	10224270	2935	2935	2935	2935	0
163	20250210	155700	10224270	2935	2935	2935	2935	0
164	20250210	155600	10224270	2935	2935	2935	2935	0
165	20250210	155500	10224270	2935	2935	2935	2935	0
166	20250210	155400	10224270	2935	2935	2935	2935	0
167	20250210	155300	10224270	2935	2935	2935	2935	0
168	20250210	155200	10224270	2935	2935	2935	2935	0
169	20250210	155100	10224270	2935	2935	2935	2935	0
170	20250210	155000	10224270	2935	2935	2935	2935	0
171	20250210	154900	10224270	2935	2935	2935	2935	0
172	20250210	154800	10224270	2935	2935	2935	2935	0
173	20250210	154700	10224270	2935	2935	2935	2935	0
174	20250210	154600	10224270	2935	2935	2935	2935	0
175	20250210	154500	10224270	2935	2935	2935	2935	0
176	20250210	154400	10224270	2935	2935	2935	2935	0
177	20250210	154300	10224270	2935	2935	2935	2935	0
178	20250210	154200	10224270	2935	2935	2935	2935	0
179	20250210	154100	10224270	2935	2935	2935	2935	0
180	20250210	154000	10224270	2935	2935	2935	2935	0
181	20250210	153900	10224270	2935	2935	2935	2935	0
182	20250210	153800	10224270	2935	2935	2935	2935	462
183	20250210	153700	10224270	2935	2935	2935	2935	0
184	20250210	153600	10224270	2935	2935	2935	2935	0
185	20250210	153500	10224270	2935	2935	2935	2935	0
186	20250210	153400	10224270	2935	2935	2935	2935	0
187	20250210	153300	10224270	2935	2935	2935	2935	0
188	20250210	153200	10224270	2935	2935	2935	2935	0
189	20250210	153100	10224270	2935	2935	2935	2935	0
190	20250210	153000	10224270	2935	2935	2935	2935	462
191	20250210	152900	8868300	2935	2935	2935	2935	0
192	20250210	152800	8868300	2935	2935	2935	2935	0
193	20250210	152700	8868300	2935	2935	2935	2935	0
194	20250210	152600	8868300	2935	2935	2935	2935	0
195	20250210	152500	8868300	2935	2935	2935	2935	0
196	20250210	152400	8868300	2935	2935	2935	2935	0
197	20250210	152300	8868300	2935	2935	2935	2935	0
198	20250210	152200	8868300	2935	2935	2935	2935	0
199	20250210	152100	8868300	2935	2935	2935	2935	0
200	20250210	152000	8868300	2935	2935	2935	2935	0
201	20250210	151900	8868300	2935	2910	2935	2905	165
202	20250210	151800	8385295	2945	2945	2945	2945	0
203	20250210	151700	8385295	2945	2945	2945	2945	0
204	20250210	151600	8385295	2945	2945	2945	2945	0
205	20250210	151500	8385295	2945	2945	2945	2945	0
206	20250210	151400	8385295	2945	2945	2945	2945	0
207	20250210	151300	8385295	2945	2945	2945	2945	0
208	20250210	151200	8385295	2945	2945	2945	2945	0
209	20250210	151100	8385295	2945	2945	2945	2945	0
210	20250210	151000	8385295	2945	2945	2945	2945	0
211	20250210	150900	8385295	2945	2945	2945	2945	0
212	20250210	150800	8385295	2945	2945	2945	2945	0
213	20250210	150700	8385295	2945	2945	2945	2945	0
214	20250210	150600	8385295	2945	2945	2945	2945	0
215	20250210	150500	8385295	2945	2945	2945	2945	0
216	20250210	150400	8385295	2945	2945	2945	2945	0
217	20250210	150300	8385295	2945	2945	2945	2945	0
218	20250210	150200	8385295	2945	2945	2945	2945	0
219	20250210	150100	8385295	2945	2945	2945	2945	0
220	20250210	150000	8385295	2945	2945	2945	2945	0
221	20250210	145900	8385295	2945	2945	2945	2945	0
222	20250210	145800	8385295	2945	2945	2945	2945	0
223	20250210	145700	8385295	2945	2945	2945	2945	0
224	20250210	145600	8385295	2945	2945	2945	2945	0
225	20250210	145500	8385295	2945	2945	2945	2945	0
226	20250210	145400	8385295	2945	2945	2945	2945	0
227	20250210	145300	8385295	2945	2945	2945	2945	0
228	20250210	145200	8385295	2945	2945	2945	2945	0
229	20250210	145100	8385295	2945	2945	2945	2945	0
230	20250210	145000	8385295	2945	2945	2945	2945	0
231	20250210	144900	8385295	2945	2945	2945	2945	0
232	20250210	144800	8385295	2945	2945	2945	2945	0
233	20250210	144700	8385295	2945	2945	2945	2945	0
234	20250210	144600	8385295	2945	2945	2945	2945	0
235	20250210	144500	8385295	2945	2945	2945	2945	0
236	20250210	144400	8385295	2945	2945	2945	2945	0
237	20250210	144300	8385295	2945	2945	2945	2945	0
238	20250210	144200	8385295	2945	2945	2945	2945	0
239	20250210	144100	8385295	2945	2945	2945	2945	0
240	20250210	144000	8385295	2945	2945	2945	2945	0
241	20250210	143900	8385295	2945	2945	2945	2945	0
242	20250210	143800	8385295	2945	2910	2945	2910	1500
243	20250210	143700	3991280	2905	2930	2930	2905	601
244	20250210	143600	2239740	2940	2940	2940	2940	0
245	20250210	143500	2239740	2940	2940	2940	2940	0
246	20250210	143400	2239740	2940	2940	2940	2940	0
247	20250210	143300	2239740	2940	2940	2940	2940	0
248	20250210	143200	2239740	2940	2940	2940	2940	0
249	20250210	143100	2239740	2940	2940	2940	2940	0
250	20250210	143000	2239740	2940	2940	2940	2940	0
251	20250210	142900	2239740	2940	2940	2940	2940	0
252	20250210	142800	2239740	2940	2940	2940	2940	0
253	20250210	142700	2239740	2940	2940	2940	2940	0
254	20250210	142600	2239740	2940	2940	2940	2940	0
255	20250210	142500	2239740	2940	2940	2940	2940	0
256	20250210	142400	2239740	2940	2940	2940	2940	0
257	20250210	142300	2239740	2940	2940	2940	2940	0
258	20250210	142200	2239740	2940	2940	2940	2940	0
259	20250210	142100	2239740	2940	2940	2940	2940	0
260	20250210	142000	2239740	2940	2940	2940	2940	0
261	20250210	141900	2239740	2940	2940	2940	2940	0
262	20250210	141800	2239740	2940	2940	2940	2940	0
263	20250210	141700	2239740	2940	2940	2940	2940	0
264	20250210	141600	2239740	2940	2940	2940	2940	0
265	20250210	141500	2239740	2940	2940	2940	2940	0
266	20250210	141400	2239740	2940	2940	2940	2940	0
267	20250210	141300	2239740	2940	2940	2940	2940	0
268	20250210	141200	2239740	2940	2940	2940	2940	8
269	20250210	141100	2216220	2940	2940	2940	2940	0
270	20250210	141000	2216220	2940	2940	2940	2940	0
271	20250210	140900	2216220	2940	2940	2940	2940	0
272	20250210	140800	2216220	2940	2940	2940	2940	0
273	20250210	140700	2216220	2940	2940	2940	2940	2
274	20250210	140600	2210340	2945	2945	2945	2945	0
275	20250210	140500	2210340	2945	2945	2945	2945	0
276	20250210	140400	2210340	2945	2945	2945	2945	0
277	20250210	140300	2210340	2945	2945	2945	2945	0
278	20250210	140200	2210340	2945	2945	2945	2945	0
279	20250210	140100	2210340	2945	2945	2945	2945	0
280	20250210	140000	2210340	2945	2945	2945	2945	0
281	20250210	135900	2210340	2945	2945	2945	2945	0
282	20250210	135800	2210340	2945	2945	2945	2945	0
283	20250210	135700	2210340	2945	2945	2945	2945	0
284	20250210	135600	2210340	2945	2945	2945	2945	0
285	20250210	135500	2210340	2945	2945	2945	2945	0
286	20250210	135400	2210340	2945	2945	2945	2945	0
287	20250210	135300	2210340	2945	2945	2945	2945	0
288	20250210	135200	2210340	2945	2945	2945	2945	0
289	20250210	135100	2210340	2945	2945	2945	2945	0
290	20250210	135000	2210340	2945	2945	2945	2945	0
291	20250210	134900	2210340	2945	2945	2945	2945	0
292	20250210	134800	2210340	2945	2945	2945	2945	0
293	20250210	134700	2210340	2945	2945	2945	2945	0
294	20250210	134600	2210340	2945	2945	2945	2945	0
295	20250210	134500	2210340	2945	2945	2945	2945	0
296	20250210	134400	2210340	2945	2945	2945	2945	0
297	20250210	134300	2210340	2945	2945	2945	2945	0
298	20250210	134200	2210340	2945	2945	2945	2945	0
299	20250210	134100	2210340	2945	2945	2945	2945	0
300	20250210	134000	2210340	2945	2945	2945	2945	0
301	20250210	133900	2210340	2945	2945	2945	2945	0
302	20250210	133800	2210340	2945	2945	2945	2945	0
303	20250210	133700	2210340	2945	2945	2945	2945	0
304	20250210	133600	2210340	2945	2945	2945	2945	0
305	20250210	133500	2210340	2945	2945	2945	2945	0
306	20250210	133400	2210340	2945	2945	2945	2945	0
307	20250210	133300	2210340	2945	2945	2945	2945	0
308	20250210	133200	2210340	2945	2945	2945	2945	0
309	20250210	133100	2210340	2945	2945	2945	2945	0
310	20250210	133000	2210340	2945	2945	2945	2945	0
311	20250210	132900	2210340	2945	2945	2945	2945	0
312	20250210	132800	2210340	2945	2945	2945	2945	0
313	20250210	132700	2210340	2945	2945	2945	2945	0
314	20250210	132600	2210340	2945	2945	2945	2945	0
315	20250210	132500	2210340	2945	2945	2945	2945	0
316	20250210	132400	2210340	2945	2945	2945	2945	0
317	20250210	132300	2210340	2945	2945	2945	2945	0
318	20250210	132200	2210340	2945	2945	2945	2945	0
319	20250210	132100	2210340	2945	2945	2945	2945	0
320	20250210	132000	2210340	2945	2945	2945	2945	0
321	20250210	131900	2210340	2945	2945	2945	2945	0
322	20250210	131800	2210340	2945	2945	2945	2945	0
323	20250210	131700	2210340	2945	2945	2945	2945	0
324	20250210	131600	2210340	2945	2945	2945	2945	0
325	20250210	131500	2210340	2945	2945	2945	2945	0
326	20250210	131400	2210340	2945	2945	2945	2945	0
327	20250210	131300	2210340	2945	2945	2945	2945	0
328	20250210	131200	2210340	2945	2945	2945	2945	24
329	20250210	131100	2139660	2950	2950	2950	2950	0
330	20250210	131000	2139660	2950	2950	2950	2950	0
331	20250210	130900	2139660	2950	2950	2950	2950	0
332	20250210	130800	2139660	2950	2950	2950	2950	0
333	20250210	130700	2139660	2950	2950	2950	2950	0
334	20250210	130600	2139660	2950	2950	2950	2950	0
335	20250210	130500	2139660	2950	2950	2950	2950	0
336	20250210	130400	2139660	2950	2950	2950	2950	0
337	20250210	130300	2139660	2950	2950	2950	2950	0
338	20250210	130200	2139660	2950	2950	2950	2950	0
339	20250210	130100	2139660	2950	2950	2950	2950	0
340	20250210	130000	2139660	2950	2950	2950	2950	0
341	20250210	125900	2139660	2950	2950	2950	2950	0
342	20250210	125800	2139660	2950	2950	2950	2950	0
343	20250210	125700	2139660	2950	2950	2950	2950	0
344	20250210	125600	2139660	2950	2950	2950	2950	0
345	20250210	125500	2139660	2950	2950	2950	2950	0
346	20250210	125400	2139660	2950	2950	2950	2950	0
347	20250210	125300	2139660	2950	2950	2950	2950	0
348	20250210	125200	2139660	2950	2950	2950	2950	0
349	20250210	125100	2139660	2950	2950	2950	2950	0
350	20250210	125000	2139660	2950	2950	2950	2950	0
351	20250210	124900	2139660	2950	2950	2950	2950	0
352	20250210	124800	2139660	2950	2930	2950	2910	307
353	20250210	124700	1242590	2950	2950	2950	2950	0
354	20250210	124600	1242590	2950	2950	2950	2950	0
355	20250210	124500	1242590	2950	2950	2950	2950	0
356	20250210	124400	1242590	2950	2950	2950	2950	0
357	20250210	124300	1242590	2950	2950	2950	2950	0
358	20250210	124200	1242590	2950	2950	2950	2950	0
359	20250210	124100	1242590	2950	2950	2950	2950	0
360	20250210	124000	1242590	2950	2950	2950	2950	0
361	20250210	123900	1242590	2950	2950	2950	2950	0
362	20250210	123800	1242590	2950	2950	2950	2950	0
363	20250210	123700	1242590	2950	2950	2950	2950	0
364	20250210	123600	1242590	2950	2950	2950	2950	0
365	20250210	123500	1242590	2950	2950	2950	2950	0
366	20250210	123400	1242590	2950	2950	2950	2950	0
367	20250210	123300	1242590	2950	2950	2950	2950	0
368	20250210	123200	1242590	2950	2950	2950	2950	0
369	20250210	123100	1242590	2950	2950	2950	2950	0
370	20250210	123000	1242590	2950	2950	2950	2950	0
371	20250210	122900	1242590	2950	2950	2950	2950	0
372	20250210	122800	1242590	2950	2950	2950	2950	0
373	20250210	122700	1242590	2950	2950	2950	2950	0
374	20250210	122600	1242590	2950	2950	2950	2950	0
375	20250210	122500	1242590	2950	2950	2950	2950	0
376	20250210	122400	1242590	2950	2950	2950	2950	0
377	20250210	122300	1242590	2950	2950	2950	2950	0
378	20250210	122200	1242590	2950	2950	2950	2950	0
379	20250210	122100	1242590	2950	2950	2950	2950	0
380	20250210	122000	1242590	2950	2950	2950	2950	0
381	20250210	121900	1242590	2950	2950	2950	2950	0
382	20250210	121800	1242590	2950	2950	2950	2950	0
383	20250210	121700	1242590	2950	2950	2950	2950	0
384	20250210	121600	1242590	2950	2950	2950	2950	0
385	20250210	121500	1242590	2950	2950	2950	2950	0
386	20250210	121400	1242590	2950	2950	2950	2950	0
387	20250210	121300	1242590	2950	2950	2950	2950	0
388	20250210	121200	1242590	2950	2950	2950	2950	0
389	20250210	121100	1242590	2950	2950	2950	2950	0
390	20250210	121000	1242590	2950	2950	2950	2950	0
391	20250210	120900	1242590	2950	2950	2950	2950	0
392	20250210	120800	1242590	2950	2950	2950	2950	0
393	20250210	120700	1242590	2950	2950	2950	2950	0
394	20250210	120600	1242590	2950	2950	2950	2950	0
395	20250210	120500	1242590	2950	2950	2950	2950	0
396	20250210	120400	1242590	2950	2950	2950	2950	0
397	20250210	120300	1242590	2950	2950	2950	2950	0
398	20250210	120200	1242590	2950	2950	2950	2950	0
399	20250210	120100	1242590	2950	2950	2950	2950	0
400	20250210	120000	1242590	2950	2950	2950	2950	0
401	20250210	115900	1242590	2950	2950	2950	2950	0
402	20250210	115800	1242590	2950	2950	2950	2950	0
403	20250210	115700	1242590	2950	2950	2950	2950	0
404	20250210	115600	1242590	2950	2950	2950	2950	0
405	20250210	115500	1242590	2950	2950	2950	2950	0
406	20250210	115400	1242590	2950	2950	2950	2950	0
407	20250210	115300	1242590	2950	2950	2950	2950	0
408	20250210	115200	1242590	2950	2950	2950	2950	0
409	20250210	115100	1242590	2950	2950	2950	2950	50
410	20250210	115000	1095090	2940	2940	2940	2940	0
411	20250210	114900	1095090	2940	2940	2940	2940	0
412	20250210	114800	1095090	2940	2940	2940	2940	0
413	20250210	114700	1095090	2940	2940	2940	2940	0
414	20250210	114600	1095090	2940	2940	2940	2940	0
415	20250210	114500	1095090	2940	2940	2940	2940	0
416	20250210	114400	1095090	2940	2940	2940	2940	0
417	20250210	114300	1095090	2940	2940	2940	2940	0
418	20250210	114200	1095090	2940	2940	2940	2940	0
419	20250210	114100	1095090	2940	2940	2940	2940	0
420	20250210	114000	1095090	2940	2940	2940	2940	0
421	20250210	113900	1095090	2940	2940	2940	2940	0
422	20250210	113800	1095090	2940	2940	2940	2940	0
423	20250210	113700	1095090	2940	2940	2940	2940	0
424	20250210	113600	1095090	2940	2940	2940	2940	0
425	20250210	113500	1095090	2940	2940	2940	2940	0
426	20250210	113400	1095090	2940	2940	2940	2940	0
427	20250210	113300	1095090	2940	2940	2940	2940	0
428	20250210	113200	1095090	2940	2940	2940	2940	0
429	20250210	113100	1095090	2940	2940	2940	2940	0
430	20250210	113000	1095090	2940	2940	2940	2940	0
431	20250210	112900	1095090	2940	2940	2940	2940	0
432	20250210	112800	1095090	2940	2940	2940	2940	0
433	20250210	112700	1095090	2940	2940	2940	2940	0
434	20250210	112600	1095090	2940	2940	2940	2940	0
435	20250210	112500	1095090	2940	2940	2940	2940	0
436	20250210	112400	1095090	2940	2940	2940	2940	0
437	20250210	112300	1095090	2940	2940	2940	2940	0
438	20250210	112200	1095090	2940	2940	2940	2940	0
439	20250210	112100	1095090	2940	2940	2940	2940	0
440	20250210	112000	1095090	2940	2940	2940	2940	0
441	20250210	111900	1095090	2940	2940	2940	2940	0
442	20250210	111800	1095090	2940	2940	2940	2940	0
443	20250210	111700	1095090	2940	2940	2940	2940	0
444	20250210	111600	1095090	2940	2940	2940	2940	102
445	20250210	111500	795210	2950	2950	2950	2950	0
446	20250210	111400	795210	2950	2950	2950	2950	2
447	20250210	111300	789310	2965	2965	2965	2965	0
448	20250210	111200	789310	2965	2965	2965	2965	0
449	20250210	111100	789310	2965	2965	2965	2965	0
450	20250210	111000	789310	2965	2965	2965	2965	0
451	20250210	110900	789310	2965	2965	2965	2965	0
452	20250210	110800	789310	2965	2965	2965	2965	0
453	20250210	110700	789310	2965	2965	2965	2965	0
454	20250210	110600	789310	2965	2965	2965	2965	0
455	20250210	110500	789310	2965	2965	2965	2965	0
456	20250210	110400	789310	2965	2965	2965	2965	0
457	20250210	110300	789310	2965	2965	2965	2965	0
458	20250210	110200	789310	2965	2965	2965	2965	0
459	20250210	110100	789310	2965	2965	2965	2965	0
460	20250210	110000	789310	2965	2965	2965	2965	0
461	20250210	105900	789310	2965	2965	2965	2965	0
462	20250210	105800	789310	2965	2965	2965	2965	0
463	20250210	105700	789310	2965	2965	2965	2965	0
464	20250210	105600	789310	2965	2965	2965	2965	0
465	20250210	105500	789310	2965	2965	2965	2965	8
466	20250210	105400	765590	2965	2960	2965	2960	100
467	20250210	105300	469370	2960	2960	2960	2960	44
468	20250210	105200	339130	2965	2965	2965	2965	21
469	20250210	105100	276865	2970	2970	2970	2970	0
470	20250210	105000	276865	2970	2970	2970	2970	0
471	20250210	104900	276865	2970	2970	2970	2970	70
472	20250210	104800	68965	3000	3000	3000	3000	0
473	20250210	104700	68965	3000	3000	3000	3000	0
474	20250210	104600	68965	3000	3000	3000	3000	0
475	20250210	104500	68965	3000	3000	3000	3000	0
476	20250210	104400	68965	3000	3000	3000	3000	0
477	20250210	104300	68965	3000	3000	3000	3000	0
478	20250210	104200	68965	3000	3000	3000	3000	0
479	20250210	104100	68965	3000	2965	3000	2965	11
480	20250210	104000	36000	3000	3000	3000	3000	0
481	20250210	103900	36000	3000	3000	3000	3000	0
482	20250210	103800	36000	3000	3000	3000	3000	0
483	20250210	103700	36000	3000	3000	3000	3000	0
484	20250210	103600	36000	3000	3000	3000	3000	0
485	20250210	103500	36000	3000	3000	3000	3000	0
486	20250210	103400	36000	3000	3000	3000	3000	0
487	20250210	103300	36000	3000	3000	3000	3000	0
488	20250210	103200	36000	3000	3000	3000	3000	0
489	20250210	103100	36000	3000	3000	3000	3000	0
490	20250210	103000	36000	3000	3000	3000	3000	0
491	20250210	102900	36000	3000	3000	3000	3000	0
492	20250210	102800	36000	3000	3000	3000	3000	0
493	20250210	102700	36000	3000	3000	3000	3000	0
494	20250210	102600	36000	3000	3000	3000	3000	0
495	20250210	102500	36000	3000	3000	3000	3000	0
496	20250210	102400	36000	3000	3000	3000	3000	0
497	20250210	102300	36000	3000	3000	3000	3000	0
498	20250210	102200	36000	3000	3000	3000	3000	0
499	20250210	102100	36000	3000	3000	3000	3000	0
500	20250210	102000	36000	3000	3000	3000	3000	0
501	20250210	101900	36000	3000	3000	3000	3000	0
502	20250210	101800	36000	3000	3000	3000	3000	10
503	20250210	101700	6000	3000	3000	3000	3000	0
504	20250210	101600	6000	3000	3000	3000	3000	0
505	20250210	101500	6000	3000	3000	3000	3000	0
506	20250210	101400	6000	3000	3000	3000	3000	0
507	20250210	101300	6000	3000	3000	3000	3000	0
508	20250210	101200	6000	3000	3000	3000	3000	0
509	20250210	101100	6000	3000	3000	3000	3000	0
510	20250210	101000	6000	3000	3000	3000	3000	0
511	20250210	100900	6000	3000	3000	3000	3000	0
512	20250210	100800	6000	3000	3000	3000	3000	0
513	20250210	100700	6000	3000	3000	3000	3000	0
514	20250210	100600	6000	3000	3000	3000	3000	0
515	20250210	100500	6000	3000	3000	3000	3000	0
516	20250210	100400	6000	3000	3000	3000	3000	0
517	20250210	100300	6000	3000	3000	3000	3000	0
518	20250210	100200	6000	3000	3000	3000	3000	0
519	20250210	100100	6000	3000	3000	3000	3000	0
520	20250210	100000	6000	3000	3000	3000	3000	0
521	20250210	095900	6000	3000	3000	3000	3000	0
522	20250210	095800	6000	3000	3000	3000	3000	0
523	20250210	095700	6000	3000	3000	3000	3000	0
524	20250210	095600	6000	3000	3000	3000	3000	0
525	20250210	095500	6000	3000	3000	3000	3000	0
526	20250210	095400	6000	3000	3000	3000	3000	0
527	20250210	095300	6000	3000	3000	3000	3000	0
528	20250210	095200	6000	3000	3000	3000	3000	0
529	20250210	095100	6000	3000	3000	3000	3000	0
530	20250210	095000	6000	3000	3000	3000	3000	0
531	20250210	094900	6000	3000	3000	3000	3000	0
532	20250210	094800	6000	3000	3000	3000	3000	0
533	20250210	094700	6000	3000	3000	3000	3000	0
534	20250210	094600	6000	3000	3000	3000	3000	0
535	20250210	094500	6000	3000	3000	3000	3000	0
536	20250210	094400	6000	3000	3000	3000	3000	0
537	20250210	094300	6000	3000	3000	3000	3000	0
538	20250210	094200	6000	3000	3000	3000	3000	2
539	20250210	094100	0	3000	3000	3000	3000	0
540	20250210	094000	0	3000	3000	3000	3000	0
541	20250210	093900	0	3000	3000	3000	3000	0
542	20250210	093800	0	3000	3000	3000	3000	0
543	20250210	093700	0	3000	3000	3000	3000	0
544	20250210	093600	0	3000	3000	3000	3000	0
545	20250210	093500	0	3000	3000	3000	3000	0
546	20250210	093400	0	3000	3000	3000	3000	0
547	20250210	093300	0	3000	3000	3000	3000	0
548	20250210	093200	0	3000	3000	3000	3000	0
549	20250210	093100	0	3000	3000	3000	3000	0
550	20250210	093000	0	3000	3000	3000	3000	0
551	20250210	092900	0	3000	3000	3000	3000	0
552	20250210	092800	0	3000	3000	3000	3000	0
553	20250210	092700	0	3000	3000	3000	3000	0
554	20250210	092600	0	3000	3000	3000	3000	0
555	20250210	092500	0	3000	3000	3000	3000	0
556	20250210	092400	0	3000	3000	3000	3000	0
557	20250210	092300	0	3000	3000	3000	3000	0
558	20250210	092200	0	3000	3000	3000	3000	0
559	20250210	092100	0	3000	3000	3000	3000	0
560	20250210	092000	0	3000	3000	3000	3000	0
561	20250210	091900	0	3000	3000	3000	3000	0
562	20250210	091800	0	3000	3000	3000	3000	0
563	20250210	091700	0	3000	3000	3000	3000	0
564	20250210	091600	0	3000	3000	3000	3000	0
565	20250210	091500	0	3000	3000	3000	3000	0
566	20250210	091400	0	3000	3000	3000	3000	0
567	20250210	091300	0	3000	3000	3000	3000	0
568	20250210	091200	0	3000	3000	3000	3000	0
569	20250210	091100	0	3000	3000	3000	3000	0
570	20250210	091000	0	3000	3000	3000	3000	0
571	20250210	090900	0	3000	3000	3000	3000	0
572	20250210	090800	0	3000	3000	3000	3000	0
573	20250210	090700	0	3000	3000	3000	3000	0
574	20250210	090600	0	3000	3000	3000	3000	0
575	20250210	090500	0	3000	3000	3000	3000	0
576	20250210	090400	0	3000	3000	3000	3000	0
577	20250210	090300	0	3000	3000	3000	3000	0
578	20250210	090200	0	3000	3000	3000	3000	0
579	20250210	090100	0	3000	3000	3000	3000	0
580	20250210	090000	0	3000	3000	3000	3000	0