KissMeData/101680/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	201300	154541335	3000	3000	3000	3000	540
3	20250211	201200	154541335	3000	3000	3000	3000	0
4	20250211	201100	154541335	3000	3000	3000	3000	0
5	20250211	201000	154541335	3000	3000	3000	3000	0
6	20250211	200900	154541335	3000	3000	3000	3000	0
7	20250211	200800	154541335	3000	3000	3000	3000	0
8	20250211	200700	154541335	3000	3000	3000	3000	0
9	20250211	200600	154541335	3000	3000	3000	3000	0
10	20250211	200500	154541335	3000	3000	3000	3000	0
11	20250211	200400	154541335	3000	3000	3000	3000	0
12	20250211	200300	154541335	3000	3000	3000	3000	0
13	20250211	200200	154541335	3000	3000	3000	3000	0
14	20250211	200100	154541335	3000	3000	3000	3000	0
15	20250211	200000	154541335	3000	3000	3000	3000	0
16	20250211	195900	154541335	3000	3000	3000	3000	0
17	20250211	195800	154541335	3000	3000	3000	3000	0
18	20250211	195700	154541335	3000	3000	3000	3000	0
19	20250211	195600	154541335	3000	3000	3000	3000	0
20	20250211	195500	154541335	3000	3000	3000	3000	0
21	20250211	195400	154541335	3000	3000	3000	3000	0
22	20250211	195300	154541335	3000	3000	3000	3000	0
23	20250211	195200	154541335	3000	3000	3000	3000	0
24	20250211	195100	154541335	3000	3000	3000	3000	0
25	20250211	195000	154541335	3000	3000	3000	3000	0
26	20250211	194900	154541335	3000	3000	3000	3000	0
27	20250211	194800	154541335	3000	3000	3000	3000	0
28	20250211	194700	154541335	3000	3000	3000	3000	0
29	20250211	194600	154541335	3000	3000	3000	3000	0
30	20250211	194500	154541335	3000	3000	3000	3000	0
31	20250211	194400	154541335	3000	3000	3000	3000	0
32	20250211	194300	154541335	3000	3000	3000	3000	540
33	20250211	194200	154541335	3000	3000	3000	3000	0
34	20250211	194100	154541335	3000	3000	3000	3000	0
35	20250211	194000	154541335	3000	3000	3000	3000	0
36	20250211	193900	154541335	3000	3000	3000	3000	0
37	20250211	193800	154541335	3000	3000	3000	3000	0
38	20250211	193700	154541335	3000	3000	3000	3000	0
39	20250211	193600	154541335	3000	3000	3000	3000	0
40	20250211	193500	154541335	3000	3000	3000	3000	0
41	20250211	193400	154541335	3000	3000	3000	3000	0
42	20250211	193300	154541335	3000	3000	3000	3000	0
43	20250211	193200	154541335	3000	3000	3000	3000	0
44	20250211	193100	154541335	3000	3000	3000	3000	0
45	20250211	193000	154541335	3000	3000	3000	3000	0
46	20250211	192900	154541335	3000	3000	3000	3000	0
47	20250211	192800	154541335	3000	3000	3000	3000	0
48	20250211	192700	154541335	3000	3000	3000	3000	0
49	20250211	192600	154541335	3000	3000	3000	3000	0
50	20250211	192500	154541335	3000	3000	3000	3000	0
51	20250211	192400	154541335	3000	3000	3000	3000	0
52	20250211	192300	154541335	3000	3000	3000	3000	0
53	20250211	192200	154541335	3000	3000	3000	3000	0
54	20250211	192100	154541335	3000	3000	3000	3000	0
55	20250211	192000	154541335	3000	3000	3000	3000	0
56	20250211	191900	154541335	3000	3000	3000	3000	0
57	20250211	191800	154541335	3000	3000	3000	3000	0
58	20250211	191700	154541335	3000	3000	3000	3000	0
59	20250211	191600	154541335	3000	3000	3000	3000	0
60	20250211	191500	154541335	3000	3000	3000	3000	0
61	20250211	191400	154541335	3000	3000	3000	3000	0
62	20250211	191300	154541335	3000	3000	3000	3000	540
63	20250211	191200	154541335	3000	3000	3000	3000	0
64	20250211	191100	154541335	3000	3000	3000	3000	0
65	20250211	191000	154541335	3000	3000	3000	3000	0
66	20250211	190900	154541335	3000	3000	3000	3000	0
67	20250211	190800	154541335	3000	3000	3000	3000	0
68	20250211	190700	154541335	3000	3000	3000	3000	0
69	20250211	190600	154541335	3000	3000	3000	3000	0
70	20250211	190500	154541335	3000	3000	3000	3000	0
71	20250211	190400	154541335	3000	3000	3000	3000	0
72	20250211	190300	154541335	3000	3000	3000	3000	0
73	20250211	190200	154541335	3000	3000	3000	3000	0
74	20250211	190100	154541335	3000	3000	3000	3000	0
75	20250211	190000	154541335	3000	3000	3000	3000	0
76	20250211	185900	154541335	3000	3000	3000	3000	0
77	20250211	185800	154541335	3000	3000	3000	3000	0
78	20250211	185700	154541335	3000	3000	3000	3000	0
79	20250211	185600	154541335	3000	3000	3000	3000	0
80	20250211	185500	154541335	3000	3000	3000	3000	0
81	20250211	185400	154541335	3000	3000	3000	3000	0
82	20250211	185300	154541335	3000	3000	3000	3000	0
83	20250211	185200	154541335	3000	3000	3000	3000	0
84	20250211	185100	154541335	3000	3000	3000	3000	0
85	20250211	185000	154541335	3000	3000	3000	3000	0
86	20250211	184900	154541335	3000	3000	3000	3000	0
87	20250211	184800	154541335	3000	3000	3000	3000	0
88	20250211	184700	154541335	3000	3000	3000	3000	0
89	20250211	184600	154541335	3000	3000	3000	3000	0
90	20250211	184500	154541335	3000	3000	3000	3000	0
91	20250211	184400	154541335	3000	3000	3000	3000	0
92	20250211	184300	154541335	3000	3000	3000	3000	540
93	20250211	184200	154541335	3000	3000	3000	3000	0
94	20250211	184100	154541335	3000	3000	3000	3000	0
95	20250211	184000	154541335	3000	3000	3000	3000	0
96	20250211	183900	154541335	3000	3000	3000	3000	0
97	20250211	183800	154541335	3000	3000	3000	3000	0
98	20250211	183700	154541335	3000	3000	3000	3000	0
99	20250211	183600	154541335	3000	3000	3000	3000	0
100	20250211	183500	154541335	3000	3000	3000	3000	0
101	20250211	183400	154541335	3000	3000	3000	3000	0
102	20250211	183300	154541335	3000	3000	3000	3000	0
103	20250211	183200	154541335	3000	3000	3000	3000	0
104	20250211	183100	154541335	3000	3000	3000	3000	0
105	20250211	183000	154541335	3000	3000	3000	3000	0
106	20250211	182900	154541335	3000	3000	3000	3000	0
107	20250211	182800	154541335	3000	3000	3000	3000	0
108	20250211	182700	154541335	3000	3000	3000	3000	0
109	20250211	182600	154541335	3000	3000	3000	3000	0
110	20250211	182500	154541335	3000	3000	3000	3000	0
111	20250211	182400	154541335	3000	3000	3000	3000	0
112	20250211	182300	154541335	3000	3000	3000	3000	0
113	20250211	182200	154541335	3000	3000	3000	3000	0
114	20250211	182100	154541335	3000	3000	3000	3000	0
115	20250211	182000	154541335	3000	3000	3000	3000	0
116	20250211	181900	154541335	3000	3000	3000	3000	0
117	20250211	181800	154541335	3000	3000	3000	3000	0
118	20250211	181700	154541335	3000	3000	3000	3000	0
119	20250211	181600	154541335	3000	3000	3000	3000	0
120	20250211	181500	154541335	3000	3000	3000	3000	0
121	20250211	181400	154541335	3000	3000	3000	3000	0
122	20250211	181300	154541335	3000	3000	3000	3000	540
123	20250211	181200	154541335	3000	3000	3000	3000	0
124	20250211	181100	154541335	3000	3000	3000	3000	0
125	20250211	181000	154541335	3000	3000	3000	3000	0
126	20250211	180900	154541335	3000	3000	3000	3000	0
127	20250211	180800	154541335	3000	3000	3000	3000	0
128	20250211	180700	154541335	3000	3000	3000	3000	0
129	20250211	180600	154541335	3000	3000	3000	3000	0
130	20250211	180500	154541335	3000	3000	3000	3000	0
131	20250211	180400	154541335	3000	3000	3000	3000	0
132	20250211	180300	154541335	3000	3000	3000	3000	0
133	20250211	180200	154541335	3000	3000	3000	3000	0
134	20250211	180100	154541335	3000	3000	3000	3000	0
135	20250211	180000	154541335	3000	3000	3000	3000	0
136	20250211	175900	154541335	3000	3000	3000	3000	0
137	20250211	175800	154541335	3000	3000	3000	3000	0
138	20250211	175700	154541335	3000	3000	3000	3000	0
139	20250211	175600	154541335	3000	3000	3000	3000	0
140	20250211	175500	154541335	3000	3000	3000	3000	0
141	20250211	175400	154541335	3000	3000	3000	3000	0
142	20250211	175300	154541335	3000	3000	3000	3000	0
143	20250211	175200	154541335	3000	3000	3000	3000	0
144	20250211	175100	154541335	3000	3000	3000	3000	0
145	20250211	175000	154541335	3000	3000	3000	3000	0
146	20250211	174900	154541335	3000	3000	3000	3000	0
147	20250211	174800	154541335	3000	3000	3000	3000	0
148	20250211	174700	154541335	3000	3000	3000	3000	0
149	20250211	174600	154541335	3000	3000	3000	3000	0
150	20250211	174500	154541335	3000	3000	3000	3000	0
151	20250211	174400	154541335	3000	3000	3000	3000	0
152	20250211	174300	154541335	3000	3000	3000	3000	540
153	20250211	174200	154541335	3000	3000	3000	3000	0
154	20250211	174100	154541335	3000	3000	3000	3000	0
155	20250211	174000	154541335	3000	3000	3000	3000	0
156	20250211	173900	154541335	3000	3000	3000	3000	0
157	20250211	173800	154541335	3000	3000	3000	3000	0
158	20250211	173700	154541335	3000	3000	3000	3000	0
159	20250211	173600	154541335	3000	3000	3000	3000	0
160	20250211	173500	154541335	3000	3000	3000	3000	0
161	20250211	173400	154541335	3000	3000	3000	3000	0
162	20250211	173300	154541335	3000	3000	3000	3000	0
163	20250211	173200	154541335	3000	3000	3000	3000	0
164	20250211	173100	154541335	3000	3000	3000	3000	0
165	20250211	173000	154541335	3000	3000	3000	3000	0
166	20250211	172900	154541335	3000	3000	3000	3000	0
167	20250211	172800	154541335	3000	3000	3000	3000	0
168	20250211	172700	154541335	3000	3000	3000	3000	0
169	20250211	172600	154541335	3000	3000	3000	3000	0
170	20250211	172500	154541335	3000	3000	3000	3000	0
171	20250211	172400	154541335	3000	3000	3000	3000	0
172	20250211	172300	154541335	3000	3000	3000	3000	0
173	20250211	172200	154541335	3000	3000	3000	3000	0
174	20250211	172100	154541335	3000	3000	3000	3000	0
175	20250211	172000	154541335	3000	3000	3000	3000	0
176	20250211	171900	154541335	3000	3000	3000	3000	0
177	20250211	171800	154541335	3000	3000	3000	3000	0
178	20250211	171700	154541335	3000	3000	3000	3000	0
179	20250211	171600	154541335	3000	3000	3000	3000	0
180	20250211	171500	154541335	3000	3000	3000	3000	0
181	20250211	171400	154541335	3000	3000	3000	3000	0
182	20250211	171300	154541335	3000	3000	3000	3000	540
183	20250211	171200	154541335	3000	3000	3000	3000	0
184	20250211	171100	154541335	3000	3000	3000	3000	0
185	20250211	171000	154541335	3000	3000	3000	3000	0
186	20250211	170900	154541335	3000	3000	3000	3000	0
187	20250211	170800	154541335	3000	3000	3000	3000	0
188	20250211	170700	154541335	3000	3000	3000	3000	0
189	20250211	170600	154541335	3000	3000	3000	3000	0
190	20250211	170500	154541335	3000	3000	3000	3000	0
191	20250211	170400	154541335	3000	3000	3000	3000	0
192	20250211	170300	154541335	3000	3000	3000	3000	0
193	20250211	170200	154541335	3000	3000	3000	3000	0
194	20250211	170100	154541335	3000	3000	3000	3000	0
195	20250211	170000	154541335	3000	3000	3000	3000	0
196	20250211	165900	154541335	3000	3000	3000	3000	0
197	20250211	165800	154541335	3000	3000	3000	3000	0
198	20250211	165700	154541335	3000	3000	3000	3000	0
199	20250211	165600	154541335	3000	3000	3000	3000	0
200	20250211	165500	154541335	3000	3000	3000	3000	0
201	20250211	165400	154541335	3000	3000	3000	3000	0
202	20250211	165300	154541335	3000	3000	3000	3000	0
203	20250211	165200	154541335	3000	3000	3000	3000	0
204	20250211	165100	154541335	3000	3000	3000	3000	0
205	20250211	165000	154541335	3000	3000	3000	3000	0
206	20250211	164900	154541335	3000	3000	3000	3000	0
207	20250211	164800	154541335	3000	3000	3000	3000	0
208	20250211	164700	154541335	3000	3000	3000	3000	0
209	20250211	164600	154541335	3000	3000	3000	3000	0
210	20250211	164500	154541335	3000	3000	3000	3000	0
211	20250211	164400	154541335	3000	3000	3000	3000	0
212	20250211	164300	154541335	3000	3000	3000	3000	540
213	20250211	164200	154541335	3000	3000	3000	3000	0
214	20250211	164100	154541335	3000	3000	3000	3000	0
215	20250211	164000	154541335	3000	3000	3000	3000	0
216	20250211	163900	154541335	3000	3000	3000	3000	0
217	20250211	163800	154541335	3000	3000	3000	3000	0
218	20250211	163700	154541335	3000	3000	3000	3000	0
219	20250211	163600	154541335	3000	3000	3000	3000	0
220	20250211	163500	154541335	3000	3000	3000	3000	0
221	20250211	163400	154541335	3000	3000	3000	3000	0
222	20250211	163300	154541335	3000	3000	3000	3000	0
223	20250211	163200	154541335	3000	3000	3000	3000	0
224	20250211	163100	154541335	3000	3000	3000	3000	0
225	20250211	163000	154541335	3000	3000	3000	3000	0
226	20250211	162900	154541335	3000	3000	3000	3000	0
227	20250211	162800	154541335	3000	3000	3000	3000	0
228	20250211	162700	154541335	3000	3000	3000	3000	0
229	20250211	162600	154541335	3000	3000	3000	3000	0
230	20250211	162500	154541335	3000	3000	3000	3000	0
231	20250211	162400	154541335	3000	3000	3000	3000	0
232	20250211	162300	154541335	3000	3000	3000	3000	0
233	20250211	162200	154541335	3000	3000	3000	3000	0
234	20250211	162100	154541335	3000	3000	3000	3000	0
235	20250211	162000	154541335	3000	3000	3000	3000	0
236	20250211	161900	154541335	3000	3000	3000	3000	0
237	20250211	161800	154541335	3000	3000	3000	3000	0
238	20250211	161700	154541335	3000	3000	3000	3000	0
239	20250211	161600	154541335	3000	3000	3000	3000	0
240	20250211	161500	154541335	3000	3000	3000	3000	0
241	20250211	161400	154541335	3000	3000	3000	3000	0
242	20250211	161300	154541335	3000	3000	3000	3000	540
243	20250211	161200	154541335	3000	3000	3000	3000	0
244	20250211	161100	154541335	3000	3000	3000	3000	0
245	20250211	161000	154541335	3000	3000	3000	3000	0
246	20250211	160900	154541335	3000	3000	3000	3000	0
247	20250211	160800	154541335	3000	3000	3000	3000	0
248	20250211	160700	154541335	3000	3000	3000	3000	0
249	20250211	160600	154541335	3000	3000	3000	3000	0
250	20250211	160500	154541335	3000	3000	3000	3000	0
251	20250211	160400	154541335	3000	3000	3000	3000	0
252	20250211	160300	154541335	3000	3000	3000	3000	0
253	20250211	160200	154541335	3000	3000	3000	3000	0
254	20250211	160100	154541335	3000	3000	3000	3000	0
255	20250211	160000	154541335	3000	3000	3000	3000	0
256	20250211	155900	154541335	3000	3000	3000	3000	0
257	20250211	155800	154541335	3000	3000	3000	3000	0
258	20250211	155700	154541335	3000	3000	3000	3000	0
259	20250211	155600	154541335	3000	3000	3000	3000	0
260	20250211	155500	154541335	3000	3000	3000	3000	0
261	20250211	155400	154541335	3000	3000	3000	3000	0
262	20250211	155300	154541335	3000	3000	3000	3000	0
263	20250211	155200	154541335	3000	3000	3000	3000	0
264	20250211	155100	154541335	3000	3000	3000	3000	0
265	20250211	155000	154541335	3000	3000	3000	3000	0
266	20250211	154900	154541335	3000	3000	3000	3000	0
267	20250211	154800	154541335	3000	3000	3000	3000	0
268	20250211	154700	154541335	3000	3000	3000	3000	0
269	20250211	154600	154541335	3000	3000	3000	3000	0
270	20250211	154500	154541335	3000	3000	3000	3000	0
271	20250211	154400	154541335	3000	3000	3000	3000	0
272	20250211	154300	154541335	3000	3000	3000	3000	540
273	20250211	154200	154541335	3000	3000	3000	3000	0
274	20250211	154100	154541335	3000	3000	3000	3000	0
275	20250211	154000	154541335	3000	3000	3000	3000	0
276	20250211	153900	154541335	3000	3000	3000	3000	0
277	20250211	153800	154541335	3000	3000	3000	3000	0
278	20250211	153700	154541335	3000	3000	3000	3000	0
279	20250211	153600	154541335	3000	3000	3000	3000	0
280	20250211	153500	154541335	3000	3000	3000	3000	0
281	20250211	153400	154541335	3000	3000	3000	3000	0
282	20250211	153300	154541335	3000	3000	3000	3000	0
283	20250211	153200	154541335	3000	3000	3000	3000	0
284	20250211	153100	154541335	3000	3000	3000	3000	0
285	20250211	153000	154541335	3000	3000	3000	3000	540
286	20250211	152900	152921335	2980	2980	2980	2980	0
287	20250211	152800	152921335	2980	2980	2980	2980	0
288	20250211	152700	152921335	2980	2980	2980	2980	0
289	20250211	152600	152921335	2980	2980	2980	2980	0
290	20250211	152500	152921335	2980	2980	2980	2980	0
291	20250211	152400	152921335	2980	2980	2980	2980	0
292	20250211	152300	152921335	2980	2980	2980	2980	0
293	20250211	152200	152921335	2980	2980	2980	2980	0
294	20250211	152100	152921335	2980	2980	2980	2980	0
295	20250211	152000	152921335	2980	2980	2980	2980	0
296	20250211	151900	152921335	2980	2990	2995	2980	61
297	20250211	151800	152738855	2980	2980	2980	2980	230
298	20250211	151700	152053455	3000	3000	3000	3000	0
299	20250211	151600	152053455	3000	3000	3000	3000	0
300	20250211	151500	152053455	3000	3000	3000	3000	0
301	20250211	151400	152053455	3000	3000	3000	3000	0
302	20250211	151300	152053455	3000	3000	3000	3000	2
303	20250211	151200	152047455	2985	2985	2985	2985	0
304	20250211	151100	152047455	2985	2985	2985	2985	4401
305	20250211	151000	138910470	2980	2980	2980	2980	0
306	20250211	150900	138910470	2980	2980	2980	2980	0
307	20250211	150800	138910470	2980	2980	2980	2980	0
308	20250211	150700	138910470	2980	2985	2985	2980	206
309	20250211	150600	138296090	2985	2985	2985	2985	100
310	20250211	150500	137997590	2985	2985	2985	2985	654
311	20250211	150400	136045400	2985	2985	2985	2980	3153
312	20250211	150300	126633725	3005	3005	3005	3005	0
313	20250211	150200	126633725	3005	3005	3005	3005	0
314	20250211	150100	126633725	3005	3005	3005	3005	0
315	20250211	150000	126633725	3005	3005	3005	3005	0
316	20250211	145900	126633725	3005	3005	3005	3005	0
317	20250211	145800	126633725	3005	3005	3005	3005	0
318	20250211	145700	126633725	3005	3005	3005	3005	0
319	20250211	145600	126633725	3005	3005	3005	3005	1
320	20250211	145500	126630720	3000	3000	3000	3000	0
321	20250211	145400	126630720	3000	3000	3000	3000	0
322	20250211	145300	126630720	3000	3000	3000	3000	0
323	20250211	145200	126630720	3000	3010	3010	3000	3164
324	20250211	145100	117115860	3010	3010	3010	3010	0
325	20250211	145000	117115860	3010	3010	3010	3010	0
326	20250211	144900	117115860	3010	3010	3010	3010	0
327	20250211	144800	117115860	3010	3010	3010	3010	0
328	20250211	144700	117115860	3010	3010	3010	3010	1
329	20250211	144600	117112850	2990	2990	2990	2990	0
330	20250211	144500	117112850	2990	2990	2990	2990	0
331	20250211	144400	117112850	2990	2990	2990	2990	0
332	20250211	144300	117112850	2990	2990	2990	2990	524
333	20250211	144200	115546090	2990	2990	2990	2990	0
334	20250211	144100	115546090	2990	2990	2990	2990	0
335	20250211	144000	115546090	2990	2990	2990	2990	0
336	20250211	143900	115546090	2990	2990	2990	2990	2281
337	20250211	143800	108725900	3000	3000	3000	3000	0
338	20250211	143700	108725900	3000	3000	3000	3000	0
339	20250211	143600	108725900	3000	3000	3000	3000	0
340	20250211	143500	108725900	3000	3000	3000	3000	0
341	20250211	143400	108725900	3000	3000	3000	3000	10
342	20250211	143300	108695900	3000	3000	3000	3000	10
343	20250211	143200	108665900	3000	3000	3000	3000	0
344	20250211	143100	108665900	3000	3000	3000	3000	200
345	20250211	143000	108065900	3025	3025	3025	3025	0
346	20250211	142900	108065900	3025	3025	3025	3025	0
347	20250211	142800	108065900	3025	3025	3025	3025	0
348	20250211	142700	108065900	3025	3025	3025	3025	0
349	20250211	142600	108065900	3025	3025	3025	3025	0
350	20250211	142500	108065900	3025	3025	3025	3025	0
351	20250211	142400	108065900	3025	3025	3025	3025	2
352	20250211	142300	108059850	3010	3010	3010	3010	0
353	20250211	142200	108059850	3010	3010	3010	3010	73
354	20250211	142100	107840120	3030	3030	3030	3030	0
355	20250211	142000	107840120	3030	3030	3030	3030	0
356	20250211	141900	107840120	3030	3030	3030	3030	1
357	20250211	141800	107837090	3010	3005	3010	3005	16
358	20250211	141700	107788935	3010	3010	3010	3010	0
359	20250211	141600	107788935	3010	3010	3010	3010	1
360	20250211	141500	107785925	3010	3010	3010	3010	0
361	20250211	141400	107785925	3010	3010	3010	3010	100
362	20250211	141300	107484925	3010	3010	3010	3010	0
363	20250211	141200	107484925	3010	3010	3010	3010	0
364	20250211	141100	107484925	3010	3010	3010	3010	0
365	20250211	141000	107484925	3010	3010	3010	3010	1
366	20250211	140900	107481915	2995	2995	2995	2995	0
367	20250211	140800	107481915	2995	2995	2995	2995	0
368	20250211	140700	107481915	2995	2995	2995	2995	589
369	20250211	140600	105717860	3000	2980	3000	2980	169
370	20250211	140500	105211060	2995	2995	2995	2995	0
371	20250211	140400	105211060	2995	2995	2995	2995	0
372	20250211	140300	105211060	2995	3000	3000	2995	1236
373	20250211	140200	101504240	3000	3000	3000	3000	1000
374	20250211	140100	98504240	3000	3000	3000	3000	0
375	20250211	140000	98504240	3000	3000	3000	3000	0
376	20250211	135900	98504240	3000	3000	3000	3000	0
377	20250211	135800	98504240	3000	3000	3000	3000	0
378	20250211	135700	98504240	3000	3000	3000	3000	0
379	20250211	135600	98504240	3000	3000	3000	3000	0
380	20250211	135500	98504240	3000	3000	3000	3000	0
381	20250211	135400	98504240	3000	3000	3000	3000	0
382	20250211	135300	98504240	3000	3000	3000	3000	0
383	20250211	135200	98504240	3000	3000	3000	3000	0
384	20250211	135100	98504240	3000	3000	3000	3000	0
385	20250211	135000	98504240	3000	3000	3000	3000	0
386	20250211	134900	98504240	3000	3000	3000	3000	0
387	20250211	134800	98504240	3000	3000	3000	3000	0
388	20250211	134700	98504240	3000	2975	3000	2975	3088
389	20250211	134600	89250585	2975	2975	2975	2975	0
390	20250211	134500	89250585	2975	2975	2975	2975	50
391	20250211	134400	89101835	2970	2970	2970	2970	0
392	20250211	134300	89101835	2970	2970	2970	2970	0
393	20250211	134200	89101835	2970	2970	2970	2970	0
394	20250211	134100	89101835	2970	2970	2970	2970	0
395	20250211	134000	89101835	2970	2970	2970	2970	0
396	20250211	133900	89101835	2970	2970	2970	2970	0
397	20250211	133800	89101835	2970	2970	2970	2970	0
398	20250211	133700	89101835	2970	2970	2970	2970	0
399	20250211	133600	89101835	2970	2970	2970	2970	0
400	20250211	133500	89101835	2970	2970	2970	2970	0
401	20250211	133400	89101835	2970	2970	2970	2970	0
402	20250211	133300	89101835	2970	2970	2970	2970	56
403	20250211	133200	88935515	2980	2980	2980	2980	0
404	20250211	133100	88935515	2980	2980	2980	2980	0
405	20250211	133000	88935515	2980	2980	2980	2980	0
406	20250211	132900	88935515	2980	2980	2980	2980	0
407	20250211	132800	88935515	2980	2980	2980	2980	0
408	20250211	132700	88935515	2980	2980	2980	2980	84
409	20250211	132600	88685195	3000	3000	3000	3000	0
410	20250211	132500	88685195	3000	3000	3000	3000	1503
411	20250211	132400	84176195	3020	3020	3020	3020	0
412	20250211	132300	84176195	3020	3020	3020	3020	0
413	20250211	132200	84176195	3020	3020	3020	3020	0
414	20250211	132100	84176195	3020	3020	3020	3020	1
415	20250211	132000	84173175	3000	3000	3000	3000	0
416	20250211	131900	84173175	3000	2985	3000	2985	3573
417	20250211	131800	73458830	2985	2985	2985	2985	0
418	20250211	131700	73458830	2985	2985	2985	2985	266
419	20250211	131600	72664820	2980	2980	2980	2980	0
420	20250211	131500	72664820	2980	2980	2980	2980	0
421	20250211	131400	72664820	2980	2980	2980	2980	342
422	20250211	131300	71645660	2980	2980	2980	2980	158
423	20250211	131200	71174820	2960	2960	2960	2960	0
424	20250211	131100	71174820	2960	2960	2960	2960	0
425	20250211	131000	71174820	2960	2960	2960	2960	0
426	20250211	130900	71174820	2960	2960	2960	2960	0
427	20250211	130800	71174820	2960	2960	2960	2960	36
428	20250211	130700	71068260	2960	2970	2970	2960	503
429	20250211	130600	69577535	2980	2980	2980	2980	0
430	20250211	130500	69577535	2980	2980	2980	2980	0
431	20250211	130400	69577535	2980	2980	2980	2980	0
432	20250211	130300	69577535	2980	2975	2980	2970	457
433	20250211	130200	68219185	2980	2980	2980	2980	0
434	20250211	130100	68219185	2980	2980	2980	2980	0
435	20250211	130000	68219185	2980	2980	2980	2980	5
436	20250211	125900	68204285	2980	2980	2980	2980	0
437	20250211	125800	68204285	2980	2980	2980	2980	0
438	20250211	125700	68204285	2980	2980	2980	2980	0
439	20250211	125600	68204285	2980	2980	2980	2980	0
440	20250211	125500	68204285	2980	2980	2980	2980	0
441	20250211	125400	68204285	2980	2980	2980	2980	0
442	20250211	125300	68204285	2980	2980	2980	2980	0
443	20250211	125200	68204285	2980	2980	2980	2980	0
444	20250211	125100	68204285	2980	2980	2980	2980	0
445	20250211	125000	68204285	2980	2980	2980	2980	103
446	20250211	124900	67897345	2985	2985	2985	2985	0
447	20250211	124800	67897345	2985	2985	2985	2985	0
448	20250211	124700	67897345	2985	2985	2985	2985	26
449	20250211	124600	67819735	2985	2985	2985	2985	0
450	20250211	124500	67819735	2985	2985	2985	2985	0
451	20250211	124400	67819735	2985	2985	2985	2985	0
452	20250211	124300	67819735	2985	2985	2985	2985	0
453	20250211	124200	67819735	2985	2985	2985	2985	2
454	20250211	124100	67813765	2980	2980	2980	2980	0
455	20250211	124000	67813765	2980	2980	2980	2980	0
456	20250211	123900	67813765	2980	2980	2980	2980	0
457	20250211	123800	67813765	2980	2980	2980	2980	0
458	20250211	123700	67813765	2980	2980	2980	2980	27
459	20250211	123600	67733305	2990	2990	2990	2990	0
460	20250211	123500	67733305	2990	2990	2990	2990	0
461	20250211	123400	67733305	2990	2990	2990	2990	0
462	20250211	123300	67733305	2990	2990	2990	2990	1
463	20250211	123200	67730315	2990	2990	2990	2990	0
464	20250211	123100	67730315	2990	2990	2990	2990	0
465	20250211	123000	67730315	2990	2990	2990	2990	0
466	20250211	122900	67730315	2990	2990	2990	2990	10
467	20250211	122800	67700415	2995	2995	2995	2995	0
468	20250211	122700	67700415	2995	2995	2995	2995	0
469	20250211	122600	67700415	2995	2995	2995	2995	0
470	20250211	122500	67700415	2995	2995	2995	2995	21
471	20250211	122400	67637520	3000	3000	3000	3000	0
472	20250211	122300	67637520	3000	3000	3000	3000	0
473	20250211	122200	67637520	3000	3000	3000	3000	0
474	20250211	122100	67637520	3000	3000	3000	3000	0
475	20250211	122000	67637520	3000	3000	3000	3000	0
476	20250211	121900	67637520	3000	3000	3000	3000	0
477	20250211	121800	67637520	3000	3000	3000	3000	0
478	20250211	121700	67637520	3000	3000	3000	3000	0
479	20250211	121600	67637520	3000	3000	3000	3000	0
480	20250211	121500	67637520	3000	3000	3000	3000	0
481	20250211	121400	67637520	3000	3000	3000	3000	0
482	20250211	121300	67637520	3000	3000	3000	3000	0
483	20250211	121200	67637520	3000	3000	3000	3000	0
484	20250211	121100	67637520	3000	3000	3000	3000	0
485	20250211	121000	67637520	3000	3000	3000	3000	0
486	20250211	120900	67637520	3000	3000	3000	3000	0
487	20250211	120800	67637520	3000	3000	3000	3000	0
488	20250211	120700	67637520	3000	3000	3000	3000	0
489	20250211	120600	67637520	3000	3000	3000	3000	0
490	20250211	120500	67637520	3000	3000	3000	3000	0
491	20250211	120400	67637520	3000	3000	3000	3000	0
492	20250211	120300	67637520	3000	3000	3000	3000	0
493	20250211	120200	67637520	3000	3000	3000	3000	0
494	20250211	120100	67637520	3000	3000	3000	3000	0
495	20250211	120000	67637520	3000	3000	3000	3000	0
496	20250211	115900	67637520	3000	3000	3000	3000	0
497	20250211	115800	67637520	3000	3000	3000	3000	0
498	20250211	115700	67637520	3000	3000	3000	3000	0
499	20250211	115600	67637520	3000	3000	3000	3000	0
500	20250211	115500	67637520	3000	3000	3000	3000	0
501	20250211	115400	67637520	3000	3000	3000	3000	0
502	20250211	115300	67637520	3000	3000	3000	3000	0
503	20250211	115200	67637520	3000	3000	3000	3000	100
504	20250211	115100	67337520	2985	2990	2995	2985	1127
505	20250211	115000	63973110	2990	2990	2990	2990	64
506	20250211	114900	63781750	2990	2995	2995	2990	18
507	20250211	114800	63727920	2990	2990	2990	2990	5
508	20250211	114700	63712970	2995	2995	2995	2995	0
509	20250211	114600	63712970	2995	2995	2995	2995	0
510	20250211	114500	63712970	2995	2995	2995	2995	0
511	20250211	114400	63712970	2995	2995	2995	2995	16
512	20250211	114300	63665050	3000	3010	3010	3000	544
513	20250211	114200	62032400	3020	3020	3020	3020	0
514	20250211	114100	62032400	3020	3020	3020	3020	0
515	20250211	114000	62032400	3020	3020	3020	3020	0
516	20250211	113900	62032400	3020	3020	3020	3020	0
517	20250211	113800	62032400	3020	3020	3020	3020	0
518	20250211	113700	62032400	3020	3020	3020	3020	0
519	20250211	113600	62032400	3020	3020	3020	3020	0
520	20250211	113500	62032400	3020	3020	3020	3020	0
521	20250211	113400	62032400	3020	3020	3020	3020	1
522	20250211	113300	62029380	3010	3010	3010	3010	0
523	20250211	113200	62029380	3010	3010	3010	3010	0
524	20250211	113100	62029380	3010	3010	3010	3010	0
525	20250211	113000	62029380	3010	3010	3010	3010	0
526	20250211	112900	62029380	3010	3010	3010	3010	0
527	20250211	112800	62029380	3010	3010	3010	3010	0
528	20250211	112700	62029380	3010	3010	3010	3010	0
529	20250211	112600	62029380	3010	3010	3010	3010	0
530	20250211	112500	62029380	3010	3010	3010	3010	0
531	20250211	112400	62029380	3010	3010	3010	3010	0
532	20250211	112300	62029380	3010	3010	3010	3010	0
533	20250211	112200	62029380	3010	3010	3010	3010	660
534	20250211	112100	60042780	3030	3030	3030	3030	0
535	20250211	112000	60042780	3030	3030	3030	3030	0
536	20250211	111900	60042780	3030	3030	3030	3030	0
537	20250211	111800	60042780	3030	3030	3030	3030	0
538	20250211	111700	60042780	3030	3030	3030	3030	0
539	20250211	111600	60042780	3030	3030	3030	3030	0
540	20250211	111500	60042780	3030	3030	3030	3030	0
541	20250211	111400	60042780	3030	3030	3030	3030	0
542	20250211	111300	60042780	3030	3025	3030	3025	200
543	20250211	111200	59436790	3025	3025	3025	3025	0
544	20250211	111100	59436790	3025	3025	3025	3025	0
545	20250211	111000	59436790	3025	3020	3025	3020	53
546	20250211	110900	59276485	3010	3010	3010	3010	147
547	20250211	110800	58834015	3010	3010	3010	3010	10
548	20250211	110700	58803915	3010	3010	3010	3010	0
549	20250211	110600	58803915	3010	3010	3010	3010	0
550	20250211	110500	58803915	3010	3010	3010	3010	0
551	20250211	110400	58803915	3010	3010	3010	3010	0
552	20250211	110300	58803915	3010	3010	3010	3010	0
553	20250211	110200	58803915	3010	3010	3010	3010	0
554	20250211	110100	58803915	3010	3010	3010	3010	0
555	20250211	110000	58803915	3010	3010	3010	3010	0
556	20250211	105900	58803915	3010	3010	3010	3010	0
557	20250211	105800	58803915	3010	3010	3010	3010	0
558	20250211	105700	58803915	3010	3005	3010	3005	300
559	20250211	105600	57901685	3000	3000	3000	3000	50
560	20250211	105500	57751685	2980	2980	2980	2980	0
561	20250211	105400	57751685	2980	2980	2980	2980	0
562	20250211	105300	57751685	2980	2980	2980	2980	0
563	20250211	105200	57751685	2980	2980	2980	2980	0
564	20250211	105100	57751685	2980	2980	2980	2980	0
565	20250211	105000	57751685	2980	2980	2980	2980	100
566	20250211	104900	57453685	3005	3005	3005	3005	0
567	20250211	104800	57453685	3005	3005	3005	3005	0
568	20250211	104700	57453685	3005	3005	3005	3005	0
569	20250211	104600	57453685	3005	3005	3005	3005	0
570	20250211	104500	57453685	3005	3005	3005	3005	0
571	20250211	104400	57453685	3005	3005	3005	3005	0
572	20250211	104300	57453685	3005	3005	3005	3005	0
573	20250211	104200	57453685	3005	3005	3005	3005	0
574	20250211	104100	57453685	3005	3005	3005	3005	0
575	20250211	104000	57453685	3005	3005	3005	3005	1
576	20250211	103900	57450680	2985	2985	2985	2985	937
577	20250211	103800	54653735	2985	2990	2990	2985	1237
578	20250211	103700	50960290	2985	2985	2985	2985	4
579	20250211	103600	50948350	3000	2995	3000	2995	150
580	20250211	103500	50498620	2985	2985	2985	2985	304
581	20250211	103400	49591180	2990	2990	2990	2990	32
582	20250211	103300	49495500	2995	2995	2995	2995	157
583	20250211	103200	49025285	3000	3000	3000	3000	0
584	20250211	103100	49025285	3000	3000	3000	3000	0
585	20250211	103000	49025285	3000	3000	3000	3000	0
586	20250211	102900	49025285	3000	3000	3000	3000	0
587	20250211	102800	49025285	3000	3000	3000	3000	0
588	20250211	102700	49025285	3000	3000	3000	3000	0
589	20250211	102600	49025285	3000	3000	3000	3000	0
590	20250211	102500	49025285	3000	3000	3000	3000	0
591	20250211	102400	49025285	3000	3000	3000	3000	100
592	20250211	102300	48725285	3005	3005	3005	3005	200
593	20250211	102200	48124285	3005	3005	3005	3005	0
594	20250211	102100	48124285	3005	3005	3005	3005	0
595	20250211	102000	48124285	3005	3005	3005	3005	0
596	20250211	101900	48124285	3005	3005	3005	3005	1
597	20250211	101800	48121280	2995	2995	2995	2995	0
598	20250211	101700	48121280	2995	2995	2995	2995	0
599	20250211	101600	48121280	2995	2995	2995	2995	0
600	20250211	101500	48121280	2995	2995	2995	2995	0
601	20250211	101400	48121280	2995	2995	2995	2995	0
602	20250211	101300	48121280	2995	2995	2995	2995	0
603	20250211	101200	48121280	2995	2995	2995	2995	201
604	20250211	101100	47519285	2990	2970	2990	2970	301
605	20250211	101000	46619315	2965	2975	2975	2965	1434
606	20250211	100900	42357620	2995	2995	2995	2995	50
607	20250211	100800	42207870	2995	2995	2995	2995	0
608	20250211	100700	42207870	2995	2995	2995	2995	500
609	20250211	100600	40710370	2975	2970	2975	2965	413
610	20250211	100500	39483895	2970	2975	2975	2970	64
611	20250211	100400	39293625	2975	2975	2975	2975	0
612	20250211	100300	39293625	2975	2975	2975	2975	1
613	20250211	100200	39290650	2970	2970	2970	2970	0
614	20250211	100100	39290650	2970	2970	2970	2965	2154
615	20250211	100000	32903270	2975	2975	2975	2975	305
616	20250211	095900	31995895	2980	2980	2980	2980	0
617	20250211	095800	31995895	2980	2980	2980	2975	453
618	20250211	095700	30647990	2980	2980	2980	2980	266
619	20250211	095600	29855310	2980	2980	2980	2980	0
620	20250211	095500	29855310	2980	2985	2985	2980	100
621	20250211	095400	29557300	3000	3000	3000	3000	0
622	20250211	095300	29557300	3000	3000	3000	3000	0
623	20250211	095200	29557300	3000	3000	3000	3000	0
624	20250211	095100	29557300	3000	3000	3000	3000	0
625	20250211	095000	29557300	3000	3000	3000	3000	0
626	20250211	094900	29557300	3000	3000	3000	3000	0
627	20250211	094800	29557300	3000	3000	3000	3000	0
628	20250211	094700	29557300	3000	3000	3000	3000	0
629	20250211	094600	29557300	3000	3000	3000	3000	1
630	20250211	094500	29554300	2990	2990	2990	2990	0
631	20250211	094400	29554300	2990	2990	2990	2990	0
632	20250211	094300	29554300	2990	2995	2995	2990	14
633	20250211	094200	29512395	3000	3000	3000	3000	0
634	20250211	094100	29512395	3000	3000	3000	3000	0
635	20250211	094000	29512395	3000	2990	3000	2990	2
636	20250211	093900	29506405	2990	2990	2990	2990	0
637	20250211	093800	29506405	2990	2990	2990	2990	49
638	20250211	093700	29359895	2990	2990	2990	2990	0
639	20250211	093600	29359895	2990	2990	2990	2990	0
640	20250211	093500	29359895	2990	2990	2990	2990	0
641	20250211	093400	29359895	2990	2990	2990	2990	0
642	20250211	093300	29359895	2990	2990	2990	2990	0
643	20250211	093200	29359895	2990	2990	2990	2990	0
644	20250211	093100	29359895	2990	2990	2990	2990	0
645	20250211	093000	29359895	2990	2990	2990	2990	1
646	20250211	092900	29356905	2965	2975	2975	2965	156
647	20250211	092800	28893525	2975	2975	2975	2975	0
648	20250211	092700	28893525	2975	2975	2975	2975	0
649	20250211	092600	28893525	2975	2980	2980	2975	325
650	20250211	092500	27925145	2985	2985	2985	2985	1
651	20250211	092400	27922160	2990	2980	2990	2980	323
652	20250211	092300	26959610	2985	2990	2995	2985	2544
653	20250211	092200	19344760	2995	2995	2995	2995	0
654	20250211	092100	19344760	2995	2995	2995	2995	0
655	20250211	092000	19344760	2995	2995	2995	2995	1
656	20250211	091900	19341765	2985	2990	2995	2980	2161
657	20250211	091800	12890790	3000	3000	3000	3000	0
658	20250211	091700	12890790	3000	3000	3000	3000	0
659	20250211	091600	12890790	3000	3000	3000	3000	0
660	20250211	091500	12890790	3000	3000	3000	3000	0
661	20250211	091400	12890790	3000	3000	3000	3000	0
662	20250211	091300	12890790	3000	3000	3000	3000	1
663	20250211	091200	12887790	3000	3000	3000	3000	0
664	20250211	091100	12887790	3000	3000	3000	3000	1141
665	20250211	091000	9464790	3000	3000	3000	3000	196
666	20250211	090900	8876790	3035	3035	3035	3035	0
667	20250211	090800	8876790	3035	3035	3035	3035	1
668	20250211	090700	8873755	2990	2990	2990	2990	0
669	20250211	090600	8873755	2990	2990	2995	2990	1240
670	20250211	090500	5165260	2990	2990	2990	2990	0
671	20250211	090400	5165260	2990	2995	2995	2990	2
672	20250211	090300	5159275	3030	3030	3030	3030	1
673	20250211	090200	5156245	2995	3015	3015	2995	1110
674	20250211	090100	1823030	3040	3040	3040	3040	1
675	20250211	090000	1819990	3010	3000	3060	3000	606