KissMeData/122450/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	202100	112729415	2910	2910	2910	2910	736
3	20250211	202000	112729415	2910	2910	2910	2910	0
4	20250211	201900	112729415	2910	2910	2910	2910	0
5	20250211	201800	112729415	2910	2910	2910	2910	0
6	20250211	201700	112729415	2910	2910	2910	2910	0
7	20250211	201600	112729415	2910	2910	2910	2910	0
8	20250211	201500	112729415	2910	2910	2910	2910	0
9	20250211	201400	112729415	2910	2910	2910	2910	0
10	20250211	201300	112729415	2910	2910	2910	2910	0
11	20250211	201200	112729415	2910	2910	2910	2910	0
12	20250211	201100	112729415	2910	2910	2910	2910	0
13	20250211	201000	112729415	2910	2910	2910	2910	0
14	20250211	200900	112729415	2910	2910	2910	2910	0
15	20250211	200800	112729415	2910	2910	2910	2910	0
16	20250211	200700	112729415	2910	2910	2910	2910	0
17	20250211	200600	112729415	2910	2910	2910	2910	0
18	20250211	200500	112729415	2910	2910	2910	2910	0
19	20250211	200400	112729415	2910	2910	2910	2910	0
20	20250211	200300	112729415	2910	2910	2910	2910	0
21	20250211	200200	112729415	2910	2910	2910	2910	0
22	20250211	200100	112729415	2910	2910	2910	2910	0
23	20250211	200000	112729415	2910	2910	2910	2910	0
24	20250211	195900	112729415	2910	2910	2910	2910	0
25	20250211	195800	112729415	2910	2910	2910	2910	0
26	20250211	195700	112729415	2910	2910	2910	2910	0
27	20250211	195600	112729415	2910	2910	2910	2910	0
28	20250211	195500	112729415	2910	2910	2910	2910	0
29	20250211	195400	112729415	2910	2910	2910	2910	0
30	20250211	195300	112729415	2910	2910	2910	2910	0
31	20250211	195200	112729415	2910	2910	2910	2910	0
32	20250211	195100	112729415	2910	2910	2910	2910	736
33	20250211	195000	112729415	2910	2910	2910	2910	0
34	20250211	194900	112729415	2910	2910	2910	2910	0
35	20250211	194800	112729415	2910	2910	2910	2910	0
36	20250211	194700	112729415	2910	2910	2910	2910	0
37	20250211	194600	112729415	2910	2910	2910	2910	0
38	20250211	194500	112729415	2910	2910	2910	2910	0
39	20250211	194400	112729415	2910	2910	2910	2910	0
40	20250211	194300	112729415	2910	2910	2910	2910	0
41	20250211	194200	112729415	2910	2910	2910	2910	0
42	20250211	194100	112729415	2910	2910	2910	2910	0
43	20250211	194000	112729415	2910	2910	2910	2910	0
44	20250211	193900	112729415	2910	2910	2910	2910	0
45	20250211	193800	112729415	2910	2910	2910	2910	0
46	20250211	193700	112729415	2910	2910	2910	2910	0
47	20250211	193600	112729415	2910	2910	2910	2910	0
48	20250211	193500	112729415	2910	2910	2910	2910	0
49	20250211	193400	112729415	2910	2910	2910	2910	0
50	20250211	193300	112729415	2910	2910	2910	2910	0
51	20250211	193200	112729415	2910	2910	2910	2910	0
52	20250211	193100	112729415	2910	2910	2910	2910	0
53	20250211	193000	112729415	2910	2910	2910	2910	0
54	20250211	192900	112729415	2910	2910	2910	2910	0
55	20250211	192800	112729415	2910	2910	2910	2910	0
56	20250211	192700	112729415	2910	2910	2910	2910	0
57	20250211	192600	112729415	2910	2910	2910	2910	0
58	20250211	192500	112729415	2910	2910	2910	2910	0
59	20250211	192400	112729415	2910	2910	2910	2910	0
60	20250211	192300	112729415	2910	2910	2910	2910	0
61	20250211	192200	112729415	2910	2910	2910	2910	0
62	20250211	192100	112729415	2910	2910	2910	2910	736
63	20250211	192000	112729415	2910	2910	2910	2910	0
64	20250211	191900	112729415	2910	2910	2910	2910	0
65	20250211	191800	112729415	2910	2910	2910	2910	0
66	20250211	191700	112729415	2910	2910	2910	2910	0
67	20250211	191600	112729415	2910	2910	2910	2910	0
68	20250211	191500	112729415	2910	2910	2910	2910	0
69	20250211	191400	112729415	2910	2910	2910	2910	0
70	20250211	191300	112729415	2910	2910	2910	2910	0
71	20250211	191200	112729415	2910	2910	2910	2910	0
72	20250211	191100	112729415	2910	2910	2910	2910	0
73	20250211	191000	112729415	2910	2910	2910	2910	0
74	20250211	190900	112729415	2910	2910	2910	2910	0
75	20250211	190800	112729415	2910	2910	2910	2910	0
76	20250211	190700	112729415	2910	2910	2910	2910	0
77	20250211	190600	112729415	2910	2910	2910	2910	0
78	20250211	190500	112729415	2910	2910	2910	2910	0
79	20250211	190400	112729415	2910	2910	2910	2910	0
80	20250211	190300	112729415	2910	2910	2910	2910	0
81	20250211	190200	112729415	2910	2910	2910	2910	0
82	20250211	190100	112729415	2910	2910	2910	2910	0
83	20250211	190000	112729415	2910	2910	2910	2910	0
84	20250211	185900	112729415	2910	2910	2910	2910	0
85	20250211	185800	112729415	2910	2910	2910	2910	0
86	20250211	185700	112729415	2910	2910	2910	2910	0
87	20250211	185600	112729415	2910	2910	2910	2910	0
88	20250211	185500	112729415	2910	2910	2910	2910	0
89	20250211	185400	112729415	2910	2910	2910	2910	0
90	20250211	185300	112729415	2910	2910	2910	2910	0
91	20250211	185200	112729415	2910	2910	2910	2910	0
92	20250211	185100	112729415	2910	2910	2910	2910	736
93	20250211	185000	112729415	2910	2910	2910	2910	0
94	20250211	184900	112729415	2910	2910	2910	2910	0
95	20250211	184800	112729415	2910	2910	2910	2910	0
96	20250211	184700	112729415	2910	2910	2910	2910	0
97	20250211	184600	112729415	2910	2910	2910	2910	0
98	20250211	184500	112729415	2910	2910	2910	2910	0
99	20250211	184400	112729415	2910	2910	2910	2910	0
100	20250211	184300	112729415	2910	2910	2910	2910	0
101	20250211	184200	112729415	2910	2910	2910	2910	0
102	20250211	184100	112729415	2910	2910	2910	2910	0
103	20250211	184000	112729415	2910	2910	2910	2910	0
104	20250211	183900	112729415	2910	2910	2910	2910	0
105	20250211	183800	112729415	2910	2910	2910	2910	0
106	20250211	183700	112729415	2910	2910	2910	2910	0
107	20250211	183600	112729415	2910	2910	2910	2910	0
108	20250211	183500	112729415	2910	2910	2910	2910	0
109	20250211	183400	112729415	2910	2910	2910	2910	0
110	20250211	183300	112729415	2910	2910	2910	2910	0
111	20250211	183200	112729415	2910	2910	2910	2910	0
112	20250211	183100	112729415	2910	2910	2910	2910	0
113	20250211	183000	112729415	2910	2910	2910	2910	0
114	20250211	182900	112729415	2910	2910	2910	2910	0
115	20250211	182800	112729415	2910	2910	2910	2910	0
116	20250211	182700	112729415	2910	2910	2910	2910	0
117	20250211	182600	112729415	2910	2910	2910	2910	0
118	20250211	182500	112729415	2910	2910	2910	2910	0
119	20250211	182400	112729415	2910	2910	2910	2910	0
120	20250211	182300	112729415	2910	2910	2910	2910	0
121	20250211	182200	112729415	2910	2910	2910	2910	0
122	20250211	182100	112729415	2910	2910	2910	2910	736
123	20250211	182000	112729415	2910	2910	2910	2910	0
124	20250211	181900	112729415	2910	2910	2910	2910	0
125	20250211	181800	112729415	2910	2910	2910	2910	0
126	20250211	181700	112729415	2910	2910	2910	2910	0
127	20250211	181600	112729415	2910	2910	2910	2910	0
128	20250211	181500	112729415	2910	2910	2910	2910	0
129	20250211	181400	112729415	2910	2910	2910	2910	0
130	20250211	181300	112729415	2910	2910	2910	2910	0
131	20250211	181200	112729415	2910	2910	2910	2910	0
132	20250211	181100	112729415	2910	2910	2910	2910	0
133	20250211	181000	112729415	2910	2910	2910	2910	0
134	20250211	180900	112729415	2910	2910	2910	2910	0
135	20250211	180800	112729415	2910	2910	2910	2910	0
136	20250211	180700	112729415	2910	2910	2910	2910	0
137	20250211	180600	112729415	2910	2910	2910	2910	0
138	20250211	180500	112729415	2910	2910	2910	2910	0
139	20250211	180400	112729415	2910	2910	2910	2910	0
140	20250211	180300	112729415	2910	2910	2910	2910	0
141	20250211	180200	112729415	2910	2910	2910	2910	0
142	20250211	180100	112729415	2910	2910	2910	2910	0
143	20250211	180000	112729415	2910	2910	2910	2910	0
144	20250211	175900	112729415	2910	2910	2910	2910	0
145	20250211	175800	112729415	2910	2910	2910	2910	0
146	20250211	175700	112729415	2910	2910	2910	2910	0
147	20250211	175600	112729415	2910	2910	2910	2910	0
148	20250211	175500	112729415	2910	2910	2910	2910	0
149	20250211	175400	112729415	2910	2910	2910	2910	0
150	20250211	175300	112729415	2910	2910	2910	2910	0
151	20250211	175200	112729415	2910	2910	2910	2910	0
152	20250211	175100	112729415	2910	2910	2910	2910	736
153	20250211	175000	112729415	2910	2910	2910	2910	0
154	20250211	174900	112729415	2910	2910	2910	2910	0
155	20250211	174800	112729415	2910	2910	2910	2910	0
156	20250211	174700	112729415	2910	2910	2910	2910	0
157	20250211	174600	112729415	2910	2910	2910	2910	0
158	20250211	174500	112729415	2910	2910	2910	2910	0
159	20250211	174400	112729415	2910	2910	2910	2910	0
160	20250211	174300	112729415	2910	2910	2910	2910	0
161	20250211	174200	112729415	2910	2910	2910	2910	0
162	20250211	174100	112729415	2910	2910	2910	2910	0
163	20250211	174000	112729415	2910	2910	2910	2910	0
164	20250211	173900	112729415	2910	2910	2910	2910	0
165	20250211	173800	112729415	2910	2910	2910	2910	0
166	20250211	173700	112729415	2910	2910	2910	2910	0
167	20250211	173600	112729415	2910	2910	2910	2910	0
168	20250211	173500	112729415	2910	2910	2910	2910	0
169	20250211	173400	112729415	2910	2910	2910	2910	0
170	20250211	173300	112729415	2910	2910	2910	2910	0
171	20250211	173200	112729415	2910	2910	2910	2910	0
172	20250211	173100	112729415	2910	2910	2910	2910	0
173	20250211	173000	112729415	2910	2910	2910	2910	0
174	20250211	172900	112729415	2910	2910	2910	2910	0
175	20250211	172800	112729415	2910	2910	2910	2910	0
176	20250211	172700	112729415	2910	2910	2910	2910	0
177	20250211	172600	112729415	2910	2910	2910	2910	0
178	20250211	172500	112729415	2910	2910	2910	2910	0
179	20250211	172400	112729415	2910	2910	2910	2910	0
180	20250211	172300	112729415	2910	2910	2910	2910	0
181	20250211	172200	112729415	2910	2910	2910	2910	0
182	20250211	172100	112729415	2910	2910	2910	2910	736
183	20250211	172000	112729415	2910	2910	2910	2910	0
184	20250211	171900	112729415	2910	2910	2910	2910	0
185	20250211	171800	112729415	2910	2910	2910	2910	0
186	20250211	171700	112729415	2910	2910	2910	2910	0
187	20250211	171600	112729415	2910	2910	2910	2910	0
188	20250211	171500	112729415	2910	2910	2910	2910	0
189	20250211	171400	112729415	2910	2910	2910	2910	0
190	20250211	171300	112729415	2910	2910	2910	2910	0
191	20250211	171200	112729415	2910	2910	2910	2910	0
192	20250211	171100	112729415	2910	2910	2910	2910	0
193	20250211	171000	112729415	2910	2910	2910	2910	0
194	20250211	170900	112729415	2910	2910	2910	2910	0
195	20250211	170800	112729415	2910	2910	2910	2910	0
196	20250211	170700	112729415	2910	2910	2910	2910	0
197	20250211	170600	112729415	2910	2910	2910	2910	0
198	20250211	170500	112729415	2910	2910	2910	2910	0
199	20250211	170400	112729415	2910	2910	2910	2910	0
200	20250211	170300	112729415	2910	2910	2910	2910	0
201	20250211	170200	112729415	2910	2910	2910	2910	0
202	20250211	170100	112729415	2910	2910	2910	2910	0
203	20250211	170000	112729415	2910	2910	2910	2910	0
204	20250211	165900	112729415	2910	2910	2910	2910	0
205	20250211	165800	112729415	2910	2910	2910	2910	0
206	20250211	165700	112729415	2910	2910	2910	2910	0
207	20250211	165600	112729415	2910	2910	2910	2910	0
208	20250211	165500	112729415	2910	2910	2910	2910	0
209	20250211	165400	112729415	2910	2910	2910	2910	0
210	20250211	165300	112729415	2910	2910	2910	2910	0
211	20250211	165200	112729415	2910	2910	2910	2910	0
212	20250211	165100	112729415	2910	2910	2910	2910	736
213	20250211	165000	112729415	2910	2910	2910	2910	0
214	20250211	164900	112729415	2910	2910	2910	2910	0
215	20250211	164800	112729415	2910	2910	2910	2910	0
216	20250211	164700	112729415	2910	2910	2910	2910	0
217	20250211	164600	112729415	2910	2910	2910	2910	0
218	20250211	164500	112729415	2910	2910	2910	2910	0
219	20250211	164400	112729415	2910	2910	2910	2910	0
220	20250211	164300	112729415	2910	2910	2910	2910	0
221	20250211	164200	112729415	2910	2910	2910	2910	0
222	20250211	164100	112729415	2910	2910	2910	2910	0
223	20250211	164000	112729415	2910	2910	2910	2910	0
224	20250211	163900	112729415	2910	2910	2910	2910	0
225	20250211	163800	112729415	2910	2910	2910	2910	0
226	20250211	163700	112729415	2910	2910	2910	2910	0
227	20250211	163600	112729415	2910	2910	2910	2910	0
228	20250211	163500	112729415	2910	2910	2910	2910	0
229	20250211	163400	112729415	2910	2910	2910	2910	0
230	20250211	163300	112729415	2910	2910	2910	2910	0
231	20250211	163200	112729415	2910	2910	2910	2910	0
232	20250211	163100	112729415	2910	2910	2910	2910	0
233	20250211	163000	112729415	2910	2910	2910	2910	0
234	20250211	162900	112729415	2910	2910	2910	2910	0
235	20250211	162800	112729415	2910	2910	2910	2910	0
236	20250211	162700	112729415	2910	2910	2910	2910	0
237	20250211	162600	112729415	2910	2910	2910	2910	0
238	20250211	162500	112729415	2910	2910	2910	2910	0
239	20250211	162400	112729415	2910	2910	2910	2910	0
240	20250211	162300	112729415	2910	2910	2910	2910	0
241	20250211	162200	112729415	2910	2910	2910	2910	0
242	20250211	162100	112729415	2910	2910	2910	2910	736
243	20250211	162000	112729415	2910	2910	2910	2910	0
244	20250211	161900	112729415	2910	2910	2910	2910	0
245	20250211	161800	112729415	2910	2910	2910	2910	0
246	20250211	161700	112729415	2910	2910	2910	2910	0
247	20250211	161600	112729415	2910	2910	2910	2910	0
248	20250211	161500	112729415	2910	2910	2910	2910	0
249	20250211	161400	112729415	2910	2910	2910	2910	0
250	20250211	161300	112729415	2910	2910	2910	2910	0
251	20250211	161200	112729415	2910	2910	2910	2910	0
252	20250211	161100	112729415	2910	2910	2910	2910	0
253	20250211	161000	112729415	2910	2910	2910	2910	0
254	20250211	160900	112729415	2910	2910	2910	2910	0
255	20250211	160800	112729415	2910	2910	2910	2910	0
256	20250211	160700	112729415	2910	2910	2910	2910	0
257	20250211	160600	112729415	2910	2910	2910	2910	0
258	20250211	160500	112729415	2910	2910	2910	2910	0
259	20250211	160400	112729415	2910	2910	2910	2910	0
260	20250211	160300	112729415	2910	2910	2910	2910	0
261	20250211	160200	112729415	2910	2910	2910	2910	0
262	20250211	160100	112729415	2910	2910	2910	2910	0
263	20250211	160000	112729415	2910	2910	2910	2910	0
264	20250211	155900	112729415	2910	2910	2910	2910	0
265	20250211	155800	112729415	2910	2910	2910	2910	0
266	20250211	155700	112729415	2910	2910	2910	2910	0
267	20250211	155600	112729415	2910	2910	2910	2910	0
268	20250211	155500	112729415	2910	2910	2910	2910	0
269	20250211	155400	112729415	2910	2910	2910	2910	0
270	20250211	155300	112729415	2910	2910	2910	2910	0
271	20250211	155200	112729415	2910	2910	2910	2910	0
272	20250211	155100	112729415	2910	2910	2910	2910	736
273	20250211	155000	112729415	2910	2910	2910	2910	0
274	20250211	154900	112729415	2910	2910	2910	2910	0
275	20250211	154800	112729415	2910	2910	2910	2910	0
276	20250211	154700	112729415	2910	2910	2910	2910	0
277	20250211	154600	112729415	2910	2910	2910	2910	0
278	20250211	154500	112729415	2910	2910	2910	2910	0
279	20250211	154400	112729415	2910	2910	2910	2910	0
280	20250211	154300	112729415	2910	2910	2910	2910	0
281	20250211	154200	112729415	2910	2910	2910	2910	0
282	20250211	154100	112729415	2910	2910	2910	2910	0
283	20250211	154000	112729415	2910	2910	2910	2910	0
284	20250211	153900	112729415	2910	2910	2910	2910	0
285	20250211	153800	112729415	2910	2910	2910	2910	0
286	20250211	153700	112729415	2910	2910	2910	2910	0
287	20250211	153600	112729415	2910	2910	2910	2910	0
288	20250211	153500	112729415	2910	2910	2910	2910	0
289	20250211	153400	112729415	2910	2910	2910	2910	0
290	20250211	153300	112729415	2910	2910	2910	2910	0
291	20250211	153200	112729415	2910	2910	2910	2910	0
292	20250211	153100	112729415	2910	2910	2910	2910	0
293	20250211	153000	112729415	2910	2910	2910	2910	736
294	20250211	152900	110587655	2915	2915	2915	2915	0
295	20250211	152800	110587655	2915	2915	2915	2915	0
296	20250211	152700	110587655	2915	2915	2915	2915	0
297	20250211	152600	110587655	2915	2915	2915	2915	0
298	20250211	152500	110587655	2915	2915	2915	2915	0
299	20250211	152400	110587655	2915	2915	2915	2915	0
300	20250211	152300	110587655	2915	2915	2915	2915	0
301	20250211	152200	110587655	2915	2915	2915	2915	0
302	20250211	152100	110587655	2915	2915	2915	2915	0
303	20250211	152000	110587655	2915	2915	2915	2915	0
304	20250211	151900	110587655	2915	2910	2915	2910	51
305	20250211	151800	110439240	2910	2910	2910	2910	615
306	20250211	151700	108649590	2910	2910	2910	2910	500
307	20250211	151600	107194590	2910	2910	2910	2910	0
308	20250211	151500	107194590	2910	2910	2910	2910	0
309	20250211	151400	107194590	2910	2910	2910	2910	0
310	20250211	151300	107194590	2910	2910	2910	2910	0
311	20250211	151200	107194590	2910	2905	2910	2905	20
312	20250211	151100	107136465	2905	2905	2905	2905	1000
313	20250211	151000	104231465	2905	2905	2905	2905	200
314	20250211	150900	103650465	2905	2905	2905	2905	0
315	20250211	150800	103650465	2905	2905	2905	2905	0
316	20250211	150700	103650465	2905	2905	2905	2905	0
317	20250211	150600	103650465	2905	2905	2905	2905	0
318	20250211	150500	103650465	2905	2905	2905	2905	0
319	20250211	150400	103650465	2905	2905	2905	2905	0
320	20250211	150300	103650465	2905	2905	2905	2905	0
321	20250211	150200	103650465	2905	2905	2905	2905	5
322	20250211	150100	103635940	2890	2890	2890	2890	0
323	20250211	150000	103635940	2890	2890	2890	2890	0
324	20250211	145900	103635940	2890	2890	2890	2890	30
325	20250211	145800	103549240	2905	2905	2905	2905	0
326	20250211	145700	103549240	2905	2905	2905	2905	9
327	20250211	145600	103523095	2905	2905	2905	2905	3
328	20250211	145500	103514380	2905	2905	2905	2905	3
329	20250211	145400	103505665	2905	2900	2905	2900	3
330	20250211	145300	103496955	2890	2895	2895	2890	115
331	20250211	145200	103164405	2900	2900	2900	2900	16
332	20250211	145100	103118005	2905	2905	2905	2905	0
333	20250211	145000	103118005	2905	2905	2905	2905	0
334	20250211	144900	103118005	2905	2905	2905	2905	1
335	20250211	144800	103115100	2905	2905	2905	2905	0
336	20250211	144700	103115100	2905	2900	2905	2900	14
337	20250211	144600	103074450	2905	2905	2905	2905	0
338	20250211	144500	103074450	2905	2905	2905	2905	0
339	20250211	144400	103074450	2905	2905	2905	2905	0
340	20250211	144300	103074450	2905	2905	2905	2905	0
341	20250211	144200	103074450	2905	2905	2905	2905	0
342	20250211	144100	103074450	2905	2905	2905	2905	0
343	20250211	144000	103074450	2905	2905	2905	2905	0
344	20250211	143900	103074450	2905	2895	2905	2895	31
345	20250211	143800	102984565	2895	2900	2900	2895	33
346	20250211	143700	102888975	2905	2905	2905	2905	0
347	20250211	143600	102888975	2905	2905	2905	2905	0
348	20250211	143500	102888975	2905	2905	2905	2905	0
349	20250211	143400	102888975	2905	2905	2905	2905	0
350	20250211	143300	102888975	2905	2905	2905	2905	0
351	20250211	143200	102888975	2905	2905	2905	2905	0
352	20250211	143100	102888975	2905	2905	2905	2905	0
353	20250211	143000	102888975	2905	2900	2905	2900	3
354	20250211	142900	102880270	2890	2890	2890	2890	0
355	20250211	142800	102880270	2890	2890	2890	2890	0
356	20250211	142700	102880270	2890	2890	2890	2890	0
357	20250211	142600	102880270	2890	2890	2890	2890	10
358	20250211	142500	102851370	2900	2900	2900	2900	0
359	20250211	142400	102851370	2900	2900	2900	2900	0
360	20250211	142300	102851370	2900	2900	2900	2900	0
361	20250211	142200	102851370	2900	2900	2900	2900	0
362	20250211	142100	102851370	2900	2900	2900	2900	0
363	20250211	142000	102851370	2900	2900	2900	2900	0
364	20250211	141900	102851370	2900	2900	2900	2900	0
365	20250211	141800	102851370	2900	2900	2900	2900	0
366	20250211	141700	102851370	2900	2900	2900	2900	0
367	20250211	141600	102851370	2900	2900	2900	2900	0
368	20250211	141500	102851370	2900	2900	2900	2900	0
369	20250211	141400	102851370	2900	2900	2900	2900	2
370	20250211	141300	102845570	2900	2900	2900	2900	0
371	20250211	141200	102845570	2900	2895	2900	2895	1030
372	20250211	141100	99863715	2900	2900	2900	2900	3
373	20250211	141000	99855015	2905	2905	2905	2905	0
374	20250211	140900	99855015	2905	2905	2905	2905	0
375	20250211	140800	99855015	2905	2905	2905	2905	0
376	20250211	140700	99855015	2905	2905	2905	2905	0
377	20250211	140600	99855015	2905	2905	2905	2905	0
378	20250211	140500	99855015	2905	2905	2905	2905	0
379	20250211	140400	99855015	2905	2905	2905	2905	0
380	20250211	140300	99855015	2905	2905	2905	2905	0
381	20250211	140200	99855015	2905	2905	2905	2905	0
382	20250211	140100	99855015	2905	2905	2905	2905	0
383	20250211	140000	99855015	2905	2905	2905	2905	0
384	20250211	135900	99855015	2905	2905	2905	2905	0
385	20250211	135800	99855015	2905	2905	2905	2905	0
386	20250211	135700	99855015	2905	2905	2905	2905	0
387	20250211	135600	99855015	2905	2905	2905	2905	0
388	20250211	135500	99855015	2905	2905	2905	2905	0
389	20250211	135400	99855015	2905	2905	2905	2905	0
390	20250211	135300	99855015	2905	2905	2905	2905	5
391	20250211	135200	99840490	2905	2905	2905	2905	0
392	20250211	135100	99840490	2905	2905	2905	2905	0
393	20250211	135000	99840490	2905	2905	2905	2905	0
394	20250211	134900	99840490	2905	2905	2905	2905	0
395	20250211	134800	99840490	2905	2905	2905	2905	34
396	20250211	134700	99741720	2905	2905	2905	2905	0
397	20250211	134600	99741720	2905	2905	2905	2905	0
398	20250211	134500	99741720	2905	2905	2905	2905	20
399	20250211	134400	99683620	2905	2905	2905	2905	35
400	20250211	134300	99581945	2905	2905	2905	2905	0
401	20250211	134200	99581945	2905	2905	2905	2905	0
402	20250211	134100	99581945	2905	2905	2905	2905	0
403	20250211	134000	99581945	2905	2905	2905	2905	0
404	20250211	133900	99581945	2905	2905	2905	2905	0
405	20250211	133800	99581945	2905	2895	2905	2895	8
406	20250211	133700	99558755	2900	2895	2900	2885	2004
407	20250211	133600	93765890	2900	2900	2900	2900	1
408	20250211	133500	93762990	2905	2905	2905	2905	0
409	20250211	133400	93762990	2905	2905	2905	2905	0
410	20250211	133300	93762990	2905	2905	2905	2905	0
411	20250211	133200	93762990	2905	2905	2905	2905	0
412	20250211	133100	93762990	2905	2905	2905	2905	0
413	20250211	133000	93762990	2905	2905	2905	2905	0
414	20250211	132900	93762990	2905	2905	2905	2905	0
415	20250211	132800	93762990	2905	2905	2905	2905	0
416	20250211	132700	93762990	2905	2905	2905	2905	0
417	20250211	132600	93762990	2905	2905	2905	2905	0
418	20250211	132500	93762990	2905	2905	2905	2905	9
419	20250211	132400	93736845	2895	2895	2895	2895	319
420	20250211	132300	92813340	2895	2895	2895	2895	0
421	20250211	132200	92813340	2895	2895	2895	2895	0
422	20250211	132100	92813340	2895	2895	2895	2895	0
423	20250211	132000	92813340	2895	2895	2895	2895	0
424	20250211	131900	92813340	2895	2905	2905	2895	17505
425	20250211	131800	42046720	2910	2910	2910	2910	614
426	20250211	131700	40259980	2920	2920	2920	2920	0
427	20250211	131600	40259980	2920	2920	2920	2920	0
428	20250211	131500	40259980	2920	2920	2920	2920	0
429	20250211	131400	40259980	2920	2920	2920	2920	0
430	20250211	131300	40259980	2920	2920	2920	2920	0
431	20250211	131200	40259980	2920	2920	2920	2920	0
432	20250211	131100	40259980	2920	2920	2920	2920	0
433	20250211	131000	40259980	2920	2920	2920	2920	0
434	20250211	130900	40259980	2920	2920	2920	2920	0
435	20250211	130800	40259980	2920	2920	2920	2920	0
436	20250211	130700	40259980	2920	2920	2920	2920	0
437	20250211	130600	40259980	2920	2920	2920	2920	0
438	20250211	130500	40259980	2920	2920	2920	2920	0
439	20250211	130400	40259980	2920	2920	2920	2920	0
440	20250211	130300	40259980	2920	2920	2920	2920	0
441	20250211	130200	40259980	2920	2920	2920	2920	0
442	20250211	130100	40259980	2920	2920	2920	2920	0
443	20250211	130000	40259980	2920	2920	2920	2920	0
444	20250211	125900	40259980	2920	2920	2920	2920	0
445	20250211	125800	40259980	2920	2920	2920	2920	0
446	20250211	125700	40259980	2920	2920	2920	2920	0
447	20250211	125600	40259980	2920	2920	2920	2920	0
448	20250211	125500	40259980	2920	2920	2920	2920	0
449	20250211	125400	40259980	2920	2920	2920	2920	0
450	20250211	125300	40259980	2920	2920	2920	2920	300
451	20250211	125200	39383980	2920	2920	2920	2920	0
452	20250211	125100	39383980	2920	2920	2920	2920	0
453	20250211	125000	39383980	2920	2920	2920	2920	0
454	20250211	124900	39383980	2920	2920	2920	2920	0
455	20250211	124800	39383980	2920	2920	2920	2920	0
456	20250211	124700	39383980	2920	2920	2920	2920	0
457	20250211	124600	39383980	2920	2920	2920	2920	0
458	20250211	124500	39383980	2920	2920	2920	2920	5
459	20250211	124400	39369380	2920	2920	2920	2920	0
460	20250211	124300	39369380	2920	2920	2920	2920	0
461	20250211	124200	39369380	2920	2920	2920	2920	12
462	20250211	124100	39334340	2925	2925	2925	2925	0
463	20250211	124000	39334340	2925	2915	2925	2915	2462
464	20250211	123900	32157600	2925	2920	2925	2920	8
465	20250211	123800	32134230	2920	2920	2920	2920	0
466	20250211	123700	32134230	2920	2920	2920	2920	20
467	20250211	123600	32075830	2925	2925	2925	2925	0
468	20250211	123500	32075830	2925	2925	2925	2925	0
469	20250211	123400	32075830	2925	2925	2925	2925	0
470	20250211	123300	32075830	2925	2925	2925	2925	0
471	20250211	123200	32075830	2925	2925	2925	2925	0
472	20250211	123100	32075830	2925	2925	2925	2925	0
473	20250211	123000	32075830	2925	2925	2925	2925	0
474	20250211	122900	32075830	2925	2925	2925	2925	0
475	20250211	122800	32075830	2925	2925	2925	2925	0
476	20250211	122700	32075830	2925	2925	2925	2925	0
477	20250211	122600	32075830	2925	2925	2925	2925	0
478	20250211	122500	32075830	2925	2925	2925	2925	0
479	20250211	122400	32075830	2925	2925	2925	2925	0
480	20250211	122300	32075830	2925	2925	2925	2925	0
481	20250211	122200	32075830	2925	2925	2925	2925	0
482	20250211	122100	32075830	2925	2925	2925	2925	0
483	20250211	122000	32075830	2925	2925	2925	2925	0
484	20250211	121900	32075830	2925	2925	2925	2925	0
485	20250211	121800	32075830	2925	2920	2925	2920	200
486	20250211	121700	31491790	2920	2920	2920	2920	0
487	20250211	121600	31491790	2920	2920	2920	2920	0
488	20250211	121500	31491790	2920	2920	2920	2920	100
489	20250211	121400	31199790	2920	2920	2920	2920	0
490	20250211	121300	31199790	2920	2920	2920	2920	0
491	20250211	121200	31199790	2920	2920	2920	2920	0
492	20250211	121100	31199790	2920	2920	2920	2920	0
493	20250211	121000	31199790	2920	2920	2920	2920	0
494	20250211	120900	31199790	2920	2920	2920	2920	0
495	20250211	120800	31199790	2920	2920	2920	2920	0
496	20250211	120700	31199790	2920	2910	2920	2910	21
497	20250211	120600	31138575	2910	2910	2910	2910	150
498	20250211	120500	30702075	2915	2915	2915	2915	0
499	20250211	120400	30702075	2915	2915	2915	2915	0
500	20250211	120300	30702075	2915	2910	2915	2910	2
501	20250211	120200	30696250	2910	2910	2910	2910	100
502	20250211	120100	30405250	2910	2910	2910	2910	0
503	20250211	120000	30405250	2910	2910	2910	2910	0
504	20250211	115900	30405250	2910	2910	2910	2910	0
505	20250211	115800	30405250	2910	2910	2910	2910	0
506	20250211	115700	30405250	2910	2910	2910	2910	0
507	20250211	115600	30405250	2910	2910	2910	2910	0
508	20250211	115500	30405250	2910	2910	2910	2910	0
509	20250211	115400	30405250	2910	2910	2910	2910	0
510	20250211	115300	30405250	2910	2910	2910	2910	0
511	20250211	115200	30405250	2910	2910	2910	2910	0
512	20250211	115100	30405250	2910	2910	2910	2910	0
513	20250211	115000	30405250	2910	2910	2910	2910	0
514	20250211	114900	30405250	2910	2910	2910	2910	0
515	20250211	114800	30405250	2910	2910	2910	2910	6
516	20250211	114700	30387790	2910	2910	2910	2910	0
517	20250211	114600	30387790	2910	2910	2910	2910	0
518	20250211	114500	30387790	2910	2910	2910	2910	0
519	20250211	114400	30387790	2910	2910	2910	2910	0
520	20250211	114300	30387790	2910	2910	2910	2910	0
521	20250211	114200	30387790	2910	2910	2910	2910	0
522	20250211	114100	30387790	2910	2910	2910	2910	0
523	20250211	114000	30387790	2910	2910	2910	2910	0
524	20250211	113900	30387790	2910	2910	2910	2910	10
525	20250211	113800	30358690	2910	2910	2910	2910	0
526	20250211	113700	30358690	2910	2910	2910	2910	0
527	20250211	113600	30358690	2910	2910	2910	2910	0
528	20250211	113500	30358690	2910	2910	2910	2910	35
529	20250211	113400	30256840	2910	2910	2910	2910	0
530	20250211	113300	30256840	2910	2910	2910	2910	0
531	20250211	113200	30256840	2910	2910	2910	2910	0
532	20250211	113100	30256840	2910	2910	2910	2910	0
533	20250211	113000	30256840	2910	2910	2910	2910	0
534	20250211	112900	30256840	2910	2910	2910	2910	0
535	20250211	112800	30256840	2910	2910	2910	2910	0
536	20250211	112700	30256840	2910	2910	2910	2910	0
537	20250211	112600	30256840	2910	2910	2910	2910	0
538	20250211	112500	30256840	2910	2910	2910	2910	0
539	20250211	112400	30256840	2910	2910	2910	2910	0
540	20250211	112300	30256840	2910	2910	2910	2910	12
541	20250211	112200	30221920	2910	2910	2910	2910	1
542	20250211	112100	30219010	2905	2905	2905	2905	0
543	20250211	112000	30219010	2905	2905	2905	2905	0
544	20250211	111900	30219010	2905	2905	2905	2905	0
545	20250211	111800	30219010	2905	2905	2905	2905	0
546	20250211	111700	30219010	2905	2905	2905	2905	0
547	20250211	111600	30219010	2905	2905	2905	2905	0
548	20250211	111500	30219010	2905	2905	2905	2905	0
549	20250211	111400	30219010	2905	2905	2905	2905	0
550	20250211	111300	30219010	2905	2905	2905	2905	0
551	20250211	111200	30219010	2905	2905	2905	2905	0
552	20250211	111100	30219010	2905	2905	2905	2905	0
553	20250211	111000	30219010	2905	2905	2905	2905	0
554	20250211	110900	30219010	2905	2905	2905	2905	0
555	20250211	110800	30219010	2905	2905	2905	2905	0
556	20250211	110700	30219010	2905	2905	2905	2905	0
557	20250211	110600	30219010	2905	2905	2905	2905	1
558	20250211	110500	30216105	2895	2895	2895	2895	6
559	20250211	110400	30198735	2895	2905	2905	2895	8
560	20250211	110300	30175565	2905	2905	2905	2905	1
561	20250211	110200	30172660	2905	2905	2905	2905	0
562	20250211	110100	30172660	2905	2905	2905	2905	0
563	20250211	110000	30172660	2905	2905	2905	2905	11
564	20250211	105900	30140705	2905	2905	2910	2905	15
565	20250211	105800	30097100	2910	2905	2910	2905	5
566	20250211	105700	30082570	2895	2895	2895	2895	499
567	20250211	105600	28637965	2910	2905	2910	2905	3
568	20250211	105500	28629240	2895	2895	2895	2895	0
569	20250211	105400	28629240	2895	2895	2895	2895	0
570	20250211	105300	28629240	2895	2895	2895	2895	294
571	20250211	105200	27778110	2900	2900	2900	2900	1
572	20250211	105100	27775210	2905	2905	2905	2905	0
573	20250211	105000	27775210	2905	2905	2905	2905	0
574	20250211	104900	27775210	2905	2905	2905	2905	0
575	20250211	104800	27775210	2905	2905	2905	2905	0
576	20250211	104700	27775210	2905	2905	2905	2905	0
577	20250211	104600	27775210	2905	2905	2905	2905	0
578	20250211	104500	27775210	2905	2905	2905	2905	0
579	20250211	104400	27775210	2905	2905	2905	2905	3
580	20250211	104300	27766495	2895	2895	2895	2895	0
581	20250211	104200	27766495	2895	2895	2895	2895	0
582	20250211	104100	27766495	2895	2895	2895	2895	0
583	20250211	104000	27766495	2895	2895	2895	2895	313
584	20250211	103900	26860360	2900	2900	2900	2900	31
585	20250211	103800	26770460	2905	2905	2905	2905	0
586	20250211	103700	26770460	2905	2905	2905	2905	0
587	20250211	103600	26770460	2905	2905	2905	2905	0
588	20250211	103500	26770460	2905	2905	2905	2905	0
589	20250211	103400	26770460	2905	2905	2905	2905	0
590	20250211	103300	26770460	2905	2905	2905	2905	0
591	20250211	103200	26770460	2905	2905	2905	2905	0
592	20250211	103100	26770460	2905	2905	2905	2905	0
593	20250211	103000	26770460	2905	2905	2905	2905	0
594	20250211	102900	26770460	2905	2905	2905	2905	0
595	20250211	102800	26770460	2905	2905	2905	2905	0
596	20250211	102700	26770460	2905	2905	2905	2905	0
597	20250211	102600	26770460	2905	2905	2905	2905	0
598	20250211	102500	26770460	2905	2905	2905	2905	0
599	20250211	102400	26770460	2905	2905	2905	2905	0
600	20250211	102300	26770460	2905	2905	2905	2905	0
601	20250211	102200	26770460	2905	2905	2905	2905	5
602	20250211	102100	26755935	2905	2905	2905	2905	0
603	20250211	102000	26755935	2905	2905	2905	2905	1
604	20250211	101900	26753030	2905	2905	2905	2905	0
605	20250211	101800	26753030	2905	2905	2905	2895	112
606	20250211	101700	26428700	2895	2895	2895	2895	1
607	20250211	101600	26425805	2910	2910	2910	2910	0
608	20250211	101500	26425805	2910	2910	2910	2910	0
609	20250211	101400	26425805	2910	2905	2910	2905	7
610	20250211	101300	26405445	2895	2895	2895	2895	0
611	20250211	101200	26405445	2895	2895	2895	2895	0
612	20250211	101100	26405445	2895	2900	2900	2895	68
613	20250211	101000	26208580	2910	2910	2910	2910	0
614	20250211	100900	26208580	2910	2910	2910	2910	0
615	20250211	100800	26208580	2910	2910	2910	2910	0
616	20250211	100700	26208580	2910	2910	2910	2910	0
617	20250211	100600	26208580	2910	2905	2910	2905	2
618	20250211	100500	26202765	2910	2905	2910	2905	2
619	20250211	100400	26196950	2900	2900	2900	2900	800
620	20250211	100300	23876950	2900	2900	2900	2900	500
621	20250211	100200	22426950	2900	2900	2900	2900	5
622	20250211	100100	22412450	2895	2895	2895	2895	0
623	20250211	100000	22412450	2895	2895	2895	2895	698
624	20250211	095900	20391740	2895	2890	2895	2890	169
625	20250211	095800	19903035	2895	2905	2905	2895	1251
626	20250211	095700	16280995	2905	2905	2905	2905	1
627	20250211	095600	16278090	2915	2915	2915	2915	0
628	20250211	095500	16278090	2915	2915	2915	2915	0
629	20250211	095400	16278090	2915	2915	2915	2915	0
630	20250211	095300	16278090	2915	2915	2915	2915	0
631	20250211	095200	16278090	2915	2915	2915	2915	0
632	20250211	095100	16278090	2915	2915	2915	2915	0
633	20250211	095000	16278090	2915	2915	2915	2915	0
634	20250211	094900	16278090	2915	2915	2915	2915	0
635	20250211	094800	16278090	2915	2915	2915	2915	1
636	20250211	094700	16275175	2905	2905	2905	2905	0
637	20250211	094600	16275175	2905	2905	2905	2905	1
638	20250211	094500	16272270	2895	2910	2910	2895	15
639	20250211	094400	16228775	2910	2910	2915	2900	2003
640	20250211	094300	10416300	2910	2910	2910	2910	3
641	20250211	094200	10407570	2910	2910	2910	2910	0
642	20250211	094100	10407570	2910	2910	2910	2910	0
643	20250211	094000	10407570	2910	2910	2910	2910	0
644	20250211	093900	10407570	2910	2910	2910	2910	28
645	20250211	093800	10326090	2910	2915	2915	2910	27
646	20250211	093700	10247480	2920	2920	2920	2920	0
647	20250211	093600	10247480	2920	2920	2920	2920	0
648	20250211	093500	10247480	2920	2920	2920	2920	0
649	20250211	093400	10247480	2920	2920	2920	2920	0
650	20250211	093300	10247480	2920	2920	2920	2920	0
651	20250211	093200	10247480	2920	2920	2920	2920	0
652	20250211	093100	10247480	2920	2920	2920	2920	0
653	20250211	093000	10247480	2920	2920	2920	2920	0
654	20250211	092900	10247480	2920	2920	2920	2920	0
655	20250211	092800	10247480	2920	2920	2920	2920	10
656	20250211	092700	10218280	2920	2920	2920	2920	0
657	20250211	092600	10218280	2920	2920	2920	2920	0
658	20250211	092500	10218280	2920	2920	2920	2920	0
659	20250211	092400	10218280	2920	2920	2920	2920	0
660	20250211	092300	10218280	2920	2920	2920	2920	0
661	20250211	092200	10218280	2920	2920	2920	2920	0
662	20250211	092100	10218280	2920	2920	2920	2920	8
663	20250211	092000	10194920	2920	2920	2920	2920	300
664	20250211	091900	9318920	2935	2935	2935	2935	0
665	20250211	091800	9318920	2935	2935	2935	2935	0
666	20250211	091700	9318920	2935	2935	2935	2935	0
667	20250211	091600	9318920	2935	2935	2935	2935	0
668	20250211	091500	9318920	2935	2935	2935	2935	0
669	20250211	091400	9318920	2935	2920	2935	2920	4
670	20250211	091300	9307210	2920	2920	2920	2920	0
671	20250211	091200	9307210	2920	2920	2920	2920	440
672	20250211	091100	8022410	2935	2920	2935	2920	1585
673	20250211	091000	3394195	2935	2935	2935	2935	0
674	20250211	090900	3394195	2935	2920	2935	2920	1017
675	20250211	090800	410910	2925	2925	2925	2925	0
676	20250211	090700	410910	2925	2925	2925	2925	1
677	20250211	090600	407985	2935	2935	2935	2935	0
678	20250211	090500	407985	2935	2935	2935	2935	0
679	20250211	090400	407985	2935	2935	2935	2935	0
680	20250211	090300	407985	2935	2935	2935	2935	0
681	20250211	090200	407985	2935	2935	2935	2935	0
682	20250211	090100	407985	2935	2935	2935	2935	0
683	20250211	090000	407985	2935	2935	2940	2935	139