KissMeData/130580/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	202400	14273935	4745	4745	4745	4745	120
3	20250211	202300	14273935	4745	4745	4745	4745	0
4	20250211	202200	14273935	4745	4745	4745	4745	0
5	20250211	202100	14273935	4745	4745	4745	4745	0
6	20250211	202000	14273935	4745	4745	4745	4745	0
7	20250211	201900	14273935	4745	4745	4745	4745	0
8	20250211	201800	14273935	4745	4745	4745	4745	0
9	20250211	201700	14273935	4745	4745	4745	4745	0
10	20250211	201600	14273935	4745	4745	4745	4745	0
11	20250211	201500	14273935	4745	4745	4745	4745	0
12	20250211	201400	14273935	4745	4745	4745	4745	0
13	20250211	201300	14273935	4745	4745	4745	4745	0
14	20250211	201200	14273935	4745	4745	4745	4745	0
15	20250211	201100	14273935	4745	4745	4745	4745	0
16	20250211	201000	14273935	4745	4745	4745	4745	0
17	20250211	200900	14273935	4745	4745	4745	4745	0
18	20250211	200800	14273935	4745	4745	4745	4745	0
19	20250211	200700	14273935	4745	4745	4745	4745	0
20	20250211	200600	14273935	4745	4745	4745	4745	0
21	20250211	200500	14273935	4745	4745	4745	4745	0
22	20250211	200400	14273935	4745	4745	4745	4745	0
23	20250211	200300	14273935	4745	4745	4745	4745	0
24	20250211	200200	14273935	4745	4745	4745	4745	0
25	20250211	200100	14273935	4745	4745	4745	4745	0
26	20250211	200000	14273935	4745	4745	4745	4745	0
27	20250211	195900	14273935	4745	4745	4745	4745	0
28	20250211	195800	14273935	4745	4745	4745	4745	0
29	20250211	195700	14273935	4745	4745	4745	4745	0
30	20250211	195600	14273935	4745	4745	4745	4745	0
31	20250211	195500	14273935	4745	4745	4745	4745	0
32	20250211	195400	14273935	4745	4745	4745	4745	120
33	20250211	195300	14273935	4745	4745	4745	4745	0
34	20250211	195200	14273935	4745	4745	4745	4745	0
35	20250211	195100	14273935	4745	4745	4745	4745	0
36	20250211	195000	14273935	4745	4745	4745	4745	0
37	20250211	194900	14273935	4745	4745	4745	4745	0
38	20250211	194800	14273935	4745	4745	4745	4745	0
39	20250211	194700	14273935	4745	4745	4745	4745	0
40	20250211	194600	14273935	4745	4745	4745	4745	0
41	20250211	194500	14273935	4745	4745	4745	4745	0
42	20250211	194400	14273935	4745	4745	4745	4745	0
43	20250211	194300	14273935	4745	4745	4745	4745	0
44	20250211	194200	14273935	4745	4745	4745	4745	0
45	20250211	194100	14273935	4745	4745	4745	4745	0
46	20250211	194000	14273935	4745	4745	4745	4745	0
47	20250211	193900	14273935	4745	4745	4745	4745	0
48	20250211	193800	14273935	4745	4745	4745	4745	0
49	20250211	193700	14273935	4745	4745	4745	4745	0
50	20250211	193600	14273935	4745	4745	4745	4745	0
51	20250211	193500	14273935	4745	4745	4745	4745	0
52	20250211	193400	14273935	4745	4745	4745	4745	0
53	20250211	193300	14273935	4745	4745	4745	4745	0
54	20250211	193200	14273935	4745	4745	4745	4745	0
55	20250211	193100	14273935	4745	4745	4745	4745	0
56	20250211	193000	14273935	4745	4745	4745	4745	0
57	20250211	192900	14273935	4745	4745	4745	4745	0
58	20250211	192800	14273935	4745	4745	4745	4745	0
59	20250211	192700	14273935	4745	4745	4745	4745	0
60	20250211	192600	14273935	4745	4745	4745	4745	0
61	20250211	192500	14273935	4745	4745	4745	4745	0
62	20250211	192400	14273935	4745	4745	4745	4745	120
63	20250211	192300	14273935	4745	4745	4745	4745	0
64	20250211	192200	14273935	4745	4745	4745	4745	0
65	20250211	192100	14273935	4745	4745	4745	4745	0
66	20250211	192000	14273935	4745	4745	4745	4745	0
67	20250211	191900	14273935	4745	4745	4745	4745	0
68	20250211	191800	14273935	4745	4745	4745	4745	0
69	20250211	191700	14273935	4745	4745	4745	4745	0
70	20250211	191600	14273935	4745	4745	4745	4745	0
71	20250211	191500	14273935	4745	4745	4745	4745	0
72	20250211	191400	14273935	4745	4745	4745	4745	0
73	20250211	191300	14273935	4745	4745	4745	4745	0
74	20250211	191200	14273935	4745	4745	4745	4745	0
75	20250211	191100	14273935	4745	4745	4745	4745	0
76	20250211	191000	14273935	4745	4745	4745	4745	0
77	20250211	190900	14273935	4745	4745	4745	4745	0
78	20250211	190800	14273935	4745	4745	4745	4745	0
79	20250211	190700	14273935	4745	4745	4745	4745	0
80	20250211	190600	14273935	4745	4745	4745	4745	0
81	20250211	190500	14273935	4745	4745	4745	4745	0
82	20250211	190400	14273935	4745	4745	4745	4745	0
83	20250211	190300	14273935	4745	4745	4745	4745	0
84	20250211	190200	14273935	4745	4745	4745	4745	0
85	20250211	190100	14273935	4745	4745	4745	4745	0
86	20250211	190000	14273935	4745	4745	4745	4745	0
87	20250211	185900	14273935	4745	4745	4745	4745	0
88	20250211	185800	14273935	4745	4745	4745	4745	0
89	20250211	185700	14273935	4745	4745	4745	4745	0
90	20250211	185600	14273935	4745	4745	4745	4745	0
91	20250211	185500	14273935	4745	4745	4745	4745	0
92	20250211	185400	14273935	4745	4745	4745	4745	120
93	20250211	185300	14273935	4745	4745	4745	4745	0
94	20250211	185200	14273935	4745	4745	4745	4745	0
95	20250211	185100	14273935	4745	4745	4745	4745	0
96	20250211	185000	14273935	4745	4745	4745	4745	0
97	20250211	184900	14273935	4745	4745	4745	4745	0
98	20250211	184800	14273935	4745	4745	4745	4745	0
99	20250211	184700	14273935	4745	4745	4745	4745	0
100	20250211	184600	14273935	4745	4745	4745	4745	0
101	20250211	184500	14273935	4745	4745	4745	4745	0
102	20250211	184400	14273935	4745	4745	4745	4745	0
103	20250211	184300	14273935	4745	4745	4745	4745	0
104	20250211	184200	14273935	4745	4745	4745	4745	0
105	20250211	184100	14273935	4745	4745	4745	4745	0
106	20250211	184000	14273935	4745	4745	4745	4745	0
107	20250211	183900	14273935	4745	4745	4745	4745	0
108	20250211	183800	14273935	4745	4745	4745	4745	0
109	20250211	183700	14273935	4745	4745	4745	4745	0
110	20250211	183600	14273935	4745	4745	4745	4745	0
111	20250211	183500	14273935	4745	4745	4745	4745	0
112	20250211	183400	14273935	4745	4745	4745	4745	0
113	20250211	183300	14273935	4745	4745	4745	4745	0
114	20250211	183200	14273935	4745	4745	4745	4745	0
115	20250211	183100	14273935	4745	4745	4745	4745	0
116	20250211	183000	14273935	4745	4745	4745	4745	0
117	20250211	182900	14273935	4745	4745	4745	4745	0
118	20250211	182800	14273935	4745	4745	4745	4745	0
119	20250211	182700	14273935	4745	4745	4745	4745	0
120	20250211	182600	14273935	4745	4745	4745	4745	0
121	20250211	182500	14273935	4745	4745	4745	4745	0
122	20250211	182400	14273935	4745	4745	4745	4745	120
123	20250211	182300	14273935	4745	4745	4745	4745	0
124	20250211	182200	14273935	4745	4745	4745	4745	0
125	20250211	182100	14273935	4745	4745	4745	4745	0
126	20250211	182000	14273935	4745	4745	4745	4745	0
127	20250211	181900	14273935	4745	4745	4745	4745	0
128	20250211	181800	14273935	4745	4745	4745	4745	0
129	20250211	181700	14273935	4745	4745	4745	4745	0
130	20250211	181600	14273935	4745	4745	4745	4745	0
131	20250211	181500	14273935	4745	4745	4745	4745	0
132	20250211	181400	14273935	4745	4745	4745	4745	0
133	20250211	181300	14273935	4745	4745	4745	4745	0
134	20250211	181200	14273935	4745	4745	4745	4745	0
135	20250211	181100	14273935	4745	4745	4745	4745	0
136	20250211	181000	14273935	4745	4745	4745	4745	0
137	20250211	180900	14273935	4745	4745	4745	4745	0
138	20250211	180800	14273935	4745	4745	4745	4745	0
139	20250211	180700	14273935	4745	4745	4745	4745	0
140	20250211	180600	14273935	4745	4745	4745	4745	0
141	20250211	180500	14273935	4745	4745	4745	4745	0
142	20250211	180400	14273935	4745	4745	4745	4745	0
143	20250211	180300	14273935	4745	4745	4745	4745	0
144	20250211	180200	14273935	4745	4745	4745	4745	0
145	20250211	180100	14273935	4745	4745	4745	4745	0
146	20250211	180000	14273935	4745	4745	4745	4745	0
147	20250211	175900	14273935	4745	4745	4745	4745	0
148	20250211	175800	14273935	4745	4745	4745	4745	0
149	20250211	175700	14273935	4745	4745	4745	4745	0
150	20250211	175600	14273935	4745	4745	4745	4745	0
151	20250211	175500	14273935	4745	4745	4745	4745	0
152	20250211	175400	14273935	4745	4745	4745	4745	120
153	20250211	175300	14273935	4745	4745	4745	4745	0
154	20250211	175200	14273935	4745	4745	4745	4745	0
155	20250211	175100	14273935	4745	4745	4745	4745	0
156	20250211	175000	14273935	4745	4745	4745	4745	0
157	20250211	174900	14273935	4745	4745	4745	4745	0
158	20250211	174800	14273935	4745	4745	4745	4745	0
159	20250211	174700	14273935	4745	4745	4745	4745	0
160	20250211	174600	14273935	4745	4745	4745	4745	0
161	20250211	174500	14273935	4745	4745	4745	4745	0
162	20250211	174400	14273935	4745	4745	4745	4745	0
163	20250211	174300	14273935	4745	4745	4745	4745	0
164	20250211	174200	14273935	4745	4745	4745	4745	0
165	20250211	174100	14273935	4745	4745	4745	4745	0
166	20250211	174000	14273935	4745	4745	4745	4745	0
167	20250211	173900	14273935	4745	4745	4745	4745	0
168	20250211	173800	14273935	4745	4745	4745	4745	0
169	20250211	173700	14273935	4745	4745	4745	4745	0
170	20250211	173600	14273935	4745	4745	4745	4745	0
171	20250211	173500	14273935	4745	4745	4745	4745	0
172	20250211	173400	14273935	4745	4745	4745	4745	0
173	20250211	173300	14273935	4745	4745	4745	4745	0
174	20250211	173200	14273935	4745	4745	4745	4745	0
175	20250211	173100	14273935	4745	4745	4745	4745	0
176	20250211	173000	14273935	4745	4745	4745	4745	0
177	20250211	172900	14273935	4745	4745	4745	4745	0
178	20250211	172800	14273935	4745	4745	4745	4745	0
179	20250211	172700	14273935	4745	4745	4745	4745	0
180	20250211	172600	14273935	4745	4745	4745	4745	0
181	20250211	172500	14273935	4745	4745	4745	4745	0
182	20250211	172400	14273935	4745	4745	4745	4745	120
183	20250211	172300	14273935	4745	4745	4745	4745	0
184	20250211	172200	14273935	4745	4745	4745	4745	0
185	20250211	172100	14273935	4745	4745	4745	4745	0
186	20250211	172000	14273935	4745	4745	4745	4745	0
187	20250211	171900	14273935	4745	4745	4745	4745	0
188	20250211	171800	14273935	4745	4745	4745	4745	0
189	20250211	171700	14273935	4745	4745	4745	4745	0
190	20250211	171600	14273935	4745	4745	4745	4745	0
191	20250211	171500	14273935	4745	4745	4745	4745	0
192	20250211	171400	14273935	4745	4745	4745	4745	0
193	20250211	171300	14273935	4745	4745	4745	4745	0
194	20250211	171200	14273935	4745	4745	4745	4745	0
195	20250211	171100	14273935	4745	4745	4745	4745	0
196	20250211	171000	14273935	4745	4745	4745	4745	0
197	20250211	170900	14273935	4745	4745	4745	4745	0
198	20250211	170800	14273935	4745	4745	4745	4745	0
199	20250211	170700	14273935	4745	4745	4745	4745	0
200	20250211	170600	14273935	4745	4745	4745	4745	0
201	20250211	170500	14273935	4745	4745	4745	4745	0
202	20250211	170400	14273935	4745	4745	4745	4745	0
203	20250211	170300	14273935	4745	4745	4745	4745	0
204	20250211	170200	14273935	4745	4745	4745	4745	0
205	20250211	170100	14273935	4745	4745	4745	4745	0
206	20250211	170000	14273935	4745	4745	4745	4745	0
207	20250211	165900	14273935	4745	4745	4745	4745	0
208	20250211	165800	14273935	4745	4745	4745	4745	0
209	20250211	165700	14273935	4745	4745	4745	4745	0
210	20250211	165600	14273935	4745	4745	4745	4745	0
211	20250211	165500	14273935	4745	4745	4745	4745	0
212	20250211	165400	14273935	4745	4745	4745	4745	120
213	20250211	165300	14273935	4745	4745	4745	4745	0
214	20250211	165200	14273935	4745	4745	4745	4745	0
215	20250211	165100	14273935	4745	4745	4745	4745	0
216	20250211	165000	14273935	4745	4745	4745	4745	0
217	20250211	164900	14273935	4745	4745	4745	4745	0
218	20250211	164800	14273935	4745	4745	4745	4745	0
219	20250211	164700	14273935	4745	4745	4745	4745	0
220	20250211	164600	14273935	4745	4745	4745	4745	0
221	20250211	164500	14273935	4745	4745	4745	4745	0
222	20250211	164400	14273935	4745	4745	4745	4745	0
223	20250211	164300	14273935	4745	4745	4745	4745	0
224	20250211	164200	14273935	4745	4745	4745	4745	0
225	20250211	164100	14273935	4745	4745	4745	4745	0
226	20250211	164000	14273935	4745	4745	4745	4745	0
227	20250211	163900	14273935	4745	4745	4745	4745	0
228	20250211	163800	14273935	4745	4745	4745	4745	0
229	20250211	163700	14273935	4745	4745	4745	4745	0
230	20250211	163600	14273935	4745	4745	4745	4745	0
231	20250211	163500	14273935	4745	4745	4745	4745	0
232	20250211	163400	14273935	4745	4745	4745	4745	0
233	20250211	163300	14273935	4745	4745	4745	4745	0
234	20250211	163200	14273935	4745	4745	4745	4745	0
235	20250211	163100	14273935	4745	4745	4745	4745	0
236	20250211	163000	14273935	4745	4745	4745	4745	0
237	20250211	162900	14273935	4745	4745	4745	4745	0
238	20250211	162800	14273935	4745	4745	4745	4745	0
239	20250211	162700	14273935	4745	4745	4745	4745	0
240	20250211	162600	14273935	4745	4745	4745	4745	0
241	20250211	162500	14273935	4745	4745	4745	4745	0
242	20250211	162400	14273935	4745	4745	4745	4745	120
243	20250211	162300	14273935	4745	4745	4745	4745	0
244	20250211	162200	14273935	4745	4745	4745	4745	0
245	20250211	162100	14273935	4745	4745	4745	4745	0
246	20250211	162000	14273935	4745	4745	4745	4745	0
247	20250211	161900	14273935	4745	4745	4745	4745	0
248	20250211	161800	14273935	4745	4745	4745	4745	0
249	20250211	161700	14273935	4745	4745	4745	4745	0
250	20250211	161600	14273935	4745	4745	4745	4745	0
251	20250211	161500	14273935	4745	4745	4745	4745	0
252	20250211	161400	14273935	4745	4745	4745	4745	0
253	20250211	161300	14273935	4745	4745	4745	4745	0
254	20250211	161200	14273935	4745	4745	4745	4745	0
255	20250211	161100	14273935	4745	4745	4745	4745	0
256	20250211	161000	14273935	4745	4745	4745	4745	0
257	20250211	160900	14273935	4745	4745	4745	4745	0
258	20250211	160800	14273935	4745	4745	4745	4745	0
259	20250211	160700	14273935	4745	4745	4745	4745	0
260	20250211	160600	14273935	4745	4745	4745	4745	0
261	20250211	160500	14273935	4745	4745	4745	4745	0
262	20250211	160400	14273935	4745	4745	4745	4745	0
263	20250211	160300	14273935	4745	4745	4745	4745	0
264	20250211	160200	14273935	4745	4745	4745	4745	0
265	20250211	160100	14273935	4745	4745	4745	4745	0
266	20250211	160000	14273935	4745	4745	4745	4745	0
267	20250211	155900	14273935	4745	4745	4745	4745	0
268	20250211	155800	14273935	4745	4745	4745	4745	0
269	20250211	155700	14273935	4745	4745	4745	4745	0
270	20250211	155600	14273935	4745	4745	4745	4745	0
271	20250211	155500	14273935	4745	4745	4745	4745	0
272	20250211	155400	14273935	4745	4745	4745	4745	120
273	20250211	155300	14273935	4745	4745	4745	4745	0
274	20250211	155200	14273935	4745	4745	4745	4745	0
275	20250211	155100	14273935	4745	4745	4745	4745	0
276	20250211	155000	14273935	4745	4745	4745	4745	0
277	20250211	154900	14273935	4745	4745	4745	4745	0
278	20250211	154800	14273935	4745	4745	4745	4745	0
279	20250211	154700	14273935	4745	4745	4745	4745	0
280	20250211	154600	14273935	4745	4745	4745	4745	0
281	20250211	154500	14273935	4745	4745	4745	4745	0
282	20250211	154400	14273935	4745	4745	4745	4745	0
283	20250211	154300	14273935	4745	4745	4745	4745	0
284	20250211	154200	14273935	4745	4745	4745	4745	0
285	20250211	154100	14273935	4745	4745	4745	4745	0
286	20250211	154000	14273935	4745	4745	4745	4745	0
287	20250211	153900	14273935	4745	4745	4745	4745	0
288	20250211	153800	14273935	4745	4745	4745	4745	0
289	20250211	153700	14273935	4745	4745	4745	4745	0
290	20250211	153600	14273935	4745	4745	4745	4745	0
291	20250211	153500	14273935	4745	4745	4745	4745	0
292	20250211	153400	14273935	4745	4745	4745	4745	0
293	20250211	153300	14273935	4745	4745	4745	4745	0
294	20250211	153200	14273935	4745	4745	4745	4745	0
295	20250211	153100	14273935	4745	4745	4745	4745	0
296	20250211	153000	14273935	4745	4745	4745	4745	120
297	20250211	152900	13704535	4750	4750	4750	4750	0
298	20250211	152800	13704535	4750	4750	4750	4750	0
299	20250211	152700	13704535	4750	4750	4750	4750	0
300	20250211	152600	13704535	4750	4750	4750	4750	0
301	20250211	152500	13704535	4750	4750	4750	4750	0
302	20250211	152400	13704535	4750	4750	4750	4750	0
303	20250211	152300	13704535	4750	4750	4750	4750	0
304	20250211	152200	13704535	4750	4750	4750	4750	0
305	20250211	152100	13704535	4750	4750	4750	4750	0
306	20250211	152000	13704535	4750	4750	4750	4750	0
307	20250211	151900	13704535	4750	4750	4750	4750	0
308	20250211	151800	13704535	4750	4750	4750	4750	10
309	20250211	151700	13657035	4750	4750	4750	4750	0
310	20250211	151600	13657035	4750	4750	4750	4750	0
311	20250211	151500	13657035	4750	4750	4750	4750	0
312	20250211	151400	13657035	4750	4750	4750	4750	0
313	20250211	151300	13657035	4750	4750	4750	4750	0
314	20250211	151200	13657035	4750	4750	4750	4750	5
315	20250211	151100	13633285	4750	4750	4750	4750	0
316	20250211	151000	13633285	4750	4750	4750	4750	0
317	20250211	150900	13633285	4750	4750	4750	4750	0
318	20250211	150800	13633285	4750	4750	4750	4750	0
319	20250211	150700	13633285	4750	4750	4750	4750	5
320	20250211	150600	13609535	4750	4750	4750	4750	0
321	20250211	150500	13609535	4750	4750	4750	4750	21
322	20250211	150400	13509785	4745	4745	4745	4745	0
323	20250211	150300	13509785	4745	4745	4745	4745	0
324	20250211	150200	13509785	4745	4745	4745	4745	0
325	20250211	150100	13509785	4745	4745	4745	4745	94
326	20250211	150000	13063755	4750	4750	4750	4750	3
327	20250211	145900	13049505	4750	4750	4750	4750	0
328	20250211	145800	13049505	4750	4750	4750	4750	1
329	20250211	145700	13044755	4750	4750	4750	4750	0
330	20250211	145600	13044755	4750	4750	4750	4750	2
331	20250211	145500	13035255	4750	4750	4750	4750	0
332	20250211	145400	13035255	4750	4750	4750	4750	0
333	20250211	145300	13035255	4750	4750	4750	4750	0
334	20250211	145200	13035255	4750	4750	4750	4750	0
335	20250211	145100	13035255	4750	4750	4750	4750	0
336	20250211	145000	13035255	4750	4750	4750	4750	0
337	20250211	144900	13035255	4750	4750	4750	4750	0
338	20250211	144800	13035255	4750	4750	4750	4750	0
339	20250211	144700	13035255	4750	4750	4750	4750	0
340	20250211	144600	13035255	4750	4750	4750	4750	0
341	20250211	144500	13035255	4750	4750	4750	4750	0
342	20250211	144400	13035255	4750	4750	4750	4750	0
343	20250211	144300	13035255	4750	4750	4750	4750	0
344	20250211	144200	13035255	4750	4750	4750	4750	5
345	20250211	144100	13011505	4750	4750	4750	4750	0
346	20250211	144000	13011505	4750	4750	4750	4750	0
347	20250211	143900	13011505	4750	4750	4750	4750	0
348	20250211	143800	13011505	4750	4750	4750	4750	0
349	20250211	143700	13011505	4750	4750	4750	4750	0
350	20250211	143600	13011505	4750	4750	4750	4750	0
351	20250211	143500	13011505	4750	4750	4750	4750	0
352	20250211	143400	13011505	4750	4750	4750	4750	52
353	20250211	143300	12764505	4750	4750	4750	4750	0
354	20250211	143200	12764505	4750	4750	4750	4750	0
355	20250211	143100	12764505	4750	4750	4750	4750	0
356	20250211	143000	12764505	4750	4750	4750	4750	0
357	20250211	142900	12764505	4750	4750	4750	4750	0
358	20250211	142800	12764505	4750	4750	4750	4750	0
359	20250211	142700	12764505	4750	4750	4750	4750	0
360	20250211	142600	12764505	4750	4750	4750	4750	0
361	20250211	142500	12764505	4750	4750	4750	4750	0
362	20250211	142400	12764505	4750	4750	4750	4750	0
363	20250211	142300	12764505	4750	4750	4750	4750	5
364	20250211	142200	12740755	4750	4750	4750	4750	0
365	20250211	142100	12740755	4750	4750	4750	4750	0
366	20250211	142000	12740755	4750	4750	4750	4750	0
367	20250211	141900	12740755	4750	4750	4750	4750	0
368	20250211	141800	12740755	4750	4750	4750	4750	0
369	20250211	141700	12740755	4750	4750	4750	4750	0
370	20250211	141600	12740755	4750	4750	4750	4750	0
371	20250211	141500	12740755	4750	4750	4750	4750	0
372	20250211	141400	12740755	4750	4750	4750	4750	0
373	20250211	141300	12740755	4750	4750	4750	4750	0
374	20250211	141200	12740755	4750	4750	4750	4750	0
375	20250211	141100	12740755	4750	4750	4750	4750	0
376	20250211	141000	12740755	4750	4750	4750	4750	0
377	20250211	140900	12740755	4750	4750	4750	4750	5
378	20250211	140800	12717005	4750	4750	4750	4750	0
379	20250211	140700	12717005	4750	4750	4750	4750	0
380	20250211	140600	12717005	4750	4750	4750	4750	0
381	20250211	140500	12717005	4750	4750	4750	4750	0
382	20250211	140400	12717005	4750	4750	4750	4750	0
383	20250211	140300	12717005	4750	4750	4750	4750	0
384	20250211	140200	12717005	4750	4750	4750	4750	0
385	20250211	140100	12717005	4750	4750	4750	4750	0
386	20250211	140000	12717005	4750	4750	4750	4750	0
387	20250211	135900	12717005	4750	4750	4750	4750	0
388	20250211	135800	12717005	4750	4750	4750	4750	0
389	20250211	135700	12717005	4750	4750	4750	4750	1
390	20250211	135600	12712255	4750	4750	4750	4750	17
391	20250211	135500	12631505	4750	4750	4750	4750	0
392	20250211	135400	12631505	4750	4750	4750	4750	0
393	20250211	135300	12631505	4750	4750	4750	4750	0
394	20250211	135200	12631505	4750	4750	4750	4750	0
395	20250211	135100	12631505	4750	4750	4750	4750	0
396	20250211	135000	12631505	4750	4750	4750	4750	0
397	20250211	134900	12631505	4750	4750	4750	4750	0
398	20250211	134800	12631505	4750	4750	4750	4750	0
399	20250211	134700	12631505	4750	4750	4750	4750	0
400	20250211	134600	12631505	4750	4750	4750	4750	0
401	20250211	134500	12631505	4750	4750	4750	4750	0
402	20250211	134400	12631505	4750	4750	4750	4750	0
403	20250211	134300	12631505	4750	4750	4750	4750	0
404	20250211	134200	12631505	4750	4750	4750	4750	0
405	20250211	134100	12631505	4750	4750	4750	4750	0
406	20250211	134000	12631505	4750	4750	4750	4750	0
407	20250211	133900	12631505	4750	4750	4750	4750	0
408	20250211	133800	12631505	4750	4750	4750	4750	0
409	20250211	133700	12631505	4750	4750	4750	4750	0
410	20250211	133600	12631505	4750	4750	4750	4750	0
411	20250211	133500	12631505	4750	4750	4750	4750	0
412	20250211	133400	12631505	4750	4750	4750	4750	0
413	20250211	133300	12631505	4750	4750	4750	4750	0
414	20250211	133200	12631505	4750	4750	4750	4750	0
415	20250211	133100	12631505	4750	4750	4750	4750	0
416	20250211	133000	12631505	4750	4750	4750	4750	0
417	20250211	132900	12631505	4750	4750	4750	4750	6
418	20250211	132800	12603005	4750	4750	4750	4750	0
419	20250211	132700	12603005	4750	4750	4750	4750	0
420	20250211	132600	12603005	4750	4750	4750	4750	0
421	20250211	132500	12603005	4750	4750	4750	4750	0
422	20250211	132400	12603005	4750	4750	4750	4750	0
423	20250211	132300	12603005	4750	4750	4750	4750	0
424	20250211	132200	12603005	4750	4750	4750	4750	0
425	20250211	132100	12603005	4750	4750	4750	4750	0
426	20250211	132000	12603005	4750	4750	4750	4750	0
427	20250211	131900	12603005	4750	4750	4750	4750	1
428	20250211	131800	12598255	4750	4750	4750	4750	0
429	20250211	131700	12598255	4750	4755	4755	4750	43
430	20250211	131600	12394000	4750	4750	4750	4750	0
431	20250211	131500	12394000	4750	4750	4750	4750	0
432	20250211	131400	12394000	4750	4750	4750	4750	0
433	20250211	131300	12394000	4750	4750	4750	4750	0
434	20250211	131200	12394000	4750	4750	4750	4750	0
435	20250211	131100	12394000	4750	4750	4750	4750	0
436	20250211	131000	12394000	4750	4750	4750	4750	0
437	20250211	130900	12394000	4750	4750	4750	4750	0
438	20250211	130800	12394000	4750	4750	4750	4750	0
439	20250211	130700	12394000	4750	4750	4750	4750	0
440	20250211	130600	12394000	4750	4750	4750	4750	0
441	20250211	130500	12394000	4750	4750	4750	4750	0
442	20250211	130400	12394000	4750	4750	4750	4750	0
443	20250211	130300	12394000	4750	4750	4750	4750	0
444	20250211	130200	12394000	4750	4750	4750	4750	0
445	20250211	130100	12394000	4750	4750	4750	4750	0
446	20250211	130000	12394000	4750	4750	4750	4750	0
447	20250211	125900	12394000	4750	4750	4750	4750	0
448	20250211	125800	12394000	4750	4750	4750	4750	0
449	20250211	125700	12394000	4750	4750	4750	4750	0
450	20250211	125600	12394000	4750	4750	4750	4750	0
451	20250211	125500	12394000	4750	4750	4750	4750	0
452	20250211	125400	12394000	4750	4750	4750	4750	0
453	20250211	125300	12394000	4750	4750	4750	4750	0
454	20250211	125200	12394000	4750	4750	4750	4750	0
455	20250211	125100	12394000	4750	4750	4750	4750	0
456	20250211	125000	12394000	4750	4750	4750	4750	0
457	20250211	124900	12394000	4750	4750	4750	4750	0
458	20250211	124800	12394000	4750	4750	4750	4750	0
459	20250211	124700	12394000	4750	4750	4750	4750	0
460	20250211	124600	12394000	4750	4750	4750	4750	0
461	20250211	124500	12394000	4750	4750	4750	4750	0
462	20250211	124400	12394000	4750	4750	4750	4750	0
463	20250211	124300	12394000	4750	4750	4750	4750	0
464	20250211	124200	12394000	4750	4750	4750	4750	0
465	20250211	124100	12394000	4750	4750	4750	4750	0
466	20250211	124000	12394000	4750	4750	4750	4750	0
467	20250211	123900	12394000	4750	4750	4750	4750	0
468	20250211	123800	12394000	4750	4750	4750	4750	0
469	20250211	123700	12394000	4750	4750	4750	4750	0
470	20250211	123600	12394000	4750	4750	4750	4750	0
471	20250211	123500	12394000	4750	4750	4750	4750	0
472	20250211	123400	12394000	4750	4750	4750	4750	0
473	20250211	123300	12394000	4750	4750	4750	4750	0
474	20250211	123200	12394000	4750	4750	4750	4750	0
475	20250211	123100	12394000	4750	4750	4750	4750	0
476	20250211	123000	12394000	4750	4750	4750	4750	0
477	20250211	122900	12394000	4750	4750	4750	4750	0
478	20250211	122800	12394000	4750	4750	4750	4750	0
479	20250211	122700	12394000	4750	4750	4750	4750	0
480	20250211	122600	12394000	4750	4750	4750	4750	0
481	20250211	122500	12394000	4750	4750	4750	4750	0
482	20250211	122400	12394000	4750	4750	4750	4750	0
483	20250211	122300	12394000	4750	4750	4750	4750	0
484	20250211	122200	12394000	4750	4750	4750	4750	0
485	20250211	122100	12394000	4750	4750	4750	4750	0
486	20250211	122000	12394000	4750	4750	4750	4750	0
487	20250211	121900	12394000	4750	4750	4750	4750	18
488	20250211	121800	12308500	4750	4750	4750	4750	0
489	20250211	121700	12308500	4750	4750	4750	4750	0
490	20250211	121600	12308500	4750	4750	4750	4750	0
491	20250211	121500	12308500	4750	4750	4750	4750	0
492	20250211	121400	12308500	4750	4750	4750	4750	0
493	20250211	121300	12308500	4750	4750	4750	4750	0
494	20250211	121200	12308500	4750	4750	4750	4750	0
495	20250211	121100	12308500	4750	4750	4750	4750	1
496	20250211	121000	12303750	4750	4750	4750	4750	0
497	20250211	120900	12303750	4750	4760	4760	4750	187
498	20250211	120800	11415470	4760	4760	4780	4760	24
499	20250211	120700	11300830	4760	4760	4760	4760	100
500	20250211	120600	10824830	4750	4750	4750	4750	0
501	20250211	120500	10824830	4750	4750	4750	4750	36
502	20250211	120400	10653830	4750	4750	4750	4750	0
503	20250211	120300	10653830	4750	4750	4750	4750	0
504	20250211	120200	10653830	4750	4750	4750	4750	0
505	20250211	120100	10653830	4750	4750	4750	4750	0
506	20250211	120000	10653830	4750	4750	4750	4750	0
507	20250211	115900	10653830	4750	4750	4750	4750	0
508	20250211	115800	10653830	4750	4750	4750	4750	0
509	20250211	115700	10653830	4750	4750	4750	4750	0
510	20250211	115600	10653830	4750	4750	4750	4750	0
511	20250211	115500	10653830	4750	4750	4750	4750	0
512	20250211	115400	10653830	4750	4755	4755	4750	864
513	20250211	115300	6547330	4750	4750	4750	4750	0
514	20250211	115200	6547330	4750	4750	4750	4750	136
515	20250211	115100	5901330	4745	4745	4745	4745	0
516	20250211	115000	5901330	4745	4745	4745	4745	0
517	20250211	114900	5901330	4745	4745	4745	4745	0
518	20250211	114800	5901330	4745	4745	4745	4745	0
519	20250211	114700	5901330	4745	4745	4745	4745	0
520	20250211	114600	5901330	4745	4745	4745	4745	2
521	20250211	114500	5891840	4750	4750	4750	4750	1
522	20250211	114400	5887090	4750	4750	4750	4750	0
523	20250211	114300	5887090	4750	4750	4750	4750	0
524	20250211	114200	5887090	4750	4750	4750	4750	5
525	20250211	114100	5863340	4750	4750	4750	4750	0
526	20250211	114000	5863340	4750	4750	4750	4750	0
527	20250211	113900	5863340	4750	4750	4750	4750	0
528	20250211	113800	5863340	4750	4750	4750	4750	0
529	20250211	113700	5863340	4750	4750	4750	4750	0
530	20250211	113600	5863340	4750	4750	4750	4750	0
531	20250211	113500	5863340	4750	4750	4750	4750	0
532	20250211	113400	5863340	4750	4750	4750	4750	0
533	20250211	113300	5863340	4750	4750	4750	4750	0
534	20250211	113200	5863340	4750	4750	4750	4750	0
535	20250211	113100	5863340	4750	4750	4750	4750	0
536	20250211	113000	5863340	4750	4750	4750	4750	0
537	20250211	112900	5863340	4750	4750	4750	4750	0
538	20250211	112800	5863340	4750	4750	4750	4750	0
539	20250211	112700	5863340	4750	4750	4750	4750	0
540	20250211	112600	5863340	4750	4750	4750	4750	95
541	20250211	112500	5412090	4750	4750	4750	4750	0
542	20250211	112400	5412090	4750	4750	4750	4750	0
543	20250211	112300	5412090	4750	4750	4750	4750	0
544	20250211	112200	5412090	4750	4750	4750	4750	0
545	20250211	112100	5412090	4750	4750	4750	4750	0
546	20250211	112000	5412090	4750	4750	4750	4750	0
547	20250211	111900	5412090	4750	4750	4750	4750	0
548	20250211	111800	5412090	4750	4750	4750	4750	0
549	20250211	111700	5412090	4750	4750	4750	4750	0
550	20250211	111600	5412090	4750	4750	4750	4750	0
551	20250211	111500	5412090	4750	4750	4750	4750	0
552	20250211	111400	5412090	4750	4750	4750	4750	0
553	20250211	111300	5412090	4750	4750	4750	4750	0
554	20250211	111200	5412090	4750	4750	4750	4750	0
555	20250211	111100	5412090	4750	4750	4750	4750	0
556	20250211	111000	5412090	4750	4750	4750	4750	0
557	20250211	110900	5412090	4750	4750	4750	4750	0
558	20250211	110800	5412090	4750	4750	4750	4750	0
559	20250211	110700	5412090	4750	4750	4750	4750	0
560	20250211	110600	5412090	4750	4750	4750	4750	0
561	20250211	110500	5412090	4750	4750	4750	4750	0
562	20250211	110400	5412090	4750	4750	4750	4750	5
563	20250211	110300	5388340	4750	4750	4750	4750	0
564	20250211	110200	5388340	4750	4750	4750	4750	0
565	20250211	110100	5388340	4750	4750	4750	4750	0
566	20250211	110000	5388340	4750	4750	4750	4750	0
567	20250211	105900	5388340	4750	4750	4750	4750	0
568	20250211	105800	5388340	4750	4750	4750	4750	65
569	20250211	105700	5079590	4750	4750	4750	4750	0
570	20250211	105600	5079590	4750	4750	4750	4750	0
571	20250211	105500	5079590	4750	4750	4750	4750	0
572	20250211	105400	5079590	4750	4750	4750	4750	35
573	20250211	105300	4913340	4755	4750	4755	4750	94
574	20250211	105200	4466835	4750	4750	4750	4750	0
575	20250211	105100	4466835	4750	4750	4750	4750	0
576	20250211	105000	4466835	4750	4750	4750	4750	0
577	20250211	104900	4466835	4750	4750	4750	4750	0
578	20250211	104800	4466835	4750	4750	4750	4750	0
579	20250211	104700	4466835	4750	4750	4750	4750	0
580	20250211	104600	4466835	4750	4750	4750	4750	0
581	20250211	104500	4466835	4750	4750	4750	4750	0
582	20250211	104400	4466835	4750	4750	4750	4750	0
583	20250211	104300	4466835	4750	4750	4750	4750	0
584	20250211	104200	4466835	4750	4750	4750	4750	0
585	20250211	104100	4466835	4750	4750	4750	4750	0
586	20250211	104000	4466835	4750	4750	4750	4750	0
587	20250211	103900	4466835	4750	4750	4750	4750	0
588	20250211	103800	4466835	4750	4750	4750	4750	0
589	20250211	103700	4466835	4750	4750	4750	4750	0
590	20250211	103600	4466835	4750	4750	4750	4750	0
591	20250211	103500	4466835	4750	4750	4750	4750	0
592	20250211	103400	4466835	4750	4750	4750	4750	0
593	20250211	103300	4466835	4750	4750	4750	4750	0
594	20250211	103200	4466835	4750	4750	4750	4750	0
595	20250211	103100	4466835	4750	4750	4750	4750	1
596	20250211	103000	4462085	4745	4745	4745	4745	0
597	20250211	102900	4462085	4745	4745	4745	4745	0
598	20250211	102800	4462085	4745	4745	4745	4745	0
599	20250211	102700	4462085	4745	4745	4745	4745	0
600	20250211	102600	4462085	4745	4745	4745	4745	0
601	20250211	102500	4462085	4745	4745	4745	4745	0
602	20250211	102400	4462085	4745	4745	4745	4745	0
603	20250211	102300	4462085	4745	4745	4745	4745	0
604	20250211	102200	4462085	4745	4745	4745	4745	0
605	20250211	102100	4462085	4745	4745	4745	4745	0
606	20250211	102000	4462085	4745	4745	4745	4745	0
607	20250211	101900	4462085	4745	4745	4745	4745	0
608	20250211	101800	4462085	4745	4745	4745	4745	0
609	20250211	101700	4462085	4745	4745	4745	4745	0
610	20250211	101600	4462085	4745	4750	4750	4745	49
611	20250211	101500	4229485	4750	4750	4750	4750	0
612	20250211	101400	4229485	4750	4750	4750	4750	0
613	20250211	101300	4229485	4750	4750	4750	4750	0
614	20250211	101200	4229485	4750	4750	4750	4750	0
615	20250211	101100	4229485	4750	4750	4750	4750	0
616	20250211	101000	4229485	4750	4750	4750	4750	0
617	20250211	100900	4229485	4750	4750	4750	4750	0
618	20250211	100800	4229485	4750	4750	4750	4750	0
619	20250211	100700	4229485	4750	4750	4750	4750	0
620	20250211	100600	4229485	4750	4750	4750	4750	0
621	20250211	100500	4229485	4750	4750	4750	4750	0
622	20250211	100400	4229485	4750	4750	4750	4750	0
623	20250211	100300	4229485	4750	4750	4750	4750	0
624	20250211	100200	4229485	4750	4750	4750	4750	0
625	20250211	100100	4229485	4750	4750	4750	4750	0
626	20250211	100000	4229485	4750	4760	4770	4750	200
627	20250211	095900	3277505	4750	4750	4750	4750	0
628	20250211	095800	3277505	4750	4750	4750	4750	103
629	20250211	095700	2788255	4740	4740	4740	4740	0
630	20250211	095600	2788255	4740	4740	4740	4740	0
631	20250211	095500	2788255	4740	4740	4740	4740	0
632	20250211	095400	2788255	4740	4740	4740	4740	8
633	20250211	095300	2750335	4740	4740	4740	4740	0
634	20250211	095200	2750335	4740	4740	4740	4740	0
635	20250211	095100	2750335	4740	4740	4740	4740	0
636	20250211	095000	2750335	4740	4740	4740	4740	0
637	20250211	094900	2750335	4740	4740	4740	4740	0
638	20250211	094800	2750335	4740	4750	4750	4740	2
639	20250211	094700	2740845	4760	4750	4760	4750	2
640	20250211	094600	2731335	4750	4750	4750	4750	0
641	20250211	094500	2731335	4750	4750	4750	4750	1
642	20250211	094400	2726585	4760	4750	4760	4750	8
643	20250211	094300	2688535	4750	4750	4750	4750	1
644	20250211	094200	2683785	4750	4750	4750	4750	6
645	20250211	094100	2655285	4760	4750	4760	4750	227
646	20250211	094000	1576935	4750	4750	4750	4750	0
647	20250211	093900	1576935	4750	4750	4750	4750	0
648	20250211	093800	1576935	4750	4750	4750	4750	10
649	20250211	093700	1529435	4750	4750	4750	4750	0
650	20250211	093600	1529435	4750	4750	4750	4750	0
651	20250211	093500	1529435	4750	4750	4750	4750	0
652	20250211	093400	1529435	4750	4750	4750	4750	0
653	20250211	093300	1529435	4750	4750	4750	4750	103
654	20250211	093200	1040185	4750	4750	4750	4750	0
655	20250211	093100	1040185	4750	4750	4750	4750	0
656	20250211	093000	1040185	4750	4750	4750	4750	4
657	20250211	092900	1021185	4740	4740	4740	4740	0
658	20250211	092800	1021185	4740	4740	4740	4740	1
659	20250211	092700	1016445	4740	4745	4745	4740	10
660	20250211	092600	969000	4750	4750	4750	4750	0
661	20250211	092500	969000	4750	4750	4750	4750	0
662	20250211	092400	969000	4750	4750	4750	4750	5
663	20250211	092300	945250	4750	4750	4750	4750	0
664	20250211	092200	945250	4750	4750	4750	4750	1
665	20250211	092100	940500	4750	4750	4750	4750	0
666	20250211	092000	940500	4750	4750	4750	4750	0
667	20250211	091900	940500	4750	4750	4750	4750	1
668	20250211	091800	935750	4750	4750	4750	4750	0
669	20250211	091700	935750	4750	4750	4750	4750	0
670	20250211	091600	935750	4750	4750	4750	4750	0
671	20250211	091500	935750	4750	4750	4750	4750	2
672	20250211	091400	926250	4750	4750	4750	4750	0
673	20250211	091300	926250	4750	4750	4750	4750	0
674	20250211	091200	926250	4750	4750	4750	4750	0
675	20250211	091100	926250	4750	4750	4750	4750	32
676	20250211	091000	774250	4750	4750	4750	4750	0
677	20250211	090900	774250	4750	4750	4750	4750	0
678	20250211	090800	774250	4750	4750	4750	4750	0
679	20250211	090700	774250	4750	4750	4750	4750	0
680	20250211	090600	774250	4750	4750	4750	4750	0
681	20250211	090500	774250	4750	4750	4750	4750	0
682	20250211	090400	774250	4750	4750	4750	4750	150
683	20250211	090300	61750	4750	4750	4750	4750	0
684	20250211	090200	61750	4750	4750	4750	4750	0
685	20250211	090100	61750	4750	4750	4750	4750	0
686	20250211	090000	61750	4750	4750	4750	4750	13