KissMeData/147760/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	203000	201652760	3005	3005	3005	3005	259
3	20250210	202900	201652760	3005	3005	3005	3005	0
4	20250210	202800	201652760	3005	3005	3005	3005	0
5	20250210	202700	201652760	3005	3005	3005	3005	0
6	20250210	202600	201652760	3005	3005	3005	3005	0
7	20250210	202500	201652760	3005	3005	3005	3005	0
8	20250210	202400	201652760	3005	3005	3005	3005	0
9	20250210	202300	201652760	3005	3005	3005	3005	0
10	20250210	202200	201652760	3005	3005	3005	3005	0
11	20250210	202100	201652760	3005	3005	3005	3005	0
12	20250210	202000	201652760	3005	3005	3005	3005	0
13	20250210	201900	201652760	3005	3005	3005	3005	0
14	20250210	201800	201652760	3005	3005	3005	3005	0
15	20250210	201700	201652760	3005	3005	3005	3005	0
16	20250210	201600	201652760	3005	3005	3005	3005	0
17	20250210	201500	201652760	3005	3005	3005	3005	0
18	20250210	201400	201652760	3005	3005	3005	3005	0
19	20250210	201300	201652760	3005	3005	3005	3005	0
20	20250210	201200	201652760	3005	3005	3005	3005	0
21	20250210	201100	201652760	3005	3005	3005	3005	0
22	20250210	201000	201652760	3005	3005	3005	3005	0
23	20250210	200900	201652760	3005	3005	3005	3005	0
24	20250210	200800	201652760	3005	3005	3005	3005	0
25	20250210	200700	201652760	3005	3005	3005	3005	0
26	20250210	200600	201652760	3005	3005	3005	3005	0
27	20250210	200500	201652760	3005	3005	3005	3005	0
28	20250210	200400	201652760	3005	3005	3005	3005	0
29	20250210	200300	201652760	3005	3005	3005	3005	0
30	20250210	200200	201652760	3005	3005	3005	3005	0
31	20250210	200100	201652760	3005	3005	3005	3005	0
32	20250210	200000	201652760	3005	3005	3005	3005	259
33	20250210	195900	201652760	3005	3005	3005	3005	0
34	20250210	195800	201652760	3005	3005	3005	3005	0
35	20250210	195700	201652760	3005	3005	3005	3005	0
36	20250210	195600	201652760	3005	3005	3005	3005	0
37	20250210	195500	201652760	3005	3005	3005	3005	0
38	20250210	195400	201652760	3005	3005	3005	3005	0
39	20250210	195300	201652760	3005	3005	3005	3005	0
40	20250210	195200	201652760	3005	3005	3005	3005	0
41	20250210	195100	201652760	3005	3005	3005	3005	0
42	20250210	195000	201652760	3005	3005	3005	3005	0
43	20250210	194900	201652760	3005	3005	3005	3005	0
44	20250210	194800	201652760	3005	3005	3005	3005	0
45	20250210	194700	201652760	3005	3005	3005	3005	0
46	20250210	194600	201652760	3005	3005	3005	3005	0
47	20250210	194500	201652760	3005	3005	3005	3005	0
48	20250210	194400	201652760	3005	3005	3005	3005	0
49	20250210	194300	201652760	3005	3005	3005	3005	0
50	20250210	194200	201652760	3005	3005	3005	3005	0
51	20250210	194100	201652760	3005	3005	3005	3005	0
52	20250210	194000	201652760	3005	3005	3005	3005	0
53	20250210	193900	201652760	3005	3005	3005	3005	0
54	20250210	193800	201652760	3005	3005	3005	3005	0
55	20250210	193700	201652760	3005	3005	3005	3005	0
56	20250210	193600	201652760	3005	3005	3005	3005	0
57	20250210	193500	201652760	3005	3005	3005	3005	0
58	20250210	193400	201652760	3005	3005	3005	3005	0
59	20250210	193300	201652760	3005	3005	3005	3005	0
60	20250210	193200	201652760	3005	3005	3005	3005	0
61	20250210	193100	201652760	3005	3005	3005	3005	0
62	20250210	193000	201652760	3005	3005	3005	3005	259
63	20250210	192900	201652760	3005	3005	3005	3005	0
64	20250210	192800	201652760	3005	3005	3005	3005	0
65	20250210	192700	201652760	3005	3005	3005	3005	0
66	20250210	192600	201652760	3005	3005	3005	3005	0
67	20250210	192500	201652760	3005	3005	3005	3005	0
68	20250210	192400	201652760	3005	3005	3005	3005	0
69	20250210	192300	201652760	3005	3005	3005	3005	0
70	20250210	192200	201652760	3005	3005	3005	3005	0
71	20250210	192100	201652760	3005	3005	3005	3005	0
72	20250210	192000	201652760	3005	3005	3005	3005	0
73	20250210	191900	201652760	3005	3005	3005	3005	0
74	20250210	191800	201652760	3005	3005	3005	3005	0
75	20250210	191700	201652760	3005	3005	3005	3005	0
76	20250210	191600	201652760	3005	3005	3005	3005	0
77	20250210	191500	201652760	3005	3005	3005	3005	0
78	20250210	191400	201652760	3005	3005	3005	3005	0
79	20250210	191300	201652760	3005	3005	3005	3005	0
80	20250210	191200	201652760	3005	3005	3005	3005	0
81	20250210	191100	201652760	3005	3005	3005	3005	0
82	20250210	191000	201652760	3005	3005	3005	3005	0
83	20250210	190900	201652760	3005	3005	3005	3005	0
84	20250210	190800	201652760	3005	3005	3005	3005	0
85	20250210	190700	201652760	3005	3005	3005	3005	0
86	20250210	190600	201652760	3005	3005	3005	3005	0
87	20250210	190500	201652760	3005	3005	3005	3005	0
88	20250210	190400	201652760	3005	3005	3005	3005	0
89	20250210	190300	201652760	3005	3005	3005	3005	0
90	20250210	190200	201652760	3005	3005	3005	3005	0
91	20250210	190100	201652760	3005	3005	3005	3005	0
92	20250210	190000	201652760	3005	3005	3005	3005	259
93	20250210	185900	201652760	3005	3005	3005	3005	0
94	20250210	185800	201652760	3005	3005	3005	3005	0
95	20250210	185700	201652760	3005	3005	3005	3005	0
96	20250210	185600	201652760	3005	3005	3005	3005	0
97	20250210	185500	201652760	3005	3005	3005	3005	0
98	20250210	185400	201652760	3005	3005	3005	3005	0
99	20250210	185300	201652760	3005	3005	3005	3005	0
100	20250210	185200	201652760	3005	3005	3005	3005	0
101	20250210	185100	201652760	3005	3005	3005	3005	0
102	20250210	185000	201652760	3005	3005	3005	3005	0
103	20250210	184900	201652760	3005	3005	3005	3005	0
104	20250210	184800	201652760	3005	3005	3005	3005	0
105	20250210	184700	201652760	3005	3005	3005	3005	0
106	20250210	184600	201652760	3005	3005	3005	3005	0
107	20250210	184500	201652760	3005	3005	3005	3005	0
108	20250210	184400	201652760	3005	3005	3005	3005	0
109	20250210	184300	201652760	3005	3005	3005	3005	0
110	20250210	184200	201652760	3005	3005	3005	3005	0
111	20250210	184100	201652760	3005	3005	3005	3005	0
112	20250210	184000	201652760	3005	3005	3005	3005	0
113	20250210	183900	201652760	3005	3005	3005	3005	0
114	20250210	183800	201652760	3005	3005	3005	3005	0
115	20250210	183700	201652760	3005	3005	3005	3005	0
116	20250210	183600	201652760	3005	3005	3005	3005	0
117	20250210	183500	201652760	3005	3005	3005	3005	0
118	20250210	183400	201652760	3005	3005	3005	3005	0
119	20250210	183300	201652760	3005	3005	3005	3005	0
120	20250210	183200	201652760	3005	3005	3005	3005	0
121	20250210	183100	201652760	3005	3005	3005	3005	0
122	20250210	183000	201652760	3005	3005	3005	3005	259
123	20250210	182900	201652760	3005	3005	3005	3005	0
124	20250210	182800	201652760	3005	3005	3005	3005	0
125	20250210	182700	201652760	3005	3005	3005	3005	0
126	20250210	182600	201652760	3005	3005	3005	3005	0
127	20250210	182500	201652760	3005	3005	3005	3005	0
128	20250210	182400	201652760	3005	3005	3005	3005	0
129	20250210	182300	201652760	3005	3005	3005	3005	0
130	20250210	182200	201652760	3005	3005	3005	3005	0
131	20250210	182100	201652760	3005	3005	3005	3005	0
132	20250210	182000	201652760	3005	3005	3005	3005	0
133	20250210	181900	201652760	3005	3005	3005	3005	0
134	20250210	181800	201652760	3005	3005	3005	3005	0
135	20250210	181700	201652760	3005	3005	3005	3005	0
136	20250210	181600	201652760	3005	3005	3005	3005	0
137	20250210	181500	201652760	3005	3005	3005	3005	0
138	20250210	181400	201652760	3005	3005	3005	3005	0
139	20250210	181300	201652760	3005	3005	3005	3005	0
140	20250210	181200	201652760	3005	3005	3005	3005	0
141	20250210	181100	201652760	3005	3005	3005	3005	0
142	20250210	181000	201652760	3005	3005	3005	3005	0
143	20250210	180900	201652760	3005	3005	3005	3005	0
144	20250210	180800	201652760	3005	3005	3005	3005	0
145	20250210	180700	201652760	3005	3005	3005	3005	0
146	20250210	180600	201652760	3005	3005	3005	3005	0
147	20250210	180500	201652760	3005	3005	3005	3005	0
148	20250210	180400	201652760	3005	3005	3005	3005	0
149	20250210	180300	201652760	3005	3005	3005	3005	0
150	20250210	180200	201652760	3005	3005	3005	3005	0
151	20250210	180100	201652760	3005	3005	3005	3005	0
152	20250210	180000	201652760	3005	3005	3005	3005	259
153	20250210	175900	201652760	3005	3005	3005	3005	0
154	20250210	175800	201652760	3005	3005	3005	3005	0
155	20250210	175700	201652760	3005	3005	3005	3005	0
156	20250210	175600	201652760	3005	3005	3005	3005	0
157	20250210	175500	201652760	3005	3005	3005	3005	0
158	20250210	175400	201652760	3005	3005	3005	3005	0
159	20250210	175300	201652760	3005	3005	3005	3005	0
160	20250210	175200	201652760	3005	3005	3005	3005	0
161	20250210	175100	201652760	3005	3005	3005	3005	0
162	20250210	175000	201652760	3005	3005	3005	3005	0
163	20250210	174900	201652760	3005	3005	3005	3005	0
164	20250210	174800	201652760	3005	3005	3005	3005	0
165	20250210	174700	201652760	3005	3005	3005	3005	0
166	20250210	174600	201652760	3005	3005	3005	3005	0
167	20250210	174500	201652760	3005	3005	3005	3005	0
168	20250210	174400	201652760	3005	3005	3005	3005	0
169	20250210	174300	201652760	3005	3005	3005	3005	0
170	20250210	174200	201652760	3005	3005	3005	3005	0
171	20250210	174100	201652760	3005	3005	3005	3005	0
172	20250210	174000	201652760	3005	3005	3005	3005	0
173	20250210	173900	201652760	3005	3005	3005	3005	0
174	20250210	173800	201652760	3005	3005	3005	3005	0
175	20250210	173700	201652760	3005	3005	3005	3005	0
176	20250210	173600	201652760	3005	3005	3005	3005	0
177	20250210	173500	201652760	3005	3005	3005	3005	0
178	20250210	173400	201652760	3005	3005	3005	3005	0
179	20250210	173300	201652760	3005	3005	3005	3005	0
180	20250210	173200	201652760	3005	3005	3005	3005	0
181	20250210	173100	201652760	3005	3005	3005	3005	0
182	20250210	173000	201652760	3005	3005	3005	3005	259
183	20250210	172900	201652760	3005	3005	3005	3005	0
184	20250210	172800	201652760	3005	3005	3005	3005	0
185	20250210	172700	201652760	3005	3005	3005	3005	0
186	20250210	172600	201652760	3005	3005	3005	3005	0
187	20250210	172500	201652760	3005	3005	3005	3005	0
188	20250210	172400	201652760	3005	3005	3005	3005	0
189	20250210	172300	201652760	3005	3005	3005	3005	0
190	20250210	172200	201652760	3005	3005	3005	3005	0
191	20250210	172100	201652760	3005	3005	3005	3005	0
192	20250210	172000	201652760	3005	3005	3005	3005	0
193	20250210	171900	201652760	3005	3005	3005	3005	0
194	20250210	171800	201652760	3005	3005	3005	3005	0
195	20250210	171700	201652760	3005	3005	3005	3005	0
196	20250210	171600	201652760	3005	3005	3005	3005	0
197	20250210	171500	201652760	3005	3005	3005	3005	0
198	20250210	171400	201652760	3005	3005	3005	3005	0
199	20250210	171300	201652760	3005	3005	3005	3005	0
200	20250210	171200	201652760	3005	3005	3005	3005	0
201	20250210	171100	201652760	3005	3005	3005	3005	0
202	20250210	171000	201652760	3005	3005	3005	3005	0
203	20250210	170900	201652760	3005	3005	3005	3005	0
204	20250210	170800	201652760	3005	3005	3005	3005	0
205	20250210	170700	201652760	3005	3005	3005	3005	0
206	20250210	170600	201652760	3005	3005	3005	3005	0
207	20250210	170500	201652760	3005	3005	3005	3005	0
208	20250210	170400	201652760	3005	3005	3005	3005	0
209	20250210	170300	201652760	3005	3005	3005	3005	0
210	20250210	170200	201652760	3005	3005	3005	3005	0
211	20250210	170100	201652760	3005	3005	3005	3005	0
212	20250210	170000	201652760	3005	3005	3005	3005	259
213	20250210	165900	201652760	3005	3005	3005	3005	0
214	20250210	165800	201652760	3005	3005	3005	3005	0
215	20250210	165700	201652760	3005	3005	3005	3005	0
216	20250210	165600	201652760	3005	3005	3005	3005	0
217	20250210	165500	201652760	3005	3005	3005	3005	0
218	20250210	165400	201652760	3005	3005	3005	3005	0
219	20250210	165300	201652760	3005	3005	3005	3005	0
220	20250210	165200	201652760	3005	3005	3005	3005	0
221	20250210	165100	201652760	3005	3005	3005	3005	0
222	20250210	165000	201652760	3005	3005	3005	3005	0
223	20250210	164900	201652760	3005	3005	3005	3005	0
224	20250210	164800	201652760	3005	3005	3005	3005	0
225	20250210	164700	201652760	3005	3005	3005	3005	0
226	20250210	164600	201652760	3005	3005	3005	3005	0
227	20250210	164500	201652760	3005	3005	3005	3005	0
228	20250210	164400	201652760	3005	3005	3005	3005	0
229	20250210	164300	201652760	3005	3005	3005	3005	0
230	20250210	164200	201652760	3005	3005	3005	3005	0
231	20250210	164100	201652760	3005	3005	3005	3005	0
232	20250210	164000	201652760	3005	3005	3005	3005	0
233	20250210	163900	201652760	3005	3005	3005	3005	0
234	20250210	163800	201652760	3005	3005	3005	3005	0
235	20250210	163700	201652760	3005	3005	3005	3005	0
236	20250210	163600	201652760	3005	3005	3005	3005	0
237	20250210	163500	201652760	3005	3005	3005	3005	0
238	20250210	163400	201652760	3005	3005	3005	3005	0
239	20250210	163300	201652760	3005	3005	3005	3005	0
240	20250210	163200	201652760	3005	3005	3005	3005	0
241	20250210	163100	201652760	3005	3005	3005	3005	0
242	20250210	163000	201652760	3005	3005	3005	3005	259
243	20250210	162900	201652760	3005	3005	3005	3005	0
244	20250210	162800	201652760	3005	3005	3005	3005	0
245	20250210	162700	201652760	3005	3005	3005	3005	0
246	20250210	162600	201652760	3005	3005	3005	3005	0
247	20250210	162500	201652760	3005	3005	3005	3005	0
248	20250210	162400	201652760	3005	3005	3005	3005	0
249	20250210	162300	201652760	3005	3005	3005	3005	0
250	20250210	162200	201652760	3005	3005	3005	3005	0
251	20250210	162100	201652760	3005	3005	3005	3005	0
252	20250210	162000	201652760	3005	3005	3005	3005	0
253	20250210	161900	201652760	3005	3005	3005	3005	0
254	20250210	161800	201652760	3005	3005	3005	3005	0
255	20250210	161700	201652760	3005	3005	3005	3005	0
256	20250210	161600	201652760	3005	3005	3005	3005	0
257	20250210	161500	201652760	3005	3005	3005	3005	0
258	20250210	161400	201652760	3005	3005	3005	3005	0
259	20250210	161300	201652760	3005	3005	3005	3005	0
260	20250210	161200	201652760	3005	3005	3005	3005	0
261	20250210	161100	201652760	3005	3005	3005	3005	0
262	20250210	161000	201652760	3005	3005	3005	3005	0
263	20250210	160900	201652760	3005	3005	3005	3005	0
264	20250210	160800	201652760	3005	3005	3005	3005	0
265	20250210	160700	201652760	3005	3005	3005	3005	0
266	20250210	160600	201652760	3005	3005	3005	3005	0
267	20250210	160500	201652760	3005	3005	3005	3005	0
268	20250210	160400	201652760	3005	3005	3005	3005	0
269	20250210	160300	201652760	3005	3005	3005	3005	0
270	20250210	160200	201652760	3005	3005	3005	3005	0
271	20250210	160100	201652760	3005	3005	3005	3005	0
272	20250210	160000	201652760	3005	3005	3005	3005	259
273	20250210	155900	201652760	3005	3005	3005	3005	0
274	20250210	155800	201652760	3005	3005	3005	3005	0
275	20250210	155700	201652760	3005	3005	3005	3005	0
276	20250210	155600	201652760	3005	3005	3005	3005	0
277	20250210	155500	201652760	3005	3005	3005	3005	0
278	20250210	155400	201652760	3005	3005	3005	3005	0
279	20250210	155300	201652760	3005	3005	3005	3005	0
280	20250210	155200	201652760	3005	3005	3005	3005	0
281	20250210	155100	201652760	3005	3005	3005	3005	0
282	20250210	155000	201652760	3005	3005	3005	3005	0
283	20250210	154900	201652760	3005	3005	3005	3005	0
284	20250210	154800	201652760	3005	3005	3005	3005	0
285	20250210	154700	201652760	3005	3005	3005	3005	0
286	20250210	154600	201652760	3005	3005	3005	3005	0
287	20250210	154500	201652760	3005	3005	3005	3005	0
288	20250210	154400	201652760	3005	3005	3005	3005	0
289	20250210	154300	201652760	3005	3005	3005	3005	0
290	20250210	154200	201652760	3005	3005	3005	3005	0
291	20250210	154100	201652760	3005	3005	3005	3005	0
292	20250210	154000	201652760	3005	3005	3005	3005	0
293	20250210	153900	201652760	3005	3005	3005	3005	0
294	20250210	153800	201652760	3005	3005	3005	3005	0
295	20250210	153700	201652760	3005	3005	3005	3005	0
296	20250210	153600	201652760	3005	3005	3005	3005	0
297	20250210	153500	201652760	3005	3005	3005	3005	0
298	20250210	153400	201652760	3005	3005	3005	3005	0
299	20250210	153300	201652760	3005	3005	3005	3005	0
300	20250210	153200	201652760	3005	3005	3005	3005	0
301	20250210	153100	201652760	3005	3005	3005	3005	0
302	20250210	153000	201652760	3005	3005	3005	3005	518
303	20250210	152900	200874465	3005	3005	3005	3005	0
304	20250210	152800	200874465	3005	3005	3005	3005	0
305	20250210	152700	200874465	3005	3005	3005	3005	0
306	20250210	152600	200874465	3005	3005	3005	3005	0
307	20250210	152500	200874465	3005	3005	3005	3005	0
308	20250210	152400	200874465	3005	3005	3005	3005	0
309	20250210	152300	200874465	3005	3005	3005	3005	0
310	20250210	152200	200874465	3005	3005	3005	3005	0
311	20250210	152100	200874465	3005	3005	3005	3005	0
312	20250210	152000	200874465	3005	3005	3005	3005	0
313	20250210	151900	200874465	3005	3005	3005	3005	4
314	20250210	151800	200862445	3025	3025	3025	3025	0
315	20250210	151700	200862445	3025	3025	3025	3025	149
316	20250210	151600	200411720	2980	2980	2980	2980	0
317	20250210	151500	200411720	2980	2960	2995	2960	5121
318	20250210	151400	185120730	2965	2985	2995	2965	1094
319	20250210	151300	181862580	2990	3010	3010	2990	1664
320	20250210	151200	176868395	3010	3010	3010	3010	701
321	20250210	151100	174758385	3025	3025	3025	3025	108
322	20250210	151000	174431685	3020	3040	3040	3010	1103
323	20250210	150900	171092470	3040	3040	3040	3040	37
324	20250210	150800	170979990	3060	3080	3080	3040	6769
325	20250210	150700	150210120	3080	3080	3080	3080	12
326	20250210	150600	150173160	3035	3070	3070	3035	1438
327	20250210	150500	145801240	3070	3050	3070	3030	72
328	20250210	150400	145581330	3080	3080	3115	3080	120
329	20250210	150300	145211695	3120	3125	3125	3100	646
330	20250210	150200	143208365	3100	3090	3140	3065	4167
331	20250210	150100	130286835	3050	3075	3095	3030	1143
332	20250210	150000	126753165	3095	3100	3100	3095	1059
333	20250210	145900	123470715	3075	3075	3075	3075	0
334	20250210	145800	123470715	3075	3010	3075	3010	6504
335	20250210	145700	103690740	3010	3010	3010	3010	0
336	20250210	145600	103690740	3010	3010	3010	3010	0
337	20250210	145500	103690740	3010	3010	3010	3010	0
338	20250210	145400	103690740	3010	3010	3010	3010	5
339	20250210	145300	103675690	3000	3000	3000	3000	34
340	20250210	145200	103573690	3010	3010	3010	3010	0
341	20250210	145100	103573690	3010	3010	3010	3005	13
342	20250210	145000	103534585	3010	3010	3010	3010	1
343	20250210	144900	103531575	3000	3000	3000	3000	0
344	20250210	144800	103531575	3000	3000	3000	3000	13
345	20250210	144700	103492575	3000	3000	3000	3000	0
346	20250210	144600	103492575	3000	3000	3000	3000	0
347	20250210	144500	103492575	3000	3000	3000	3000	0
348	20250210	144400	103492575	3000	3000	3000	3000	0
349	20250210	144300	103492575	3000	3000	3000	3000	1
350	20250210	144200	103489575	3000	3000	3000	3000	1
351	20250210	144100	103486575	2995	2995	2995	2995	0
352	20250210	144000	103486575	2995	2995	2995	2995	0
353	20250210	143900	103486575	2995	3005	3005	2975	83
354	20250210	143800	103238620	3000	3000	3000	3000	0
355	20250210	143700	103238620	3000	3000	3000	3000	5
356	20250210	143600	103223620	3000	3000	3000	3000	18
357	20250210	143500	103169620	3020	3020	3020	3020	0
358	20250210	143400	103169620	3020	3020	3020	3020	10
359	20250210	143300	103139420	3030	3030	3030	3030	1
360	20250210	143200	103136390	3030	3000	3030	3000	1001
361	20250210	143100	100133360	3000	2985	3000	2985	2500
362	20250210	143000	92640185	2980	2975	2980	2975	1000
363	20250210	142900	89661585	2975	2975	2975	2975	0
364	20250210	142800	89661585	2975	2975	2975	2975	0
365	20250210	142700	89661585	2975	2975	2975	2975	0
366	20250210	142600	89661585	2975	2975	2975	2975	0
367	20250210	142500	89661585	2975	2975	2975	2975	0
368	20250210	142400	89661585	2975	2975	2975	2975	40
369	20250210	142300	89542585	2975	2975	2975	2975	0
370	20250210	142200	89542585	2975	2975	2975	2975	0
371	20250210	142100	89542585	2975	2975	2975	2975	150
372	20250210	142000	89096335	2970	2970	2975	2970	170
373	20250210	141900	88590720	2970	2965	2970	2965	323
374	20250210	141800	87631810	2970	2970	2970	2970	0
375	20250210	141700	87631810	2970	2970	2970	2970	0
376	20250210	141600	87631810	2970	2970	2970	2970	0
377	20250210	141500	87631810	2970	2970	2970	2970	0
378	20250210	141400	87631810	2970	2970	2970	2970	0
379	20250210	141300	87631810	2970	2970	2970	2970	0
380	20250210	141200	87631810	2970	2960	2970	2960	32
381	20250210	141100	87537055	2950	2950	2950	2950	0
382	20250210	141000	87537055	2950	2950	2950	2950	0
383	20250210	140900	87537055	2950	2950	2950	2950	0
384	20250210	140800	87537055	2950	2950	2950	2950	0
385	20250210	140700	87537055	2950	2950	2950	2950	0
386	20250210	140600	87537055	2950	2950	2950	2950	0
387	20250210	140500	87537055	2950	2950	2950	2950	0
388	20250210	140400	87537055	2950	2950	2950	2950	3
389	20250210	140300	87528205	2950	2950	2950	2950	0
390	20250210	140200	87528205	2950	2950	2950	2950	0
391	20250210	140100	87528205	2950	2950	2950	2950	0
392	20250210	140000	87528205	2950	2950	2950	2950	0
393	20250210	135900	87528205	2950	2950	2950	2950	0
394	20250210	135800	87528205	2950	2950	2950	2950	530
395	20250210	135700	85964705	2960	2960	2960	2960	0
396	20250210	135600	85964705	2960	2960	2960	2960	0
397	20250210	135500	85964705	2960	2960	2960	2960	0
398	20250210	135400	85964705	2960	2960	2960	2960	0
399	20250210	135300	85964705	2960	2960	2960	2960	0
400	20250210	135200	85964705	2960	2960	2960	2960	0
401	20250210	135100	85964705	2960	2960	2960	2960	5
402	20250210	135000	85949905	2950	2950	2950	2950	1
403	20250210	134900	85946955	2950	2950	2950	2950	469
404	20250210	134800	84563405	2930	2935	2935	2930	500
405	20250210	134700	83096085	2950	2950	2950	2950	0
406	20250210	134600	83096085	2950	2950	2950	2950	0
407	20250210	134500	83096085	2950	2950	2950	2950	0
408	20250210	134400	83096085	2950	2950	2950	2950	0
409	20250210	134300	83096085	2950	2950	2950	2950	0
410	20250210	134200	83096085	2950	2950	2950	2950	0
411	20250210	134100	83096085	2950	2940	2950	2940	1070
412	20250210	134000	79946685	2940	2940	2940	2940	0
413	20250210	133900	79946685	2940	2940	2940	2940	0
414	20250210	133800	79946685	2940	2940	2940	2940	0
415	20250210	133700	79946685	2940	2940	2940	2940	2
416	20250210	133600	79940805	2935	2935	2935	2935	0
417	20250210	133500	79940805	2935	2935	2935	2935	0
418	20250210	133400	79940805	2935	2940	2940	2935	51
419	20250210	133300	79791100	2940	2940	2940	2940	1
420	20250210	133200	79788160	2940	2945	2945	2940	332
421	20250210	133100	78811745	2945	2945	2945	2945	0
422	20250210	133000	78811745	2945	2945	2945	2945	110
423	20250210	132900	78487795	2955	2955	2955	2955	0
424	20250210	132800	78487795	2955	2955	2955	2955	0
425	20250210	132700	78487795	2955	2955	2955	2955	0
426	20250210	132600	78487795	2955	2955	2955	2955	0
427	20250210	132500	78487795	2955	2955	2955	2955	0
428	20250210	132400	78487795	2955	2955	2955	2955	0
429	20250210	132300	78487795	2955	2955	2955	2955	0
430	20250210	132200	78487795	2955	2955	2955	2955	0
431	20250210	132100	78487795	2955	2955	2955	2955	1
432	20250210	132000	78484840	2960	2960	2960	2960	0
433	20250210	131900	78484840	2960	2960	2960	2960	0
434	20250210	131800	78484840	2960	2960	2960	2960	0
435	20250210	131700	78484840	2960	2960	2960	2960	0
436	20250210	131600	78484840	2960	2960	2960	2960	0
437	20250210	131500	78484840	2960	2960	2960	2960	0
438	20250210	131400	78484840	2960	2960	2960	2960	0
439	20250210	131300	78484840	2960	2960	2960	2960	0
440	20250210	131200	78484840	2960	2960	2960	2960	0
441	20250210	131100	78484840	2960	2960	2960	2960	0
442	20250210	131000	78484840	2960	2960	2960	2960	0
443	20250210	130900	78484840	2960	2960	2960	2960	0
444	20250210	130800	78484840	2960	2960	2960	2960	0
445	20250210	130700	78484840	2960	2960	2960	2960	0
446	20250210	130600	78484840	2960	2960	2960	2960	0
447	20250210	130500	78484840	2960	2960	2960	2960	0
448	20250210	130400	78484840	2960	2960	2960	2960	0
449	20250210	130300	78484840	2960	2960	2960	2960	0
450	20250210	130200	78484840	2960	2960	2960	2960	0
451	20250210	130100	78484840	2960	2960	2960	2960	0
452	20250210	130000	78484840	2960	2960	2960	2960	0
453	20250210	125900	78484840	2960	2960	2960	2960	0
454	20250210	125800	78484840	2960	2950	2960	2950	1318
455	20250210	125700	74586045	2950	2950	2950	2950	0
456	20250210	125600	74586045	2950	2945	2950	2945	61
457	20250210	125500	74406385	2940	2940	2940	2940	0
458	20250210	125400	74406385	2940	2940	2940	2940	0
459	20250210	125300	74406385	2940	2940	2940	2940	0
460	20250210	125200	74406385	2940	2945	2945	2940	4
461	20250210	125100	74394610	2950	2950	2950	2950	0
462	20250210	125000	74394610	2950	2950	2950	2950	0
463	20250210	124900	74394610	2950	2950	2950	2950	0
464	20250210	124800	74394610	2950	2950	2950	2950	0
465	20250210	124700	74394610	2950	2950	2950	2950	0
466	20250210	124600	74394610	2950	2950	2950	2950	0
467	20250210	124500	74394610	2950	2950	2950	2950	1
468	20250210	124400	74391660	2945	2945	2945	2945	10
469	20250210	124300	74362210	2945	2945	2945	2945	0
470	20250210	124200	74362210	2945	2945	2945	2945	20
471	20250210	124100	74303310	2945	2945	2945	2945	10
472	20250210	124000	74273860	2945	2945	2945	2945	0
473	20250210	123900	74273860	2945	2945	2945	2945	0
474	20250210	123800	74273860	2945	2945	2945	2945	10
475	20250210	123700	74244410	2945	2945	2945	2945	0
476	20250210	123600	74244410	2945	2945	2945	2945	0
477	20250210	123500	74244410	2945	2945	2945	2945	0
478	20250210	123400	74244410	2945	2945	2945	2945	0
479	20250210	123300	74244410	2945	2945	2945	2945	7
480	20250210	123200	74223795	2935	2930	2935	2930	998
481	20250210	123100	71299055	2930	2930	2930	2930	10
482	20250210	123000	71269755	2930	2930	2930	2930	0
483	20250210	122900	71269755	2930	2930	2930	2930	0
484	20250210	122800	71269755	2930	2930	2930	2930	1
485	20250210	122700	71266825	2930	2930	2930	2930	30
486	20250210	122600	71178925	2930	2930	2930	2930	21
487	20250210	122500	71117395	2930	2930	2930	2930	24
488	20250210	122400	71047075	2930	2910	2930	2910	2
489	20250210	122300	71041235	2930	2930	2930	2930	1
490	20250210	122200	71038305	2910	2910	2910	2910	23
491	20250210	122100	70971375	2930	2930	2930	2930	0
492	20250210	122000	70971375	2930	2930	2930	2930	0
493	20250210	121900	70971375	2930	2930	2930	2930	0
494	20250210	121800	70971375	2930	2930	2930	2930	0
495	20250210	121700	70971375	2930	2930	2930	2930	0
496	20250210	121600	70971375	2930	2930	2930	2930	0
497	20250210	121500	70971375	2930	2930	2930	2930	0
498	20250210	121400	70971375	2930	2925	2930	2925	500
499	20250210	121300	69506915	2905	2905	2905	2905	0
500	20250210	121200	69506915	2905	2905	2905	2905	8
501	20250210	121100	69483675	2905	2910	2910	2905	520
502	20250210	121000	67972475	2900	2930	2930	2900	1022
503	20250210	120900	64997465	2930	2930	2930	2930	42
504	20250210	120800	64874405	2930	2930	2930	2930	0
505	20250210	120700	64874405	2930	2930	2930	2930	0
506	20250210	120600	64874405	2930	2930	2930	2930	68
507	20250210	120500	64675165	2935	2935	2935	2935	0
508	20250210	120400	64675165	2935	2935	2935	2935	0
509	20250210	120300	64675165	2935	2935	2935	2935	0
510	20250210	120200	64675165	2935	2930	2935	2930	21
511	20250210	120100	64613630	2930	2930	2930	2930	0
512	20250210	120000	64613630	2930	2930	2930	2930	20
513	20250210	115900	64555030	2930	2930	2930	2930	40
514	20250210	115800	64437830	2930	2930	2930	2930	21
515	20250210	115700	64376300	2935	2935	2935	2935	0
516	20250210	115600	64376300	2935	2935	2935	2935	10
517	20250210	115500	64346950	2935	2935	2935	2935	0
518	20250210	115400	64346950	2935	2935	2935	2935	0
519	20250210	115300	64346950	2935	2935	2935	2935	0
520	20250210	115200	64346950	2935	2935	2935	2935	2
521	20250210	115100	64341080	2935	2935	2935	2935	1
522	20250210	115000	64338145	2935	2935	2935	2935	0
523	20250210	114900	64338145	2935	2935	2935	2935	30
524	20250210	114800	64250095	2935	2935	2935	2935	0
525	20250210	114700	64250095	2935	2935	2935	2935	0
526	20250210	114600	64250095	2935	2935	2935	2935	0
527	20250210	114500	64250095	2935	2935	2935	2935	75
528	20250210	114400	64029970	2935	2935	2935	2935	50
529	20250210	114300	63883220	2935	2940	2940	2935	51
530	20250210	114200	63733530	2940	2940	2940	2940	13
531	20250210	114100	63695310	2940	2930	2940	2930	30
532	20250210	114000	63607310	2930	2930	2930	2930	70
533	20250210	113900	63402210	2940	2940	2940	2940	21
534	20250210	113800	63340470	2940	2940	2940	2940	5
535	20250210	113700	63325770	2930	2930	2930	2930	20
536	20250210	113600	63267170	2930	2930	2930	2930	20
537	20250210	113500	63208570	2930	2930	2930	2930	0
538	20250210	113400	63208570	2930	2930	2930	2930	0
539	20250210	113300	63208570	2930	2930	2930	2930	0
540	20250210	113200	63208570	2930	2930	2930	2930	10
541	20250210	113100	63179270	2935	2940	2940	2935	100
542	20250210	113000	62885745	2940	2940	2940	2940	0
543	20250210	112900	62885745	2940	2940	2940	2940	0
544	20250210	112800	62885745	2940	2940	2940	2940	0
545	20250210	112700	62885745	2940	2940	2940	2940	0
546	20250210	112600	62885745	2940	2940	2940	2940	0
547	20250210	112500	62885745	2940	2940	2940	2940	0
548	20250210	112400	62885745	2940	2940	2940	2940	0
549	20250210	112300	62885745	2940	2940	2940	2940	0
550	20250210	112200	62885745	2940	2940	2940	2940	0
551	20250210	112100	62885745	2940	2940	2940	2940	0
552	20250210	112000	62885745	2940	2940	2940	2940	0
553	20250210	111900	62885745	2940	2940	2940	2940	0
554	20250210	111800	62885745	2940	2940	2940	2940	0
555	20250210	111700	62885745	2940	2940	2940	2940	2
556	20250210	111600	62879865	2940	2940	2940	2940	0
557	20250210	111500	62879865	2940	2940	2940	2940	0
558	20250210	111400	62879865	2940	2940	2940	2940	1
559	20250210	111300	62876925	2940	2940	2940	2940	0
560	20250210	111200	62876925	2940	2940	2940	2940	0
561	20250210	111100	62876925	2940	2940	2940	2940	0
562	20250210	111000	62876925	2940	2940	2940	2940	0
563	20250210	110900	62876925	2940	2940	2940	2940	0
564	20250210	110800	62876925	2940	2940	2940	2940	100
565	20250210	110700	62582925	2940	2940	2940	2940	0
566	20250210	110600	62582925	2940	2940	2940	2940	0
567	20250210	110500	62582925	2940	2940	2940	2940	0
568	20250210	110400	62582925	2940	2940	2940	2940	0
569	20250210	110300	62582925	2940	2940	2940	2940	0
570	20250210	110200	62582925	2940	2940	2940	2940	0
571	20250210	110100	62582925	2940	2940	2940	2940	11
572	20250210	110000	62550585	2940	2940	2940	2940	0
573	20250210	105900	62550585	2940	2940	2940	2940	0
574	20250210	105800	62550585	2940	2940	2940	2940	0
575	20250210	105700	62550585	2940	2940	2940	2940	0
576	20250210	105600	62550585	2940	2940	2940	2940	0
577	20250210	105500	62550585	2940	2940	2940	2940	3
578	20250210	105400	62541765	2940	2940	2940	2940	0
579	20250210	105300	62541765	2940	2940	2940	2940	0
580	20250210	105200	62541765	2940	2940	2940	2940	120
581	20250210	105100	62188965	2940	2940	2940	2940	0
582	20250210	105000	62188965	2940	2940	2940	2940	0
583	20250210	104900	62188965	2940	2940	2940	2940	0
584	20250210	104800	62188965	2940	2940	2940	2940	2
585	20250210	104700	62183085	2940	2940	2940	2940	1
586	20250210	104600	62180145	2940	2940	2940	2940	0
587	20250210	104500	62180145	2940	2940	2940	2940	30
588	20250210	104400	62091945	2935	2935	2935	2935	0
589	20250210	104300	62091945	2935	2935	2935	2935	0
590	20250210	104200	62091945	2935	2935	2935	2935	1
591	20250210	104100	62089010	2935	2935	2935	2935	0
592	20250210	104000	62089010	2935	2935	2935	2935	0
593	20250210	103900	62089010	2935	2935	2935	2935	0
594	20250210	103800	62089010	2935	2935	2935	2935	100
595	20250210	103700	61795510	2935	2935	2935	2935	3
596	20250210	103600	61786705	2935	2935	2935	2935	0
597	20250210	103500	61786705	2935	2935	2935	2935	0
598	20250210	103400	61786705	2935	2935	2935	2935	0
599	20250210	103300	61786705	2935	2935	2935	2935	0
600	20250210	103200	61786705	2935	2935	2935	2935	0
601	20250210	103100	61786705	2935	2935	2935	2935	0
602	20250210	103000	61786705	2935	2935	2935	2935	0
603	20250210	102900	61786705	2935	2935	2935	2935	1
604	20250210	102800	61783770	2935	2935	2935	2935	0
605	20250210	102700	61783770	2935	2940	2940	2935	810
606	20250210	102600	59404685	2940	2940	2940	2940	1
607	20250210	102500	59401745	2940	2940	2940	2940	0
608	20250210	102400	59401745	2940	2940	2940	2940	0
609	20250210	102300	59401745	2940	2940	2940	2940	0
610	20250210	102200	59401745	2940	2940	2940	2940	21
611	20250210	102100	59340005	2940	2940	2940	2940	0
612	20250210	102000	59340005	2940	2940	2940	2940	0
613	20250210	101900	59340005	2940	2940	2940	2940	190
614	20250210	101800	58781405	2945	2945	2945	2945	0
615	20250210	101700	58781405	2945	2945	2945	2945	0
616	20250210	101600	58781405	2945	2945	2945	2945	0
617	20250210	101500	58781405	2945	2945	2945	2945	0
618	20250210	101400	58781405	2945	2945	2945	2945	1
619	20250210	101300	58778460	2940	2940	2940	2940	0
620	20250210	101200	58778460	2940	2940	2940	2940	6
621	20250210	101100	58760820	2945	2945	2945	2945	24
622	20250210	101000	58690140	2945	2935	2945	2935	704
623	20250210	100900	56623225	2935	2935	2935	2935	3
624	20250210	100800	56614420	2935	2935	2935	2935	3
625	20250210	100700	56605615	2920	2925	2925	2920	30
626	20250210	100600	56517890	2935	2935	2935	2935	0
627	20250210	100500	56517890	2935	2935	2935	2935	1
628	20250210	100400	56514955	2920	2920	2920	2920	0
629	20250210	100300	56514955	2920	2920	2920	2920	0
630	20250210	100200	56514955	2920	2920	2920	2920	40
631	20250210	100100	56398155	2935	2935	2935	2935	0
632	20250210	100000	56398155	2935	2935	2935	2935	3
633	20250210	095900	56389350	2935	2935	2935	2935	2
634	20250210	095800	56383480	2935	2935	2935	2935	35
635	20250210	095700	56280755	2935	2935	2935	2935	0
636	20250210	095600	56280755	2935	2935	2935	2935	0
637	20250210	095500	56280755	2935	2935	2935	2935	10
638	20250210	095400	56251405	2935	2915	2935	2915	201
639	20250210	095300	55665470	2935	2935	2935	2935	3
640	20250210	095200	55656665	2935	2935	2935	2935	0
641	20250210	095100	55656665	2935	2935	2935	2935	4
642	20250210	095000	55644925	2935	2935	2935	2935	3
643	20250210	094900	55636120	2935	2935	2935	2935	0
644	20250210	094800	55636120	2935	2935	2935	2935	1
645	20250210	094700	55633185	2920	2920	2920	2920	0
646	20250210	094600	55633185	2920	2920	2920	2920	0
647	20250210	094500	55633185	2920	2920	2920	2920	0
648	20250210	094400	55633185	2920	2920	2920	2920	500
649	20250210	094300	54173185	2920	2920	2920	2920	0
650	20250210	094200	54173185	2920	2920	2920	2920	51
651	20250210	094100	54024265	2940	2940	2940	2940	1
652	20250210	094000	54021325	2920	2920	2920	2920	0
653	20250210	093900	54021325	2920	2920	2920	2920	0
654	20250210	093800	54021325	2920	2920	2920	2920	0
655	20250210	093700	54021325	2920	2920	2920	2920	0
656	20250210	093600	54021325	2920	2920	2920	2920	1102
657	20250210	093500	50803485	2915	2910	2915	2910	102
658	20250210	093400	50506540	2900	2900	2900	2900	34
659	20250210	093300	50407940	2895	2895	2895	2895	300
660	20250210	093200	49539440	2895	2895	2895	2895	170
661	20250210	093100	49047290	2900	2900	2900	2900	0
662	20250210	093000	49047290	2900	2900	2900	2900	364
663	20250210	092900	47991690	2900	2900	2900	2900	342
664	20250210	092800	46999890	2905	2925	2940	2900	1750
665	20250210	092700	41919265	2945	2945	2945	2945	1
666	20250210	092600	41916320	2930	2930	2930	2930	40
667	20250210	092500	41799120	2935	2935	2935	2935	50
668	20250210	092400	41652370	2945	2945	2945	2945	25
669	20250210	092300	41578745	2955	2955	2955	2955	0
670	20250210	092200	41578745	2955	2955	2955	2955	0
671	20250210	092100	41578745	2955	2955	2955	2955	0
672	20250210	092000	41578745	2955	2955	2955	2955	0
673	20250210	091900	41578745	2955	2955	2955	2955	0
674	20250210	091800	41578745	2955	2960	2960	2955	3744
675	20250210	091700	30496655	2975	2975	2975	2975	30
676	20250210	091600	30407405	2960	2960	2960	2960	26
677	20250210	091500	30330445	2985	2985	2985	2985	0
678	20250210	091400	30330445	2985	2955	2985	2940	1001
679	20250210	091300	27382950	2940	2960	2960	2940	1000
680	20250210	091200	24431550	2950	2950	2950	2950	0
681	20250210	091100	24431550	2950	2925	3000	2925	1066
682	20250210	091000	21283500	2910	2910	2910	2910	0
683	20250210	090900	21283500	2910	2905	2910	2900	712
684	20250210	090800	19215105	2900	2875	2900	2875	785
685	20250210	090700	16943555	2875	2865	2875	2865	470
686	20250210	090600	15592605	2865	2865	2865	2865	0
687	20250210	090500	15592605	2865	2865	2865	2865	500
688	20250210	090400	14160105	2860	2865	2865	2860	264
689	20250210	090300	13405055	2860	2880	2880	2860	1197
690	20250210	090200	9977445	2865	2865	2865	2865	25
691	20250210	090100	9905820	2860	2855	2865	2855	340
692	20250210	090000	8933020	2800	2800	2860	2800	3188