KissMeData/257990/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	210000	3321495	4750	4750	4750	4750	1
3	20250210	205900	3321495	4750	4750	4750	4750	0
4	20250210	205800	3321495	4750	4750	4750	4750	0
5	20250210	205700	3321495	4750	4750	4750	4750	0
6	20250210	205600	3321495	4750	4750	4750	4750	0
7	20250210	205500	3321495	4750	4750	4750	4750	0
8	20250210	205400	3321495	4750	4750	4750	4750	0
9	20250210	205300	3321495	4750	4750	4750	4750	0
10	20250210	205200	3321495	4750	4750	4750	4750	0
11	20250210	205100	3321495	4750	4750	4750	4750	0
12	20250210	205000	3321495	4750	4750	4750	4750	0
13	20250210	204900	3321495	4750	4750	4750	4750	0
14	20250210	204800	3321495	4750	4750	4750	4750	0
15	20250210	204700	3321495	4750	4750	4750	4750	0
16	20250210	204600	3321495	4750	4750	4750	4750	0
17	20250210	204500	3321495	4750	4750	4750	4750	0
18	20250210	204400	3321495	4750	4750	4750	4750	0
19	20250210	204300	3321495	4750	4750	4750	4750	0
20	20250210	204200	3321495	4750	4750	4750	4750	0
21	20250210	204100	3321495	4750	4750	4750	4750	0
22	20250210	204000	3321495	4750	4750	4750	4750	0
23	20250210	203900	3321495	4750	4750	4750	4750	0
24	20250210	203800	3321495	4750	4750	4750	4750	0
25	20250210	203700	3321495	4750	4750	4750	4750	0
26	20250210	203600	3321495	4750	4750	4750	4750	0
27	20250210	203500	3321495	4750	4750	4750	4750	0
28	20250210	203400	3321495	4750	4750	4750	4750	0
29	20250210	203300	3321495	4750	4750	4750	4750	0
30	20250210	203200	3321495	4750	4750	4750	4750	0
31	20250210	203100	3321495	4750	4750	4750	4750	0
32	20250210	203000	3321495	4750	4750	4750	4750	1
33	20250210	202900	3321495	4750	4750	4750	4750	0
34	20250210	202800	3321495	4750	4750	4750	4750	0
35	20250210	202700	3321495	4750	4750	4750	4750	0
36	20250210	202600	3321495	4750	4750	4750	4750	0
37	20250210	202500	3321495	4750	4750	4750	4750	0
38	20250210	202400	3321495	4750	4750	4750	4750	0
39	20250210	202300	3321495	4750	4750	4750	4750	0
40	20250210	202200	3321495	4750	4750	4750	4750	0
41	20250210	202100	3321495	4750	4750	4750	4750	0
42	20250210	202000	3321495	4750	4750	4750	4750	0
43	20250210	201900	3321495	4750	4750	4750	4750	0
44	20250210	201800	3321495	4750	4750	4750	4750	0
45	20250210	201700	3321495	4750	4750	4750	4750	0
46	20250210	201600	3321495	4750	4750	4750	4750	0
47	20250210	201500	3321495	4750	4750	4750	4750	0
48	20250210	201400	3321495	4750	4750	4750	4750	0
49	20250210	201300	3321495	4750	4750	4750	4750	0
50	20250210	201200	3321495	4750	4750	4750	4750	0
51	20250210	201100	3321495	4750	4750	4750	4750	0
52	20250210	201000	3321495	4750	4750	4750	4750	0
53	20250210	200900	3321495	4750	4750	4750	4750	0
54	20250210	200800	3321495	4750	4750	4750	4750	0
55	20250210	200700	3321495	4750	4750	4750	4750	0
56	20250210	200600	3321495	4750	4750	4750	4750	0
57	20250210	200500	3321495	4750	4750	4750	4750	0
58	20250210	200400	3321495	4750	4750	4750	4750	0
59	20250210	200300	3321495	4750	4750	4750	4750	0
60	20250210	200200	3321495	4750	4750	4750	4750	0
61	20250210	200100	3321495	4750	4750	4750	4750	0
62	20250210	200000	3321495	4750	4750	4750	4750	1
63	20250210	195900	3321495	4750	4750	4750	4750	0
64	20250210	195800	3321495	4750	4750	4750	4750	0
65	20250210	195700	3321495	4750	4750	4750	4750	0
66	20250210	195600	3321495	4750	4750	4750	4750	0
67	20250210	195500	3321495	4750	4750	4750	4750	0
68	20250210	195400	3321495	4750	4750	4750	4750	0
69	20250210	195300	3321495	4750	4750	4750	4750	0
70	20250210	195200	3321495	4750	4750	4750	4750	0
71	20250210	195100	3321495	4750	4750	4750	4750	0
72	20250210	195000	3321495	4750	4750	4750	4750	0
73	20250210	194900	3321495	4750	4750	4750	4750	0
74	20250210	194800	3321495	4750	4750	4750	4750	0
75	20250210	194700	3321495	4750	4750	4750	4750	0
76	20250210	194600	3321495	4750	4750	4750	4750	0
77	20250210	194500	3321495	4750	4750	4750	4750	0
78	20250210	194400	3321495	4750	4750	4750	4750	0
79	20250210	194300	3321495	4750	4750	4750	4750	0
80	20250210	194200	3321495	4750	4750	4750	4750	0
81	20250210	194100	3321495	4750	4750	4750	4750	0
82	20250210	194000	3321495	4750	4750	4750	4750	0
83	20250210	193900	3321495	4750	4750	4750	4750	0
84	20250210	193800	3321495	4750	4750	4750	4750	0
85	20250210	193700	3321495	4750	4750	4750	4750	0
86	20250210	193600	3321495	4750	4750	4750	4750	0
87	20250210	193500	3321495	4750	4750	4750	4750	0
88	20250210	193400	3321495	4750	4750	4750	4750	0
89	20250210	193300	3321495	4750	4750	4750	4750	0
90	20250210	193200	3321495	4750	4750	4750	4750	0
91	20250210	193100	3321495	4750	4750	4750	4750	0
92	20250210	193000	3321495	4750	4750	4750	4750	1
93	20250210	192900	3321495	4750	4750	4750	4750	0
94	20250210	192800	3321495	4750	4750	4750	4750	0
95	20250210	192700	3321495	4750	4750	4750	4750	0
96	20250210	192600	3321495	4750	4750	4750	4750	0
97	20250210	192500	3321495	4750	4750	4750	4750	0
98	20250210	192400	3321495	4750	4750	4750	4750	0
99	20250210	192300	3321495	4750	4750	4750	4750	0
100	20250210	192200	3321495	4750	4750	4750	4750	0
101	20250210	192100	3321495	4750	4750	4750	4750	0
102	20250210	192000	3321495	4750	4750	4750	4750	0
103	20250210	191900	3321495	4750	4750	4750	4750	0
104	20250210	191800	3321495	4750	4750	4750	4750	0
105	20250210	191700	3321495	4750	4750	4750	4750	0
106	20250210	191600	3321495	4750	4750	4750	4750	0
107	20250210	191500	3321495	4750	4750	4750	4750	0
108	20250210	191400	3321495	4750	4750	4750	4750	0
109	20250210	191300	3321495	4750	4750	4750	4750	0
110	20250210	191200	3321495	4750	4750	4750	4750	0
111	20250210	191100	3321495	4750	4750	4750	4750	0
112	20250210	191000	3321495	4750	4750	4750	4750	0
113	20250210	190900	3321495	4750	4750	4750	4750	0
114	20250210	190800	3321495	4750	4750	4750	4750	0
115	20250210	190700	3321495	4750	4750	4750	4750	0
116	20250210	190600	3321495	4750	4750	4750	4750	0
117	20250210	190500	3321495	4750	4750	4750	4750	0
118	20250210	190400	3321495	4750	4750	4750	4750	0
119	20250210	190300	3321495	4750	4750	4750	4750	0
120	20250210	190200	3321495	4750	4750	4750	4750	0
121	20250210	190100	3321495	4750	4750	4750	4750	0
122	20250210	190000	3321495	4750	4750	4750	4750	1
123	20250210	185900	3321495	4750	4750	4750	4750	0
124	20250210	185800	3321495	4750	4750	4750	4750	0
125	20250210	185700	3321495	4750	4750	4750	4750	0
126	20250210	185600	3321495	4750	4750	4750	4750	0
127	20250210	185500	3321495	4750	4750	4750	4750	0
128	20250210	185400	3321495	4750	4750	4750	4750	0
129	20250210	185300	3321495	4750	4750	4750	4750	0
130	20250210	185200	3321495	4750	4750	4750	4750	0
131	20250210	185100	3321495	4750	4750	4750	4750	0
132	20250210	185000	3321495	4750	4750	4750	4750	0
133	20250210	184900	3321495	4750	4750	4750	4750	0
134	20250210	184800	3321495	4750	4750	4750	4750	0
135	20250210	184700	3321495	4750	4750	4750	4750	0
136	20250210	184600	3321495	4750	4750	4750	4750	0
137	20250210	184500	3321495	4750	4750	4750	4750	0
138	20250210	184400	3321495	4750	4750	4750	4750	0
139	20250210	184300	3321495	4750	4750	4750	4750	0
140	20250210	184200	3321495	4750	4750	4750	4750	0
141	20250210	184100	3321495	4750	4750	4750	4750	0
142	20250210	184000	3321495	4750	4750	4750	4750	0
143	20250210	183900	3321495	4750	4750	4750	4750	0
144	20250210	183800	3321495	4750	4750	4750	4750	0
145	20250210	183700	3321495	4750	4750	4750	4750	0
146	20250210	183600	3321495	4750	4750	4750	4750	0
147	20250210	183500	3321495	4750	4750	4750	4750	0
148	20250210	183400	3321495	4750	4750	4750	4750	0
149	20250210	183300	3321495	4750	4750	4750	4750	0
150	20250210	183200	3321495	4750	4750	4750	4750	0
151	20250210	183100	3321495	4750	4750	4750	4750	0
152	20250210	183000	3321495	4750	4750	4750	4750	1
153	20250210	182900	3321495	4750	4750	4750	4750	0
154	20250210	182800	3321495	4750	4750	4750	4750	0
155	20250210	182700	3321495	4750	4750	4750	4750	0
156	20250210	182600	3321495	4750	4750	4750	4750	0
157	20250210	182500	3321495	4750	4750	4750	4750	0
158	20250210	182400	3321495	4750	4750	4750	4750	0
159	20250210	182300	3321495	4750	4750	4750	4750	0
160	20250210	182200	3321495	4750	4750	4750	4750	0
161	20250210	182100	3321495	4750	4750	4750	4750	0
162	20250210	182000	3321495	4750	4750	4750	4750	0
163	20250210	181900	3321495	4750	4750	4750	4750	0
164	20250210	181800	3321495	4750	4750	4750	4750	0
165	20250210	181700	3321495	4750	4750	4750	4750	0
166	20250210	181600	3321495	4750	4750	4750	4750	0
167	20250210	181500	3321495	4750	4750	4750	4750	0
168	20250210	181400	3321495	4750	4750	4750	4750	0
169	20250210	181300	3321495	4750	4750	4750	4750	0
170	20250210	181200	3321495	4750	4750	4750	4750	0
171	20250210	181100	3321495	4750	4750	4750	4750	0
172	20250210	181000	3321495	4750	4750	4750	4750	0
173	20250210	180900	3321495	4750	4750	4750	4750	0
174	20250210	180800	3321495	4750	4750	4750	4750	0
175	20250210	180700	3321495	4750	4750	4750	4750	0
176	20250210	180600	3321495	4750	4750	4750	4750	0
177	20250210	180500	3321495	4750	4750	4750	4750	0
178	20250210	180400	3321495	4750	4750	4750	4750	0
179	20250210	180300	3321495	4750	4750	4750	4750	0
180	20250210	180200	3321495	4750	4750	4750	4750	0
181	20250210	180100	3321495	4750	4750	4750	4750	0
182	20250210	180000	3321495	4750	4750	4750	4750	1
183	20250210	175900	3321495	4750	4750	4750	4750	0
184	20250210	175800	3321495	4750	4750	4750	4750	0
185	20250210	175700	3321495	4750	4750	4750	4750	0
186	20250210	175600	3321495	4750	4750	4750	4750	0
187	20250210	175500	3321495	4750	4750	4750	4750	0
188	20250210	175400	3321495	4750	4750	4750	4750	0
189	20250210	175300	3321495	4750	4750	4750	4750	0
190	20250210	175200	3321495	4750	4750	4750	4750	0
191	20250210	175100	3321495	4750	4750	4750	4750	0
192	20250210	175000	3321495	4750	4750	4750	4750	0
193	20250210	174900	3321495	4750	4750	4750	4750	0
194	20250210	174800	3321495	4750	4750	4750	4750	0
195	20250210	174700	3321495	4750	4750	4750	4750	0
196	20250210	174600	3321495	4750	4750	4750	4750	0
197	20250210	174500	3321495	4750	4750	4750	4750	0
198	20250210	174400	3321495	4750	4750	4750	4750	0
199	20250210	174300	3321495	4750	4750	4750	4750	0
200	20250210	174200	3321495	4750	4750	4750	4750	0
201	20250210	174100	3321495	4750	4750	4750	4750	0
202	20250210	174000	3321495	4750	4750	4750	4750	0
203	20250210	173900	3321495	4750	4750	4750	4750	0
204	20250210	173800	3321495	4750	4750	4750	4750	0
205	20250210	173700	3321495	4750	4750	4750	4750	0
206	20250210	173600	3321495	4750	4750	4750	4750	0
207	20250210	173500	3321495	4750	4750	4750	4750	0
208	20250210	173400	3321495	4750	4750	4750	4750	0
209	20250210	173300	3321495	4750	4750	4750	4750	0
210	20250210	173200	3321495	4750	4750	4750	4750	0
211	20250210	173100	3321495	4750	4750	4750	4750	0
212	20250210	173000	3321495	4750	4750	4750	4750	1
213	20250210	172900	3321495	4750	4750	4750	4750	0
214	20250210	172800	3321495	4750	4750	4750	4750	0
215	20250210	172700	3321495	4750	4750	4750	4750	0
216	20250210	172600	3321495	4750	4750	4750	4750	0
217	20250210	172500	3321495	4750	4750	4750	4750	0
218	20250210	172400	3321495	4750	4750	4750	4750	0
219	20250210	172300	3321495	4750	4750	4750	4750	0
220	20250210	172200	3321495	4750	4750	4750	4750	0
221	20250210	172100	3321495	4750	4750	4750	4750	0
222	20250210	172000	3321495	4750	4750	4750	4750	0
223	20250210	171900	3321495	4750	4750	4750	4750	0
224	20250210	171800	3321495	4750	4750	4750	4750	0
225	20250210	171700	3321495	4750	4750	4750	4750	0
226	20250210	171600	3321495	4750	4750	4750	4750	0
227	20250210	171500	3321495	4750	4750	4750	4750	0
228	20250210	171400	3321495	4750	4750	4750	4750	0
229	20250210	171300	3321495	4750	4750	4750	4750	0
230	20250210	171200	3321495	4750	4750	4750	4750	0
231	20250210	171100	3321495	4750	4750	4750	4750	0
232	20250210	171000	3321495	4750	4750	4750	4750	0
233	20250210	170900	3321495	4750	4750	4750	4750	0
234	20250210	170800	3321495	4750	4750	4750	4750	0
235	20250210	170700	3321495	4750	4750	4750	4750	0
236	20250210	170600	3321495	4750	4750	4750	4750	0
237	20250210	170500	3321495	4750	4750	4750	4750	0
238	20250210	170400	3321495	4750	4750	4750	4750	0
239	20250210	170300	3321495	4750	4750	4750	4750	0
240	20250210	170200	3321495	4750	4750	4750	4750	0
241	20250210	170100	3321495	4750	4750	4750	4750	0
242	20250210	170000	3321495	4750	4750	4750	4750	1
243	20250210	165900	3321495	4750	4750	4750	4750	0
244	20250210	165800	3321495	4750	4750	4750	4750	0
245	20250210	165700	3321495	4750	4750	4750	4750	0
246	20250210	165600	3321495	4750	4750	4750	4750	0
247	20250210	165500	3321495	4750	4750	4750	4750	0
248	20250210	165400	3321495	4750	4750	4750	4750	0
249	20250210	165300	3321495	4750	4750	4750	4750	0
250	20250210	165200	3321495	4750	4750	4750	4750	0
251	20250210	165100	3321495	4750	4750	4750	4750	0
252	20250210	165000	3321495	4750	4750	4750	4750	0
253	20250210	164900	3321495	4750	4750	4750	4750	0
254	20250210	164800	3321495	4750	4750	4750	4750	0
255	20250210	164700	3321495	4750	4750	4750	4750	0
256	20250210	164600	3321495	4750	4750	4750	4750	0
257	20250210	164500	3321495	4750	4750	4750	4750	0
258	20250210	164400	3321495	4750	4750	4750	4750	0
259	20250210	164300	3321495	4750	4750	4750	4750	0
260	20250210	164200	3321495	4750	4750	4750	4750	0
261	20250210	164100	3321495	4750	4750	4750	4750	0
262	20250210	164000	3321495	4750	4750	4750	4750	0
263	20250210	163900	3321495	4750	4750	4750	4750	0
264	20250210	163800	3321495	4750	4750	4750	4750	0
265	20250210	163700	3321495	4750	4750	4750	4750	0
266	20250210	163600	3321495	4750	4750	4750	4750	0
267	20250210	163500	3321495	4750	4750	4750	4750	0
268	20250210	163400	3321495	4750	4750	4750	4750	0
269	20250210	163300	3321495	4750	4750	4750	4750	0
270	20250210	163200	3321495	4750	4750	4750	4750	0
271	20250210	163100	3321495	4750	4750	4750	4750	0
272	20250210	163000	3321495	4750	4750	4750	4750	1
273	20250210	162900	3321495	4750	4750	4750	4750	0
274	20250210	162800	3321495	4750	4750	4750	4750	0
275	20250210	162700	3321495	4750	4750	4750	4750	0
276	20250210	162600	3321495	4750	4750	4750	4750	0
277	20250210	162500	3321495	4750	4750	4750	4750	0
278	20250210	162400	3321495	4750	4750	4750	4750	0
279	20250210	162300	3321495	4750	4750	4750	4750	0
280	20250210	162200	3321495	4750	4750	4750	4750	0
281	20250210	162100	3321495	4750	4750	4750	4750	0
282	20250210	162000	3321495	4750	4750	4750	4750	0
283	20250210	161900	3321495	4750	4750	4750	4750	0
284	20250210	161800	3321495	4750	4750	4750	4750	0
285	20250210	161700	3321495	4750	4750	4750	4750	0
286	20250210	161600	3321495	4750	4750	4750	4750	0
287	20250210	161500	3321495	4750	4750	4750	4750	0
288	20250210	161400	3321495	4750	4750	4750	4750	0
289	20250210	161300	3321495	4750	4750	4750	4750	0
290	20250210	161200	3321495	4750	4750	4750	4750	0
291	20250210	161100	3321495	4750	4750	4750	4750	0
292	20250210	161000	3321495	4750	4750	4750	4750	0
293	20250210	160900	3321495	4750	4750	4750	4750	0
294	20250210	160800	3321495	4750	4750	4750	4750	0
295	20250210	160700	3321495	4750	4750	4750	4750	0
296	20250210	160600	3321495	4750	4750	4750	4750	0
297	20250210	160500	3321495	4750	4750	4750	4750	0
298	20250210	160400	3321495	4750	4750	4750	4750	0
299	20250210	160300	3321495	4750	4750	4750	4750	0
300	20250210	160200	3321495	4750	4750	4750	4750	0
301	20250210	160100	3321495	4750	4750	4750	4750	0
302	20250210	160000	3321495	4750	4750	4750	4750	1
303	20250210	155900	3321495	4750	4750	4750	4750	0
304	20250210	155800	3321495	4750	4750	4750	4750	0
305	20250210	155700	3321495	4750	4750	4750	4750	0
306	20250210	155600	3321495	4750	4750	4750	4750	0
307	20250210	155500	3321495	4750	4750	4750	4750	0
308	20250210	155400	3321495	4750	4750	4750	4750	0
309	20250210	155300	3321495	4750	4750	4750	4750	0
310	20250210	155200	3321495	4750	4750	4750	4750	0
311	20250210	155100	3321495	4750	4750	4750	4750	0
312	20250210	155000	3321495	4750	4750	4750	4750	0
313	20250210	154900	3321495	4750	4750	4750	4750	0
314	20250210	154800	3321495	4750	4750	4750	4750	0
315	20250210	154700	3321495	4750	4750	4750	4750	0
316	20250210	154600	3321495	4750	4750	4750	4750	0
317	20250210	154500	3321495	4750	4750	4750	4750	0
318	20250210	154400	3321495	4750	4750	4750	4750	0
319	20250210	154300	3321495	4750	4750	4750	4750	0
320	20250210	154200	3321495	4750	4750	4750	4750	0
321	20250210	154100	3321495	4750	4750	4750	4750	0
322	20250210	154000	3321495	4750	4750	4750	4750	0
323	20250210	153900	3321495	4750	4750	4750	4750	0
324	20250210	153800	3321495	4750	4750	4750	4750	0
325	20250210	153700	3321495	4750	4750	4750	4750	0
326	20250210	153600	3321495	4750	4750	4750	4750	0
327	20250210	153500	3321495	4750	4750	4750	4750	0
328	20250210	153400	3321495	4750	4750	4750	4750	0
329	20250210	153300	3321495	4750	4750	4750	4750	0
330	20250210	153200	3321495	4750	4750	4750	4750	0
331	20250210	153100	3321495	4750	4750	4750	4750	0
332	20250210	153000	3321495	4750	4750	4750	4750	1
333	20250210	152900	3321495	4750	4750	4750	4750	0
334	20250210	152800	3321495	4750	4750	4750	4750	0
335	20250210	152700	3321495	4750	4750	4750	4750	0
336	20250210	152600	3321495	4750	4750	4750	4750	0
337	20250210	152500	3321495	4750	4750	4750	4750	0
338	20250210	152400	3321495	4750	4750	4750	4750	0
339	20250210	152300	3321495	4750	4750	4750	4750	0
340	20250210	152200	3321495	4750	4750	4750	4750	0
341	20250210	152100	3321495	4750	4750	4750	4750	0
342	20250210	152000	3321495	4750	4750	4750	4750	0
343	20250210	151900	3321495	4750	4750	4750	4750	0
344	20250210	151800	3321495	4750	4750	4750	4750	0
345	20250210	151700	3321495	4750	4750	4750	4750	0
346	20250210	151600	3321495	4750	4750	4750	4750	1
347	20250210	151500	3316745	4745	4745	4745	4745	20
348	20250210	151400	3221845	4745	4745	4745	4745	0
349	20250210	151300	3221845	4745	4745	4745	4745	0
350	20250210	151200	3221845	4745	4745	4745	4745	0
351	20250210	151100	3221845	4745	4745	4745	4745	0
352	20250210	151000	3221845	4745	4745	4745	4745	0
353	20250210	150900	3221845	4745	4745	4745	4745	0
354	20250210	150800	3221845	4745	4745	4745	4745	0
355	20250210	150700	3221845	4745	4745	4745	4745	0
356	20250210	150600	3221845	4745	4745	4745	4745	0
357	20250210	150500	3221845	4745	4745	4745	4745	0
358	20250210	150400	3221845	4745	4745	4745	4745	0
359	20250210	150300	3221845	4745	4745	4745	4745	0
360	20250210	150200	3221845	4745	4745	4745	4745	0
361	20250210	150100	3221845	4745	4745	4745	4745	0
362	20250210	150000	3221845	4745	4745	4745	4745	0
363	20250210	145900	3221845	4745	4745	4745	4745	0
364	20250210	145800	3221845	4745	4745	4745	4745	0
365	20250210	145700	3221845	4745	4745	4745	4745	0
366	20250210	145600	3221845	4745	4745	4745	4745	0
367	20250210	145500	3221845	4745	4745	4745	4745	0
368	20250210	145400	3221845	4745	4745	4745	4745	0
369	20250210	145300	3221845	4745	4745	4745	4745	0
370	20250210	145200	3221845	4745	4745	4745	4745	0
371	20250210	145100	3221845	4745	4745	4745	4745	0
372	20250210	145000	3221845	4745	4745	4745	4745	0
373	20250210	144900	3221845	4745	4745	4745	4745	0
374	20250210	144800	3221845	4745	4745	4745	4745	0
375	20250210	144700	3221845	4745	4745	4745	4745	0
376	20250210	144600	3221845	4745	4745	4745	4745	0
377	20250210	144500	3221845	4745	4745	4745	4745	0
378	20250210	144400	3221845	4745	4745	4745	4745	0
379	20250210	144300	3221845	4745	4745	4745	4745	0
380	20250210	144200	3221845	4745	4745	4745	4745	0
381	20250210	144100	3221845	4745	4745	4745	4745	0
382	20250210	144000	3221845	4745	4745	4745	4745	0
383	20250210	143900	3221845	4745	4745	4745	4745	0
384	20250210	143800	3221845	4745	4745	4745	4745	0
385	20250210	143700	3221845	4745	4745	4745	4745	0
386	20250210	143600	3221845	4745	4745	4745	4745	0
387	20250210	143500	3221845	4745	4745	4745	4745	0
388	20250210	143400	3221845	4745	4745	4745	4745	0
389	20250210	143300	3221845	4745	4745	4745	4745	0
390	20250210	143200	3221845	4745	4745	4745	4745	0
391	20250210	143100	3221845	4745	4745	4745	4745	0
392	20250210	143000	3221845	4745	4745	4745	4745	0
393	20250210	142900	3221845	4745	4745	4745	4745	0
394	20250210	142800	3221845	4745	4745	4745	4745	0
395	20250210	142700	3221845	4745	4745	4745	4745	0
396	20250210	142600	3221845	4745	4745	4745	4745	0
397	20250210	142500	3221845	4745	4745	4745	4745	0
398	20250210	142400	3221845	4745	4745	4745	4745	0
399	20250210	142300	3221845	4745	4745	4745	4745	0
400	20250210	142200	3221845	4745	4745	4745	4745	0
401	20250210	142100	3221845	4745	4745	4745	4745	0
402	20250210	142000	3221845	4745	4745	4745	4745	0
403	20250210	141900	3221845	4745	4745	4745	4745	0
404	20250210	141800	3221845	4745	4745	4745	4745	0
405	20250210	141700	3221845	4745	4745	4745	4745	0
406	20250210	141600	3221845	4745	4745	4745	4745	0
407	20250210	141500	3221845	4745	4745	4745	4745	0
408	20250210	141400	3221845	4745	4745	4745	4745	0
409	20250210	141300	3221845	4745	4745	4745	4745	0
410	20250210	141200	3221845	4745	4745	4745	4745	0
411	20250210	141100	3221845	4745	4745	4745	4745	0
412	20250210	141000	3221845	4745	4745	4745	4745	0
413	20250210	140900	3221845	4745	4745	4745	4745	0
414	20250210	140800	3221845	4745	4745	4745	4745	0
415	20250210	140700	3221845	4745	4745	4745	4745	0
416	20250210	140600	3221845	4745	4745	4745	4745	0
417	20250210	140500	3221845	4745	4745	4745	4745	0
418	20250210	140400	3221845	4745	4745	4745	4745	0
419	20250210	140300	3221845	4745	4745	4745	4745	0
420	20250210	140200	3221845	4745	4745	4745	4745	0
421	20250210	140100	3221845	4745	4745	4745	4745	0
422	20250210	140000	3221845	4745	4745	4745	4745	0
423	20250210	135900	3221845	4745	4745	4745	4745	30
424	20250210	135800	3079495	4750	4750	4750	4750	0
425	20250210	135700	3079495	4750	4750	4750	4750	0
426	20250210	135600	3079495	4750	4750	4750	4750	0
427	20250210	135500	3079495	4750	4750	4750	4750	0
428	20250210	135400	3079495	4750	4750	4750	4750	0
429	20250210	135300	3079495	4750	4750	4750	4750	0
430	20250210	135200	3079495	4750	4750	4750	4750	0
431	20250210	135100	3079495	4750	4750	4750	4750	0
432	20250210	135000	3079495	4750	4750	4750	4750	0
433	20250210	134900	3079495	4750	4750	4750	4750	0
434	20250210	134800	3079495	4750	4750	4750	4750	0
435	20250210	134700	3079495	4750	4750	4750	4750	0
436	20250210	134600	3079495	4750	4750	4750	4750	0
437	20250210	134500	3079495	4750	4750	4750	4750	0
438	20250210	134400	3079495	4750	4750	4750	4750	0
439	20250210	134300	3079495	4750	4750	4750	4750	0
440	20250210	134200	3079495	4750	4750	4750	4750	0
441	20250210	134100	3079495	4750	4750	4750	4750	0
442	20250210	134000	3079495	4750	4750	4750	4750	0
443	20250210	133900	3079495	4750	4750	4750	4750	0
444	20250210	133800	3079495	4750	4750	4750	4750	0
445	20250210	133700	3079495	4750	4750	4750	4750	0
446	20250210	133600	3079495	4750	4750	4750	4750	0
447	20250210	133500	3079495	4750	4750	4750	4750	0
448	20250210	133400	3079495	4750	4750	4750	4750	0
449	20250210	133300	3079495	4750	4750	4750	4750	0
450	20250210	133200	3079495	4750	4750	4750	4750	0
451	20250210	133100	3079495	4750	4750	4750	4750	0
452	20250210	133000	3079495	4750	4750	4750	4750	0
453	20250210	132900	3079495	4750	4750	4750	4750	0
454	20250210	132800	3079495	4750	4750	4750	4750	0
455	20250210	132700	3079495	4750	4750	4750	4750	0
456	20250210	132600	3079495	4750	4750	4750	4750	0
457	20250210	132500	3079495	4750	4750	4750	4750	0
458	20250210	132400	3079495	4750	4750	4750	4750	0
459	20250210	132300	3079495	4750	4750	4750	4750	0
460	20250210	132200	3079495	4750	4750	4750	4750	0
461	20250210	132100	3079495	4750	4750	4750	4750	0
462	20250210	132000	3079495	4750	4750	4750	4750	0
463	20250210	131900	3079495	4750	4750	4750	4750	0
464	20250210	131800	3079495	4750	4750	4750	4750	0
465	20250210	131700	3079495	4750	4750	4750	4750	0
466	20250210	131600	3079495	4750	4750	4750	4750	0
467	20250210	131500	3079495	4750	4750	4750	4750	0
468	20250210	131400	3079495	4750	4750	4750	4750	0
469	20250210	131300	3079495	4750	4750	4750	4750	0
470	20250210	131200	3079495	4750	4750	4750	4750	0
471	20250210	131100	3079495	4750	4750	4750	4750	0
472	20250210	131000	3079495	4750	4750	4750	4750	0
473	20250210	130900	3079495	4750	4750	4750	4750	0
474	20250210	130800	3079495	4750	4750	4750	4750	0
475	20250210	130700	3079495	4750	4750	4750	4750	0
476	20250210	130600	3079495	4750	4750	4750	4750	0
477	20250210	130500	3079495	4750	4750	4750	4750	0
478	20250210	130400	3079495	4750	4750	4750	4750	0
479	20250210	130300	3079495	4750	4750	4750	4750	0
480	20250210	130200	3079495	4750	4750	4750	4750	0
481	20250210	130100	3079495	4750	4750	4750	4750	0
482	20250210	130000	3079495	4750	4750	4750	4750	0
483	20250210	125900	3079495	4750	4750	4750	4750	1
484	20250210	125800	3074745	4630	4630	4630	4630	89
485	20250210	125700	2662675	4630	4630	4630	4630	0
486	20250210	125600	2662675	4630	4630	4630	4630	0
487	20250210	125500	2662675	4630	4630	4630	4630	0
488	20250210	125400	2662675	4630	4630	4630	4630	11
489	20250210	125300	2611745	4630	4630	4630	4630	0
490	20250210	125200	2611745	4630	4630	4630	4630	92
491	20250210	125100	2185785	4625	4625	4625	4625	0
492	20250210	125000	2185785	4625	4625	4625	4625	0
493	20250210	124900	2185785	4625	4625	4625	4625	0
494	20250210	124800	2185785	4625	4625	4625	4625	0
495	20250210	124700	2185785	4625	4625	4625	4625	0
496	20250210	124600	2185785	4625	4625	4625	4625	0
497	20250210	124500	2185785	4625	4625	4625	4625	0
498	20250210	124400	2185785	4625	4625	4625	4625	0
499	20250210	124300	2185785	4625	4625	4625	4625	50
500	20250210	124200	1954535	4630	4630	4630	4630	108
501	20250210	124100	1454495	4630	4630	4630	4630	250
502	20250210	124000	296995	4630	4630	4630	4630	50
503	20250210	123900	65495	4630	4630	4630	4630	0
504	20250210	123800	65495	4630	4630	4630	4630	0
505	20250210	123700	65495	4630	4630	4630	4630	0
506	20250210	123600	65495	4630	4630	4630	4630	0
507	20250210	123500	65495	4630	4630	4630	4630	0
508	20250210	123400	65495	4630	4630	4630	4630	0
509	20250210	123300	65495	4630	4630	4630	4630	0
510	20250210	123200	65495	4630	4630	4630	4630	0
511	20250210	123100	65495	4630	4630	4630	4630	0
512	20250210	123000	65495	4630	4630	4630	4630	0
513	20250210	122900	65495	4630	4630	4630	4630	0
514	20250210	122800	65495	4630	4630	4630	4630	0
515	20250210	122700	65495	4630	4630	4630	4630	0
516	20250210	122600	65495	4630	4630	4630	4630	0
517	20250210	122500	65495	4630	4630	4630	4630	0
518	20250210	122400	65495	4630	4630	4630	4630	0
519	20250210	122300	65495	4630	4630	4630	4630	0
520	20250210	122200	65495	4630	4630	4630	4630	0
521	20250210	122100	65495	4630	4630	4630	4630	0
522	20250210	122000	65495	4630	4630	4630	4630	0
523	20250210	121900	65495	4630	4630	4630	4630	0
524	20250210	121800	65495	4630	4630	4630	4630	10
525	20250210	121700	19195	4750	4750	4750	4750	0
526	20250210	121600	19195	4750	4750	4750	4750	0
527	20250210	121500	19195	4750	4750	4750	4750	0
528	20250210	121400	19195	4750	4750	4750	4750	0
529	20250210	121300	19195	4750	4750	4750	4750	0
530	20250210	121200	19195	4750	4750	4750	4750	0
531	20250210	121100	19195	4750	4750	4750	4750	0
532	20250210	121000	19195	4750	4750	4750	4750	0
533	20250210	120900	19195	4750	4750	4750	4750	0
534	20250210	120800	19195	4750	4750	4750	4750	0
535	20250210	120700	19195	4750	4750	4750	4750	0
536	20250210	120600	19195	4750	4750	4750	4750	0
537	20250210	120500	19195	4750	4750	4750	4750	0
538	20250210	120400	19195	4750	4750	4750	4750	0
539	20250210	120300	19195	4750	4750	4750	4750	0
540	20250210	120200	19195	4750	4750	4750	4750	0
541	20250210	120100	19195	4750	4750	4750	4750	0
542	20250210	120000	19195	4750	4750	4750	4750	0
543	20250210	115900	19195	4750	4750	4750	4750	0
544	20250210	115800	19195	4750	4750	4750	4750	0
545	20250210	115700	19195	4750	4750	4750	4750	0
546	20250210	115600	19195	4750	4750	4750	4750	0
547	20250210	115500	19195	4750	4750	4750	4750	0
548	20250210	115400	19195	4750	4750	4750	4750	0
549	20250210	115300	19195	4750	4750	4750	4750	0
550	20250210	115200	19195	4750	4750	4750	4750	0
551	20250210	115100	19195	4750	4750	4750	4750	0
552	20250210	115000	19195	4750	4750	4750	4750	0
553	20250210	114900	19195	4750	4750	4750	4750	0
554	20250210	114800	19195	4750	4750	4750	4750	0
555	20250210	114700	19195	4750	4750	4750	4750	0
556	20250210	114600	19195	4750	4750	4750	4750	0
557	20250210	114500	19195	4750	4750	4750	4750	0
558	20250210	114400	19195	4750	4750	4750	4750	0
559	20250210	114300	19195	4750	4750	4750	4750	0
560	20250210	114200	19195	4750	4750	4750	4750	0
561	20250210	114100	19195	4750	4750	4750	4750	0
562	20250210	114000	19195	4750	4750	4750	4750	0
563	20250210	113900	19195	4750	4750	4750	4750	0
564	20250210	113800	19195	4750	4750	4750	4750	0
565	20250210	113700	19195	4750	4750	4750	4750	0
566	20250210	113600	19195	4750	4750	4750	4750	0
567	20250210	113500	19195	4750	4750	4750	4750	0
568	20250210	113400	19195	4750	4750	4750	4750	0
569	20250210	113300	19195	4750	4750	4750	4750	0
570	20250210	113200	19195	4750	4750	4750	4750	0
571	20250210	113100	19195	4750	4750	4750	4750	0
572	20250210	113000	19195	4750	4750	4750	4750	0
573	20250210	112900	19195	4750	4750	4750	4750	0
574	20250210	112800	19195	4750	4750	4750	4750	0
575	20250210	112700	19195	4750	4750	4750	4750	2
576	20250210	112600	9695	4800	4800	4800	4800	0
577	20250210	112500	9695	4800	4800	4800	4800	0
578	20250210	112400	9695	4800	4800	4800	4800	0
579	20250210	112300	9695	4800	4800	4800	4800	0
580	20250210	112200	9695	4800	4800	4800	4800	0
581	20250210	112100	9695	4800	4800	4800	4800	0
582	20250210	112000	9695	4800	4800	4800	4800	0
583	20250210	111900	9695	4800	4800	4800	4800	0
584	20250210	111800	9695	4800	4800	4800	4800	0
585	20250210	111700	9695	4800	4800	4800	4800	0
586	20250210	111600	9695	4800	4800	4800	4800	0
587	20250210	111500	9695	4800	4800	4800	4800	0
588	20250210	111400	9695	4800	4800	4800	4800	0
589	20250210	111300	9695	4800	4800	4800	4800	0
590	20250210	111200	9695	4800	4800	4800	4800	0
591	20250210	111100	9695	4800	4800	4800	4800	0
592	20250210	111000	9695	4800	4800	4800	4800	0
593	20250210	110900	9695	4800	4800	4800	4800	1
594	20250210	110800	4895	4895	4895	4895	4895	0
595	20250210	110700	4895	4895	4895	4895	4895	0
596	20250210	110600	4895	4895	4895	4895	4895	0
597	20250210	110500	4895	4895	4895	4895	4895	0
598	20250210	110400	4895	4895	4895	4895	4895	0
599	20250210	110300	4895	4895	4895	4895	4895	0
600	20250210	110200	4895	4895	4895	4895	4895	0
601	20250210	110100	4895	4895	4895	4895	4895	0
602	20250210	110000	4895	4895	4895	4895	4895	0
603	20250210	105900	4895	4895	4895	4895	4895	0
604	20250210	105800	4895	4895	4895	4895	4895	0
605	20250210	105700	4895	4895	4895	4895	4895	0
606	20250210	105600	4895	4895	4895	4895	4895	0
607	20250210	105500	4895	4895	4895	4895	4895	0
608	20250210	105400	4895	4895	4895	4895	4895	0
609	20250210	105300	4895	4895	4895	4895	4895	0
610	20250210	105200	4895	4895	4895	4895	4895	0
611	20250210	105100	4895	4895	4895	4895	4895	0
612	20250210	105000	4895	4895	4895	4895	4895	0
613	20250210	104900	4895	4895	4895	4895	4895	0
614	20250210	104800	4895	4895	4895	4895	4895	0
615	20250210	104700	4895	4895	4895	4895	4895	0
616	20250210	104600	4895	4895	4895	4895	4895	0
617	20250210	104500	4895	4895	4895	4895	4895	0
618	20250210	104400	4895	4895	4895	4895	4895	0
619	20250210	104300	4895	4895	4895	4895	4895	0
620	20250210	104200	4895	4895	4895	4895	4895	0
621	20250210	104100	4895	4895	4895	4895	4895	0
622	20250210	104000	4895	4895	4895	4895	4895	0
623	20250210	103900	4895	4895	4895	4895	4895	0
624	20250210	103800	4895	4895	4895	4895	4895	0
625	20250210	103700	4895	4895	4895	4895	4895	0
626	20250210	103600	4895	4895	4895	4895	4895	0
627	20250210	103500	4895	4895	4895	4895	4895	0
628	20250210	103400	4895	4895	4895	4895	4895	0
629	20250210	103300	4895	4895	4895	4895	4895	0
630	20250210	103200	4895	4895	4895	4895	4895	0
631	20250210	103100	4895	4895	4895	4895	4895	0
632	20250210	103000	4895	4895	4895	4895	4895	0
633	20250210	102900	4895	4895	4895	4895	4895	0
634	20250210	102800	4895	4895	4895	4895	4895	0
635	20250210	102700	4895	4895	4895	4895	4895	0
636	20250210	102600	4895	4895	4895	4895	4895	0
637	20250210	102500	4895	4895	4895	4895	4895	0
638	20250210	102400	4895	4895	4895	4895	4895	0
639	20250210	102300	4895	4895	4895	4895	4895	0
640	20250210	102200	4895	4895	4895	4895	4895	0
641	20250210	102100	4895	4895	4895	4895	4895	0
642	20250210	102000	4895	4895	4895	4895	4895	0
643	20250210	101900	4895	4895	4895	4895	4895	0
644	20250210	101800	4895	4895	4895	4895	4895	0
645	20250210	101700	4895	4895	4895	4895	4895	0
646	20250210	101600	4895	4895	4895	4895	4895	0
647	20250210	101500	4895	4895	4895	4895	4895	0
648	20250210	101400	4895	4895	4895	4895	4895	0
649	20250210	101300	4895	4895	4895	4895	4895	0
650	20250210	101200	4895	4895	4895	4895	4895	0
651	20250210	101100	4895	4895	4895	4895	4895	0
652	20250210	101000	4895	4895	4895	4895	4895	0
653	20250210	100900	4895	4895	4895	4895	4895	0
654	20250210	100800	4895	4895	4895	4895	4895	0
655	20250210	100700	4895	4895	4895	4895	4895	0
656	20250210	100600	4895	4895	4895	4895	4895	0
657	20250210	100500	4895	4895	4895	4895	4895	0
658	20250210	100400	4895	4895	4895	4895	4895	0
659	20250210	100300	4895	4895	4895	4895	4895	0
660	20250210	100200	4895	4895	4895	4895	4895	0
661	20250210	100100	4895	4895	4895	4895	4895	0
662	20250210	100000	4895	4895	4895	4895	4895	0
663	20250210	095900	4895	4895	4895	4895	4895	0
664	20250210	095800	4895	4895	4895	4895	4895	0
665	20250210	095700	4895	4895	4895	4895	4895	0
666	20250210	095600	4895	4895	4895	4895	4895	0
667	20250210	095500	4895	4895	4895	4895	4895	0
668	20250210	095400	4895	4895	4895	4895	4895	0
669	20250210	095300	4895	4895	4895	4895	4895	0
670	20250210	095200	4895	4895	4895	4895	4895	0
671	20250210	095100	4895	4895	4895	4895	4895	0
672	20250210	095000	4895	4895	4895	4895	4895	0
673	20250210	094900	4895	4895	4895	4895	4895	0
674	20250210	094800	4895	4895	4895	4895	4895	0
675	20250210	094700	4895	4895	4895	4895	4895	0
676	20250210	094600	4895	4895	4895	4895	4895	0
677	20250210	094500	4895	4895	4895	4895	4895	0
678	20250210	094400	4895	4895	4895	4895	4895	0
679	20250210	094300	4895	4895	4895	4895	4895	0
680	20250210	094200	4895	4895	4895	4895	4895	0
681	20250210	094100	4895	4895	4895	4895	4895	0
682	20250210	094000	4895	4895	4895	4895	4895	0
683	20250210	093900	4895	4895	4895	4895	4895	0
684	20250210	093800	4895	4895	4895	4895	4895	0
685	20250210	093700	4895	4895	4895	4895	4895	0
686	20250210	093600	4895	4895	4895	4895	4895	0
687	20250210	093500	4895	4895	4895	4895	4895	0
688	20250210	093400	4895	4895	4895	4895	4895	0
689	20250210	093300	4895	4895	4895	4895	4895	0
690	20250210	093200	4895	4895	4895	4895	4895	0
691	20250210	093100	4895	4895	4895	4895	4895	0
692	20250210	093000	4895	4895	4895	4895	4895	0
693	20250210	092900	4895	4895	4895	4895	4895	0
694	20250210	092800	4895	4895	4895	4895	4895	0
695	20250210	092700	4895	4895	4895	4895	4895	0
696	20250210	092600	4895	4895	4895	4895	4895	0
697	20250210	092500	4895	4895	4895	4895	4895	0
698	20250210	092400	4895	4895	4895	4895	4895	0
699	20250210	092300	4895	4895	4895	4895	4895	0
700	20250210	092200	4895	4895	4895	4895	4895	0
701	20250210	092100	4895	4895	4895	4895	4895	0
702	20250210	092000	4895	4895	4895	4895	4895	0
703	20250210	091900	4895	4895	4895	4895	4895	0
704	20250210	091800	4895	4895	4895	4895	4895	0
705	20250210	091700	4895	4895	4895	4895	4895	0
706	20250210	091600	4895	4895	4895	4895	4895	0
707	20250210	091500	4895	4895	4895	4895	4895	0
708	20250210	091400	4895	4895	4895	4895	4895	0
709	20250210	091300	4895	4895	4895	4895	4895	0
710	20250210	091200	4895	4895	4895	4895	4895	1
711	20250210	091100	0	4800	4800	4800	4800	0
712	20250210	091000	0	4800	4800	4800	4800	0
713	20250210	090900	0	4800	4800	4800	4800	0
714	20250210	090800	0	4800	4800	4800	4800	0
715	20250210	090700	0	4800	4800	4800	4800	0
716	20250210	090600	0	4800	4800	4800	4800	0
717	20250210	090500	0	4800	4800	4800	4800	0
718	20250210	090400	0	4800	4800	4800	4800	0
719	20250210	090300	0	4800	4800	4800	4800	0
720	20250210	090200	0	4800	4800	4800	4800	0
721	20250210	090100	0	4800	4800	4800	4800	0
722	20250210	090000	0	4800	4800	4800	4800	0