KissMeData/170030/min/candle-20250211.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250211	203300	108693470	4995	4995	4995	4995	1911
3	20250211	203200	108693470	4995	4995	4995	4995	0
4	20250211	203100	108693470	4995	4995	4995	4995	0
5	20250211	203000	108693470	4995	4995	4995	4995	0
6	20250211	202900	108693470	4995	4995	4995	4995	0
7	20250211	202800	108693470	4995	4995	4995	4995	0
8	20250211	202700	108693470	4995	4995	4995	4995	0
9	20250211	202600	108693470	4995	4995	4995	4995	0
10	20250211	202500	108693470	4995	4995	4995	4995	0
11	20250211	202400	108693470	4995	4995	4995	4995	0
12	20250211	202300	108693470	4995	4995	4995	4995	0
13	20250211	202200	108693470	4995	4995	4995	4995	0
14	20250211	202100	108693470	4995	4995	4995	4995	0
15	20250211	202000	108693470	4995	4995	4995	4995	0
16	20250211	201900	108693470	4995	4995	4995	4995	0
17	20250211	201800	108693470	4995	4995	4995	4995	0
18	20250211	201700	108693470	4995	4995	4995	4995	0
19	20250211	201600	108693470	4995	4995	4995	4995	0
20	20250211	201500	108693470	4995	4995	4995	4995	0
21	20250211	201400	108693470	4995	4995	4995	4995	0
22	20250211	201300	108693470	4995	4995	4995	4995	0
23	20250211	201200	108693470	4995	4995	4995	4995	0
24	20250211	201100	108693470	4995	4995	4995	4995	0
25	20250211	201000	108693470	4995	4995	4995	4995	0
26	20250211	200900	108693470	4995	4995	4995	4995	0
27	20250211	200800	108693470	4995	4995	4995	4995	0
28	20250211	200700	108693470	4995	4995	4995	4995	0
29	20250211	200600	108693470	4995	4995	4995	4995	0
30	20250211	200500	108693470	4995	4995	4995	4995	0
31	20250211	200400	108693470	4995	4995	4995	4995	0
32	20250211	200300	108693470	4995	4995	4995	4995	1911
33	20250211	200200	108693470	4995	4995	4995	4995	0
34	20250211	200100	108693470	4995	4995	4995	4995	0
35	20250211	200000	108693470	4995	4995	4995	4995	0
36	20250211	195900	108693470	4995	4995	4995	4995	0
37	20250211	195800	108693470	4995	4995	4995	4995	0
38	20250211	195700	108693470	4995	4995	4995	4995	0
39	20250211	195600	108693470	4995	4995	4995	4995	0
40	20250211	195500	108693470	4995	4995	4995	4995	0
41	20250211	195400	108693470	4995	4995	4995	4995	0
42	20250211	195300	108693470	4995	4995	4995	4995	0
43	20250211	195200	108693470	4995	4995	4995	4995	0
44	20250211	195100	108693470	4995	4995	4995	4995	0
45	20250211	195000	108693470	4995	4995	4995	4995	0
46	20250211	194900	108693470	4995	4995	4995	4995	0
47	20250211	194800	108693470	4995	4995	4995	4995	0
48	20250211	194700	108693470	4995	4995	4995	4995	0
49	20250211	194600	108693470	4995	4995	4995	4995	0
50	20250211	194500	108693470	4995	4995	4995	4995	0
51	20250211	194400	108693470	4995	4995	4995	4995	0
52	20250211	194300	108693470	4995	4995	4995	4995	0
53	20250211	194200	108693470	4995	4995	4995	4995	0
54	20250211	194100	108693470	4995	4995	4995	4995	0
55	20250211	194000	108693470	4995	4995	4995	4995	0
56	20250211	193900	108693470	4995	4995	4995	4995	0
57	20250211	193800	108693470	4995	4995	4995	4995	0
58	20250211	193700	108693470	4995	4995	4995	4995	0
59	20250211	193600	108693470	4995	4995	4995	4995	0
60	20250211	193500	108693470	4995	4995	4995	4995	0
61	20250211	193400	108693470	4995	4995	4995	4995	0
62	20250211	193300	108693470	4995	4995	4995	4995	1911
63	20250211	193200	108693470	4995	4995	4995	4995	0
64	20250211	193100	108693470	4995	4995	4995	4995	0
65	20250211	193000	108693470	4995	4995	4995	4995	0
66	20250211	192900	108693470	4995	4995	4995	4995	0
67	20250211	192800	108693470	4995	4995	4995	4995	0
68	20250211	192700	108693470	4995	4995	4995	4995	0
69	20250211	192600	108693470	4995	4995	4995	4995	0
70	20250211	192500	108693470	4995	4995	4995	4995	0
71	20250211	192400	108693470	4995	4995	4995	4995	0
72	20250211	192300	108693470	4995	4995	4995	4995	0
73	20250211	192200	108693470	4995	4995	4995	4995	0
74	20250211	192100	108693470	4995	4995	4995	4995	0
75	20250211	192000	108693470	4995	4995	4995	4995	0
76	20250211	191900	108693470	4995	4995	4995	4995	0
77	20250211	191800	108693470	4995	4995	4995	4995	0
78	20250211	191700	108693470	4995	4995	4995	4995	0
79	20250211	191600	108693470	4995	4995	4995	4995	0
80	20250211	191500	108693470	4995	4995	4995	4995	0
81	20250211	191400	108693470	4995	4995	4995	4995	0
82	20250211	191300	108693470	4995	4995	4995	4995	0
83	20250211	191200	108693470	4995	4995	4995	4995	0
84	20250211	191100	108693470	4995	4995	4995	4995	0
85	20250211	191000	108693470	4995	4995	4995	4995	0
86	20250211	190900	108693470	4995	4995	4995	4995	0
87	20250211	190800	108693470	4995	4995	4995	4995	0
88	20250211	190700	108693470	4995	4995	4995	4995	0
89	20250211	190600	108693470	4995	4995	4995	4995	0
90	20250211	190500	108693470	4995	4995	4995	4995	0
91	20250211	190400	108693470	4995	4995	4995	4995	0
92	20250211	190300	108693470	4995	4995	4995	4995	1911
93	20250211	190200	108693470	4995	4995	4995	4995	0
94	20250211	190100	108693470	4995	4995	4995	4995	0
95	20250211	190000	108693470	4995	4995	4995	4995	0
96	20250211	185900	108693470	4995	4995	4995	4995	0
97	20250211	185800	108693470	4995	4995	4995	4995	0
98	20250211	185700	108693470	4995	4995	4995	4995	0
99	20250211	185600	108693470	4995	4995	4995	4995	0
100	20250211	185500	108693470	4995	4995	4995	4995	0
101	20250211	185400	108693470	4995	4995	4995	4995	0
102	20250211	185300	108693470	4995	4995	4995	4995	0
103	20250211	185200	108693470	4995	4995	4995	4995	0
104	20250211	185100	108693470	4995	4995	4995	4995	0
105	20250211	185000	108693470	4995	4995	4995	4995	0
106	20250211	184900	108693470	4995	4995	4995	4995	0
107	20250211	184800	108693470	4995	4995	4995	4995	0
108	20250211	184700	108693470	4995	4995	4995	4995	0
109	20250211	184600	108693470	4995	4995	4995	4995	0
110	20250211	184500	108693470	4995	4995	4995	4995	0
111	20250211	184400	108693470	4995	4995	4995	4995	0
112	20250211	184300	108693470	4995	4995	4995	4995	0
113	20250211	184200	108693470	4995	4995	4995	4995	0
114	20250211	184100	108693470	4995	4995	4995	4995	0
115	20250211	184000	108693470	4995	4995	4995	4995	0
116	20250211	183900	108693470	4995	4995	4995	4995	0
117	20250211	183800	108693470	4995	4995	4995	4995	0
118	20250211	183700	108693470	4995	4995	4995	4995	0
119	20250211	183600	108693470	4995	4995	4995	4995	0
120	20250211	183500	108693470	4995	4995	4995	4995	0
121	20250211	183400	108693470	4995	4995	4995	4995	0
122	20250211	183300	108693470	4995	4995	4995	4995	1911
123	20250211	183200	108693470	4995	4995	4995	4995	0
124	20250211	183100	108693470	4995	4995	4995	4995	0
125	20250211	183000	108693470	4995	4995	4995	4995	0
126	20250211	182900	108693470	4995	4995	4995	4995	0
127	20250211	182800	108693470	4995	4995	4995	4995	0
128	20250211	182700	108693470	4995	4995	4995	4995	0
129	20250211	182600	108693470	4995	4995	4995	4995	0
130	20250211	182500	108693470	4995	4995	4995	4995	0
131	20250211	182400	108693470	4995	4995	4995	4995	0
132	20250211	182300	108693470	4995	4995	4995	4995	0
133	20250211	182200	108693470	4995	4995	4995	4995	0
134	20250211	182100	108693470	4995	4995	4995	4995	0
135	20250211	182000	108693470	4995	4995	4995	4995	0
136	20250211	181900	108693470	4995	4995	4995	4995	0
137	20250211	181800	108693470	4995	4995	4995	4995	0
138	20250211	181700	108693470	4995	4995	4995	4995	0
139	20250211	181600	108693470	4995	4995	4995	4995	0
140	20250211	181500	108693470	4995	4995	4995	4995	0
141	20250211	181400	108693470	4995	4995	4995	4995	0
142	20250211	181300	108693470	4995	4995	4995	4995	0
143	20250211	181200	108693470	4995	4995	4995	4995	0
144	20250211	181100	108693470	4995	4995	4995	4995	0
145	20250211	181000	108693470	4995	4995	4995	4995	0
146	20250211	180900	108693470	4995	4995	4995	4995	0
147	20250211	180800	108693470	4995	4995	4995	4995	0
148	20250211	180700	108693470	4995	4995	4995	4995	0
149	20250211	180600	108693470	4995	4995	4995	4995	0
150	20250211	180500	108693470	4995	4995	4995	4995	0
151	20250211	180400	108693470	4995	4995	4995	4995	0
152	20250211	180300	108693470	4995	4995	4995	4995	1911
153	20250211	180200	108693470	4995	4995	4995	4995	0
154	20250211	180100	108693470	4995	4995	4995	4995	0
155	20250211	180000	108693470	4995	4995	4995	4995	0
156	20250211	175900	108693470	4995	4995	4995	4995	0
157	20250211	175800	108693470	4995	4995	4995	4995	0
158	20250211	175700	108693470	4995	4995	4995	4995	0
159	20250211	175600	108693470	4995	4995	4995	4995	0
160	20250211	175500	108693470	4995	4995	4995	4995	0
161	20250211	175400	108693470	4995	4995	4995	4995	0
162	20250211	175300	108693470	4995	4995	4995	4995	0
163	20250211	175200	108693470	4995	4995	4995	4995	0
164	20250211	175100	108693470	4995	4995	4995	4995	0
165	20250211	175000	108693470	4995	4995	4995	4995	0
166	20250211	174900	108693470	4995	4995	4995	4995	0
167	20250211	174800	108693470	4995	4995	4995	4995	0
168	20250211	174700	108693470	4995	4995	4995	4995	0
169	20250211	174600	108693470	4995	4995	4995	4995	0
170	20250211	174500	108693470	4995	4995	4995	4995	0
171	20250211	174400	108693470	4995	4995	4995	4995	0
172	20250211	174300	108693470	4995	4995	4995	4995	0
173	20250211	174200	108693470	4995	4995	4995	4995	0
174	20250211	174100	108693470	4995	4995	4995	4995	0
175	20250211	174000	108693470	4995	4995	4995	4995	0
176	20250211	173900	108693470	4995	4995	4995	4995	0
177	20250211	173800	108693470	4995	4995	4995	4995	0
178	20250211	173700	108693470	4995	4995	4995	4995	0
179	20250211	173600	108693470	4995	4995	4995	4995	0
180	20250211	173500	108693470	4995	4995	4995	4995	0
181	20250211	173400	108693470	4995	4995	4995	4995	0
182	20250211	173300	108693470	4995	4995	4995	4995	1911
183	20250211	173200	108693470	4995	4995	4995	4995	0
184	20250211	173100	108693470	4995	4995	4995	4995	0
185	20250211	173000	108693470	4995	4995	4995	4995	0
186	20250211	172900	108693470	4995	4995	4995	4995	0
187	20250211	172800	108693470	4995	4995	4995	4995	0
188	20250211	172700	108693470	4995	4995	4995	4995	0
189	20250211	172600	108693470	4995	4995	4995	4995	0
190	20250211	172500	108693470	4995	4995	4995	4995	0
191	20250211	172400	108693470	4995	4995	4995	4995	0
192	20250211	172300	108693470	4995	4995	4995	4995	0
193	20250211	172200	108693470	4995	4995	4995	4995	0
194	20250211	172100	108693470	4995	4995	4995	4995	0
195	20250211	172000	108693470	4995	4995	4995	4995	0
196	20250211	171900	108693470	4995	4995	4995	4995	0
197	20250211	171800	108693470	4995	4995	4995	4995	0
198	20250211	171700	108693470	4995	4995	4995	4995	0
199	20250211	171600	108693470	4995	4995	4995	4995	0
200	20250211	171500	108693470	4995	4995	4995	4995	0
201	20250211	171400	108693470	4995	4995	4995	4995	0
202	20250211	171300	108693470	4995	4995	4995	4995	0
203	20250211	171200	108693470	4995	4995	4995	4995	0
204	20250211	171100	108693470	4995	4995	4995	4995	0
205	20250211	171000	108693470	4995	4995	4995	4995	0
206	20250211	170900	108693470	4995	4995	4995	4995	0
207	20250211	170800	108693470	4995	4995	4995	4995	0
208	20250211	170700	108693470	4995	4995	4995	4995	0
209	20250211	170600	108693470	4995	4995	4995	4995	0
210	20250211	170500	108693470	4995	4995	4995	4995	0
211	20250211	170400	108693470	4995	4995	4995	4995	0
212	20250211	170300	108693470	4995	4995	4995	4995	1911
213	20250211	170200	108693470	4995	4995	4995	4995	0
214	20250211	170100	108693470	4995	4995	4995	4995	0
215	20250211	170000	108693470	4995	4995	4995	4995	0
216	20250211	165900	108693470	4995	4995	4995	4995	0
217	20250211	165800	108693470	4995	4995	4995	4995	0
218	20250211	165700	108693470	4995	4995	4995	4995	0
219	20250211	165600	108693470	4995	4995	4995	4995	0
220	20250211	165500	108693470	4995	4995	4995	4995	0
221	20250211	165400	108693470	4995	4995	4995	4995	0
222	20250211	165300	108693470	4995	4995	4995	4995	0
223	20250211	165200	108693470	4995	4995	4995	4995	0
224	20250211	165100	108693470	4995	4995	4995	4995	0
225	20250211	165000	108693470	4995	4995	4995	4995	0
226	20250211	164900	108693470	4995	4995	4995	4995	0
227	20250211	164800	108693470	4995	4995	4995	4995	0
228	20250211	164700	108693470	4995	4995	4995	4995	0
229	20250211	164600	108693470	4995	4995	4995	4995	0
230	20250211	164500	108693470	4995	4995	4995	4995	0
231	20250211	164400	108693470	4995	4995	4995	4995	0
232	20250211	164300	108693470	4995	4995	4995	4995	0
233	20250211	164200	108693470	4995	4995	4995	4995	0
234	20250211	164100	108693470	4995	4995	4995	4995	0
235	20250211	164000	108693470	4995	4995	4995	4995	0
236	20250211	163900	108693470	4995	4995	4995	4995	0
237	20250211	163800	108693470	4995	4995	4995	4995	0
238	20250211	163700	108693470	4995	4995	4995	4995	0
239	20250211	163600	108693470	4995	4995	4995	4995	0
240	20250211	163500	108693470	4995	4995	4995	4995	0
241	20250211	163400	108693470	4995	4995	4995	4995	0
242	20250211	163300	108693470	4995	4995	4995	4995	1911
243	20250211	163200	108693470	4995	4995	4995	4995	0
244	20250211	163100	108693470	4995	4995	4995	4995	0
245	20250211	163000	108693470	4995	4995	4995	4995	0
246	20250211	162900	108693470	4995	4995	4995	4995	0
247	20250211	162800	108693470	4995	4995	4995	4995	0
248	20250211	162700	108693470	4995	4995	4995	4995	0
249	20250211	162600	108693470	4995	4995	4995	4995	0
250	20250211	162500	108693470	4995	4995	4995	4995	0
251	20250211	162400	108693470	4995	4995	4995	4995	0
252	20250211	162300	108693470	4995	4995	4995	4995	0
253	20250211	162200	108693470	4995	4995	4995	4995	0
254	20250211	162100	108693470	4995	4995	4995	4995	0
255	20250211	162000	108693470	4995	4995	4995	4995	0
256	20250211	161900	108693470	4995	4995	4995	4995	0
257	20250211	161800	108693470	4995	4995	4995	4995	0
258	20250211	161700	108693470	4995	4995	4995	4995	0
259	20250211	161600	108693470	4995	4995	4995	4995	0
260	20250211	161500	108693470	4995	4995	4995	4995	0
261	20250211	161400	108693470	4995	4995	4995	4995	0
262	20250211	161300	108693470	4995	4995	4995	4995	0
263	20250211	161200	108693470	4995	4995	4995	4995	0
264	20250211	161100	108693470	4995	4995	4995	4995	0
265	20250211	161000	108693470	4995	4995	4995	4995	0
266	20250211	160900	108693470	4995	4995	4995	4995	0
267	20250211	160800	108693470	4995	4995	4995	4995	0
268	20250211	160700	108693470	4995	4995	4995	4995	0
269	20250211	160600	108693470	4995	4995	4995	4995	0
270	20250211	160500	108693470	4995	4995	4995	4995	0
271	20250211	160400	108693470	4995	4995	4995	4995	0
272	20250211	160300	108693470	4995	4995	4995	4995	1911
273	20250211	160200	108693470	4995	4995	4995	4995	0
274	20250211	160100	108693470	4995	4995	4995	4995	0
275	20250211	160000	108693470	4995	4995	4995	4995	0
276	20250211	155900	108693470	4995	4995	4995	4995	0
277	20250211	155800	108693470	4995	4995	4995	4995	0
278	20250211	155700	108693470	4995	4995	4995	4995	0
279	20250211	155600	108693470	4995	4995	4995	4995	0
280	20250211	155500	108693470	4995	4995	4995	4995	0
281	20250211	155400	108693470	4995	4995	4995	4995	0
282	20250211	155300	108693470	4995	4995	4995	4995	0
283	20250211	155200	108693470	4995	4995	4995	4995	0
284	20250211	155100	108693470	4995	4995	4995	4995	0
285	20250211	155000	108693470	4995	4995	4995	4995	0
286	20250211	154900	108693470	4995	4995	4995	4995	0
287	20250211	154800	108693470	4995	4995	4995	4995	0
288	20250211	154700	108693470	4995	4995	4995	4995	0
289	20250211	154600	108693470	4995	4995	4995	4995	0
290	20250211	154500	108693470	4995	4995	4995	4995	0
291	20250211	154400	108693470	4995	4995	4995	4995	0
292	20250211	154300	108693470	4995	4995	4995	4995	0
293	20250211	154200	108693470	4995	4995	4995	4995	0
294	20250211	154100	108693470	4995	4995	4995	4995	0
295	20250211	154000	108693470	4995	4995	4995	4995	0
296	20250211	153900	108693470	4995	4995	4995	4995	0
297	20250211	153800	108693470	4995	4995	4995	4995	0
298	20250211	153700	108693470	4995	4995	4995	4995	0
299	20250211	153600	108693470	4995	4995	4995	4995	0
300	20250211	153500	108693470	4995	4995	4995	4995	0
301	20250211	153400	108693470	4995	4995	4995	4995	0
302	20250211	153300	108693470	4995	4995	4995	4995	1911
303	20250211	153200	108693470	4995	4995	4995	4995	0
304	20250211	153100	108693470	4995	4995	4995	4995	0
305	20250211	153000	108693470	4995	4995	4995	4995	1911
306	20250211	152900	99148025	5000	5000	5000	5000	0
307	20250211	152800	99148025	5000	5000	5000	5000	0
308	20250211	152700	99148025	5000	5000	5000	5000	0
309	20250211	152600	99148025	5000	5000	5000	5000	0
310	20250211	152500	99148025	5000	5000	5000	5000	0
311	20250211	152400	99148025	5000	5000	5000	5000	0
312	20250211	152300	99148025	5000	5000	5000	5000	0
313	20250211	152200	99148025	5000	5000	5000	5000	0
314	20250211	152100	99148025	5000	5000	5000	5000	0
315	20250211	152000	99148025	5000	5000	5000	5000	0
316	20250211	151900	99148025	5000	5000	5000	5000	50
317	20250211	151800	98898025	4995	5000	5000	4995	737
318	20250211	151700	95216050	5010	5010	5010	5010	0
319	20250211	151600	95216050	5010	5010	5010	5010	0
320	20250211	151500	95216050	5010	5010	5010	5010	1
321	20250211	151400	95211040	5010	5010	5010	5010	0
322	20250211	151300	95211040	5010	5010	5010	5010	0
323	20250211	151200	95211040	5010	5010	5010	5010	1000
324	20250211	151100	90201040	5010	5010	5010	5010	20
325	20250211	151000	90100840	5000	5000	5000	5000	216
326	20250211	150900	89020840	5000	5000	5000	5000	0
327	20250211	150800	89020840	5000	5000	5000	5000	0
328	20250211	150700	89020840	5000	5000	5000	5000	5
329	20250211	150600	88995840	5000	5000	5000	5000	0
330	20250211	150500	88995840	5000	5000	5000	5000	0
331	20250211	150400	88995840	5000	5000	5000	5000	125
332	20250211	150300	88370840	5000	5000	5000	5000	100
333	20250211	150200	87870840	5000	5000	5000	5000	50
334	20250211	150100	87620840	5000	5000	5000	5000	1
335	20250211	150000	87615840	5000	5000	5000	5000	0
336	20250211	145900	87615840	5000	5000	5000	5000	8
337	20250211	145800	87575840	5000	5000	5000	5000	5
338	20250211	145700	87550840	5000	5000	5000	5000	42
339	20250211	145600	87340840	5000	5000	5000	5000	5
340	20250211	145500	87315840	5000	5000	5000	5000	0
341	20250211	145400	87315840	5000	5000	5000	5000	12
342	20250211	145300	87255840	5000	5000	5000	5000	0
343	20250211	145200	87255840	5000	5000	5000	5000	2988
344	20250211	145100	72315840	5010	5010	5010	5010	1
345	20250211	145000	72310830	5010	5010	5010	5010	0
346	20250211	144900	72310830	5010	5010	5010	5010	0
347	20250211	144800	72310830	5010	5010	5010	5010	0
348	20250211	144700	72310830	5010	5010	5010	5010	0
349	20250211	144600	72310830	5010	5010	5010	5010	0
350	20250211	144500	72310830	5010	5010	5010	5010	0
351	20250211	144400	72310830	5010	5010	5010	5010	0
352	20250211	144300	72310830	5010	5010	5010	5010	10
353	20250211	144200	72260730	5010	5010	5010	5010	0
354	20250211	144100	72260730	5010	5010	5010	5010	0
355	20250211	144000	72260730	5010	5010	5010	5010	0
356	20250211	143900	72260730	5010	5010	5010	5010	0
357	20250211	143800	72260730	5010	5010	5010	5010	50
358	20250211	143700	72010230	5000	5000	5000	5000	100
359	20250211	143600	71510230	5000	5000	5000	5000	0
360	20250211	143500	71510230	5000	5000	5000	5000	0
361	20250211	143400	71510230	5000	5000	5000	5000	0
362	20250211	143300	71510230	5000	5000	5000	5000	70
363	20250211	143200	71160230	5000	5000	5000	5000	100
364	20250211	143100	70660230	5010	5010	5010	5010	100
365	20250211	143000	70159230	5010	5010	5010	5010	0
366	20250211	142900	70159230	5010	5010	5010	5010	0
367	20250211	142800	70159230	5010	5010	5010	5010	910
368	20250211	142700	65600130	5010	5010	5010	5010	0
369	20250211	142600	65600130	5010	5010	5010	5010	0
370	20250211	142500	65600130	5010	5010	5010	5010	0
371	20250211	142400	65600130	5010	5010	5010	5010	2
372	20250211	142300	65590110	5010	5010	5010	5010	0
373	20250211	142200	65590110	5010	5010	5010	5010	0
374	20250211	142100	65590110	5010	5010	5010	5010	0
375	20250211	142000	65590110	5010	5010	5010	5010	0
376	20250211	141900	65590110	5010	5010	5010	5010	0
377	20250211	141800	65590110	5010	5010	5010	5010	0
378	20250211	141700	65590110	5010	5010	5010	5010	0
379	20250211	141600	65590110	5010	5010	5010	5010	3
380	20250211	141500	65575080	5020	5020	5020	5020	0
381	20250211	141400	65575080	5020	5020	5020	5020	0
382	20250211	141300	65575080	5020	5020	5020	5020	510
383	20250211	141200	63014880	5020	5020	5020	5020	0
384	20250211	141100	63014880	5020	5020	5020	5020	0
385	20250211	141000	63014880	5020	5020	5020	5020	200
386	20250211	140900	62010880	5020	5020	5020	5020	0
387	20250211	140800	62010880	5020	5020	5020	5020	0
388	20250211	140700	62010880	5020	5020	5020	5020	100
389	20250211	140600	61508880	5030	5030	5030	5030	0
390	20250211	140500	61508880	5030	5030	5030	5030	0
391	20250211	140400	61508880	5030	5030	5030	5030	0
392	20250211	140300	61508880	5030	5030	5030	5030	0
393	20250211	140200	61508880	5030	5030	5030	5030	5
394	20250211	140100	61483730	5030	5030	5030	5030	5
395	20250211	140000	61458580	5030	5030	5030	5030	0
396	20250211	135900	61458580	5030	5030	5030	5030	0
397	20250211	135800	61458580	5030	5030	5030	5030	0
398	20250211	135700	61458580	5030	5030	5030	5030	1
399	20250211	135600	61453550	5030	5030	5030	5030	0
400	20250211	135500	61453550	5030	5030	5030	5030	0
401	20250211	135400	61453550	5030	5030	5030	5030	0
402	20250211	135300	61453550	5030	5030	5030	5030	0
403	20250211	135200	61453550	5030	5030	5030	5030	0
404	20250211	135100	61453550	5030	5030	5030	5030	0
405	20250211	135000	61453550	5030	5030	5030	5030	2
406	20250211	134900	61443490	5030	5030	5030	5030	0
407	20250211	134800	61443490	5030	5030	5030	5030	1
408	20250211	134700	61438460	5030	5030	5030	5030	0
409	20250211	134600	61438460	5030	5030	5030	5030	0
410	20250211	134500	61438460	5030	5030	5030	5030	0
411	20250211	134400	61438460	5030	5030	5030	5030	138
412	20250211	134300	60744320	5030	5030	5030	5030	0
413	20250211	134200	60744320	5030	5030	5030	5030	0
414	20250211	134100	60744320	5030	5030	5030	5030	0
415	20250211	134000	60744320	5030	5030	5030	5030	0
416	20250211	133900	60744320	5030	5030	5030	5030	0
417	20250211	133800	60744320	5030	5030	5030	5030	0
418	20250211	133700	60744320	5030	5030	5030	5030	0
419	20250211	133600	60744320	5030	5030	5030	5030	0
420	20250211	133500	60744320	5030	5030	5030	5030	0
421	20250211	133400	60744320	5030	5030	5030	5030	0
422	20250211	133300	60744320	5030	5030	5030	5030	0
423	20250211	133200	60744320	5030	5030	5030	5030	0
424	20250211	133100	60744320	5030	5030	5030	5030	55
425	20250211	133000	60467670	5030	5030	5030	5030	0
426	20250211	132900	60467670	5030	5030	5030	5030	0
427	20250211	132800	60467670	5030	5030	5030	5030	0
428	20250211	132700	60467670	5030	5030	5030	5030	0
429	20250211	132600	60467670	5030	5030	5030	5030	0
430	20250211	132500	60467670	5030	5030	5030	5030	0
431	20250211	132400	60467670	5030	5030	5030	5030	0
432	20250211	132300	60467670	5030	5030	5030	5030	100
433	20250211	132200	59964670	5030	5030	5030	5030	0
434	20250211	132100	59964670	5030	5030	5030	5030	0
435	20250211	132000	59964670	5030	5030	5030	5030	937
436	20250211	131900	55251560	5030	5030	5030	5030	0
437	20250211	131800	55251560	5030	5030	5030	5030	0
438	20250211	131700	55251560	5030	5030	5030	5030	0
439	20250211	131600	55251560	5030	5030	5030	5030	110
440	20250211	131500	54698260	5030	5030	5030	5030	0
441	20250211	131400	54698260	5030	5030	5030	5030	0
442	20250211	131300	54698260	5030	5030	5030	5030	0
443	20250211	131200	54698260	5030	5030	5030	5030	0
444	20250211	131100	54698260	5030	5030	5030	5030	0
445	20250211	131000	54698260	5030	5030	5030	5030	5
446	20250211	130900	54673110	5020	5020	5020	5020	0
447	20250211	130800	54673110	5020	5020	5020	5020	0
448	20250211	130700	54673110	5020	5020	5020	5020	0
449	20250211	130600	54673110	5020	5020	5020	5020	0
450	20250211	130500	54673110	5020	5020	5020	5020	0
451	20250211	130400	54673110	5020	5020	5020	5020	0
452	20250211	130300	54673110	5020	5020	5020	5020	0
453	20250211	130200	54673110	5020	5020	5020	5020	0
454	20250211	130100	54673110	5020	5020	5020	5020	0
455	20250211	130000	54673110	5020	5020	5020	5020	0
456	20250211	125900	54673110	5020	5020	5020	5020	0
457	20250211	125800	54673110	5020	5020	5020	5020	300
458	20250211	125700	53167110	5040	5040	5040	5040	0
459	20250211	125600	53167110	5040	5040	5040	5040	0
460	20250211	125500	53167110	5040	5040	5040	5040	0
461	20250211	125400	53167110	5040	5040	5040	5040	0
462	20250211	125300	53167110	5040	5040	5040	5040	37
463	20250211	125200	52980630	5020	5020	5020	5020	0
464	20250211	125100	52980630	5020	5020	5020	5020	0
465	20250211	125000	52980630	5020	5020	5020	5020	0
466	20250211	124900	52980630	5020	5020	5020	5020	0
467	20250211	124800	52980630	5020	5020	5020	5020	0
468	20250211	124700	52980630	5020	5020	5020	5020	0
469	20250211	124600	52980630	5020	5020	5020	5020	0
470	20250211	124500	52980630	5020	5020	5020	5020	0
471	20250211	124400	52980630	5020	5020	5020	5020	0
472	20250211	124300	52980630	5020	5020	5020	5020	0
473	20250211	124200	52980630	5020	5020	5020	5020	26
474	20250211	124100	52850110	5020	5020	5020	5020	0
475	20250211	124000	52850110	5020	5020	5020	5020	40
476	20250211	123900	52649310	5020	5020	5020	5020	0
477	20250211	123800	52649310	5020	5020	5020	5020	0
478	20250211	123700	52649310	5020	5030	5030	5020	175
479	20250211	123600	51770060	5030	5030	5030	5030	0
480	20250211	123500	51770060	5030	5030	5030	5030	0
481	20250211	123400	51770060	5030	5030	5030	5030	0
482	20250211	123300	51770060	5030	5030	5030	5030	1
483	20250211	123200	51765030	5030	5030	5030	5030	1
484	20250211	123100	51760000	5030	5030	5030	5030	8
485	20250211	123000	51719760	5030	5030	5030	5030	0
486	20250211	122900	51719760	5030	5030	5030	5030	0
487	20250211	122800	51719760	5030	5030	5030	5030	0
488	20250211	122700	51719760	5030	5030	5030	5030	0
489	20250211	122600	51719760	5030	5030	5030	5030	0
490	20250211	122500	51719760	5030	5030	5030	5030	0
491	20250211	122400	51719760	5030	5030	5030	5030	0
492	20250211	122300	51719760	5030	5030	5030	5030	1
493	20250211	122200	51714730	5010	5010	5010	5010	0
494	20250211	122100	51714730	5010	5010	5010	5010	0
495	20250211	122000	51714730	5010	5010	5010	5010	0
496	20250211	121900	51714730	5010	5010	5010	5010	0
497	20250211	121800	51714730	5010	5010	5010	5010	0
498	20250211	121700	51714730	5010	5010	5010	5010	0
499	20250211	121600	51714730	5010	5010	5010	5010	0
500	20250211	121500	51714730	5010	5010	5010	5010	0
501	20250211	121400	51714730	5010	5010	5010	5010	30
502	20250211	121300	51564430	5010	5010	5010	5010	0
503	20250211	121200	51564430	5010	5010	5010	5010	0
504	20250211	121100	51564430	5010	5010	5010	5010	0
505	20250211	121000	51564430	5010	5010	5010	5010	0
506	20250211	120900	51564430	5010	5010	5010	5010	63
507	20250211	120800	51248800	5010	5010	5010	5010	100
508	20250211	120700	50747800	5010	5010	5010	5010	30
509	20250211	120600	50597500	5010	5010	5010	5010	0
510	20250211	120500	50597500	5010	5010	5010	5010	0
511	20250211	120400	50597500	5010	5010	5010	5010	0
512	20250211	120300	50597500	5010	5010	5010	5010	0
513	20250211	120200	50597500	5010	5010	5010	5010	0
514	20250211	120100	50597500	5010	5010	5010	5010	381
515	20250211	120000	48688690	5020	5020	5020	5020	0
516	20250211	115900	48688690	5020	5020	5020	5020	5
517	20250211	115800	48663590	5020	5020	5020	5020	0
518	20250211	115700	48663590	5020	5020	5020	5020	0
519	20250211	115600	48663590	5020	5020	5020	5020	0
520	20250211	115500	48663590	5020	5020	5020	5020	0
521	20250211	115400	48663590	5020	5020	5020	5020	0
522	20250211	115300	48663590	5020	5020	5020	5020	10
523	20250211	115200	48613390	5020	5020	5020	5020	1
524	20250211	115100	48608370	5020	5020	5020	5020	8
525	20250211	115000	48568210	5020	5020	5020	5020	0
526	20250211	114900	48568210	5020	5020	5020	5020	0
527	20250211	114800	48568210	5020	5020	5020	5020	2
528	20250211	114700	48558170	5010	5010	5010	5010	0
529	20250211	114600	48558170	5010	5010	5010	5010	0
530	20250211	114500	48558170	5010	5010	5010	5010	0
531	20250211	114400	48558170	5010	5010	5010	5010	35
532	20250211	114300	48382820	5020	5020	5020	5020	15
533	20250211	114200	48307520	5010	5010	5010	5010	6
534	20250211	114100	48277460	5010	5010	5010	5010	190
535	20250211	114000	47325560	5010	5010	5010	5010	863
536	20250211	113900	43001930	5010	5010	5010	5010	4
537	20250211	113800	42981890	5010	5010	5010	5010	0
538	20250211	113700	42981890	5010	5010	5010	5010	0
539	20250211	113600	42981890	5010	5010	5010	5010	0
540	20250211	113500	42981890	5010	5010	5010	5010	0
541	20250211	113400	42981890	5010	5010	5010	5010	370
542	20250211	113300	41128190	5010	5010	5010	5010	50
543	20250211	113200	40877690	5020	5020	5020	5020	0
544	20250211	113100	40877690	5020	5020	5020	5020	0
545	20250211	113000	40877690	5020	5020	5020	5020	0
546	20250211	112900	40877690	5020	5020	5020	5020	0
547	20250211	112800	40877690	5020	5020	5020	5020	0
548	20250211	112700	40877690	5020	5020	5020	5020	0
549	20250211	112600	40877690	5020	5020	5020	5020	315
550	20250211	112500	39296390	5030	5030	5030	5030	0
551	20250211	112400	39296390	5030	5030	5030	5030	0
552	20250211	112300	39296390	5030	5030	5030	5030	0
553	20250211	112200	39296390	5030	5030	5030	5030	936
554	20250211	112100	34588310	5030	5030	5030	5030	0
555	20250211	112000	34588310	5030	5030	5030	5030	0
556	20250211	111900	34588310	5030	5030	5030	5030	0
557	20250211	111800	34588310	5030	5030	5030	5030	0
558	20250211	111700	34588310	5030	5030	5030	5030	0
559	20250211	111600	34588310	5030	5030	5030	5030	0
560	20250211	111500	34588310	5030	5030	5030	5030	0
561	20250211	111400	34588310	5030	5030	5030	5030	0
562	20250211	111300	34588310	5030	5030	5030	5030	0
563	20250211	111200	34588310	5030	5030	5030	5030	0
564	20250211	111100	34588310	5030	5030	5030	5030	28
565	20250211	111000	34447470	5030	5030	5030	5030	0
566	20250211	110900	34447470	5030	5030	5030	5030	0
567	20250211	110800	34447470	5030	5030	5030	5030	0
568	20250211	110700	34447470	5030	5030	5030	5030	0
569	20250211	110600	34447470	5030	5030	5030	5030	100
570	20250211	110500	33944470	5040	5040	5040	5040	0
571	20250211	110400	33944470	5040	5040	5040	5040	0
572	20250211	110300	33944470	5040	5040	5040	5040	0
573	20250211	110200	33944470	5040	5040	5040	5040	0
574	20250211	110100	33944470	5040	5040	5040	5040	0
575	20250211	110000	33944470	5040	5040	5040	5040	8
576	20250211	105900	33904150	5040	5040	5040	5040	2
577	20250211	105800	33894070	5040	5040	5040	5040	1
578	20250211	105700	33889030	5040	5040	5040	5040	60
579	20250211	105600	33586630	5030	5030	5030	5030	0
580	20250211	105500	33586630	5030	5030	5030	5030	0
581	20250211	105400	33586630	5030	5030	5030	5030	0
582	20250211	105300	33586630	5030	5030	5030	5030	0
583	20250211	105200	33586630	5030	5030	5030	5030	0
584	20250211	105100	33586630	5030	5030	5030	5030	0
585	20250211	105000	33586630	5030	5030	5030	5030	0
586	20250211	104900	33586630	5030	5030	5030	5030	0
587	20250211	104800	33586630	5030	5030	5030	5030	0
588	20250211	104700	33586630	5030	5030	5030	5030	3
589	20250211	104600	33571540	5030	5030	5030	5030	280
590	20250211	104500	32163140	5020	5020	5020	5020	0
591	20250211	104400	32163140	5020	5020	5020	5020	0
592	20250211	104300	32163140	5020	5020	5020	5020	100
593	20250211	104200	31661140	5020	5020	5020	5020	0
594	20250211	104100	31661140	5020	5020	5020	5020	0
595	20250211	104000	31661140	5020	5020	5020	5020	100
596	20250211	103900	31159140	5020	5020	5020	5020	0
597	20250211	103800	31159140	5020	5020	5020	5020	1855
598	20250211	103700	21847040	5020	5020	5020	5020	0
599	20250211	103600	21847040	5020	5020	5020	5020	0
600	20250211	103500	21847040	5020	5020	5020	5020	0
601	20250211	103400	21847040	5020	5020	5020	5020	34
602	20250211	103300	21676360	5020	5020	5020	5020	0
603	20250211	103200	21676360	5020	5020	5020	5020	535
604	20250211	103100	18990660	5020	5020	5020	5020	0
605	20250211	103000	18990660	5020	5020	5020	5020	0
606	20250211	102900	18990660	5020	5020	5020	5020	0
607	20250211	102800	18990660	5020	5020	5020	5020	0
608	20250211	102700	18990660	5020	5020	5020	5020	0
609	20250211	102600	18990660	5020	5020	5020	5020	0
610	20250211	102500	18990660	5020	5020	5020	5020	0
611	20250211	102400	18990660	5020	5020	5020	5020	0
612	20250211	102300	18990660	5020	5020	5020	5020	1
613	20250211	102200	18985640	5020	5020	5020	5020	10
614	20250211	102100	18935440	5020	5020	5020	5020	0
615	20250211	102000	18935440	5020	5050	5050	5020	112
616	20250211	101900	18372840	5020	5020	5020	5020	0
617	20250211	101800	18372840	5020	5020	5020	5020	0
618	20250211	101700	18372840	5020	5020	5020	5020	0
619	20250211	101600	18372840	5020	5020	5020	5020	0
620	20250211	101500	18372840	5020	5020	5020	5020	0
621	20250211	101400	18372840	5020	5020	5020	5020	0
622	20250211	101300	18372840	5020	5020	5020	5020	0
623	20250211	101200	18372840	5020	5030	5030	5020	11
624	20250211	101100	18317520	5050	5050	5050	5050	0
625	20250211	101000	18317520	5050	5050	5050	5050	1
626	20250211	100900	18312470	5050	5050	5050	5050	0
627	20250211	100800	18312470	5050	5050	5050	5050	0
628	20250211	100700	18312470	5050	5050	5050	5050	0
629	20250211	100600	18312470	5050	5050	5050	5050	0
630	20250211	100500	18312470	5050	5050	5050	5050	0
631	20250211	100400	18312470	5050	5050	5050	5050	0
632	20250211	100300	18312470	5050	5050	5050	5050	0
633	20250211	100200	18312470	5050	5050	5050	5050	0
634	20250211	100100	18312470	5050	5050	5050	5050	0
635	20250211	100000	18312470	5050	5050	5050	5050	0
636	20250211	095900	18312470	5050	5050	5050	5050	0
637	20250211	095800	18312470	5050	5050	5050	5050	0
638	20250211	095700	18312470	5050	5050	5050	5050	0
639	20250211	095600	18312470	5050	5050	5050	5050	0
640	20250211	095500	18312470	5050	5050	5050	5050	0
641	20250211	095400	18312470	5050	5050	5050	5050	0
642	20250211	095300	18312470	5050	5050	5050	5050	0
643	20250211	095200	18312470	5050	5050	5050	5050	0
644	20250211	095100	18312470	5050	5050	5050	5050	0
645	20250211	095000	18312470	5050	5050	5050	5050	10
646	20250211	094900	18261970	5050	5050	5050	5050	10
647	20250211	094800	18211470	5050	5050	5050	5050	0
648	20250211	094700	18211470	5050	5050	5050	5050	20
649	20250211	094600	18110470	5060	5060	5060	5060	0
650	20250211	094500	18110470	5060	5050	5060	5050	12
651	20250211	094400	18049760	5050	5050	5050	5050	3
652	20250211	094300	18034610	5050	5050	5050	5050	200
653	20250211	094200	17024610	5050	5050	5050	5050	0
654	20250211	094100	17024610	5050	5050	5050	5050	0
655	20250211	094000	17024610	5050	5050	5050	5050	1
656	20250211	093900	17019560	5000	5000	5000	5000	0
657	20250211	093800	17019560	5000	5000	5000	5000	0
658	20250211	093700	17019560	5000	5000	5000	5000	0
659	20250211	093600	17019560	5000	5010	5010	5000	1568
660	20250211	093500	9174450	5050	5050	5050	5050	0
661	20250211	093400	9174450	5050	5050	5050	5050	0
662	20250211	093300	9174450	5050	5050	5050	5050	0
663	20250211	093200	9174450	5050	5050	5050	5050	0
664	20250211	093100	9174450	5050	5050	5050	5050	0
665	20250211	093000	9174450	5050	5050	5050	5050	9
666	20250211	092900	9129000	5010	5010	5010	5010	0
667	20250211	092800	9129000	5010	5010	5010	5010	40
668	20250211	092700	8928600	5050	5050	5050	5050	0
669	20250211	092600	8928600	5050	5050	5050	5050	0
670	20250211	092500	8928600	5050	5050	5050	5050	0
671	20250211	092400	8928600	5050	5040	5050	5040	291
672	20250211	092300	7459060	5020	5020	5020	5020	0
673	20250211	092200	7459060	5020	5020	5020	5020	20
674	20250211	092100	7358660	5010	5020	5020	5010	5
675	20250211	092000	7333600	5040	5040	5040	5040	23
676	20250211	091900	7217680	5050	5050	5050	5050	100
677	20250211	091800	6712680	5050	5050	5050	5050	20
678	20250211	091700	6611680	5050	5050	5050	5050	100
679	20250211	091600	6106680	5050	5050	5050	5050	713
680	20250211	091500	2506030	5050	5050	5050	5050	0
681	20250211	091400	2506030	5050	5050	5050	5050	0
682	20250211	091300	2506030	5050	5050	5050	5050	0
683	20250211	091200	2506030	5050	5050	5050	5050	0
684	20250211	091100	2506030	5050	5050	5050	5050	0
685	20250211	091000	2506030	5050	5050	5050	5050	0
686	20250211	090900	2506030	5050	5050	5050	5050	0
687	20250211	090800	2506030	5050	5050	5050	5050	0
688	20250211	090700	2506030	5050	5050	5050	5050	0
689	20250211	090600	2506030	5050	5050	5050	5050	0
690	20250211	090500	2506030	5050	5050	5050	5050	2
691	20250211	090400	2495930	5050	5050	5050	5050	6
692	20250211	090300	2465630	5050	5050	5050	5050	12
693	20250211	090200	2405030	5050	5050	5050	5050	0
694	20250211	090100	2405030	5050	5050	5050	5050	1
695	20250211	090000	2399980	5050	5060	5060	5050	475