KissMeData/109740/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	201700	30383015	4060	4060	4060	4060	176
3	20250210	201600	30383015	4060	4060	4060	4060	0
4	20250210	201500	30383015	4060	4060	4060	4060	0
5	20250210	201400	30383015	4060	4060	4060	4060	0
6	20250210	201300	30383015	4060	4060	4060	4060	0
7	20250210	201200	30383015	4060	4060	4060	4060	0
8	20250210	201100	30383015	4060	4060	4060	4060	0
9	20250210	201000	30383015	4060	4060	4060	4060	0
10	20250210	200900	30383015	4060	4060	4060	4060	0
11	20250210	200800	30383015	4060	4060	4060	4060	0
12	20250210	200700	30383015	4060	4060	4060	4060	0
13	20250210	200600	30383015	4060	4060	4060	4060	0
14	20250210	200500	30383015	4060	4060	4060	4060	0
15	20250210	200400	30383015	4060	4060	4060	4060	0
16	20250210	200300	30383015	4060	4060	4060	4060	0
17	20250210	200200	30383015	4060	4060	4060	4060	0
18	20250210	200100	30383015	4060	4060	4060	4060	0
19	20250210	200000	30383015	4060	4060	4060	4060	0
20	20250210	195900	30383015	4060	4060	4060	4060	0
21	20250210	195800	30383015	4060	4060	4060	4060	0
22	20250210	195700	30383015	4060	4060	4060	4060	0
23	20250210	195600	30383015	4060	4060	4060	4060	0
24	20250210	195500	30383015	4060	4060	4060	4060	0
25	20250210	195400	30383015	4060	4060	4060	4060	0
26	20250210	195300	30383015	4060	4060	4060	4060	0
27	20250210	195200	30383015	4060	4060	4060	4060	0
28	20250210	195100	30383015	4060	4060	4060	4060	0
29	20250210	195000	30383015	4060	4060	4060	4060	0
30	20250210	194900	30383015	4060	4060	4060	4060	0
31	20250210	194800	30383015	4060	4060	4060	4060	0
32	20250210	194700	30383015	4060	4060	4060	4060	176
33	20250210	194600	30383015	4060	4060	4060	4060	0
34	20250210	194500	30383015	4060	4060	4060	4060	0
35	20250210	194400	30383015	4060	4060	4060	4060	0
36	20250210	194300	30383015	4060	4060	4060	4060	0
37	20250210	194200	30383015	4060	4060	4060	4060	0
38	20250210	194100	30383015	4060	4060	4060	4060	0
39	20250210	194000	30383015	4060	4060	4060	4060	0
40	20250210	193900	30383015	4060	4060	4060	4060	0
41	20250210	193800	30383015	4060	4060	4060	4060	0
42	20250210	193700	30383015	4060	4060	4060	4060	0
43	20250210	193600	30383015	4060	4060	4060	4060	0
44	20250210	193500	30383015	4060	4060	4060	4060	0
45	20250210	193400	30383015	4060	4060	4060	4060	0
46	20250210	193300	30383015	4060	4060	4060	4060	0
47	20250210	193200	30383015	4060	4060	4060	4060	0
48	20250210	193100	30383015	4060	4060	4060	4060	0
49	20250210	193000	30383015	4060	4060	4060	4060	0
50	20250210	192900	30383015	4060	4060	4060	4060	0
51	20250210	192800	30383015	4060	4060	4060	4060	0
52	20250210	192700	30383015	4060	4060	4060	4060	0
53	20250210	192600	30383015	4060	4060	4060	4060	0
54	20250210	192500	30383015	4060	4060	4060	4060	0
55	20250210	192400	30383015	4060	4060	4060	4060	0
56	20250210	192300	30383015	4060	4060	4060	4060	0
57	20250210	192200	30383015	4060	4060	4060	4060	0
58	20250210	192100	30383015	4060	4060	4060	4060	0
59	20250210	192000	30383015	4060	4060	4060	4060	0
60	20250210	191900	30383015	4060	4060	4060	4060	0
61	20250210	191800	30383015	4060	4060	4060	4060	0
62	20250210	191700	30383015	4060	4060	4060	4060	176
63	20250210	191600	30383015	4060	4060	4060	4060	0
64	20250210	191500	30383015	4060	4060	4060	4060	0
65	20250210	191400	30383015	4060	4060	4060	4060	0
66	20250210	191300	30383015	4060	4060	4060	4060	0
67	20250210	191200	30383015	4060	4060	4060	4060	0
68	20250210	191100	30383015	4060	4060	4060	4060	0
69	20250210	191000	30383015	4060	4060	4060	4060	0
70	20250210	190900	30383015	4060	4060	4060	4060	0
71	20250210	190800	30383015	4060	4060	4060	4060	0
72	20250210	190700	30383015	4060	4060	4060	4060	0
73	20250210	190600	30383015	4060	4060	4060	4060	0
74	20250210	190500	30383015	4060	4060	4060	4060	0
75	20250210	190400	30383015	4060	4060	4060	4060	0
76	20250210	190300	30383015	4060	4060	4060	4060	0
77	20250210	190200	30383015	4060	4060	4060	4060	0
78	20250210	190100	30383015	4060	4060	4060	4060	0
79	20250210	190000	30383015	4060	4060	4060	4060	0
80	20250210	185900	30383015	4060	4060	4060	4060	0
81	20250210	185800	30383015	4060	4060	4060	4060	0
82	20250210	185700	30383015	4060	4060	4060	4060	0
83	20250210	185600	30383015	4060	4060	4060	4060	0
84	20250210	185500	30383015	4060	4060	4060	4060	0
85	20250210	185400	30383015	4060	4060	4060	4060	0
86	20250210	185300	30383015	4060	4060	4060	4060	0
87	20250210	185200	30383015	4060	4060	4060	4060	0
88	20250210	185100	30383015	4060	4060	4060	4060	0
89	20250210	185000	30383015	4060	4060	4060	4060	0
90	20250210	184900	30383015	4060	4060	4060	4060	0
91	20250210	184800	30383015	4060	4060	4060	4060	0
92	20250210	184700	30383015	4060	4060	4060	4060	176
93	20250210	184600	30383015	4060	4060	4060	4060	0
94	20250210	184500	30383015	4060	4060	4060	4060	0
95	20250210	184400	30383015	4060	4060	4060	4060	0
96	20250210	184300	30383015	4060	4060	4060	4060	0
97	20250210	184200	30383015	4060	4060	4060	4060	0
98	20250210	184100	30383015	4060	4060	4060	4060	0
99	20250210	184000	30383015	4060	4060	4060	4060	0
100	20250210	183900	30383015	4060	4060	4060	4060	0
101	20250210	183800	30383015	4060	4060	4060	4060	0
102	20250210	183700	30383015	4060	4060	4060	4060	0
103	20250210	183600	30383015	4060	4060	4060	4060	0
104	20250210	183500	30383015	4060	4060	4060	4060	0
105	20250210	183400	30383015	4060	4060	4060	4060	0
106	20250210	183300	30383015	4060	4060	4060	4060	0
107	20250210	183200	30383015	4060	4060	4060	4060	0
108	20250210	183100	30383015	4060	4060	4060	4060	0
109	20250210	183000	30383015	4060	4060	4060	4060	0
110	20250210	182900	30383015	4060	4060	4060	4060	0
111	20250210	182800	30383015	4060	4060	4060	4060	0
112	20250210	182700	30383015	4060	4060	4060	4060	0
113	20250210	182600	30383015	4060	4060	4060	4060	0
114	20250210	182500	30383015	4060	4060	4060	4060	0
115	20250210	182400	30383015	4060	4060	4060	4060	0
116	20250210	182300	30383015	4060	4060	4060	4060	0
117	20250210	182200	30383015	4060	4060	4060	4060	0
118	20250210	182100	30383015	4060	4060	4060	4060	0
119	20250210	182000	30383015	4060	4060	4060	4060	0
120	20250210	181900	30383015	4060	4060	4060	4060	0
121	20250210	181800	30383015	4060	4060	4060	4060	0
122	20250210	181700	30383015	4060	4060	4060	4060	176
123	20250210	181600	30383015	4060	4060	4060	4060	0
124	20250210	181500	30383015	4060	4060	4060	4060	0
125	20250210	181400	30383015	4060	4060	4060	4060	0
126	20250210	181300	30383015	4060	4060	4060	4060	0
127	20250210	181200	30383015	4060	4060	4060	4060	0
128	20250210	181100	30383015	4060	4060	4060	4060	0
129	20250210	181000	30383015	4060	4060	4060	4060	0
130	20250210	180900	30383015	4060	4060	4060	4060	0
131	20250210	180800	30383015	4060	4060	4060	4060	0
132	20250210	180700	30383015	4060	4060	4060	4060	0
133	20250210	180600	30383015	4060	4060	4060	4060	0
134	20250210	180500	30383015	4060	4060	4060	4060	0
135	20250210	180400	30383015	4060	4060	4060	4060	0
136	20250210	180300	30383015	4060	4060	4060	4060	0
137	20250210	180200	30383015	4060	4060	4060	4060	0
138	20250210	180100	30383015	4060	4060	4060	4060	0
139	20250210	180000	30383015	4060	4060	4060	4060	0
140	20250210	175900	30383015	4060	4060	4060	4060	0
141	20250210	175800	30383015	4060	4060	4060	4060	0
142	20250210	175700	30383015	4060	4060	4060	4060	0
143	20250210	175600	30383015	4060	4060	4060	4060	0
144	20250210	175500	30383015	4060	4060	4060	4060	0
145	20250210	175400	30383015	4060	4060	4060	4060	0
146	20250210	175300	30383015	4060	4060	4060	4060	0
147	20250210	175200	30383015	4060	4060	4060	4060	0
148	20250210	175100	30383015	4060	4060	4060	4060	0
149	20250210	175000	30383015	4060	4060	4060	4060	0
150	20250210	174900	30383015	4060	4060	4060	4060	0
151	20250210	174800	30383015	4060	4060	4060	4060	0
152	20250210	174700	30383015	4060	4060	4060	4060	176
153	20250210	174600	30383015	4060	4060	4060	4060	0
154	20250210	174500	30383015	4060	4060	4060	4060	0
155	20250210	174400	30383015	4060	4060	4060	4060	0
156	20250210	174300	30383015	4060	4060	4060	4060	0
157	20250210	174200	30383015	4060	4060	4060	4060	0
158	20250210	174100	30383015	4060	4060	4060	4060	0
159	20250210	174000	30383015	4060	4060	4060	4060	0
160	20250210	173900	30383015	4060	4060	4060	4060	0
161	20250210	173800	30383015	4060	4060	4060	4060	0
162	20250210	173700	30383015	4060	4060	4060	4060	0
163	20250210	173600	30383015	4060	4060	4060	4060	0
164	20250210	173500	30383015	4060	4060	4060	4060	0
165	20250210	173400	30383015	4060	4060	4060	4060	0
166	20250210	173300	30383015	4060	4060	4060	4060	0
167	20250210	173200	30383015	4060	4060	4060	4060	0
168	20250210	173100	30383015	4060	4060	4060	4060	0
169	20250210	173000	30383015	4060	4060	4060	4060	0
170	20250210	172900	30383015	4060	4060	4060	4060	0
171	20250210	172800	30383015	4060	4060	4060	4060	0
172	20250210	172700	30383015	4060	4060	4060	4060	0
173	20250210	172600	30383015	4060	4060	4060	4060	0
174	20250210	172500	30383015	4060	4060	4060	4060	0
175	20250210	172400	30383015	4060	4060	4060	4060	0
176	20250210	172300	30383015	4060	4060	4060	4060	0
177	20250210	172200	30383015	4060	4060	4060	4060	0
178	20250210	172100	30383015	4060	4060	4060	4060	0
179	20250210	172000	30383015	4060	4060	4060	4060	0
180	20250210	171900	30383015	4060	4060	4060	4060	0
181	20250210	171800	30383015	4060	4060	4060	4060	0
182	20250210	171700	30383015	4060	4060	4060	4060	176
183	20250210	171600	30383015	4060	4060	4060	4060	0
184	20250210	171500	30383015	4060	4060	4060	4060	0
185	20250210	171400	30383015	4060	4060	4060	4060	0
186	20250210	171300	30383015	4060	4060	4060	4060	0
187	20250210	171200	30383015	4060	4060	4060	4060	0
188	20250210	171100	30383015	4060	4060	4060	4060	0
189	20250210	171000	30383015	4060	4060	4060	4060	0
190	20250210	170900	30383015	4060	4060	4060	4060	0
191	20250210	170800	30383015	4060	4060	4060	4060	0
192	20250210	170700	30383015	4060	4060	4060	4060	0
193	20250210	170600	30383015	4060	4060	4060	4060	0
194	20250210	170500	30383015	4060	4060	4060	4060	0
195	20250210	170400	30383015	4060	4060	4060	4060	0
196	20250210	170300	30383015	4060	4060	4060	4060	0
197	20250210	170200	30383015	4060	4060	4060	4060	0
198	20250210	170100	30383015	4060	4060	4060	4060	0
199	20250210	170000	30383015	4060	4060	4060	4060	0
200	20250210	165900	30383015	4060	4060	4060	4060	0
201	20250210	165800	30383015	4060	4060	4060	4060	0
202	20250210	165700	30383015	4060	4060	4060	4060	0
203	20250210	165600	30383015	4060	4060	4060	4060	0
204	20250210	165500	30383015	4060	4060	4060	4060	0
205	20250210	165400	30383015	4060	4060	4060	4060	0
206	20250210	165300	30383015	4060	4060	4060	4060	0
207	20250210	165200	30383015	4060	4060	4060	4060	0
208	20250210	165100	30383015	4060	4060	4060	4060	0
209	20250210	165000	30383015	4060	4060	4060	4060	0
210	20250210	164900	30383015	4060	4060	4060	4060	0
211	20250210	164800	30383015	4060	4060	4060	4060	0
212	20250210	164700	30383015	4060	4060	4060	4060	176
213	20250210	164600	30383015	4060	4060	4060	4060	0
214	20250210	164500	30383015	4060	4060	4060	4060	0
215	20250210	164400	30383015	4060	4060	4060	4060	0
216	20250210	164300	30383015	4060	4060	4060	4060	0
217	20250210	164200	30383015	4060	4060	4060	4060	0
218	20250210	164100	30383015	4060	4060	4060	4060	0
219	20250210	164000	30383015	4060	4060	4060	4060	0
220	20250210	163900	30383015	4060	4060	4060	4060	0
221	20250210	163800	30383015	4060	4060	4060	4060	0
222	20250210	163700	30383015	4060	4060	4060	4060	0
223	20250210	163600	30383015	4060	4060	4060	4060	0
224	20250210	163500	30383015	4060	4060	4060	4060	0
225	20250210	163400	30383015	4060	4060	4060	4060	0
226	20250210	163300	30383015	4060	4060	4060	4060	0
227	20250210	163200	30383015	4060	4060	4060	4060	0
228	20250210	163100	30383015	4060	4060	4060	4060	0
229	20250210	163000	30383015	4060	4060	4060	4060	0
230	20250210	162900	30383015	4060	4060	4060	4060	0
231	20250210	162800	30383015	4060	4060	4060	4060	0
232	20250210	162700	30383015	4060	4060	4060	4060	0
233	20250210	162600	30383015	4060	4060	4060	4060	0
234	20250210	162500	30383015	4060	4060	4060	4060	0
235	20250210	162400	30383015	4060	4060	4060	4060	0
236	20250210	162300	30383015	4060	4060	4060	4060	0
237	20250210	162200	30383015	4060	4060	4060	4060	0
238	20250210	162100	30383015	4060	4060	4060	4060	0
239	20250210	162000	30383015	4060	4060	4060	4060	0
240	20250210	161900	30383015	4060	4060	4060	4060	0
241	20250210	161800	30383015	4060	4060	4060	4060	0
242	20250210	161700	30383015	4060	4060	4060	4060	176
243	20250210	161600	30383015	4060	4060	4060	4060	0
244	20250210	161500	30383015	4060	4060	4060	4060	0
245	20250210	161400	30383015	4060	4060	4060	4060	0
246	20250210	161300	30383015	4060	4060	4060	4060	0
247	20250210	161200	30383015	4060	4060	4060	4060	0
248	20250210	161100	30383015	4060	4060	4060	4060	0
249	20250210	161000	30383015	4060	4060	4060	4060	0
250	20250210	160900	30383015	4060	4060	4060	4060	0
251	20250210	160800	30383015	4060	4060	4060	4060	0
252	20250210	160700	30383015	4060	4060	4060	4060	0
253	20250210	160600	30383015	4060	4060	4060	4060	0
254	20250210	160500	30383015	4060	4060	4060	4060	0
255	20250210	160400	30383015	4060	4060	4060	4060	0
256	20250210	160300	30383015	4060	4060	4060	4060	0
257	20250210	160200	30383015	4060	4060	4060	4060	0
258	20250210	160100	30383015	4060	4060	4060	4060	0
259	20250210	160000	30383015	4060	4060	4060	4060	0
260	20250210	155900	30383015	4060	4060	4060	4060	0
261	20250210	155800	30383015	4060	4060	4060	4060	0
262	20250210	155700	30383015	4060	4060	4060	4060	0
263	20250210	155600	30383015	4060	4060	4060	4060	0
264	20250210	155500	30383015	4060	4060	4060	4060	0
265	20250210	155400	30383015	4060	4060	4060	4060	0
266	20250210	155300	30383015	4060	4060	4060	4060	0
267	20250210	155200	30383015	4060	4060	4060	4060	0
268	20250210	155100	30383015	4060	4060	4060	4060	0
269	20250210	155000	30383015	4060	4060	4060	4060	0
270	20250210	154900	30383015	4060	4060	4060	4060	0
271	20250210	154800	30383015	4060	4060	4060	4060	0
272	20250210	154700	30383015	4060	4060	4060	4060	176
273	20250210	154600	30383015	4060	4060	4060	4060	0
274	20250210	154500	30383015	4060	4060	4060	4060	0
275	20250210	154400	30383015	4060	4060	4060	4060	0
276	20250210	154300	30383015	4060	4060	4060	4060	0
277	20250210	154200	30383015	4060	4060	4060	4060	0
278	20250210	154100	30383015	4060	4060	4060	4060	0
279	20250210	154000	30383015	4060	4060	4060	4060	0
280	20250210	153900	30383015	4060	4060	4060	4060	0
281	20250210	153800	30383015	4060	4060	4060	4060	0
282	20250210	153700	30383015	4060	4060	4060	4060	0
283	20250210	153600	30383015	4060	4060	4060	4060	0
284	20250210	153500	30383015	4060	4060	4060	4060	0
285	20250210	153400	30383015	4060	4060	4060	4060	0
286	20250210	153300	30383015	4060	4060	4060	4060	0
287	20250210	153200	30383015	4060	4060	4060	4060	0
288	20250210	153100	30383015	4060	4060	4060	4060	0
289	20250210	153000	30383015	4060	4060	4060	4060	176
290	20250210	152900	29668455	4060	4060	4060	4060	0
291	20250210	152800	29668455	4060	4060	4060	4060	0
292	20250210	152700	29668455	4060	4060	4060	4060	0
293	20250210	152600	29668455	4060	4060	4060	4060	0
294	20250210	152500	29668455	4060	4060	4060	4060	0
295	20250210	152400	29668455	4060	4060	4060	4060	0
296	20250210	152300	29668455	4060	4060	4060	4060	0
297	20250210	152200	29668455	4060	4060	4060	4060	0
298	20250210	152100	29668455	4060	4060	4060	4060	0
299	20250210	152000	29668455	4060	4060	4060	4060	0
300	20250210	151900	29668455	4060	4060	4060	4060	0
301	20250210	151800	29668455	4060	4035	4060	4035	35
302	20250210	151700	29526780	4060	4060	4060	4060	0
303	20250210	151600	29526780	4060	4060	4060	4060	0
304	20250210	151500	29526780	4060	4055	4060	4035	514
305	20250210	151400	27447890	4055	4055	4055	4055	0
306	20250210	151300	27447890	4055	4055	4055	4055	0
307	20250210	151200	27447890	4055	4055	4055	4055	15
308	20250210	151100	27387065	4055	4055	4055	4055	112
309	20250210	151000	26932905	4060	4060	4060	4060	0
310	20250210	150900	26932905	4060	4060	4060	4060	0
311	20250210	150800	26932905	4060	4060	4060	4060	0
312	20250210	150700	26932905	4060	4060	4060	4060	0
313	20250210	150600	26932905	4060	4060	4060	4060	0
314	20250210	150500	26932905	4060	4055	4060	4055	114
315	20250210	150400	26470565	4055	4055	4055	4055	3
316	20250210	150300	26458400	4055	4055	4055	4055	0
317	20250210	150200	26458400	4055	4055	4055	4055	0
318	20250210	150100	26458400	4055	4055	4055	4055	0
319	20250210	150000	26458400	4055	4055	4055	4055	0
320	20250210	145900	26458400	4055	4055	4055	4055	0
321	20250210	145800	26458400	4055	4055	4055	4055	0
322	20250210	145700	26458400	4055	4055	4055	4055	0
323	20250210	145600	26458400	4055	4055	4055	4055	0
324	20250210	145500	26458400	4055	4055	4055	4055	0
325	20250210	145400	26458400	4055	4055	4055	4055	0
326	20250210	145300	26458400	4055	4055	4055	4055	0
327	20250210	145200	26458400	4055	4055	4055	4055	0
328	20250210	145100	26458400	4055	4055	4055	4055	0
329	20250210	145000	26458400	4055	4055	4055	4055	0
330	20250210	144900	26458400	4055	4055	4055	4055	1
331	20250210	144800	26454345	4060	4060	4060	4060	0
332	20250210	144700	26454345	4060	4060	4060	4060	0
333	20250210	144600	26454345	4060	4060	4060	4060	0
334	20250210	144500	26454345	4060	4060	4060	4060	0
335	20250210	144400	26454345	4060	4060	4060	4060	0
336	20250210	144300	26454345	4060	4060	4060	4060	0
337	20250210	144200	26454345	4060	4060	4060	4060	0
338	20250210	144100	26454345	4060	4060	4060	4060	1
339	20250210	144000	26450285	4055	4055	4055	4055	0
340	20250210	143900	26450285	4055	4055	4055	4055	0
341	20250210	143800	26450285	4055	4055	4055	4055	0
342	20250210	143700	26450285	4055	4055	4055	4055	0
343	20250210	143600	26450285	4055	4055	4055	4055	0
344	20250210	143500	26450285	4055	4055	4055	4055	0
345	20250210	143400	26450285	4055	4055	4055	4055	0
346	20250210	143300	26450285	4055	4055	4055	4055	0
347	20250210	143200	26450285	4055	4055	4055	4055	0
348	20250210	143100	26450285	4055	4060	4060	4055	101
349	20250210	143000	26040230	4060	4060	4060	4060	0
350	20250210	142900	26040230	4060	4060	4060	4060	0
351	20250210	142800	26040230	4060	4060	4060	4060	0
352	20250210	142700	26040230	4060	4060	4060	4060	0
353	20250210	142600	26040230	4060	4060	4060	4060	0
354	20250210	142500	26040230	4060	4060	4060	4060	0
355	20250210	142400	26040230	4060	4060	4060	4060	0
356	20250210	142300	26040230	4060	4060	4060	4060	0
357	20250210	142200	26040230	4060	4060	4060	4060	0
358	20250210	142100	26040230	4060	4060	4060	4060	0
359	20250210	142000	26040230	4060	4060	4060	4060	0
360	20250210	141900	26040230	4060	4060	4060	4060	0
361	20250210	141800	26040230	4060	4060	4060	4060	0
362	20250210	141700	26040230	4060	4060	4060	4060	0
363	20250210	141600	26040230	4060	4060	4060	4060	0
364	20250210	141500	26040230	4060	4060	4060	4060	0
365	20250210	141400	26040230	4060	4060	4060	4060	0
366	20250210	141300	26040230	4060	4060	4060	4060	0
367	20250210	141200	26040230	4060	4060	4060	4060	0
368	20250210	141100	26040230	4060	4060	4060	4060	0
369	20250210	141000	26040230	4060	4060	4060	4060	0
370	20250210	140900	26040230	4060	4060	4060	4060	0
371	20250210	140800	26040230	4060	4060	4060	4060	0
372	20250210	140700	26040230	4060	4060	4060	4060	0
373	20250210	140600	26040230	4060	4060	4060	4060	0
374	20250210	140500	26040230	4060	4060	4060	4060	0
375	20250210	140400	26040230	4060	4060	4060	4060	0
376	20250210	140300	26040230	4060	4060	4060	4060	0
377	20250210	140200	26040230	4060	4060	4060	4060	0
378	20250210	140100	26040230	4060	4060	4060	4060	0
379	20250210	140000	26040230	4060	4060	4060	4060	0
380	20250210	135900	26040230	4060	4060	4060	4060	0
381	20250210	135800	26040230	4060	4060	4060	4060	0
382	20250210	135700	26040230	4060	4060	4060	4060	0
383	20250210	135600	26040230	4060	4060	4060	4060	0
384	20250210	135500	26040230	4060	4060	4060	4060	0
385	20250210	135400	26040230	4060	4060	4060	4060	0
386	20250210	135300	26040230	4060	4060	4060	4060	0
387	20250210	135200	26040230	4060	4060	4060	4060	0
388	20250210	135100	26040230	4060	4060	4060	4060	0
389	20250210	135000	26040230	4060	4060	4060	4060	0
390	20250210	134900	26040230	4060	4060	4060	4060	0
391	20250210	134800	26040230	4060	4060	4060	4060	0
392	20250210	134700	26040230	4060	4060	4060	4060	0
393	20250210	134600	26040230	4060	4060	4060	4060	0
394	20250210	134500	26040230	4060	4060	4060	4060	0
395	20250210	134400	26040230	4060	4060	4060	4060	0
396	20250210	134300	26040230	4060	4060	4060	4060	0
397	20250210	134200	26040230	4060	4060	4060	4060	0
398	20250210	134100	26040230	4060	4060	4060	4060	0
399	20250210	134000	26040230	4060	4060	4060	4060	0
400	20250210	133900	26040230	4060	4060	4060	4060	0
401	20250210	133800	26040230	4060	4060	4060	4060	0
402	20250210	133700	26040230	4060	4060	4060	4060	0
403	20250210	133600	26040230	4060	4060	4060	4060	0
404	20250210	133500	26040230	4060	4060	4060	4060	0
405	20250210	133400	26040230	4060	4060	4060	4060	0
406	20250210	133300	26040230	4060	4060	4060	4060	0
407	20250210	133200	26040230	4060	4060	4060	4060	0
408	20250210	133100	26040230	4060	4060	4060	4060	0
409	20250210	133000	26040230	4060	4060	4060	4060	0
410	20250210	132900	26040230	4060	4060	4060	4060	0
411	20250210	132800	26040230	4060	4060	4060	4060	0
412	20250210	132700	26040230	4060	4060	4060	4060	0
413	20250210	132600	26040230	4060	4060	4060	4060	0
414	20250210	132500	26040230	4060	4060	4060	4060	0
415	20250210	132400	26040230	4060	4060	4060	4060	0
416	20250210	132300	26040230	4060	4060	4060	4060	0
417	20250210	132200	26040230	4060	4060	4060	4060	0
418	20250210	132100	26040230	4060	4060	4060	4060	0
419	20250210	132000	26040230	4060	4060	4060	4060	0
420	20250210	131900	26040230	4060	4060	4060	4060	0
421	20250210	131800	26040230	4060	4060	4060	4060	0
422	20250210	131700	26040230	4060	4060	4060	4060	0
423	20250210	131600	26040230	4060	4065	4065	4060	2
424	20250210	131500	26032105	4060	4060	4060	4060	0
425	20250210	131400	26032105	4060	4060	4060	4060	0
426	20250210	131300	26032105	4060	4060	4060	4060	0
427	20250210	131200	26032105	4060	4060	4060	4060	0
428	20250210	131100	26032105	4060	4060	4060	4060	0
429	20250210	131000	26032105	4060	4060	4060	4060	0
430	20250210	130900	26032105	4060	4060	4060	4060	0
431	20250210	130800	26032105	4060	4060	4060	4060	0
432	20250210	130700	26032105	4060	4060	4060	4060	0
433	20250210	130600	26032105	4060	4060	4060	4060	0
434	20250210	130500	26032105	4060	4060	4060	4060	517
435	20250210	130400	23933085	4060	4060	4060	4060	0
436	20250210	130300	23933085	4060	4060	4060	4060	0
437	20250210	130200	23933085	4060	4060	4060	4060	3
438	20250210	130100	23920905	4060	4060	4060	4060	1
439	20250210	130000	23916845	4060	4060	4060	4060	0
440	20250210	125900	23916845	4060	4060	4060	4060	12
441	20250210	125800	23868125	4060	4060	4060	4060	0
442	20250210	125700	23868125	4060	4060	4060	4060	0
443	20250210	125600	23868125	4060	4060	4060	4060	0
444	20250210	125500	23868125	4060	4060	4060	4060	0
445	20250210	125400	23868125	4060	4060	4060	4060	0
446	20250210	125300	23868125	4060	4060	4060	4060	0
447	20250210	125200	23868125	4060	4060	4060	4060	0
448	20250210	125100	23868125	4060	4060	4060	4060	0
449	20250210	125000	23868125	4060	4060	4060	4060	0
450	20250210	124900	23868125	4060	4060	4060	4060	0
451	20250210	124800	23868125	4060	4060	4060	4060	0
452	20250210	124700	23868125	4060	4060	4060	4060	0
453	20250210	124600	23868125	4060	4060	4060	4060	0
454	20250210	124500	23868125	4060	4060	4060	4060	0
455	20250210	124400	23868125	4060	4060	4060	4060	0
456	20250210	124300	23868125	4060	4060	4060	4060	0
457	20250210	124200	23868125	4060	4060	4060	4060	0
458	20250210	124100	23868125	4060	4060	4060	4060	0
459	20250210	124000	23868125	4060	4060	4060	4060	0
460	20250210	123900	23868125	4060	4060	4060	4060	0
461	20250210	123800	23868125	4060	4060	4060	4060	400
462	20250210	123700	22244125	4060	4060	4060	4060	0
463	20250210	123600	22244125	4060	4060	4060	4060	0
464	20250210	123500	22244125	4060	4060	4060	4060	0
465	20250210	123400	22244125	4060	4060	4060	4060	0
466	20250210	123300	22244125	4060	4060	4060	4060	0
467	20250210	123200	22244125	4060	4060	4060	4060	0
468	20250210	123100	22244125	4060	4060	4060	4060	0
469	20250210	123000	22244125	4060	4060	4060	4060	0
470	20250210	122900	22244125	4060	4060	4060	4060	0
471	20250210	122800	22244125	4060	4060	4060	4060	0
472	20250210	122700	22244125	4060	4060	4060	4060	0
473	20250210	122600	22244125	4060	4060	4060	4060	0
474	20250210	122500	22244125	4060	4060	4060	4060	75
475	20250210	122400	21939625	4060	4060	4060	4060	0
476	20250210	122300	21939625	4060	4060	4060	4060	0
477	20250210	122200	21939625	4060	4060	4060	4060	0
478	20250210	122100	21939625	4060	4060	4060	4060	0
479	20250210	122000	21939625	4060	4060	4060	4060	1
480	20250210	121900	21935565	4060	4060	4060	4060	0
481	20250210	121800	21935565	4060	4060	4060	4060	0
482	20250210	121700	21935565	4060	4060	4060	4060	5
483	20250210	121600	21915265	4055	4055	4055	4055	0
484	20250210	121500	21915265	4055	4055	4055	4055	0
485	20250210	121400	21915265	4055	4055	4055	4055	0
486	20250210	121300	21915265	4055	4055	4055	4055	0
487	20250210	121200	21915265	4055	4055	4055	4055	0
488	20250210	121100	21915265	4055	4055	4055	4055	0
489	20250210	121000	21915265	4055	4060	4060	4055	101
490	20250210	120900	21505210	4060	4060	4060	4060	0
491	20250210	120800	21505210	4060	4060	4060	4060	0
492	20250210	120700	21505210	4060	4060	4060	4060	0
493	20250210	120600	21505210	4060	4060	4060	4060	0
494	20250210	120500	21505210	4060	4060	4060	4060	0
495	20250210	120400	21505210	4060	4060	4060	4060	0
496	20250210	120300	21505210	4060	4060	4060	4060	0
497	20250210	120200	21505210	4060	4055	4060	4055	5
498	20250210	120100	21484915	4060	4060	4060	4060	0
499	20250210	120000	21484915	4060	4060	4060	4060	0
500	20250210	115900	21484915	4060	4060	4060	4060	0
501	20250210	115800	21484915	4060	4060	4060	4060	0
502	20250210	115700	21484915	4060	4060	4060	4060	0
503	20250210	115600	21484915	4060	4060	4060	4060	0
504	20250210	115500	21484915	4060	4060	4060	4060	0
505	20250210	115400	21484915	4060	4060	4060	4060	0
506	20250210	115300	21484915	4060	4060	4060	4060	0
507	20250210	115200	21484915	4060	4060	4060	4060	0
508	20250210	115100	21484915	4060	4060	4060	4060	0
509	20250210	115000	21484915	4060	4060	4060	4060	0
510	20250210	114900	21484915	4060	4050	4060	4050	5
511	20250210	114800	21464655	4050	4050	4050	4050	0
512	20250210	114700	21464655	4050	4050	4050	4050	0
513	20250210	114600	21464655	4050	4050	4050	4050	0
514	20250210	114500	21464655	4050	4050	4050	4050	0
515	20250210	114400	21464655	4050	4050	4050	4050	0
516	20250210	114300	21464655	4050	4055	4055	4040	52
517	20250210	114200	21254260	4055	4055	4055	4055	0
518	20250210	114100	21254260	4055	4055	4055	4055	0
519	20250210	114000	21254260	4055	4055	4055	4055	0
520	20250210	113900	21254260	4055	4055	4055	4055	0
521	20250210	113800	21254260	4055	4055	4055	4055	0
522	20250210	113700	21254260	4055	4055	4055	4055	1
523	20250210	113600	21250205	4060	4055	4060	4050	24
524	20250210	113500	21152880	4060	4060	4060	4060	0
525	20250210	113400	21152880	4060	4060	4060	4060	0
526	20250210	113300	21152880	4060	4060	4060	4060	0
527	20250210	113200	21152880	4060	4060	4060	4060	0
528	20250210	113100	21152880	4060	4060	4060	4060	0
529	20250210	113000	21152880	4060	4060	4060	4060	0
530	20250210	112900	21152880	4060	4060	4060	4060	0
531	20250210	112800	21152880	4060	4060	4060	4060	0
532	20250210	112700	21152880	4060	4060	4060	4060	0
533	20250210	112600	21152880	4060	4060	4060	4060	0
534	20250210	112500	21152880	4060	4060	4060	4060	0
535	20250210	112400	21152880	4060	4060	4060	4060	0
536	20250210	112300	21152880	4060	4060	4060	4060	0
537	20250210	112200	21152880	4060	4060	4060	4060	0
538	20250210	112100	21152880	4060	4060	4060	4060	0
539	20250210	112000	21152880	4060	4060	4060	4060	0
540	20250210	111900	21152880	4060	4060	4060	4060	0
541	20250210	111800	21152880	4060	4055	4060	4055	6
542	20250210	111700	21128525	4060	4055	4060	4055	6
543	20250210	111600	21104170	4045	4045	4045	4045	0
544	20250210	111500	21104170	4045	4045	4045	4045	0
545	20250210	111400	21104170	4045	4045	4045	4045	0
546	20250210	111300	21104170	4045	4045	4045	4045	0
547	20250210	111200	21104170	4045	4045	4045	4045	0
548	20250210	111100	21104170	4045	4050	4050	4045	26
549	20250210	111000	20998920	4065	4065	4065	4065	0
550	20250210	110900	20998920	4065	4065	4065	4065	0
551	20250210	110800	20998920	4065	4060	4065	4060	72
552	20250210	110700	20706555	4060	4055	4060	4055	96
553	20250210	110600	20317225	4050	4050	4050	4050	0
554	20250210	110500	20317225	4050	4050	4050	4050	0
555	20250210	110400	20317225	4050	4050	4050	4050	0
556	20250210	110300	20317225	4050	4050	4050	4050	199
557	20250210	110200	19511275	4050	4050	4050	4050	0
558	20250210	110100	19511275	4050	4040	4050	4040	196
559	20250210	110000	18719420	4035	4035	4035	4035	0
560	20250210	105900	18719420	4035	4035	4035	4035	0
561	20250210	105800	18719420	4035	4035	4035	4035	0
562	20250210	105700	18719420	4035	4045	4045	4030	241
563	20250210	105600	17747900	4050	4050	4050	4050	0
564	20250210	105500	17747900	4050	4050	4050	4050	0
565	20250210	105400	17747900	4050	4050	4050	4050	0
566	20250210	105300	17747900	4050	4050	4050	4050	3
567	20250210	105200	17735750	4050	4045	4050	4045	10
568	20250210	105100	17695285	4055	4045	4055	4045	6
569	20250210	105000	17670995	4050	4035	4050	4035	6
570	20250210	104900	17646725	4050	4060	4060	4010	158
571	20250210	104800	17012060	4055	4055	4060	4055	7
572	20250210	104700	16983660	4060	4060	4060	4055	6
573	20250210	104600	16959315	4060	4055	4060	4055	2
574	20250210	104500	16951200	4055	4050	4055	4050	23
575	20250210	104400	16858045	4045	4045	4045	4045	4
576	20250210	104300	16841865	4040	4040	4040	4040	0
577	20250210	104200	16841865	4040	4040	4040	4040	2
578	20250210	104100	16833785	4040	4045	4045	4030	6
579	20250210	104000	16809560	4025	4035	4045	4025	12
580	20250210	103900	16761170	4025	4045	4045	4025	8
581	20250210	103800	16728900	4025	4035	4045	4025	11
582	20250210	103700	16684540	4025	4050	4050	4025	14
583	20250210	103600	16628015	4025	4015	4050	4015	952
584	20250210	103500	12805530	4015	4015	4015	4015	0
585	20250210	103400	12805530	4015	4015	4015	4015	0
586	20250210	103300	12805530	4015	4015	4015	4015	0
587	20250210	103200	12805530	4015	4015	4015	4015	0
588	20250210	103100	12805530	4015	4015	4015	4015	0
589	20250210	103000	12805530	4015	4015	4015	4015	0
590	20250210	102900	12805530	4015	4015	4015	4015	0
591	20250210	102800	12805530	4015	4015	4015	4015	0
592	20250210	102700	12805530	4015	4015	4015	4015	0
593	20250210	102600	12805530	4015	4015	4015	4015	0
594	20250210	102500	12805530	4015	4015	4015	4015	0
595	20250210	102400	12805530	4015	4015	4015	4015	0
596	20250210	102300	12805530	4015	4015	4015	4015	0
597	20250210	102200	12805530	4015	4015	4015	4015	0
598	20250210	102100	12805530	4015	4015	4015	4015	0
599	20250210	102000	12805530	4015	4015	4015	4015	0
600	20250210	101900	12805530	4015	4015	4015	4015	50
601	20250210	101800	12604780	4015	4015	4015	4015	0
602	20250210	101700	12604780	4015	4015	4015	4015	0
603	20250210	101600	12604780	4015	4015	4015	4015	0
604	20250210	101500	12604780	4015	4015	4015	4015	0
605	20250210	101400	12604780	4015	4015	4015	4015	0
606	20250210	101300	12604780	4015	4015	4015	4015	0
607	20250210	101200	12604780	4015	4015	4015	4015	0
608	20250210	101100	12604780	4015	4015	4015	4015	0
609	20250210	101000	12604780	4015	4015	4015	4015	0
610	20250210	100900	12604780	4015	4015	4015	4015	0
611	20250210	100800	12604780	4015	4015	4015	4015	0
612	20250210	100700	12604780	4015	4015	4015	4015	1
613	20250210	100600	12600765	4000	4000	4000	4000	0
614	20250210	100500	12600765	4000	4000	4000	4000	0
615	20250210	100400	12600765	4000	4000	4000	4000	0
616	20250210	100300	12600765	4000	4000	4000	4000	0
617	20250210	100200	12600765	4000	4020	4020	4000	1000
618	20250210	100100	8594460	4025	4025	4025	4025	0
619	20250210	100000	8594460	4025	4025	4025	4025	0
620	20250210	095900	8594460	4025	4025	4025	4025	0
621	20250210	095800	8594460	4025	4025	4025	4025	0
622	20250210	095700	8594460	4025	4025	4025	4025	0
623	20250210	095600	8594460	4025	4025	4025	4025	2
624	20250210	095500	8586410	4025	4025	4025	4025	0
625	20250210	095400	8586410	4025	4025	4025	4025	0
626	20250210	095300	8586410	4025	4025	4025	4025	0
627	20250210	095200	8586410	4025	4025	4025	4025	0
628	20250210	095100	8586410	4025	4020	4025	4010	253
629	20250210	095000	7571365	4020	4020	4020	4020	0
630	20250210	094900	7571365	4020	4020	4020	4020	0
631	20250210	094800	7571365	4020	4020	4020	4020	0
632	20250210	094700	7571365	4020	4020	4020	4020	0
633	20250210	094600	7571365	4020	4020	4020	4020	0
634	20250210	094500	7571365	4020	4020	4020	4020	33
635	20250210	094400	7438705	4025	4025	4025	4025	0
636	20250210	094300	7438705	4025	4025	4025	4025	1
637	20250210	094200	7434680	4020	4020	4020	4020	0
638	20250210	094100	7434680	4020	4020	4020	4020	24
639	20250210	094000	7338200	4020	4020	4020	4020	1
640	20250210	093900	7334180	4025	4025	4025	4025	0
641	20250210	093800	7334180	4025	4025	4025	4025	1
642	20250210	093700	7330155	4010	4010	4030	4010	160
643	20250210	093600	6688535	4010	4010	4010	4010	234
644	20250210	093500	5750195	4020	4020	4020	4020	0
645	20250210	093400	5750195	4020	4020	4020	4020	0
646	20250210	093300	5750195	4020	4020	4020	4020	0
647	20250210	093200	5750195	4020	4030	4030	4015	867
648	20250210	093100	2262995	4050	4040	4050	4040	6
649	20250210	093000	2238715	4050	4050	4050	4050	0
650	20250210	092900	2238715	4050	4040	4050	4040	10
651	20250210	092800	2198260	4045	4040	4045	4040	9
652	20250210	092700	2161895	4050	4050	4050	4050	0
653	20250210	092600	2161895	4050	4050	4050	4050	0
654	20250210	092500	2161895	4050	4050	4050	4050	0
655	20250210	092400	2161895	4050	4050	4050	4050	0
656	20250210	092300	2161895	4050	4050	4050	4050	0
657	20250210	092200	2161895	4050	4050	4050	4050	0
658	20250210	092100	2161895	4050	4050	4050	4050	1
659	20250210	092000	2157845	4025	4025	4025	4025	23
660	20250210	091900	2065270	4025	4025	4025	4025	1
661	20250210	091800	2061245	4025	4025	4025	4025	6
662	20250210	091700	2037095	4025	4025	4025	4025	20
663	20250210	091600	1956595	4025	4025	4025	4025	0
664	20250210	091500	1956595	4025	4025	4025	4025	5
665	20250210	091400	1936470	4020	4020	4020	4020	2
666	20250210	091300	1928430	4020	4020	4020	4020	0
667	20250210	091200	1928430	4020	4020	4020	4020	6
668	20250210	091100	1904310	4020	4020	4020	4020	0
669	20250210	091000	1904310	4020	4020	4020	4020	0
670	20250210	090900	1904310	4020	4020	4020	4020	0
671	20250210	090800	1904310	4020	4020	4020	4020	9
672	20250210	090700	1868130	4020	4020	4020	4020	0
673	20250210	090600	1868130	4020	4020	4020	4020	0
674	20250210	090500	1868130	4020	4020	4020	4020	0
675	20250210	090400	1868130	4020	4020	4020	4020	0
676	20250210	090300	1868130	4020	4020	4020	4020	234
677	20250210	090200	927450	4050	4050	4050	4050	0
678	20250210	090100	927450	4050	4050	4050	4050	0
679	20250210	090000	927450	4050	4050	4050	4050	229