KissMeData/177830/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	203500	600513530	2970	2970	2970	2970	7826
3	20250210	203400	600513530	2970	2970	2970	2970	0
4	20250210	203300	600513530	2970	2970	2970	2970	0
5	20250210	203200	600513530	2970	2970	2970	2970	0
6	20250210	203100	600513530	2970	2970	2970	2970	0
7	20250210	203000	600513530	2970	2970	2970	2970	0
8	20250210	202900	600513530	2970	2970	2970	2970	0
9	20250210	202800	600513530	2970	2970	2970	2970	0
10	20250210	202700	600513530	2970	2970	2970	2970	0
11	20250210	202600	600513530	2970	2970	2970	2970	0
12	20250210	202500	600513530	2970	2970	2970	2970	0
13	20250210	202400	600513530	2970	2970	2970	2970	0
14	20250210	202300	600513530	2970	2970	2970	2970	0
15	20250210	202200	600513530	2970	2970	2970	2970	0
16	20250210	202100	600513530	2970	2970	2970	2970	0
17	20250210	202000	600513530	2970	2970	2970	2970	0
18	20250210	201900	600513530	2970	2970	2970	2970	0
19	20250210	201800	600513530	2970	2970	2970	2970	0
20	20250210	201700	600513530	2970	2970	2970	2970	0
21	20250210	201600	600513530	2970	2970	2970	2970	0
22	20250210	201500	600513530	2970	2970	2970	2970	0
23	20250210	201400	600513530	2970	2970	2970	2970	0
24	20250210	201300	600513530	2970	2970	2970	2970	0
25	20250210	201200	600513530	2970	2970	2970	2970	0
26	20250210	201100	600513530	2970	2970	2970	2970	0
27	20250210	201000	600513530	2970	2970	2970	2970	0
28	20250210	200900	600513530	2970	2970	2970	2970	0
29	20250210	200800	600513530	2970	2970	2970	2970	0
30	20250210	200700	600513530	2970	2970	2970	2970	0
31	20250210	200600	600513530	2970	2970	2970	2970	0
32	20250210	200500	600513530	2970	2970	2970	2970	7826
33	20250210	200400	600513530	2970	2970	2970	2970	0
34	20250210	200300	600513530	2970	2970	2970	2970	0
35	20250210	200200	600513530	2970	2970	2970	2970	0
36	20250210	200100	600513530	2970	2970	2970	2970	0
37	20250210	200000	600513530	2970	2970	2970	2970	0
38	20250210	195900	600513530	2970	2970	2970	2970	0
39	20250210	195800	600513530	2970	2970	2970	2970	0
40	20250210	195700	600513530	2970	2970	2970	2970	0
41	20250210	195600	600513530	2970	2970	2970	2970	0
42	20250210	195500	600513530	2970	2970	2970	2970	0
43	20250210	195400	600513530	2970	2970	2970	2970	0
44	20250210	195300	600513530	2970	2970	2970	2970	0
45	20250210	195200	600513530	2970	2970	2970	2970	0
46	20250210	195100	600513530	2970	2970	2970	2970	0
47	20250210	195000	600513530	2970	2970	2970	2970	0
48	20250210	194900	600513530	2970	2970	2970	2970	0
49	20250210	194800	600513530	2970	2970	2970	2970	0
50	20250210	194700	600513530	2970	2970	2970	2970	0
51	20250210	194600	600513530	2970	2970	2970	2970	0
52	20250210	194500	600513530	2970	2970	2970	2970	0
53	20250210	194400	600513530	2970	2970	2970	2970	0
54	20250210	194300	600513530	2970	2970	2970	2970	0
55	20250210	194200	600513530	2970	2970	2970	2970	0
56	20250210	194100	600513530	2970	2970	2970	2970	0
57	20250210	194000	600513530	2970	2970	2970	2970	0
58	20250210	193900	600513530	2970	2970	2970	2970	0
59	20250210	193800	600513530	2970	2970	2970	2970	0
60	20250210	193700	600513530	2970	2970	2970	2970	0
61	20250210	193600	600513530	2970	2970	2970	2970	0
62	20250210	193500	600513530	2970	2970	2970	2970	7826
63	20250210	193400	600513530	2970	2970	2970	2970	0
64	20250210	193300	600513530	2970	2970	2970	2970	0
65	20250210	193200	600513530	2970	2970	2970	2970	0
66	20250210	193100	600513530	2970	2970	2970	2970	0
67	20250210	193000	600513530	2970	2970	2970	2970	0
68	20250210	192900	600513530	2970	2970	2970	2970	0
69	20250210	192800	600513530	2970	2970	2970	2970	0
70	20250210	192700	600513530	2970	2970	2970	2970	0
71	20250210	192600	600513530	2970	2970	2970	2970	0
72	20250210	192500	600513530	2970	2970	2970	2970	0
73	20250210	192400	600513530	2970	2970	2970	2970	0
74	20250210	192300	600513530	2970	2970	2970	2970	0
75	20250210	192200	600513530	2970	2970	2970	2970	0
76	20250210	192100	600513530	2970	2970	2970	2970	0
77	20250210	192000	600513530	2970	2970	2970	2970	0
78	20250210	191900	600513530	2970	2970	2970	2970	0
79	20250210	191800	600513530	2970	2970	2970	2970	0
80	20250210	191700	600513530	2970	2970	2970	2970	0
81	20250210	191600	600513530	2970	2970	2970	2970	0
82	20250210	191500	600513530	2970	2970	2970	2970	0
83	20250210	191400	600513530	2970	2970	2970	2970	0
84	20250210	191300	600513530	2970	2970	2970	2970	0
85	20250210	191200	600513530	2970	2970	2970	2970	0
86	20250210	191100	600513530	2970	2970	2970	2970	0
87	20250210	191000	600513530	2970	2970	2970	2970	0
88	20250210	190900	600513530	2970	2970	2970	2970	0
89	20250210	190800	600513530	2970	2970	2970	2970	0
90	20250210	190700	600513530	2970	2970	2970	2970	0
91	20250210	190600	600513530	2970	2970	2970	2970	0
92	20250210	190500	600513530	2970	2970	2970	2970	7826
93	20250210	190400	600513530	2970	2970	2970	2970	0
94	20250210	190300	600513530	2970	2970	2970	2970	0
95	20250210	190200	600513530	2970	2970	2970	2970	0
96	20250210	190100	600513530	2970	2970	2970	2970	0
97	20250210	190000	600513530	2970	2970	2970	2970	0
98	20250210	185900	600513530	2970	2970	2970	2970	0
99	20250210	185800	600513530	2970	2970	2970	2970	0
100	20250210	185700	600513530	2970	2970	2970	2970	0
101	20250210	185600	600513530	2970	2970	2970	2970	0
102	20250210	185500	600513530	2970	2970	2970	2970	0
103	20250210	185400	600513530	2970	2970	2970	2970	0
104	20250210	185300	600513530	2970	2970	2970	2970	0
105	20250210	185200	600513530	2970	2970	2970	2970	0
106	20250210	185100	600513530	2970	2970	2970	2970	0
107	20250210	185000	600513530	2970	2970	2970	2970	0
108	20250210	184900	600513530	2970	2970	2970	2970	0
109	20250210	184800	600513530	2970	2970	2970	2970	0
110	20250210	184700	600513530	2970	2970	2970	2970	0
111	20250210	184600	600513530	2970	2970	2970	2970	0
112	20250210	184500	600513530	2970	2970	2970	2970	0
113	20250210	184400	600513530	2970	2970	2970	2970	0
114	20250210	184300	600513530	2970	2970	2970	2970	0
115	20250210	184200	600513530	2970	2970	2970	2970	0
116	20250210	184100	600513530	2970	2970	2970	2970	0
117	20250210	184000	600513530	2970	2970	2970	2970	0
118	20250210	183900	600513530	2970	2970	2970	2970	0
119	20250210	183800	600513530	2970	2970	2970	2970	0
120	20250210	183700	600513530	2970	2970	2970	2970	0
121	20250210	183600	600513530	2970	2970	2970	2970	0
122	20250210	183500	600513530	2970	2970	2970	2970	7826
123	20250210	183400	600513530	2970	2970	2970	2970	0
124	20250210	183300	600513530	2970	2970	2970	2970	0
125	20250210	183200	600513530	2970	2970	2970	2970	0
126	20250210	183100	600513530	2970	2970	2970	2970	0
127	20250210	183000	600513530	2970	2970	2970	2970	0
128	20250210	182900	600513530	2970	2970	2970	2970	0
129	20250210	182800	600513530	2970	2970	2970	2970	0
130	20250210	182700	600513530	2970	2970	2970	2970	0
131	20250210	182600	600513530	2970	2970	2970	2970	0
132	20250210	182500	600513530	2970	2970	2970	2970	0
133	20250210	182400	600513530	2970	2970	2970	2970	0
134	20250210	182300	600513530	2970	2970	2970	2970	0
135	20250210	182200	600513530	2970	2970	2970	2970	0
136	20250210	182100	600513530	2970	2970	2970	2970	0
137	20250210	182000	600513530	2970	2970	2970	2970	0
138	20250210	181900	600513530	2970	2970	2970	2970	0
139	20250210	181800	600513530	2970	2970	2970	2970	0
140	20250210	181700	600513530	2970	2970	2970	2970	0
141	20250210	181600	600513530	2970	2970	2970	2970	0
142	20250210	181500	600513530	2970	2970	2970	2970	0
143	20250210	181400	600513530	2970	2970	2970	2970	0
144	20250210	181300	600513530	2970	2970	2970	2970	0
145	20250210	181200	600513530	2970	2970	2970	2970	0
146	20250210	181100	600513530	2970	2970	2970	2970	0
147	20250210	181000	600513530	2970	2970	2970	2970	0
148	20250210	180900	600513530	2970	2970	2970	2970	0
149	20250210	180800	600513530	2970	2970	2970	2970	0
150	20250210	180700	600513530	2970	2970	2970	2970	0
151	20250210	180600	600513530	2970	2970	2970	2970	0
152	20250210	180500	600513530	2970	2970	2970	2970	7826
153	20250210	180400	600513530	2970	2970	2970	2970	0
154	20250210	180300	600513530	2970	2970	2970	2970	0
155	20250210	180200	600513530	2970	2970	2970	2970	0
156	20250210	180100	600513530	2970	2970	2970	2970	0
157	20250210	180000	600513530	2970	2970	2970	2970	0
158	20250210	175900	600513530	2970	2970	2970	2970	0
159	20250210	175800	600513530	2970	2970	2970	2970	0
160	20250210	175700	600513530	2970	2970	2970	2970	0
161	20250210	175600	600513530	2970	2970	2970	2970	0
162	20250210	175500	600513530	2970	2970	2970	2970	0
163	20250210	175400	600513530	2970	2970	2970	2970	0
164	20250210	175300	600513530	2970	2970	2970	2970	0
165	20250210	175200	600513530	2970	2970	2970	2970	0
166	20250210	175100	600513530	2970	2970	2970	2970	0
167	20250210	175000	600513530	2970	2970	2970	2970	0
168	20250210	174900	600513530	2970	2970	2970	2970	0
169	20250210	174800	600513530	2970	2970	2970	2970	0
170	20250210	174700	600513530	2970	2970	2970	2970	0
171	20250210	174600	600513530	2970	2970	2970	2970	0
172	20250210	174500	600513530	2970	2970	2970	2970	0
173	20250210	174400	600513530	2970	2970	2970	2970	0
174	20250210	174300	600513530	2970	2970	2970	2970	0
175	20250210	174200	600513530	2970	2970	2970	2970	0
176	20250210	174100	600513530	2970	2970	2970	2970	0
177	20250210	174000	600513530	2970	2970	2970	2970	0
178	20250210	173900	600513530	2970	2970	2970	2970	0
179	20250210	173800	600513530	2970	2970	2970	2970	0
180	20250210	173700	600513530	2970	2970	2970	2970	0
181	20250210	173600	600513530	2970	2970	2970	2970	0
182	20250210	173500	600513530	2970	2970	2970	2970	7826
183	20250210	173400	600513530	2970	2970	2970	2970	0
184	20250210	173300	600513530	2970	2970	2970	2970	0
185	20250210	173200	600513530	2970	2970	2970	2970	0
186	20250210	173100	600513530	2970	2970	2970	2970	0
187	20250210	173000	600513530	2970	2970	2970	2970	0
188	20250210	172900	600513530	2970	2970	2970	2970	0
189	20250210	172800	600513530	2970	2970	2970	2970	0
190	20250210	172700	600513530	2970	2970	2970	2970	0
191	20250210	172600	600513530	2970	2970	2970	2970	0
192	20250210	172500	600513530	2970	2970	2970	2970	0
193	20250210	172400	600513530	2970	2970	2970	2970	0
194	20250210	172300	600513530	2970	2970	2970	2970	0
195	20250210	172200	600513530	2970	2970	2970	2970	0
196	20250210	172100	600513530	2970	2970	2970	2970	0
197	20250210	172000	600513530	2970	2970	2970	2970	0
198	20250210	171900	600513530	2970	2970	2970	2970	0
199	20250210	171800	600513530	2970	2970	2970	2970	0
200	20250210	171700	600513530	2970	2970	2970	2970	0
201	20250210	171600	600513530	2970	2970	2970	2970	0
202	20250210	171500	600513530	2970	2970	2970	2970	0
203	20250210	171400	600513530	2970	2970	2970	2970	0
204	20250210	171300	600513530	2970	2970	2970	2970	0
205	20250210	171200	600513530	2970	2970	2970	2970	0
206	20250210	171100	600513530	2970	2970	2970	2970	0
207	20250210	171000	600513530	2970	2970	2970	2970	0
208	20250210	170900	600513530	2970	2970	2970	2970	0
209	20250210	170800	600513530	2970	2970	2970	2970	0
210	20250210	170700	600513530	2970	2970	2970	2970	0
211	20250210	170600	600513530	2970	2970	2970	2970	0
212	20250210	170500	600513530	2970	2970	2970	2970	7826
213	20250210	170400	600513530	2970	2970	2970	2970	0
214	20250210	170300	600513530	2970	2970	2970	2970	0
215	20250210	170200	600513530	2970	2970	2970	2970	0
216	20250210	170100	600513530	2970	2970	2970	2970	0
217	20250210	170000	600513530	2970	2970	2970	2970	0
218	20250210	165900	600513530	2970	2970	2970	2970	0
219	20250210	165800	600513530	2970	2970	2970	2970	0
220	20250210	165700	600513530	2970	2970	2970	2970	0
221	20250210	165600	600513530	2970	2970	2970	2970	0
222	20250210	165500	600513530	2970	2970	2970	2970	0
223	20250210	165400	600513530	2970	2970	2970	2970	0
224	20250210	165300	600513530	2970	2970	2970	2970	0
225	20250210	165200	600513530	2970	2970	2970	2970	0
226	20250210	165100	600513530	2970	2970	2970	2970	0
227	20250210	165000	600513530	2970	2970	2970	2970	0
228	20250210	164900	600513530	2970	2970	2970	2970	0
229	20250210	164800	600513530	2970	2970	2970	2970	0
230	20250210	164700	600513530	2970	2970	2970	2970	0
231	20250210	164600	600513530	2970	2970	2970	2970	0
232	20250210	164500	600513530	2970	2970	2970	2970	0
233	20250210	164400	600513530	2970	2970	2970	2970	0
234	20250210	164300	600513530	2970	2970	2970	2970	0
235	20250210	164200	600513530	2970	2970	2970	2970	0
236	20250210	164100	600513530	2970	2970	2970	2970	0
237	20250210	164000	600513530	2970	2970	2970	2970	0
238	20250210	163900	600513530	2970	2970	2970	2970	0
239	20250210	163800	600513530	2970	2970	2970	2970	0
240	20250210	163700	600513530	2970	2970	2970	2970	0
241	20250210	163600	600513530	2970	2970	2970	2970	0
242	20250210	163500	600513530	2970	2970	2970	2970	7826
243	20250210	163400	600513530	2970	2970	2970	2970	0
244	20250210	163300	600513530	2970	2970	2970	2970	0
245	20250210	163200	600513530	2970	2970	2970	2970	0
246	20250210	163100	600513530	2970	2970	2970	2970	0
247	20250210	163000	600513530	2970	2970	2970	2970	0
248	20250210	162900	600513530	2970	2970	2970	2970	0
249	20250210	162800	600513530	2970	2970	2970	2970	0
250	20250210	162700	600513530	2970	2970	2970	2970	0
251	20250210	162600	600513530	2970	2970	2970	2970	0
252	20250210	162500	600513530	2970	2970	2970	2970	0
253	20250210	162400	600513530	2970	2970	2970	2970	0
254	20250210	162300	600513530	2970	2970	2970	2970	0
255	20250210	162200	600513530	2970	2970	2970	2970	0
256	20250210	162100	600513530	2970	2970	2970	2970	0
257	20250210	162000	600513530	2970	2970	2970	2970	0
258	20250210	161900	600513530	2970	2970	2970	2970	0
259	20250210	161800	600513530	2970	2970	2970	2970	0
260	20250210	161700	600513530	2970	2970	2970	2970	0
261	20250210	161600	600513530	2970	2970	2970	2970	0
262	20250210	161500	600513530	2970	2970	2970	2970	0
263	20250210	161400	600513530	2970	2970	2970	2970	0
264	20250210	161300	600513530	2970	2970	2970	2970	0
265	20250210	161200	600513530	2970	2970	2970	2970	0
266	20250210	161100	600513530	2970	2970	2970	2970	0
267	20250210	161000	600513530	2970	2970	2970	2970	0
268	20250210	160900	600513530	2970	2970	2970	2970	0
269	20250210	160800	600513530	2970	2970	2970	2970	0
270	20250210	160700	600513530	2970	2970	2970	2970	0
271	20250210	160600	600513530	2970	2970	2970	2970	0
272	20250210	160500	600513530	2970	2970	2970	2970	7826
273	20250210	160400	600513530	2970	2970	2970	2970	0
274	20250210	160300	600513530	2970	2970	2970	2970	0
275	20250210	160200	600513530	2970	2970	2970	2970	0
276	20250210	160100	600513530	2970	2970	2970	2970	0
277	20250210	160000	600513530	2970	2970	2970	2970	0
278	20250210	155900	600513530	2970	2970	2970	2970	0
279	20250210	155800	600513530	2970	2970	2970	2970	0
280	20250210	155700	600513530	2970	2970	2970	2970	0
281	20250210	155600	600513530	2970	2970	2970	2970	0
282	20250210	155500	600513530	2970	2970	2970	2970	0
283	20250210	155400	600513530	2970	2970	2970	2970	0
284	20250210	155300	600513530	2970	2970	2970	2970	0
285	20250210	155200	600513530	2970	2970	2970	2970	0
286	20250210	155100	600513530	2970	2970	2970	2970	0
287	20250210	155000	600513530	2970	2970	2970	2970	0
288	20250210	154900	600513530	2970	2970	2970	2970	0
289	20250210	154800	600513530	2970	2970	2970	2970	0
290	20250210	154700	600513530	2970	2970	2970	2970	0
291	20250210	154600	600513530	2970	2970	2970	2970	0
292	20250210	154500	600513530	2970	2970	2970	2970	0
293	20250210	154400	600513530	2970	2970	2970	2970	0
294	20250210	154300	600513530	2970	2970	2970	2970	0
295	20250210	154200	600513530	2970	2970	2970	2970	0
296	20250210	154100	600513530	2970	2970	2970	2970	0
297	20250210	154000	600513530	2970	2970	2970	2970	0
298	20250210	153900	600513530	2970	2970	2970	2970	0
299	20250210	153800	600513530	2970	2970	2970	2970	0
300	20250210	153700	600513530	2970	2970	2970	2970	0
301	20250210	153600	600513530	2970	2970	2970	2970	0
302	20250210	153500	600513530	2970	2970	2970	2970	7826
303	20250210	153400	600513530	2970	2970	2970	2970	0
304	20250210	153300	600513530	2970	2970	2970	2970	0
305	20250210	153200	600513530	2970	2970	2970	2970	0
306	20250210	153100	600513530	2970	2970	2970	2970	0
307	20250210	153000	600513530	2970	2970	2970	2970	7826
308	20250210	152900	577270310	3005	3005	3005	3005	0
309	20250210	152800	577270310	3005	3005	3005	3005	0
310	20250210	152700	577270310	3005	3005	3005	3005	0
311	20250210	152600	577270310	3005	3005	3005	3005	0
312	20250210	152500	577270310	3005	3005	3005	3005	0
313	20250210	152400	577270310	3005	3005	3005	3005	0
314	20250210	152300	577270310	3005	3005	3005	3005	0
315	20250210	152200	577270310	3005	3005	3005	3005	0
316	20250210	152100	577270310	3005	3005	3005	3005	0
317	20250210	152000	577270310	3005	3005	3005	3005	0
318	20250210	151900	577270310	3005	3005	3030	3000	1555
319	20250210	151800	572602005	3040	3020	3045	3020	880
320	20250210	151700	569935570	3020	3000	3020	3000	807
321	20250210	151600	567508710	3000	3010	3015	3000	744
322	20250210	151500	565269775	2995	3015	3015	2990	3481
323	20250210	151400	554835515	3015	3015	3015	3000	973
324	20250210	151300	551904225	3010	3025	3025	2975	2183
325	20250210	151200	545343505	3025	2995	3025	2975	1944
326	20250210	151100	539529920	2995	3020	3030	2965	13508
327	20250210	151000	499031285	3020	3030	3045	2990	6823
328	20250210	150900	478486025	3030	3090	3140	2970	46425
329	20250210	150800	337240225	3115	3010	3155	3010	83733
330	20250210	150700	78994565	3010	3010	3010	3010	0
331	20250210	150600	78994565	3010	3010	3010	3010	30
332	20250210	150500	78904265	3015	3015	3015	3015	0
333	20250210	150400	78904265	3015	3015	3015	3015	0
334	20250210	150300	78904265	3015	3015	3015	3015	0
335	20250210	150200	78904265	3015	3015	3015	3015	0
336	20250210	150100	78904265	3015	3015	3015	3015	0
337	20250210	150000	78904265	3015	3015	3015	3010	4
338	20250210	145900	78892215	3005	3005	3005	3005	2
339	20250210	145800	78886205	3015	3015	3015	3015	0
340	20250210	145700	78886205	3015	3015	3015	3015	0
341	20250210	145600	78886205	3015	3015	3015	3015	0
342	20250210	145500	78886205	3015	3015	3015	3015	0
343	20250210	145400	78886205	3015	3015	3015	3015	0
344	20250210	145300	78886205	3015	2995	3015	2995	20
345	20250210	145200	78826005	2990	2990	2990	2990	0
346	20250210	145100	78826005	2990	2990	2990	2990	0
347	20250210	145000	78826005	2990	2990	2990	2990	479
348	20250210	144900	77393795	2995	2995	2995	2995	0
349	20250210	144800	77393795	2995	2995	2995	2995	0
350	20250210	144700	77393795	2995	2995	2995	2995	1
351	20250210	144600	77390800	3000	3000	3000	3000	0
352	20250210	144500	77390800	3000	3010	3015	3000	9
353	20250210	144400	77363740	2995	2995	2995	2995	502
354	20250210	144300	75860250	3020	3020	3020	3020	0
355	20250210	144200	75860250	3020	3005	3020	3005	301
356	20250210	144100	74955730	3005	3005	3005	3005	400
357	20250210	144000	73753730	3010	3020	3030	3010	647
358	20250210	143900	71802285	3015	2990	3015	2990	3337
359	20250210	143800	61789295	2990	2990	2990	2990	35
360	20250210	143700	61684645	2990	2990	2990	2990	0
361	20250210	143600	61684645	2990	2990	2990	2990	0
362	20250210	143500	61684645	2990	2990	2990	2990	0
363	20250210	143400	61684645	2990	2990	2990	2990	0
364	20250210	143300	61684645	2990	2990	2990	2990	0
365	20250210	143200	61684645	2990	2990	2990	2990	0
366	20250210	143100	61684645	2990	2990	2990	2990	0
367	20250210	143000	61684645	2990	2990	2990	2990	0
368	20250210	142900	61684645	2990	2990	2990	2990	0
369	20250210	142800	61684645	2990	2990	2990	2990	0
370	20250210	142700	61684645	2990	2990	2990	2990	0
371	20250210	142600	61684645	2990	2990	2990	2990	0
372	20250210	142500	61684645	2990	2990	2990	2990	0
373	20250210	142400	61684645	2990	2985	2990	2985	30
374	20250210	142300	61595070	2985	2985	2985	2985	2
375	20250210	142200	61589100	2985	2985	2985	2985	0
376	20250210	142100	61589100	2985	2985	2985	2985	0
377	20250210	142000	61589100	2985	2985	2985	2985	0
378	20250210	141900	61589100	2985	2985	2985	2985	0
379	20250210	141800	61589100	2985	2985	2985	2985	0
380	20250210	141700	61589100	2985	2985	2985	2985	0
381	20250210	141600	61589100	2985	2985	2985	2985	5
382	20250210	141500	61574175	2985	2985	2985	2985	0
383	20250210	141400	61574175	2985	2985	2985	2985	0
384	20250210	141300	61574175	2985	2985	2985	2985	2
385	20250210	141200	61568205	2990	2990	2990	2990	0
386	20250210	141100	61568205	2990	2990	2990	2990	2
387	20250210	141000	61562225	2990	2990	2990	2990	3
388	20250210	140900	61553255	2995	2995	2995	2995	0
389	20250210	140800	61553255	2995	2995	2995	2995	3
390	20250210	140700	61544270	3000	3000	3000	3000	0
391	20250210	140600	61544270	3000	3000	3000	3000	2
392	20250210	140500	61538270	3000	3000	3000	3000	0
393	20250210	140400	61538270	3000	3000	3000	3000	0
394	20250210	140300	61538270	3000	3000	3000	3000	0
395	20250210	140200	61538270	3000	3000	3000	3000	0
396	20250210	140100	61538270	3000	3000	3000	3000	0
397	20250210	140000	61538270	3000	2995	3000	2995	3318
398	20250210	135900	51591745	2995	2995	2995	2995	0
399	20250210	135800	51591745	2995	2995	2995	2995	0
400	20250210	135700	51591745	2995	2995	2995	2995	0
401	20250210	135600	51591745	2995	2995	2995	2995	0
402	20250210	135500	51591745	2995	2995	2995	2995	0
403	20250210	135400	51591745	2995	2995	2995	2995	0
404	20250210	135300	51591745	2995	2995	2995	2995	0
405	20250210	135200	51591745	2995	2995	2995	2995	0
406	20250210	135100	51591745	2995	2995	2995	2995	1
407	20250210	135000	51588750	2995	2995	2995	2995	0
408	20250210	134900	51588750	2995	2995	2995	2995	0
409	20250210	134800	51588750	2995	2995	2995	2995	3
410	20250210	134700	51579765	2995	2995	2995	2995	0
411	20250210	134600	51579765	2995	2995	2995	2995	0
412	20250210	134500	51579765	2995	2995	2995	2995	0
413	20250210	134400	51579765	2995	2995	2995	2995	0
414	20250210	134300	51579765	2995	2995	2995	2995	0
415	20250210	134200	51579765	2995	2995	2995	2995	0
416	20250210	134100	51579765	2995	2995	2995	2995	0
417	20250210	134000	51579765	2995	2995	2995	2995	0
418	20250210	133900	51579765	2995	2995	2995	2995	0
419	20250210	133800	51579765	2995	2995	2995	2995	0
420	20250210	133700	51579765	2995	2995	2995	2995	0
421	20250210	133600	51579765	2995	2995	2995	2995	0
422	20250210	133500	51579765	2995	2990	2995	2990	20
423	20250210	133400	51519950	2995	2995	2995	2995	0
424	20250210	133300	51519950	2995	2995	2995	2995	0
425	20250210	133200	51519950	2995	2995	2995	2995	0
426	20250210	133100	51519950	2995	2995	2995	2995	2
427	20250210	133000	51513960	2990	2990	2990	2990	0
428	20250210	132900	51513960	2990	2990	2990	2990	0
429	20250210	132800	51513960	2990	2990	2990	2990	0
430	20250210	132700	51513960	2990	2990	2990	2990	0
431	20250210	132600	51513960	2990	2990	2990	2990	0
432	20250210	132500	51513960	2990	2990	2990	2990	0
433	20250210	132400	51513960	2990	2990	2990	2990	0
434	20250210	132300	51513960	2990	2990	2990	2990	0
435	20250210	132200	51513960	2990	2990	2990	2990	903
436	20250210	132100	48813990	2990	2970	2990	2970	1650
437	20250210	132000	43888815	2965	2960	2965	2960	423
438	20250210	131900	42635295	2955	2955	2955	2955	0
439	20250210	131800	42635295	2955	2955	2955	2955	2
440	20250210	131700	42629385	2960	2960	2960	2960	2
441	20250210	131600	42623465	2960	2960	2960	2960	4
442	20250210	131500	42611625	2960	2960	2960	2960	0
443	20250210	131400	42611625	2960	2960	2960	2960	0
444	20250210	131300	42611625	2960	2960	2960	2960	0
445	20250210	131200	42611625	2960	2960	2960	2960	0
446	20250210	131100	42611625	2960	2955	2960	2955	1558
447	20250210	131000	38007675	2955	2955	2955	2955	0
448	20250210	130900	38007675	2955	2955	2955	2955	0
449	20250210	130800	38007675	2955	2955	2955	2955	2
450	20250210	130700	38001765	2960	2960	2960	2960	0
451	20250210	130600	38001765	2960	2960	2960	2960	0
452	20250210	130500	38001765	2960	2960	2960	2960	0
453	20250210	130400	38001765	2960	2960	2960	2960	0
454	20250210	130300	38001765	2960	2960	2960	2960	0
455	20250210	130200	38001765	2960	2960	2960	2960	2
456	20250210	130100	37995845	2960	2960	2960	2960	0
457	20250210	130000	37995845	2960	2960	2960	2960	0
458	20250210	125900	37995845	2960	2960	2960	2960	0
459	20250210	125800	37995845	2960	2960	2960	2960	0
460	20250210	125700	37995845	2960	2960	2960	2960	0
461	20250210	125600	37995845	2960	2960	2960	2960	1
462	20250210	125500	37992885	2960	2960	2960	2960	0
463	20250210	125400	37992885	2960	2960	2960	2960	0
464	20250210	125300	37992885	2960	2960	2960	2960	3
465	20250210	125200	37984005	2955	2955	2955	2955	0
466	20250210	125100	37984005	2955	2955	2955	2955	0
467	20250210	125000	37984005	2955	2955	2955	2955	0
468	20250210	124900	37984005	2955	2955	2955	2955	1
469	20250210	124800	37981050	2960	2960	2960	2960	0
470	20250210	124700	37981050	2960	2960	2960	2960	0
471	20250210	124600	37981050	2960	2960	2960	2960	0
472	20250210	124500	37981050	2960	2960	2960	2960	0
473	20250210	124400	37981050	2960	2960	2960	2960	0
474	20250210	124300	37981050	2960	2960	2960	2960	5
475	20250210	124200	37966250	2955	2955	2955	2955	0
476	20250210	124100	37966250	2955	2955	2955	2955	0
477	20250210	124000	37966250	2955	2955	2955	2955	2
478	20250210	123900	37960340	2960	2960	2960	2960	0
479	20250210	123800	37960340	2960	2960	2960	2960	0
480	20250210	123700	37960340	2960	2960	2960	2960	2
481	20250210	123600	37954420	2960	2960	2960	2960	0
482	20250210	123500	37954420	2960	2960	2960	2960	0
483	20250210	123400	37954420	2960	2960	2960	2960	0
484	20250210	123300	37954420	2960	2960	2960	2960	0
485	20250210	123200	37954420	2960	2960	2960	2960	0
486	20250210	123100	37954420	2960	2960	2960	2960	2
487	20250210	123000	37948500	2965	2965	2965	2965	0
488	20250210	122900	37948500	2965	2965	2965	2965	0
489	20250210	122800	37948500	2965	2965	2965	2965	0
490	20250210	122700	37948500	2965	2965	2965	2965	0
491	20250210	122600	37948500	2965	2965	2965	2965	0
492	20250210	122500	37948500	2965	2965	2965	2965	0
493	20250210	122400	37948500	2965	2965	2965	2965	0
494	20250210	122300	37948500	2965	2965	2965	2965	0
495	20250210	122200	37948500	2965	2965	2965	2965	0
496	20250210	122100	37948500	2965	2965	2965	2965	0
497	20250210	122000	37948500	2965	2965	2965	2965	0
498	20250210	121900	37948500	2965	2965	2965	2965	0
499	20250210	121800	37948500	2965	2965	2965	2965	0
500	20250210	121700	37948500	2965	2960	2965	2960	177
501	20250210	121600	37424195	2960	2955	2960	2955	1669
502	20250210	121500	32483980	2955	2955	2955	2955	0
503	20250210	121400	32483980	2955	2955	2955	2955	0
504	20250210	121300	32483980	2955	2955	2955	2955	0
505	20250210	121200	32483980	2955	2955	2955	2955	0
506	20250210	121100	32483980	2955	2955	2955	2955	0
507	20250210	121000	32483980	2955	2955	2955	2955	0
508	20250210	120900	32483980	2955	2955	2955	2955	0
509	20250210	120800	32483980	2955	2955	2955	2955	0
510	20250210	120700	32483980	2955	2955	2955	2955	0
511	20250210	120600	32483980	2955	2955	2955	2955	0
512	20250210	120500	32483980	2955	2955	2955	2955	0
513	20250210	120400	32483980	2955	2955	2955	2955	34
514	20250210	120300	32383510	2930	2940	2940	2930	331
515	20250210	120200	31413485	2960	2960	2960	2960	0
516	20250210	120100	31413485	2960	2960	2960	2960	0
517	20250210	120000	31413485	2960	2960	2960	2960	0
518	20250210	115900	31413485	2960	2960	2960	2960	0
519	20250210	115800	31413485	2960	2960	2960	2960	0
520	20250210	115700	31413485	2960	2960	2960	2960	0
521	20250210	115600	31413485	2960	2955	2960	2955	15
522	20250210	115500	31369150	2955	2955	2955	2955	5
523	20250210	115400	31354375	2925	2925	2925	2925	0
524	20250210	115300	31354375	2925	2925	2925	2925	0
525	20250210	115200	31354375	2925	2925	2925	2925	0
526	20250210	115100	31354375	2925	2925	2925	2925	0
527	20250210	115000	31354375	2925	2925	2925	2925	0
528	20250210	114900	31354375	2925	2925	2925	2925	0
529	20250210	114800	31354375	2925	2925	2925	2925	0
530	20250210	114700	31354375	2925	2925	2925	2925	0
531	20250210	114600	31354375	2925	2925	2925	2925	0
532	20250210	114500	31354375	2925	2925	2925	2925	0
533	20250210	114400	31354375	2925	2925	2925	2925	0
534	20250210	114300	31354375	2925	2925	2925	2925	0
535	20250210	114200	31354375	2925	2930	2930	2925	20
536	20250210	114100	31295865	2960	2960	2960	2960	0
537	20250210	114000	31295865	2960	2960	2960	2960	5
538	20250210	113900	31281065	2955	2945	2955	2945	1020
539	20250210	113800	28267105	2920	2945	2945	2920	8
540	20250210	113700	28243635	2945	2945	2945	2945	0
541	20250210	113600	28243635	2945	2945	2945	2945	0
542	20250210	113500	28243635	2945	2945	2945	2945	0
543	20250210	113400	28243635	2945	2945	2945	2945	0
544	20250210	113300	28243635	2945	2945	2945	2945	10
545	20250210	113200	28214185	2945	2925	2945	2925	2945
546	20250210	113100	19551150	2910	2910	2910	2910	0
547	20250210	113000	19551150	2910	2910	2910	2910	0
548	20250210	112900	19551150	2910	2910	2910	2910	0
549	20250210	112800	19551150	2910	2910	2910	2910	0
550	20250210	112700	19551150	2910	2910	2910	2910	0
551	20250210	112600	19551150	2910	2910	2910	2910	0
552	20250210	112500	19551150	2910	2910	2910	2910	0
553	20250210	112400	19551150	2910	2910	2910	2910	0
554	20250210	112300	19551150	2910	2910	2910	2910	0
555	20250210	112200	19551150	2910	2910	2910	2910	0
556	20250210	112100	19551150	2910	2920	2920	2910	7
557	20250210	112000	19530765	2925	2925	2925	2925	0
558	20250210	111900	19530765	2925	2925	2925	2925	0
559	20250210	111800	19530765	2925	2925	2925	2925	0
560	20250210	111700	19530765	2925	2925	2925	2925	0
561	20250210	111600	19530765	2925	2925	2925	2925	2
562	20250210	111500	19524915	2925	2925	2925	2925	0
563	20250210	111400	19524915	2925	2925	2925	2925	0
564	20250210	111300	19524915	2925	2925	2925	2925	2
565	20250210	111200	19519065	2925	2925	2925	2925	0
566	20250210	111100	19519065	2925	2925	2925	2925	0
567	20250210	111000	19519065	2925	2925	2925	2925	0
568	20250210	110900	19519065	2925	2925	2925	2925	0
569	20250210	110800	19519065	2925	2925	2925	2925	0
570	20250210	110700	19519065	2925	2925	2925	2925	0
571	20250210	110600	19519065	2925	2925	2925	2925	2
572	20250210	110500	19513215	2925	2925	2925	2925	0
573	20250210	110400	19513215	2925	2925	2925	2925	0
574	20250210	110300	19513215	2925	2925	2925	2925	0
575	20250210	110200	19513215	2925	2925	2925	2925	2
576	20250210	110100	19507365	2925	2925	2925	2925	0
577	20250210	110000	19507365	2925	2925	2925	2925	0
578	20250210	105900	19507365	2925	2925	2925	2925	0
579	20250210	105800	19507365	2925	2925	2925	2925	3
580	20250210	105700	19498590	2920	2920	2920	2920	0
581	20250210	105600	19498590	2920	2920	2920	2920	0
582	20250210	105500	19498590	2920	2920	2920	2920	0
583	20250210	105400	19498590	2920	2920	2920	2920	0
584	20250210	105300	19498590	2920	2920	2920	2920	0
585	20250210	105200	19498590	2920	2920	2920	2920	0
586	20250210	105100	19498590	2920	2920	2920	2920	1
587	20250210	105000	19495670	2920	2920	2920	2920	0
588	20250210	104900	19495670	2920	2920	2920	2920	0
589	20250210	104800	19495670	2920	2920	2920	2920	0
590	20250210	104700	19495670	2920	2920	2920	2920	0
591	20250210	104600	19495670	2920	2920	2920	2920	2
592	20250210	104500	19489830	2920	2920	2920	2920	0
593	20250210	104400	19489830	2920	2920	2920	2920	0
594	20250210	104300	19489830	2920	2920	2920	2920	0
595	20250210	104200	19489830	2920	2920	2920	2920	0
596	20250210	104100	19489830	2920	2920	2920	2920	2
597	20250210	104000	19483990	2915	2915	2915	2915	1
598	20250210	103900	19481075	2935	2935	2935	2935	0
599	20250210	103800	19481075	2935	2935	2935	2935	0
600	20250210	103700	19481075	2935	2935	2935	2935	0
601	20250210	103600	19481075	2935	2935	2935	2935	0
602	20250210	103500	19481075	2935	2935	2935	2935	0
603	20250210	103400	19481075	2935	2935	2935	2935	0
604	20250210	103300	19481075	2935	2935	2935	2935	0
605	20250210	103200	19481075	2935	2935	2935	2935	0
606	20250210	103100	19481075	2935	2930	2935	2910	227
607	20250210	103000	18820110	2940	2940	2940	2940	0
608	20250210	102900	18820110	2940	2940	2940	2940	0
609	20250210	102800	18820110	2940	2940	2940	2940	3
610	20250210	102700	18811290	2930	2930	2930	2930	0
611	20250210	102600	18811290	2930	2930	2930	2930	0
612	20250210	102500	18811290	2930	2930	2930	2930	0
613	20250210	102400	18811290	2930	2930	2930	2930	0
614	20250210	102300	18811290	2930	2930	2930	2930	0
615	20250210	102200	18811290	2930	2930	2930	2930	0
616	20250210	102100	18811290	2930	2930	2930	2930	1
617	20250210	102000	18808360	2945	2945	2945	2945	0
618	20250210	101900	18808360	2945	2945	2945	2945	0
619	20250210	101800	18808360	2945	2945	2945	2945	0
620	20250210	101700	18808360	2945	2945	2945	2945	0
621	20250210	101600	18808360	2945	2945	2945	2945	0
622	20250210	101500	18808360	2945	2945	2945	2945	0
623	20250210	101400	18808360	2945	2945	2945	2945	0
624	20250210	101300	18808360	2945	2945	2945	2945	0
625	20250210	101200	18808360	2945	2925	2945	2925	1000
626	20250210	101100	15877285	2905	2905	2905	2905	0
627	20250210	101000	15877285	2905	2925	2925	2905	1083
628	20250210	100900	12720170	2930	2930	2930	2930	0
629	20250210	100800	12720170	2930	2930	2930	2930	0
630	20250210	100700	12720170	2930	2930	2930	2930	0
631	20250210	100600	12720170	2930	2930	2930	2930	2
632	20250210	100500	12714310	2925	2925	2925	2925	0
633	20250210	100400	12714310	2925	2925	2925	2925	0
634	20250210	100300	12714310	2925	2925	2925	2925	0
635	20250210	100200	12714310	2925	2925	2925	2925	0
636	20250210	100100	12714310	2925	2925	2925	2925	0
637	20250210	100000	12714310	2925	2925	2925	2925	1
638	20250210	095900	12711385	2925	2925	2925	2925	0
639	20250210	095800	12711385	2925	2925	2925	2925	0
640	20250210	095700	12711385	2925	2925	2925	2925	63
641	20250210	095600	12527110	2925	2925	2925	2925	72
642	20250210	095500	12316510	2925	2925	2925	2925	0
643	20250210	095400	12316510	2925	2925	2925	2925	0
644	20250210	095300	12316510	2925	2925	2925	2925	147
645	20250210	095200	11886535	2925	2920	2925	2920	11
646	20250210	095100	11854410	2925	2925	2925	2925	1
647	20250210	095000	11851485	2930	2930	2930	2930	0
648	20250210	094900	11851485	2930	2930	2930	2930	0
649	20250210	094800	11851485	2930	2930	2930	2930	0
650	20250210	094700	11851485	2930	2930	2930	2930	0
651	20250210	094600	11851485	2930	2930	2930	2930	0
652	20250210	094500	11851485	2930	2930	2930	2930	0
653	20250210	094400	11851485	2930	2930	2930	2930	0
654	20250210	094300	11851485	2930	2930	2930	2930	0
655	20250210	094200	11851485	2930	2930	2930	2930	0
656	20250210	094100	11851485	2930	2930	2930	2930	0
657	20250210	094000	11851485	2930	2930	2930	2930	0
658	20250210	093900	11851485	2930	2930	2930	2930	66
659	20250210	093800	11658105	2930	2930	2930	2930	5
660	20250210	093700	11643455	2915	2915	2915	2915	459
661	20250210	093600	10305470	2915	2915	2915	2915	102
662	20250210	093500	10008140	2915	2915	2915	2915	120
663	20250210	093400	9658340	2910	2910	2910	2910	0
664	20250210	093300	9658340	2910	2910	2910	2910	327
665	20250210	093200	8706770	2910	2910	2910	2910	0
666	20250210	093100	8706770	2910	2910	2910	2910	0
667	20250210	093000	8706770	2910	2910	2910	2910	6
668	20250210	092900	8689310	2910	2910	2910	2910	1
669	20250210	092800	8686400	2895	2895	2895	2895	0
670	20250210	092700	8686400	2895	2895	2895	2895	0
671	20250210	092600	8686400	2895	2895	2895	2895	0
672	20250210	092500	8686400	2895	2895	2895	2895	0
673	20250210	092400	8686400	2895	2895	2895	2895	0
674	20250210	092300	8686400	2895	2895	2895	2895	0
675	20250210	092200	8686400	2895	2895	2895	2895	0
676	20250210	092100	8686400	2895	2895	2895	2895	1000
677	20250210	092000	5791400	2895	2895	2895	2895	77
678	20250210	091900	5568485	2895	2895	2895	2895	0
679	20250210	091800	5568485	2895	2895	2895	2895	0
680	20250210	091700	5568485	2895	2895	2895	2895	0
681	20250210	091600	5568485	2895	2890	2895	2890	768
682	20250210	091500	3348915	2895	2895	2895	2895	0
683	20250210	091400	3348915	2895	2895	2895	2895	0
684	20250210	091300	3348915	2895	2895	2895	2895	0
685	20250210	091200	3348915	2895	2895	2895	2895	0
686	20250210	091100	3348915	2895	2895	2895	2895	0
687	20250210	091000	3348915	2895	2895	2895	2895	248
688	20250210	090900	2630955	2900	2900	2900	2900	0
689	20250210	090800	2630955	2900	2900	2900	2900	20
690	20250210	090700	2572955	2900	2900	2900	2900	14
691	20250210	090600	2532355	2890	2890	2890	2890	0
692	20250210	090500	2532355	2890	2900	2900	2890	285
693	20250210	090400	1706660	2905	2905	2905	2905	0
694	20250210	090300	1706660	2905	2905	2905	2905	0
695	20250210	090200	1706660	2905	2905	2905	2905	0
696	20250210	090100	1706660	2905	2905	2905	2905	222
697	20250210	090000	1061750	2910	2910	2910	2905	365