KissMeData/225220/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	205100	287228150	2975	2975	2975	2975	2634
3	20250210	205000	287228150	2975	2975	2975	2975	0
4	20250210	204900	287228150	2975	2975	2975	2975	0
5	20250210	204800	287228150	2975	2975	2975	2975	0
6	20250210	204700	287228150	2975	2975	2975	2975	0
7	20250210	204600	287228150	2975	2975	2975	2975	0
8	20250210	204500	287228150	2975	2975	2975	2975	0
9	20250210	204400	287228150	2975	2975	2975	2975	0
10	20250210	204300	287228150	2975	2975	2975	2975	0
11	20250210	204200	287228150	2975	2975	2975	2975	0
12	20250210	204100	287228150	2975	2975	2975	2975	0
13	20250210	204000	287228150	2975	2975	2975	2975	0
14	20250210	203900	287228150	2975	2975	2975	2975	0
15	20250210	203800	287228150	2975	2975	2975	2975	0
16	20250210	203700	287228150	2975	2975	2975	2975	0
17	20250210	203600	287228150	2975	2975	2975	2975	0
18	20250210	203500	287228150	2975	2975	2975	2975	0
19	20250210	203400	287228150	2975	2975	2975	2975	0
20	20250210	203300	287228150	2975	2975	2975	2975	0
21	20250210	203200	287228150	2975	2975	2975	2975	0
22	20250210	203100	287228150	2975	2975	2975	2975	0
23	20250210	203000	287228150	2975	2975	2975	2975	0
24	20250210	202900	287228150	2975	2975	2975	2975	0
25	20250210	202800	287228150	2975	2975	2975	2975	0
26	20250210	202700	287228150	2975	2975	2975	2975	0
27	20250210	202600	287228150	2975	2975	2975	2975	0
28	20250210	202500	287228150	2975	2975	2975	2975	0
29	20250210	202400	287228150	2975	2975	2975	2975	0
30	20250210	202300	287228150	2975	2975	2975	2975	0
31	20250210	202200	287228150	2975	2975	2975	2975	0
32	20250210	202100	287228150	2975	2975	2975	2975	2634
33	20250210	202000	287228150	2975	2975	2975	2975	0
34	20250210	201900	287228150	2975	2975	2975	2975	0
35	20250210	201800	287228150	2975	2975	2975	2975	0
36	20250210	201700	287228150	2975	2975	2975	2975	0
37	20250210	201600	287228150	2975	2975	2975	2975	0
38	20250210	201500	287228150	2975	2975	2975	2975	0
39	20250210	201400	287228150	2975	2975	2975	2975	0
40	20250210	201300	287228150	2975	2975	2975	2975	0
41	20250210	201200	287228150	2975	2975	2975	2975	0
42	20250210	201100	287228150	2975	2975	2975	2975	0
43	20250210	201000	287228150	2975	2975	2975	2975	0
44	20250210	200900	287228150	2975	2975	2975	2975	0
45	20250210	200800	287228150	2975	2975	2975	2975	0
46	20250210	200700	287228150	2975	2975	2975	2975	0
47	20250210	200600	287228150	2975	2975	2975	2975	0
48	20250210	200500	287228150	2975	2975	2975	2975	0
49	20250210	200400	287228150	2975	2975	2975	2975	0
50	20250210	200300	287228150	2975	2975	2975	2975	0
51	20250210	200200	287228150	2975	2975	2975	2975	0
52	20250210	200100	287228150	2975	2975	2975	2975	0
53	20250210	200000	287228150	2975	2975	2975	2975	0
54	20250210	195900	287228150	2975	2975	2975	2975	0
55	20250210	195800	287228150	2975	2975	2975	2975	0
56	20250210	195700	287228150	2975	2975	2975	2975	0
57	20250210	195600	287228150	2975	2975	2975	2975	0
58	20250210	195500	287228150	2975	2975	2975	2975	0
59	20250210	195400	287228150	2975	2975	2975	2975	0
60	20250210	195300	287228150	2975	2975	2975	2975	0
61	20250210	195200	287228150	2975	2975	2975	2975	0
62	20250210	195100	287228150	2975	2975	2975	2975	2634
63	20250210	195000	287228150	2975	2975	2975	2975	0
64	20250210	194900	287228150	2975	2975	2975	2975	0
65	20250210	194800	287228150	2975	2975	2975	2975	0
66	20250210	194700	287228150	2975	2975	2975	2975	0
67	20250210	194600	287228150	2975	2975	2975	2975	0
68	20250210	194500	287228150	2975	2975	2975	2975	0
69	20250210	194400	287228150	2975	2975	2975	2975	0
70	20250210	194300	287228150	2975	2975	2975	2975	0
71	20250210	194200	287228150	2975	2975	2975	2975	0
72	20250210	194100	287228150	2975	2975	2975	2975	0
73	20250210	194000	287228150	2975	2975	2975	2975	0
74	20250210	193900	287228150	2975	2975	2975	2975	0
75	20250210	193800	287228150	2975	2975	2975	2975	0
76	20250210	193700	287228150	2975	2975	2975	2975	0
77	20250210	193600	287228150	2975	2975	2975	2975	0
78	20250210	193500	287228150	2975	2975	2975	2975	0
79	20250210	193400	287228150	2975	2975	2975	2975	0
80	20250210	193300	287228150	2975	2975	2975	2975	0
81	20250210	193200	287228150	2975	2975	2975	2975	0
82	20250210	193100	287228150	2975	2975	2975	2975	0
83	20250210	193000	287228150	2975	2975	2975	2975	0
84	20250210	192900	287228150	2975	2975	2975	2975	0
85	20250210	192800	287228150	2975	2975	2975	2975	0
86	20250210	192700	287228150	2975	2975	2975	2975	0
87	20250210	192600	287228150	2975	2975	2975	2975	0
88	20250210	192500	287228150	2975	2975	2975	2975	0
89	20250210	192400	287228150	2975	2975	2975	2975	0
90	20250210	192300	287228150	2975	2975	2975	2975	0
91	20250210	192200	287228150	2975	2975	2975	2975	0
92	20250210	192100	287228150	2975	2975	2975	2975	2634
93	20250210	192000	287228150	2975	2975	2975	2975	0
94	20250210	191900	287228150	2975	2975	2975	2975	0
95	20250210	191800	287228150	2975	2975	2975	2975	0
96	20250210	191700	287228150	2975	2975	2975	2975	0
97	20250210	191600	287228150	2975	2975	2975	2975	0
98	20250210	191500	287228150	2975	2975	2975	2975	0
99	20250210	191400	287228150	2975	2975	2975	2975	0
100	20250210	191300	287228150	2975	2975	2975	2975	0
101	20250210	191200	287228150	2975	2975	2975	2975	0
102	20250210	191100	287228150	2975	2975	2975	2975	0
103	20250210	191000	287228150	2975	2975	2975	2975	0
104	20250210	190900	287228150	2975	2975	2975	2975	0
105	20250210	190800	287228150	2975	2975	2975	2975	0
106	20250210	190700	287228150	2975	2975	2975	2975	0
107	20250210	190600	287228150	2975	2975	2975	2975	0
108	20250210	190500	287228150	2975	2975	2975	2975	0
109	20250210	190400	287228150	2975	2975	2975	2975	0
110	20250210	190300	287228150	2975	2975	2975	2975	0
111	20250210	190200	287228150	2975	2975	2975	2975	0
112	20250210	190100	287228150	2975	2975	2975	2975	0
113	20250210	190000	287228150	2975	2975	2975	2975	0
114	20250210	185900	287228150	2975	2975	2975	2975	0
115	20250210	185800	287228150	2975	2975	2975	2975	0
116	20250210	185700	287228150	2975	2975	2975	2975	0
117	20250210	185600	287228150	2975	2975	2975	2975	0
118	20250210	185500	287228150	2975	2975	2975	2975	0
119	20250210	185400	287228150	2975	2975	2975	2975	0
120	20250210	185300	287228150	2975	2975	2975	2975	0
121	20250210	185200	287228150	2975	2975	2975	2975	0
122	20250210	185100	287228150	2975	2975	2975	2975	2634
123	20250210	185000	287228150	2975	2975	2975	2975	0
124	20250210	184900	287228150	2975	2975	2975	2975	0
125	20250210	184800	287228150	2975	2975	2975	2975	0
126	20250210	184700	287228150	2975	2975	2975	2975	0
127	20250210	184600	287228150	2975	2975	2975	2975	0
128	20250210	184500	287228150	2975	2975	2975	2975	0
129	20250210	184400	287228150	2975	2975	2975	2975	0
130	20250210	184300	287228150	2975	2975	2975	2975	0
131	20250210	184200	287228150	2975	2975	2975	2975	0
132	20250210	184100	287228150	2975	2975	2975	2975	0
133	20250210	184000	287228150	2975	2975	2975	2975	0
134	20250210	183900	287228150	2975	2975	2975	2975	0
135	20250210	183800	287228150	2975	2975	2975	2975	0
136	20250210	183700	287228150	2975	2975	2975	2975	0
137	20250210	183600	287228150	2975	2975	2975	2975	0
138	20250210	183500	287228150	2975	2975	2975	2975	0
139	20250210	183400	287228150	2975	2975	2975	2975	0
140	20250210	183300	287228150	2975	2975	2975	2975	0
141	20250210	183200	287228150	2975	2975	2975	2975	0
142	20250210	183100	287228150	2975	2975	2975	2975	0
143	20250210	183000	287228150	2975	2975	2975	2975	0
144	20250210	182900	287228150	2975	2975	2975	2975	0
145	20250210	182800	287228150	2975	2975	2975	2975	0
146	20250210	182700	287228150	2975	2975	2975	2975	0
147	20250210	182600	287228150	2975	2975	2975	2975	0
148	20250210	182500	287228150	2975	2975	2975	2975	0
149	20250210	182400	287228150	2975	2975	2975	2975	0
150	20250210	182300	287228150	2975	2975	2975	2975	0
151	20250210	182200	287228150	2975	2975	2975	2975	0
152	20250210	182100	287228150	2975	2975	2975	2975	2634
153	20250210	182000	287228150	2975	2975	2975	2975	0
154	20250210	181900	287228150	2975	2975	2975	2975	0
155	20250210	181800	287228150	2975	2975	2975	2975	0
156	20250210	181700	287228150	2975	2975	2975	2975	0
157	20250210	181600	287228150	2975	2975	2975	2975	0
158	20250210	181500	287228150	2975	2975	2975	2975	0
159	20250210	181400	287228150	2975	2975	2975	2975	0
160	20250210	181300	287228150	2975	2975	2975	2975	0
161	20250210	181200	287228150	2975	2975	2975	2975	0
162	20250210	181100	287228150	2975	2975	2975	2975	0
163	20250210	181000	287228150	2975	2975	2975	2975	0
164	20250210	180900	287228150	2975	2975	2975	2975	0
165	20250210	180800	287228150	2975	2975	2975	2975	0
166	20250210	180700	287228150	2975	2975	2975	2975	0
167	20250210	180600	287228150	2975	2975	2975	2975	0
168	20250210	180500	287228150	2975	2975	2975	2975	0
169	20250210	180400	287228150	2975	2975	2975	2975	0
170	20250210	180300	287228150	2975	2975	2975	2975	0
171	20250210	180200	287228150	2975	2975	2975	2975	0
172	20250210	180100	287228150	2975	2975	2975	2975	0
173	20250210	180000	287228150	2975	2975	2975	2975	0
174	20250210	175900	287228150	2975	2975	2975	2975	0
175	20250210	175800	287228150	2975	2975	2975	2975	0
176	20250210	175700	287228150	2975	2975	2975	2975	0
177	20250210	175600	287228150	2975	2975	2975	2975	0
178	20250210	175500	287228150	2975	2975	2975	2975	0
179	20250210	175400	287228150	2975	2975	2975	2975	0
180	20250210	175300	287228150	2975	2975	2975	2975	0
181	20250210	175200	287228150	2975	2975	2975	2975	0
182	20250210	175100	287228150	2975	2975	2975	2975	2634
183	20250210	175000	287228150	2975	2975	2975	2975	0
184	20250210	174900	287228150	2975	2975	2975	2975	0
185	20250210	174800	287228150	2975	2975	2975	2975	0
186	20250210	174700	287228150	2975	2975	2975	2975	0
187	20250210	174600	287228150	2975	2975	2975	2975	0
188	20250210	174500	287228150	2975	2975	2975	2975	0
189	20250210	174400	287228150	2975	2975	2975	2975	0
190	20250210	174300	287228150	2975	2975	2975	2975	0
191	20250210	174200	287228150	2975	2975	2975	2975	0
192	20250210	174100	287228150	2975	2975	2975	2975	0
193	20250210	174000	287228150	2975	2975	2975	2975	0
194	20250210	173900	287228150	2975	2975	2975	2975	0
195	20250210	173800	287228150	2975	2975	2975	2975	0
196	20250210	173700	287228150	2975	2975	2975	2975	0
197	20250210	173600	287228150	2975	2975	2975	2975	0
198	20250210	173500	287228150	2975	2975	2975	2975	0
199	20250210	173400	287228150	2975	2975	2975	2975	0
200	20250210	173300	287228150	2975	2975	2975	2975	0
201	20250210	173200	287228150	2975	2975	2975	2975	0
202	20250210	173100	287228150	2975	2975	2975	2975	0
203	20250210	173000	287228150	2975	2975	2975	2975	0
204	20250210	172900	287228150	2975	2975	2975	2975	0
205	20250210	172800	287228150	2975	2975	2975	2975	0
206	20250210	172700	287228150	2975	2975	2975	2975	0
207	20250210	172600	287228150	2975	2975	2975	2975	0
208	20250210	172500	287228150	2975	2975	2975	2975	0
209	20250210	172400	287228150	2975	2975	2975	2975	0
210	20250210	172300	287228150	2975	2975	2975	2975	0
211	20250210	172200	287228150	2975	2975	2975	2975	0
212	20250210	172100	287228150	2975	2975	2975	2975	2634
213	20250210	172000	287228150	2975	2975	2975	2975	0
214	20250210	171900	287228150	2975	2975	2975	2975	0
215	20250210	171800	287228150	2975	2975	2975	2975	0
216	20250210	171700	287228150	2975	2975	2975	2975	0
217	20250210	171600	287228150	2975	2975	2975	2975	0
218	20250210	171500	287228150	2975	2975	2975	2975	0
219	20250210	171400	287228150	2975	2975	2975	2975	0
220	20250210	171300	287228150	2975	2975	2975	2975	0
221	20250210	171200	287228150	2975	2975	2975	2975	0
222	20250210	171100	287228150	2975	2975	2975	2975	0
223	20250210	171000	287228150	2975	2975	2975	2975	0
224	20250210	170900	287228150	2975	2975	2975	2975	0
225	20250210	170800	287228150	2975	2975	2975	2975	0
226	20250210	170700	287228150	2975	2975	2975	2975	0
227	20250210	170600	287228150	2975	2975	2975	2975	0
228	20250210	170500	287228150	2975	2975	2975	2975	0
229	20250210	170400	287228150	2975	2975	2975	2975	0
230	20250210	170300	287228150	2975	2975	2975	2975	0
231	20250210	170200	287228150	2975	2975	2975	2975	0
232	20250210	170100	287228150	2975	2975	2975	2975	0
233	20250210	170000	287228150	2975	2975	2975	2975	0
234	20250210	165900	287228150	2975	2975	2975	2975	0
235	20250210	165800	287228150	2975	2975	2975	2975	0
236	20250210	165700	287228150	2975	2975	2975	2975	0
237	20250210	165600	287228150	2975	2975	2975	2975	0
238	20250210	165500	287228150	2975	2975	2975	2975	0
239	20250210	165400	287228150	2975	2975	2975	2975	0
240	20250210	165300	287228150	2975	2975	2975	2975	0
241	20250210	165200	287228150	2975	2975	2975	2975	0
242	20250210	165100	287228150	2975	2975	2975	2975	2634
243	20250210	165000	287228150	2975	2975	2975	2975	0
244	20250210	164900	287228150	2975	2975	2975	2975	0
245	20250210	164800	287228150	2975	2975	2975	2975	0
246	20250210	164700	287228150	2975	2975	2975	2975	0
247	20250210	164600	287228150	2975	2975	2975	2975	0
248	20250210	164500	287228150	2975	2975	2975	2975	0
249	20250210	164400	287228150	2975	2975	2975	2975	0
250	20250210	164300	287228150	2975	2975	2975	2975	0
251	20250210	164200	287228150	2975	2975	2975	2975	0
252	20250210	164100	287228150	2975	2975	2975	2975	0
253	20250210	164000	287228150	2975	2975	2975	2975	0
254	20250210	163900	287228150	2975	2975	2975	2975	0
255	20250210	163800	287228150	2975	2975	2975	2975	0
256	20250210	163700	287228150	2975	2975	2975	2975	0
257	20250210	163600	287228150	2975	2975	2975	2975	0
258	20250210	163500	287228150	2975	2975	2975	2975	0
259	20250210	163400	287228150	2975	2975	2975	2975	0
260	20250210	163300	287228150	2975	2975	2975	2975	0
261	20250210	163200	287228150	2975	2975	2975	2975	0
262	20250210	163100	287228150	2975	2975	2975	2975	0
263	20250210	163000	287228150	2975	2975	2975	2975	0
264	20250210	162900	287228150	2975	2975	2975	2975	0
265	20250210	162800	287228150	2975	2975	2975	2975	0
266	20250210	162700	287228150	2975	2975	2975	2975	0
267	20250210	162600	287228150	2975	2975	2975	2975	0
268	20250210	162500	287228150	2975	2975	2975	2975	0
269	20250210	162400	287228150	2975	2975	2975	2975	0
270	20250210	162300	287228150	2975	2975	2975	2975	0
271	20250210	162200	287228150	2975	2975	2975	2975	0
272	20250210	162100	287228150	2975	2975	2975	2975	2634
273	20250210	162000	287228150	2975	2975	2975	2975	0
274	20250210	161900	287228150	2975	2975	2975	2975	0
275	20250210	161800	287228150	2975	2975	2975	2975	0
276	20250210	161700	287228150	2975	2975	2975	2975	0
277	20250210	161600	287228150	2975	2975	2975	2975	0
278	20250210	161500	287228150	2975	2975	2975	2975	0
279	20250210	161400	287228150	2975	2975	2975	2975	0
280	20250210	161300	287228150	2975	2975	2975	2975	0
281	20250210	161200	287228150	2975	2975	2975	2975	0
282	20250210	161100	287228150	2975	2975	2975	2975	0
283	20250210	161000	287228150	2975	2975	2975	2975	0
284	20250210	160900	287228150	2975	2975	2975	2975	0
285	20250210	160800	287228150	2975	2975	2975	2975	0
286	20250210	160700	287228150	2975	2975	2975	2975	0
287	20250210	160600	287228150	2975	2975	2975	2975	0
288	20250210	160500	287228150	2975	2975	2975	2975	0
289	20250210	160400	287228150	2975	2975	2975	2975	0
290	20250210	160300	287228150	2975	2975	2975	2975	0
291	20250210	160200	287228150	2975	2975	2975	2975	0
292	20250210	160100	287228150	2975	2975	2975	2975	0
293	20250210	160000	287228150	2975	2975	2975	2975	0
294	20250210	155900	287228150	2975	2975	2975	2975	0
295	20250210	155800	287228150	2975	2975	2975	2975	0
296	20250210	155700	287228150	2975	2975	2975	2975	0
297	20250210	155600	287228150	2975	2975	2975	2975	0
298	20250210	155500	287228150	2975	2975	2975	2975	0
299	20250210	155400	287228150	2975	2975	2975	2975	0
300	20250210	155300	287228150	2975	2975	2975	2975	0
301	20250210	155200	287228150	2975	2975	2975	2975	0
302	20250210	155100	287228150	2975	2975	2975	2975	2634
303	20250210	155000	287228150	2975	2975	2975	2975	0
304	20250210	154900	287228150	2975	2975	2975	2975	0
305	20250210	154800	287228150	2975	2975	2975	2975	0
306	20250210	154700	287228150	2975	2975	2975	2975	0
307	20250210	154600	287228150	2975	2975	2975	2975	0
308	20250210	154500	287228150	2975	2975	2975	2975	0
309	20250210	154400	287228150	2975	2975	2975	2975	0
310	20250210	154300	287228150	2975	2975	2975	2975	0
311	20250210	154200	287228150	2975	2975	2975	2975	0
312	20250210	154100	287228150	2975	2975	2975	2975	0
313	20250210	154000	287228150	2975	2975	2975	2975	0
314	20250210	153900	287228150	2975	2975	2975	2975	0
315	20250210	153800	287228150	2975	2975	2975	2975	0
316	20250210	153700	287228150	2975	2975	2975	2975	0
317	20250210	153600	287228150	2975	2975	2975	2975	0
318	20250210	153500	287228150	2975	2975	2975	2975	0
319	20250210	153400	287228150	2975	2975	2975	2975	0
320	20250210	153300	287228150	2975	2975	2975	2975	0
321	20250210	153200	287228150	2975	2975	2975	2975	0
322	20250210	153100	287228150	2975	2975	2975	2975	0
323	20250210	153000	287228150	2975	2975	2975	2975	2634
324	20250210	152900	279392000	2930	2930	2930	2930	0
325	20250210	152800	279392000	2930	2930	2930	2930	0
326	20250210	152700	279392000	2930	2930	2930	2930	0
327	20250210	152600	279392000	2930	2930	2930	2930	0
328	20250210	152500	279392000	2930	2930	2930	2930	0
329	20250210	152400	279392000	2930	2930	2930	2930	0
330	20250210	152300	279392000	2930	2930	2930	2930	0
331	20250210	152200	279392000	2930	2930	2930	2930	0
332	20250210	152100	279392000	2930	2930	2930	2930	0
333	20250210	152000	279392000	2930	2930	2930	2930	0
334	20250210	151900	279392000	2930	2930	2930	2930	0
335	20250210	151800	279392000	2930	2920	2930	2920	29
336	20250210	151700	279307120	2925	2925	2925	2925	0
337	20250210	151600	279307120	2925	2925	2925	2925	17
338	20250210	151500	279257395	2935	2925	2935	2925	466
339	20250210	151400	277890985	2925	2925	2925	2925	0
340	20250210	151300	277890985	2925	2925	2925	2925	0
341	20250210	151200	277890985	2925	2925	2925	2925	0
342	20250210	151100	277890985	2925	2925	2925	2925	0
343	20250210	151000	277890985	2925	2925	2925	2925	1
344	20250210	150900	277888060	2925	2940	2940	2925	4
345	20250210	150800	277876345	2930	2935	2935	2930	2999
346	20250210	150700	269088870	2955	2955	2955	2955	0
347	20250210	150600	269088870	2955	2940	2970	2940	1842
348	20250210	150500	263639485	2930	2925	2930	2925	61
349	20250210	150400	263460805	2925	2925	2925	2925	0
350	20250210	150300	263460805	2925	2925	2925	2925	146
351	20250210	150200	263033755	2925	2925	2925	2925	1
352	20250210	150100	263030830	2925	2925	2925	2925	153
353	20250210	150000	262583305	2925	2925	2925	2925	0
354	20250210	145900	262583305	2925	2925	2925	2925	0
355	20250210	145800	262583305	2925	2925	2925	2925	1
356	20250210	145700	262580380	2930	2930	2930	2930	0
357	20250210	145600	262580380	2930	2930	2930	2930	0
358	20250210	145500	262580380	2930	2930	2930	2930	0
359	20250210	145400	262580380	2930	2930	2930	2930	0
360	20250210	145300	262580380	2930	2930	2930	2930	0
361	20250210	145200	262580380	2930	2930	2930	2930	0
362	20250210	145100	262580380	2930	2930	2930	2930	0
363	20250210	145000	262580380	2930	2930	2930	2930	0
364	20250210	144900	262580380	2930	2930	2930	2930	0
365	20250210	144800	262580380	2930	2930	2930	2930	0
366	20250210	144700	262580380	2930	2930	2930	2930	0
367	20250210	144600	262580380	2930	2920	2930	2920	100
368	20250210	144500	262288075	2920	2920	2920	2920	30
369	20250210	144400	262200475	2915	2915	2915	2915	100
370	20250210	144300	261908975	2920	2920	2920	2920	0
371	20250210	144200	261908975	2920	2920	2920	2920	0
372	20250210	144100	261908975	2920	2920	2920	2920	10
373	20250210	144000	261879775	2920	2920	2920	2920	0
374	20250210	143900	261879775	2920	2920	2920	2920	0
375	20250210	143800	261879775	2920	2920	2920	2920	0
376	20250210	143700	261879775	2920	2920	2920	2920	1
377	20250210	143600	261876855	2915	2910	2915	2910	1034
378	20250210	143500	258864730	2915	2915	2915	2915	0
379	20250210	143400	258864730	2915	2915	2915	2915	0
380	20250210	143300	258864730	2915	2915	2915	2915	0
381	20250210	143200	258864730	2915	2915	2915	2915	100
382	20250210	143100	258573230	2915	2915	2915	2915	0
383	20250210	143000	258573230	2915	2915	2915	2915	0
384	20250210	142900	258573230	2915	2915	2915	2915	0
385	20250210	142800	258573230	2915	2915	2915	2915	0
386	20250210	142700	258573230	2915	2915	2915	2915	0
387	20250210	142600	258573230	2915	2915	2915	2915	1
388	20250210	142500	258570315	2910	2910	2910	2910	180
389	20250210	142400	258046515	2910	2910	2910	2910	643
390	20250210	142300	256175385	2910	2910	2910	2910	0
391	20250210	142200	256175385	2910	2910	2910	2910	0
392	20250210	142100	256175385	2910	2910	2910	2910	0
393	20250210	142000	256175385	2910	2910	2910	2910	0
394	20250210	141900	256175385	2910	2910	2910	2910	0
395	20250210	141800	256175385	2910	2910	2910	2910	0
396	20250210	141700	256175385	2910	2910	2910	2910	1
397	20250210	141600	256172475	2905	2905	2905	2905	25
398	20250210	141500	256099850	2910	2910	2910	2910	0
399	20250210	141400	256099850	2910	2910	2910	2910	0
400	20250210	141300	256099850	2910	2910	2910	2910	0
401	20250210	141200	256099850	2910	2910	2910	2910	0
402	20250210	141100	256099850	2910	2910	2910	2910	1
403	20250210	141000	256096940	2900	2900	2900	2900	0
404	20250210	140900	256096940	2900	2910	2910	2895	2147
405	20250210	140800	249865450	2915	2915	2915	2915	0
406	20250210	140700	249865450	2915	2920	2920	2915	95
407	20250210	140600	249588510	2925	2925	2925	2925	0
408	20250210	140500	249588510	2925	2925	2925	2925	0
409	20250210	140400	249588510	2925	2925	2925	2925	0
410	20250210	140300	249588510	2925	2925	2925	2925	2
411	20250210	140200	249582660	2925	2925	2925	2925	0
412	20250210	140100	249582660	2925	2925	2925	2925	0
413	20250210	140000	249582660	2925	2920	2925	2920	11
414	20250210	135900	249550535	2925	2925	2925	2925	0
415	20250210	135800	249550535	2925	2925	2925	2925	0
416	20250210	135700	249550535	2925	2925	2925	2925	0
417	20250210	135600	249550535	2925	2925	2925	2925	0
418	20250210	135500	249550535	2925	2925	2925	2925	0
419	20250210	135400	249550535	2925	2925	2925	2925	1
420	20250210	135300	249547610	2925	2925	2925	2925	0
421	20250210	135200	249547610	2925	2925	2925	2925	1
422	20250210	135100	249544685	2920	2920	2920	2920	0
423	20250210	135000	249544685	2920	2915	2920	2915	501
424	20250210	134900	248084265	2895	2915	2915	2895	501
425	20250210	134800	246633850	2895	2895	2895	2895	170
426	20250210	134700	246141700	2895	2910	2910	2895	343
427	20250210	134600	245147315	2915	2915	2915	2915	58
428	20250210	134500	244978245	2920	2920	2920	2920	1
429	20250210	134400	244975325	2920	2920	2920	2920	0
430	20250210	134300	244975325	2920	2920	2920	2920	0
431	20250210	134200	244975325	2920	2920	2920	2920	0
432	20250210	134100	244975325	2920	2920	2920	2920	0
433	20250210	134000	244975325	2920	2920	2920	2920	0
434	20250210	133900	244975325	2920	2920	2920	2920	766
435	20250210	133800	242738605	2920	2920	2920	2920	0
436	20250210	133700	242738605	2920	2920	2920	2920	34
437	20250210	133600	242639325	2915	2915	2915	2915	3
438	20250210	133500	242630580	2920	2920	2920	2920	0
439	20250210	133400	242630580	2920	2920	2920	2920	0
440	20250210	133300	242630580	2920	2920	2920	2920	0
441	20250210	133200	242630580	2920	2920	2920	2920	0
442	20250210	133100	242630580	2920	2920	2920	2920	68
443	20250210	133000	242432020	2920	2920	2920	2915	182
444	20250210	132900	241900630	2920	2920	2920	2920	0
445	20250210	132800	241900630	2920	2920	2920	2920	0
446	20250210	132700	241900630	2920	2920	2920	2920	513
447	20250210	132600	240402670	2920	2920	2920	2920	1
448	20250210	132500	240399750	2900	2900	2900	2900	1820
449	20250210	132400	235121750	2900	2900	2900	2900	0
450	20250210	132300	235121750	2900	2900	2900	2900	0
451	20250210	132200	235121750	2900	2900	2900	2900	0
452	20250210	132100	235121750	2900	2900	2900	2900	500
453	20250210	132000	233671750	2900	2900	2900	2900	0
454	20250210	131900	233671750	2900	2900	2900	2900	0
455	20250210	131800	233671750	2900	2900	2900	2900	0
456	20250210	131700	233671750	2900	2900	2900	2900	0
457	20250210	131600	233671750	2900	2900	2900	2900	8
458	20250210	131500	233648550	2900	2900	2900	2900	0
459	20250210	131400	233648550	2900	2900	2900	2900	0
460	20250210	131300	233648550	2900	2900	2900	2900	0
461	20250210	131200	233648550	2900	2900	2900	2900	0
462	20250210	131100	233648550	2900	2900	2900	2900	0
463	20250210	131000	233648550	2900	2900	2900	2900	0
464	20250210	130900	233648550	2900	2900	2900	2900	0
465	20250210	130800	233648550	2900	2900	2900	2900	0
466	20250210	130700	233648550	2900	2900	2900	2900	0
467	20250210	130600	233648550	2900	2900	2900	2900	0
468	20250210	130500	233648550	2900	2900	2900	2900	0
469	20250210	130400	233648550	2900	2900	2900	2900	0
470	20250210	130300	233648550	2900	2900	2900	2900	0
471	20250210	130200	233648550	2900	2900	2900	2900	0
472	20250210	130100	233648550	2900	2900	2900	2900	2
473	20250210	130000	233642750	2900	2900	2900	2900	0
474	20250210	125900	233642750	2900	2900	2900	2900	1
475	20250210	125800	233639850	2890	2890	2890	2890	1
476	20250210	125700	233636960	2900	2900	2900	2900	0
477	20250210	125600	233636960	2900	2900	2900	2900	0
478	20250210	125500	233636960	2900	2900	2900	2900	0
479	20250210	125400	233636960	2900	2900	2900	2900	0
480	20250210	125300	233636960	2900	2900	2900	2900	0
481	20250210	125200	233636960	2900	2900	2900	2900	0
482	20250210	125100	233636960	2900	2900	2900	2900	1
483	20250210	125000	233634060	2890	2890	2890	2890	0
484	20250210	124900	233634060	2890	2895	2895	2890	515
485	20250210	124800	232145205	2900	2900	2900	2900	0
486	20250210	124700	232145205	2900	2900	2900	2900	0
487	20250210	124600	232145205	2900	2900	2900	2900	0
488	20250210	124500	232145205	2900	2895	2900	2895	472
489	20250210	124400	230778760	2900	2900	2900	2900	0
490	20250210	124300	230778760	2900	2900	2900	2900	0
491	20250210	124200	230778760	2900	2900	2900	2900	0
492	20250210	124100	230778760	2900	2900	2900	2900	0
493	20250210	124000	230778760	2900	2900	2900	2900	0
494	20250210	123900	230778760	2900	2900	2900	2900	0
495	20250210	123800	230778760	2900	2900	2900	2900	0
496	20250210	123700	230778760	2900	2900	2900	2900	0
497	20250210	123600	230778760	2900	2900	2900	2900	0
498	20250210	123500	230778760	2900	2900	2900	2900	0
499	20250210	123400	230778760	2900	2900	2900	2900	0
500	20250210	123300	230778760	2900	2900	2900	2900	5
501	20250210	123200	230764260	2895	2895	2895	2895	30
502	20250210	123100	230677410	2920	2920	2920	2920	0
503	20250210	123000	230677410	2920	2900	2920	2900	1129
504	20250210	122900	227403290	2900	2900	2900	2900	0
505	20250210	122800	227403290	2900	2900	2915	2900	2043
506	20250210	122700	221476025	2915	2915	2915	2915	0
507	20250210	122600	221476025	2915	2900	2915	2900	1001
508	20250210	122500	218573110	2900	2895	2900	2895	4293
509	20250210	122400	206123720	2895	2890	2895	2875	1069
510	20250210	122300	203042475	2890	2890	2890	2890	3000
511	20250210	122200	194372475	2890	2895	2895	2890	121
512	20250210	122100	194022365	2900	2900	2900	2900	0
513	20250210	122000	194022365	2900	2900	2900	2900	0
514	20250210	121900	194022365	2900	2900	2900	2900	0
515	20250210	121800	194022365	2900	2900	2900	2900	0
516	20250210	121700	194022365	2900	2900	2900	2900	0
517	20250210	121600	194022365	2900	2900	2900	2900	0
518	20250210	121500	194022365	2900	2900	2900	2900	0
519	20250210	121400	194022365	2900	2900	2900	2900	0
520	20250210	121300	194022365	2900	2900	2900	2900	0
521	20250210	121200	194022365	2900	2900	2900	2900	0
522	20250210	121100	194022365	2900	2900	2900	2900	0
523	20250210	121000	194022365	2900	2900	2900	2900	0
524	20250210	120900	194022365	2900	2900	2900	2900	0
525	20250210	120800	194022365	2900	2900	2900	2900	0
526	20250210	120700	194022365	2900	2900	2900	2900	0
527	20250210	120600	194022365	2900	2900	2900	2900	0
528	20250210	120500	194022365	2900	2890	2900	2890	647
529	20250210	120400	192152505	2890	2890	2890	2890	0
530	20250210	120300	192152505	2890	2890	2890	2890	0
531	20250210	120200	192152505	2890	2905	2905	2890	1875
532	20250210	120100	186726685	2905	2905	2905	2905	2
533	20250210	120000	186720875	2915	2915	2915	2915	0
534	20250210	115900	186720875	2915	2915	2915	2915	0
535	20250210	115800	186720875	2915	2915	2915	2915	0
536	20250210	115700	186720875	2915	2910	2915	2910	2
537	20250210	115600	186715050	2915	2915	2915	2915	1
538	20250210	115500	186712135	2925	2925	2925	2925	0
539	20250210	115400	186712135	2925	2925	2925	2925	0
540	20250210	115300	186712135	2925	2925	2925	2925	0
541	20250210	115200	186712135	2925	2925	2925	2925	0
542	20250210	115100	186712135	2925	2925	2925	2925	0
543	20250210	115000	186712135	2925	2925	2925	2925	0
544	20250210	114900	186712135	2925	2925	2925	2925	0
545	20250210	114800	186712135	2925	2925	2925	2925	0
546	20250210	114700	186712135	2925	2925	2925	2925	0
547	20250210	114600	186712135	2925	2925	2925	2925	2
548	20250210	114500	186706285	2925	2925	2925	2925	8
549	20250210	114400	186682885	2925	2925	2925	2925	0
550	20250210	114300	186682885	2925	2925	2925	2925	0
551	20250210	114200	186682885	2925	2925	2925	2925	0
552	20250210	114100	186682885	2925	2925	2925	2925	0
553	20250210	114000	186682885	2925	2925	2925	2925	2
554	20250210	113900	186677035	2925	2925	2925	2925	2
555	20250210	113800	186671185	2910	2910	2910	2910	0
556	20250210	113700	186671185	2910	2910	2910	2910	0
557	20250210	113600	186671185	2910	2910	2910	2910	0
558	20250210	113500	186671185	2910	2910	2910	2910	41
559	20250210	113400	186551875	2910	2910	2910	2910	1
560	20250210	113300	186548965	2905	2905	2905	2905	0
561	20250210	113200	186548965	2905	2895	2905	2895	978
562	20250210	113100	183711210	2900	2900	2900	2900	0
563	20250210	113000	183711210	2900	2900	2900	2900	0
564	20250210	112900	183711210	2900	2900	2900	2900	0
565	20250210	112800	183711210	2900	2900	2900	2900	0
566	20250210	112700	183711210	2900	2900	2900	2900	0
567	20250210	112600	183711210	2900	2900	2900	2900	0
568	20250210	112500	183711210	2900	2900	2900	2900	1
569	20250210	112400	183708310	2910	2910	2910	2910	0
570	20250210	112300	183708310	2910	2910	2910	2910	0
571	20250210	112200	183708310	2910	2910	2910	2910	0
572	20250210	112100	183708310	2910	2910	2910	2910	0
573	20250210	112000	183708310	2910	2910	2910	2910	0
574	20250210	111900	183708310	2910	2910	2910	2910	0
575	20250210	111800	183708310	2910	2910	2910	2910	0
576	20250210	111700	183708310	2910	2910	2910	2910	0
577	20250210	111600	183708310	2910	2910	2910	2910	0
578	20250210	111500	183708310	2910	2910	2910	2910	0
579	20250210	111400	183708310	2910	2910	2910	2910	0
580	20250210	111300	183708310	2910	2910	2910	2910	0
581	20250210	111200	183708310	2910	2910	2910	2910	0
582	20250210	111100	183708310	2910	2910	2910	2910	0
583	20250210	111000	183708310	2910	2910	2910	2910	0
584	20250210	110900	183708310	2910	2910	2910	2910	0
585	20250210	110800	183708310	2910	2910	2910	2910	0
586	20250210	110700	183708310	2910	2910	2910	2910	1
587	20250210	110600	183705400	2895	2895	2895	2895	0
588	20250210	110500	183705400	2895	2895	2895	2895	85
589	20250210	110400	183459325	2910	2910	2910	2910	0
590	20250210	110300	183459325	2910	2910	2910	2910	0
591	20250210	110200	183459325	2910	2910	2910	2910	1
592	20250210	110100	183456415	2900	2900	2900	2900	0
593	20250210	110000	183456415	2900	2900	2900	2900	2
594	20250210	105900	183450615	2900	2900	2900	2900	0
595	20250210	105800	183450615	2900	2900	2900	2900	0
596	20250210	105700	183450615	2900	2900	2900	2900	0
597	20250210	105600	183450615	2900	2900	2900	2900	0
598	20250210	105500	183450615	2900	2915	2915	2900	2000
599	20250210	105400	177645070	2920	2920	2920	2920	0
600	20250210	105300	177645070	2920	2920	2920	2920	0
601	20250210	105200	177645070	2920	2920	2920	2920	0
602	20250210	105100	177645070	2920	2920	2920	2920	0
603	20250210	105000	177645070	2920	2920	2920	2920	93
604	20250210	104900	177373510	2920	2920	2920	2920	51
605	20250210	104800	177224590	2920	2920	2920	2920	0
606	20250210	104700	177224590	2920	2920	2920	2920	0
607	20250210	104600	177224590	2920	2920	2920	2920	0
608	20250210	104500	177224590	2920	2920	2920	2920	3
609	20250210	104400	177215830	2920	2895	2920	2895	145
610	20250210	104300	176796030	2900	2900	2900	2900	1970
611	20250210	104200	171083030	2900	2900	2900	2900	0
612	20250210	104100	171083030	2900	2900	2900	2900	0
613	20250210	104000	171083030	2900	2900	2900	2900	0
614	20250210	103900	171083030	2900	2900	2900	2900	0
615	20250210	103800	171083030	2900	2900	2900	2900	385
616	20250210	103700	169966530	2930	2925	2930	2900	1408
617	20250210	103600	165882055	2925	2940	2940	2925	246
618	20250210	103500	165161935	2945	2955	2955	2945	1147
619	20250210	103400	161779070	2970	2970	2970	2970	0
620	20250210	103300	161779070	2970	2970	2970	2970	0
621	20250210	103200	161779070	2970	2970	2970	2970	0
622	20250210	103100	161779070	2970	2970	2970	2970	0
623	20250210	103000	161779070	2970	2960	2970	2955	338
624	20250210	102900	160779815	2960	2960	2960	2960	1
625	20250210	102800	160776855	2975	2975	2975	2975	0
626	20250210	102700	160776855	2975	2975	2975	2975	0
627	20250210	102600	160776855	2975	2975	2975	2975	0
628	20250210	102500	160776855	2975	2975	2975	2975	0
629	20250210	102400	160776855	2975	2970	2975	2970	218
630	20250210	102300	160129390	2975	2975	2975	2975	0
631	20250210	102200	160129390	2975	2965	2975	2965	3784
632	20250210	102100	148895935	2965	2960	2965	2960	11
633	20250210	102000	148863370	2960	2960	2960	2960	10
634	20250210	101900	148833770	2965	2965	2965	2965	0
635	20250210	101800	148833770	2965	2965	2965	2965	1
636	20250210	101700	148830805	2965	2960	2965	2955	425
637	20250210	101600	147574905	2960	2960	2960	2960	1
638	20250210	101500	147571945	2965	2960	2965	2960	8
639	20250210	101400	147548260	2965	2965	2965	2965	11
640	20250210	101300	147515645	2955	2955	2955	2955	0
641	20250210	101200	147515645	2955	2955	2955	2955	2
642	20250210	101100	147509735	2970	2970	2970	2970	0
643	20250210	101000	147509735	2970	2970	2970	2970	0
644	20250210	100900	147509735	2970	2970	2970	2970	0
645	20250210	100800	147509735	2970	2960	2970	2960	784
646	20250210	100700	145184930	2965	2965	2965	2965	51
647	20250210	100600	145033715	2965	2960	2965	2955	55
648	20250210	100500	144871125	2965	2965	2965	2965	148
649	20250210	100400	144432305	2970	2970	2970	2965	28
650	20250210	100300	144349220	2975	2985	2985	2975	26
651	20250210	100200	144271780	2985	2980	2985	2980	503
652	20250210	100100	142770835	2980	2985	2985	2950	5
653	20250210	100000	142756020	2945	2945	3000	2945	4841
654	20250210	095900	128297560	2950	2950	2960	2945	2018
655	20250210	095800	122344555	2950	2955	2955	2950	7000
656	20250210	095700	101673035	2960	2955	2960	2955	334
657	20250210	095600	100685980	2960	2960	2960	2960	0
658	20250210	095500	100685980	2960	2955	2960	2955	779
659	20250210	095400	98382035	2950	2955	2955	2950	486
660	20250210	095300	96948310	2955	2970	2975	2955	3061
661	20250210	095200	87869825	2965	2950	2975	2950	7894
662	20250210	095100	64503390	2935	2930	2940	2915	3515
663	20250210	095000	54202275	2930	2900	2930	2900	9378
664	20250210	094900	26957650	2895	2895	2895	2895	0
665	20250210	094800	26957650	2895	2895	2895	2895	311
666	20250210	094700	26057305	2895	2895	2895	2895	0
667	20250210	094600	26057305	2895	2895	2895	2895	349
668	20250210	094500	25046950	2895	2895	2895	2895	0
669	20250210	094400	25046950	2895	2895	2895	2895	0
670	20250210	094300	25046950	2895	2895	2895	2895	0
671	20250210	094200	25046950	2895	2895	2895	2895	0
672	20250210	094100	25046950	2895	2895	2895	2895	0
673	20250210	094000	25046950	2895	2895	2895	2895	0
674	20250210	093900	25046950	2895	2895	2895	2895	0
675	20250210	093800	25046950	2895	2895	2895	2895	0
676	20250210	093700	25046950	2895	2895	2895	2895	0
677	20250210	093600	25046950	2895	2895	2895	2895	20
678	20250210	093500	24989050	2900	2900	2900	2900	0
679	20250210	093400	24989050	2900	2895	2900	2890	16
680	20250210	093300	24942775	2895	2895	2895	2895	1
681	20250210	093200	24939880	2900	2895	2900	2890	547
682	20250210	093100	23356360	2895	2895	2895	2895	8
683	20250210	093000	23333200	2895	2885	2895	2885	19
684	20250210	092900	23278325	2895	2885	2895	2885	21
685	20250210	092800	23217730	2895	2895	2895	2895	0
686	20250210	092700	23217730	2895	2895	2895	2895	162
687	20250210	092600	22748740	2895	2895	2895	2895	0
688	20250210	092500	22748740	2895	2895	2895	2895	0
689	20250210	092400	22748740	2895	2895	2895	2895	0
690	20250210	092300	22748740	2895	2895	2895	2895	0
691	20250210	092200	22748740	2895	2895	2895	2895	100
692	20250210	092100	22459240	2905	2905	2905	2905	0
693	20250210	092000	22459240	2905	2905	2905	2870	3
694	20250210	091900	22450560	2870	2865	2900	2860	3849
695	20250210	091800	11302990	2875	2855	2875	2855	110
696	20250210	091700	10988465	2855	2855	2855	2855	1
697	20250210	091600	10985610	2850	2840	2850	2840	2748
698	20250210	091500	3180175	2840	2835	2840	2835	10
699	20250210	091400	3151820	2840	2840	2840	2820	52
700	20250210	091300	3005140	2820	2835	2835	2820	713
701	20250210	091200	991600	2835	2835	2835	2830	34
702	20250210	091100	895295	2835	2835	2840	2835	51
703	20250210	091000	750700	2830	2830	2830	2830	0
704	20250210	090900	750700	2830	2830	2830	2830	22
705	20250210	090800	688440	2840	2840	2840	2840	6
706	20250210	090700	671400	2845	2845	2845	2845	0
707	20250210	090600	671400	2845	2845	2845	2845	0
708	20250210	090500	671400	2845	2845	2845	2845	0
709	20250210	090400	671400	2845	2845	2845	2845	0
710	20250210	090300	671400	2845	2845	2845	2845	0
711	20250210	090200	671400	2845	2845	2845	2845	0
712	20250210	090100	671400	2845	2830	2845	2830	54
713	20250210	090000	518565	2865	2865	2865	2865	181