KissMeData/365900/min/candle-20250210.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250210	213000	37050535	2990	2990	2990	2990	181
3	20250210	212900	37050535	2990	2990	2990	2990	0
4	20250210	212800	37050535	2990	2990	2990	2990	0
5	20250210	212700	37050535	2990	2990	2990	2990	0
6	20250210	212600	37050535	2990	2990	2990	2990	0
7	20250210	212500	37050535	2990	2990	2990	2990	0
8	20250210	212400	37050535	2990	2990	2990	2990	0
9	20250210	212300	37050535	2990	2990	2990	2990	0
10	20250210	212200	37050535	2990	2990	2990	2990	0
11	20250210	212100	37050535	2990	2990	2990	2990	0
12	20250210	212000	37050535	2990	2990	2990	2990	0
13	20250210	211900	37050535	2990	2990	2990	2990	0
14	20250210	211800	37050535	2990	2990	2990	2990	0
15	20250210	211700	37050535	2990	2990	2990	2990	0
16	20250210	211600	37050535	2990	2990	2990	2990	0
17	20250210	211500	37050535	2990	2990	2990	2990	0
18	20250210	211400	37050535	2990	2990	2990	2990	0
19	20250210	211300	37050535	2990	2990	2990	2990	0
20	20250210	211200	37050535	2990	2990	2990	2990	0
21	20250210	211100	37050535	2990	2990	2990	2990	0
22	20250210	211000	37050535	2990	2990	2990	2990	0
23	20250210	210900	37050535	2990	2990	2990	2990	0
24	20250210	210800	37050535	2990	2990	2990	2990	0
25	20250210	210700	37050535	2990	2990	2990	2990	0
26	20250210	210600	37050535	2990	2990	2990	2990	0
27	20250210	210500	37050535	2990	2990	2990	2990	0
28	20250210	210400	37050535	2990	2990	2990	2990	0
29	20250210	210300	37050535	2990	2990	2990	2990	0
30	20250210	210200	37050535	2990	2990	2990	2990	0
31	20250210	210100	37050535	2990	2990	2990	2990	0
32	20250210	210000	37050535	2990	2990	2990	2990	181
33	20250210	205900	37050535	2990	2990	2990	2990	0
34	20250210	205800	37050535	2990	2990	2990	2990	0
35	20250210	205700	37050535	2990	2990	2990	2990	0
36	20250210	205600	37050535	2990	2990	2990	2990	0
37	20250210	205500	37050535	2990	2990	2990	2990	0
38	20250210	205400	37050535	2990	2990	2990	2990	0
39	20250210	205300	37050535	2990	2990	2990	2990	0
40	20250210	205200	37050535	2990	2990	2990	2990	0
41	20250210	205100	37050535	2990	2990	2990	2990	0
42	20250210	205000	37050535	2990	2990	2990	2990	0
43	20250210	204900	37050535	2990	2990	2990	2990	0
44	20250210	204800	37050535	2990	2990	2990	2990	0
45	20250210	204700	37050535	2990	2990	2990	2990	0
46	20250210	204600	37050535	2990	2990	2990	2990	0
47	20250210	204500	37050535	2990	2990	2990	2990	0
48	20250210	204400	37050535	2990	2990	2990	2990	0
49	20250210	204300	37050535	2990	2990	2990	2990	0
50	20250210	204200	37050535	2990	2990	2990	2990	0
51	20250210	204100	37050535	2990	2990	2990	2990	0
52	20250210	204000	37050535	2990	2990	2990	2990	0
53	20250210	203900	37050535	2990	2990	2990	2990	0
54	20250210	203800	37050535	2990	2990	2990	2990	0
55	20250210	203700	37050535	2990	2990	2990	2990	0
56	20250210	203600	37050535	2990	2990	2990	2990	0
57	20250210	203500	37050535	2990	2990	2990	2990	0
58	20250210	203400	37050535	2990	2990	2990	2990	0
59	20250210	203300	37050535	2990	2990	2990	2990	0
60	20250210	203200	37050535	2990	2990	2990	2990	0
61	20250210	203100	37050535	2990	2990	2990	2990	0
62	20250210	203000	37050535	2990	2990	2990	2990	181
63	20250210	202900	37050535	2990	2990	2990	2990	0
64	20250210	202800	37050535	2990	2990	2990	2990	0
65	20250210	202700	37050535	2990	2990	2990	2990	0
66	20250210	202600	37050535	2990	2990	2990	2990	0
67	20250210	202500	37050535	2990	2990	2990	2990	0
68	20250210	202400	37050535	2990	2990	2990	2990	0
69	20250210	202300	37050535	2990	2990	2990	2990	0
70	20250210	202200	37050535	2990	2990	2990	2990	0
71	20250210	202100	37050535	2990	2990	2990	2990	0
72	20250210	202000	37050535	2990	2990	2990	2990	0
73	20250210	201900	37050535	2990	2990	2990	2990	0
74	20250210	201800	37050535	2990	2990	2990	2990	0
75	20250210	201700	37050535	2990	2990	2990	2990	0
76	20250210	201600	37050535	2990	2990	2990	2990	0
77	20250210	201500	37050535	2990	2990	2990	2990	0
78	20250210	201400	37050535	2990	2990	2990	2990	0
79	20250210	201300	37050535	2990	2990	2990	2990	0
80	20250210	201200	37050535	2990	2990	2990	2990	0
81	20250210	201100	37050535	2990	2990	2990	2990	0
82	20250210	201000	37050535	2990	2990	2990	2990	0
83	20250210	200900	37050535	2990	2990	2990	2990	0
84	20250210	200800	37050535	2990	2990	2990	2990	0
85	20250210	200700	37050535	2990	2990	2990	2990	0
86	20250210	200600	37050535	2990	2990	2990	2990	0
87	20250210	200500	37050535	2990	2990	2990	2990	0
88	20250210	200400	37050535	2990	2990	2990	2990	0
89	20250210	200300	37050535	2990	2990	2990	2990	0
90	20250210	200200	37050535	2990	2990	2990	2990	0
91	20250210	200100	37050535	2990	2990	2990	2990	0
92	20250210	200000	37050535	2990	2990	2990	2990	181
93	20250210	195900	37050535	2990	2990	2990	2990	0
94	20250210	195800	37050535	2990	2990	2990	2990	0
95	20250210	195700	37050535	2990	2990	2990	2990	0
96	20250210	195600	37050535	2990	2990	2990	2990	0
97	20250210	195500	37050535	2990	2990	2990	2990	0
98	20250210	195400	37050535	2990	2990	2990	2990	0
99	20250210	195300	37050535	2990	2990	2990	2990	0
100	20250210	195200	37050535	2990	2990	2990	2990	0
101	20250210	195100	37050535	2990	2990	2990	2990	0
102	20250210	195000	37050535	2990	2990	2990	2990	0
103	20250210	194900	37050535	2990	2990	2990	2990	0
104	20250210	194800	37050535	2990	2990	2990	2990	0
105	20250210	194700	37050535	2990	2990	2990	2990	0
106	20250210	194600	37050535	2990	2990	2990	2990	0
107	20250210	194500	37050535	2990	2990	2990	2990	0
108	20250210	194400	37050535	2990	2990	2990	2990	0
109	20250210	194300	37050535	2990	2990	2990	2990	0
110	20250210	194200	37050535	2990	2990	2990	2990	0
111	20250210	194100	37050535	2990	2990	2990	2990	0
112	20250210	194000	37050535	2990	2990	2990	2990	0
113	20250210	193900	37050535	2990	2990	2990	2990	0
114	20250210	193800	37050535	2990	2990	2990	2990	0
115	20250210	193700	37050535	2990	2990	2990	2990	0
116	20250210	193600	37050535	2990	2990	2990	2990	0
117	20250210	193500	37050535	2990	2990	2990	2990	0
118	20250210	193400	37050535	2990	2990	2990	2990	0
119	20250210	193300	37050535	2990	2990	2990	2990	0
120	20250210	193200	37050535	2990	2990	2990	2990	0
121	20250210	193100	37050535	2990	2990	2990	2990	0
122	20250210	193000	37050535	2990	2990	2990	2990	181
123	20250210	192900	37050535	2990	2990	2990	2990	0
124	20250210	192800	37050535	2990	2990	2990	2990	0
125	20250210	192700	37050535	2990	2990	2990	2990	0
126	20250210	192600	37050535	2990	2990	2990	2990	0
127	20250210	192500	37050535	2990	2990	2990	2990	0
128	20250210	192400	37050535	2990	2990	2990	2990	0
129	20250210	192300	37050535	2990	2990	2990	2990	0
130	20250210	192200	37050535	2990	2990	2990	2990	0
131	20250210	192100	37050535	2990	2990	2990	2990	0
132	20250210	192000	37050535	2990	2990	2990	2990	0
133	20250210	191900	37050535	2990	2990	2990	2990	0
134	20250210	191800	37050535	2990	2990	2990	2990	0
135	20250210	191700	37050535	2990	2990	2990	2990	0
136	20250210	191600	37050535	2990	2990	2990	2990	0
137	20250210	191500	37050535	2990	2990	2990	2990	0
138	20250210	191400	37050535	2990	2990	2990	2990	0
139	20250210	191300	37050535	2990	2990	2990	2990	0
140	20250210	191200	37050535	2990	2990	2990	2990	0
141	20250210	191100	37050535	2990	2990	2990	2990	0
142	20250210	191000	37050535	2990	2990	2990	2990	0
143	20250210	190900	37050535	2990	2990	2990	2990	0
144	20250210	190800	37050535	2990	2990	2990	2990	0
145	20250210	190700	37050535	2990	2990	2990	2990	0
146	20250210	190600	37050535	2990	2990	2990	2990	0
147	20250210	190500	37050535	2990	2990	2990	2990	0
148	20250210	190400	37050535	2990	2990	2990	2990	0
149	20250210	190300	37050535	2990	2990	2990	2990	0
150	20250210	190200	37050535	2990	2990	2990	2990	0
151	20250210	190100	37050535	2990	2990	2990	2990	0
152	20250210	190000	37050535	2990	2990	2990	2990	181
153	20250210	185900	37050535	2990	2990	2990	2990	0
154	20250210	185800	37050535	2990	2990	2990	2990	0
155	20250210	185700	37050535	2990	2990	2990	2990	0
156	20250210	185600	37050535	2990	2990	2990	2990	0
157	20250210	185500	37050535	2990	2990	2990	2990	0
158	20250210	185400	37050535	2990	2990	2990	2990	0
159	20250210	185300	37050535	2990	2990	2990	2990	0
160	20250210	185200	37050535	2990	2990	2990	2990	0
161	20250210	185100	37050535	2990	2990	2990	2990	0
162	20250210	185000	37050535	2990	2990	2990	2990	0
163	20250210	184900	37050535	2990	2990	2990	2990	0
164	20250210	184800	37050535	2990	2990	2990	2990	0
165	20250210	184700	37050535	2990	2990	2990	2990	0
166	20250210	184600	37050535	2990	2990	2990	2990	0
167	20250210	184500	37050535	2990	2990	2990	2990	0
168	20250210	184400	37050535	2990	2990	2990	2990	0
169	20250210	184300	37050535	2990	2990	2990	2990	0
170	20250210	184200	37050535	2990	2990	2990	2990	0
171	20250210	184100	37050535	2990	2990	2990	2990	0
172	20250210	184000	37050535	2990	2990	2990	2990	0
173	20250210	183900	37050535	2990	2990	2990	2990	0
174	20250210	183800	37050535	2990	2990	2990	2990	0
175	20250210	183700	37050535	2990	2990	2990	2990	0
176	20250210	183600	37050535	2990	2990	2990	2990	0
177	20250210	183500	37050535	2990	2990	2990	2990	0
178	20250210	183400	37050535	2990	2990	2990	2990	0
179	20250210	183300	37050535	2990	2990	2990	2990	0
180	20250210	183200	37050535	2990	2990	2990	2990	0
181	20250210	183100	37050535	2990	2990	2990	2990	0
182	20250210	183000	37050535	2990	2990	2990	2990	181
183	20250210	182900	37050535	2990	2990	2990	2990	0
184	20250210	182800	37050535	2990	2990	2990	2990	0
185	20250210	182700	37050535	2990	2990	2990	2990	0
186	20250210	182600	37050535	2990	2990	2990	2990	0
187	20250210	182500	37050535	2990	2990	2990	2990	0
188	20250210	182400	37050535	2990	2990	2990	2990	0
189	20250210	182300	37050535	2990	2990	2990	2990	0
190	20250210	182200	37050535	2990	2990	2990	2990	0
191	20250210	182100	37050535	2990	2990	2990	2990	0
192	20250210	182000	37050535	2990	2990	2990	2990	0
193	20250210	181900	37050535	2990	2990	2990	2990	0
194	20250210	181800	37050535	2990	2990	2990	2990	0
195	20250210	181700	37050535	2990	2990	2990	2990	0
196	20250210	181600	37050535	2990	2990	2990	2990	0
197	20250210	181500	37050535	2990	2990	2990	2990	0
198	20250210	181400	37050535	2990	2990	2990	2990	0
199	20250210	181300	37050535	2990	2990	2990	2990	0
200	20250210	181200	37050535	2990	2990	2990	2990	0
201	20250210	181100	37050535	2990	2990	2990	2990	0
202	20250210	181000	37050535	2990	2990	2990	2990	0
203	20250210	180900	37050535	2990	2990	2990	2990	0
204	20250210	180800	37050535	2990	2990	2990	2990	0
205	20250210	180700	37050535	2990	2990	2990	2990	0
206	20250210	180600	37050535	2990	2990	2990	2990	0
207	20250210	180500	37050535	2990	2990	2990	2990	0
208	20250210	180400	37050535	2990	2990	2990	2990	0
209	20250210	180300	37050535	2990	2990	2990	2990	0
210	20250210	180200	37050535	2990	2990	2990	2990	0
211	20250210	180100	37050535	2990	2990	2990	2990	0
212	20250210	180000	37050535	2990	2990	2990	2990	181
213	20250210	175900	37050535	2990	2990	2990	2990	0
214	20250210	175800	37050535	2990	2990	2990	2990	0
215	20250210	175700	37050535	2990	2990	2990	2990	0
216	20250210	175600	37050535	2990	2990	2990	2990	0
217	20250210	175500	37050535	2990	2990	2990	2990	0
218	20250210	175400	37050535	2990	2990	2990	2990	0
219	20250210	175300	37050535	2990	2990	2990	2990	0
220	20250210	175200	37050535	2990	2990	2990	2990	0
221	20250210	175100	37050535	2990	2990	2990	2990	0
222	20250210	175000	37050535	2990	2990	2990	2990	0
223	20250210	174900	37050535	2990	2990	2990	2990	0
224	20250210	174800	37050535	2990	2990	2990	2990	0
225	20250210	174700	37050535	2990	2990	2990	2990	0
226	20250210	174600	37050535	2990	2990	2990	2990	0
227	20250210	174500	37050535	2990	2990	2990	2990	0
228	20250210	174400	37050535	2990	2990	2990	2990	0
229	20250210	174300	37050535	2990	2990	2990	2990	0
230	20250210	174200	37050535	2990	2990	2990	2990	0
231	20250210	174100	37050535	2990	2990	2990	2990	0
232	20250210	174000	37050535	2990	2990	2990	2990	0
233	20250210	173900	37050535	2990	2990	2990	2990	0
234	20250210	173800	37050535	2990	2990	2990	2990	0
235	20250210	173700	37050535	2990	2990	2990	2990	0
236	20250210	173600	37050535	2990	2990	2990	2990	0
237	20250210	173500	37050535	2990	2990	2990	2990	0
238	20250210	173400	37050535	2990	2990	2990	2990	0
239	20250210	173300	37050535	2990	2990	2990	2990	0
240	20250210	173200	37050535	2990	2990	2990	2990	0
241	20250210	173100	37050535	2990	2990	2990	2990	0
242	20250210	173000	37050535	2990	2990	2990	2990	181
243	20250210	172900	37050535	2990	2990	2990	2990	0
244	20250210	172800	37050535	2990	2990	2990	2990	0
245	20250210	172700	37050535	2990	2990	2990	2990	0
246	20250210	172600	37050535	2990	2990	2990	2990	0
247	20250210	172500	37050535	2990	2990	2990	2990	0
248	20250210	172400	37050535	2990	2990	2990	2990	0
249	20250210	172300	37050535	2990	2990	2990	2990	0
250	20250210	172200	37050535	2990	2990	2990	2990	0
251	20250210	172100	37050535	2990	2990	2990	2990	0
252	20250210	172000	37050535	2990	2990	2990	2990	0
253	20250210	171900	37050535	2990	2990	2990	2990	0
254	20250210	171800	37050535	2990	2990	2990	2990	0
255	20250210	171700	37050535	2990	2990	2990	2990	0
256	20250210	171600	37050535	2990	2990	2990	2990	0
257	20250210	171500	37050535	2990	2990	2990	2990	0
258	20250210	171400	37050535	2990	2990	2990	2990	0
259	20250210	171300	37050535	2990	2990	2990	2990	0
260	20250210	171200	37050535	2990	2990	2990	2990	0
261	20250210	171100	37050535	2990	2990	2990	2990	0
262	20250210	171000	37050535	2990	2990	2990	2990	0
263	20250210	170900	37050535	2990	2990	2990	2990	0
264	20250210	170800	37050535	2990	2990	2990	2990	0
265	20250210	170700	37050535	2990	2990	2990	2990	0
266	20250210	170600	37050535	2990	2990	2990	2990	0
267	20250210	170500	37050535	2990	2990	2990	2990	0
268	20250210	170400	37050535	2990	2990	2990	2990	0
269	20250210	170300	37050535	2990	2990	2990	2990	0
270	20250210	170200	37050535	2990	2990	2990	2990	0
271	20250210	170100	37050535	2990	2990	2990	2990	0
272	20250210	170000	37050535	2990	2990	2990	2990	181
273	20250210	165900	37050535	2990	2990	2990	2990	0
274	20250210	165800	37050535	2990	2990	2990	2990	0
275	20250210	165700	37050535	2990	2990	2990	2990	0
276	20250210	165600	37050535	2990	2990	2990	2990	0
277	20250210	165500	37050535	2990	2990	2990	2990	0
278	20250210	165400	37050535	2990	2990	2990	2990	0
279	20250210	165300	37050535	2990	2990	2990	2990	0
280	20250210	165200	37050535	2990	2990	2990	2990	0
281	20250210	165100	37050535	2990	2990	2990	2990	0
282	20250210	165000	37050535	2990	2990	2990	2990	0
283	20250210	164900	37050535	2990	2990	2990	2990	0
284	20250210	164800	37050535	2990	2990	2990	2990	0
285	20250210	164700	37050535	2990	2990	2990	2990	0
286	20250210	164600	37050535	2990	2990	2990	2990	0
287	20250210	164500	37050535	2990	2990	2990	2990	0
288	20250210	164400	37050535	2990	2990	2990	2990	0
289	20250210	164300	37050535	2990	2990	2990	2990	0
290	20250210	164200	37050535	2990	2990	2990	2990	0
291	20250210	164100	37050535	2990	2990	2990	2990	0
292	20250210	164000	37050535	2990	2990	2990	2990	0
293	20250210	163900	37050535	2990	2990	2990	2990	0
294	20250210	163800	37050535	2990	2990	2990	2990	0
295	20250210	163700	37050535	2990	2990	2990	2990	0
296	20250210	163600	37050535	2990	2990	2990	2990	0
297	20250210	163500	37050535	2990	2990	2990	2990	0
298	20250210	163400	37050535	2990	2990	2990	2990	0
299	20250210	163300	37050535	2990	2990	2990	2990	0
300	20250210	163200	37050535	2990	2990	2990	2990	0
301	20250210	163100	37050535	2990	2990	2990	2990	0
302	20250210	163000	37050535	2990	2990	2990	2990	181
303	20250210	162900	37050535	2990	2990	2990	2990	0
304	20250210	162800	37050535	2990	2990	2990	2990	0
305	20250210	162700	37050535	2990	2990	2990	2990	0
306	20250210	162600	37050535	2990	2990	2990	2990	0
307	20250210	162500	37050535	2990	2990	2990	2990	0
308	20250210	162400	37050535	2990	2990	2990	2990	0
309	20250210	162300	37050535	2990	2990	2990	2990	0
310	20250210	162200	37050535	2990	2990	2990	2990	0
311	20250210	162100	37050535	2990	2990	2990	2990	0
312	20250210	162000	37050535	2990	2990	2990	2990	0
313	20250210	161900	37050535	2990	2990	2990	2990	0
314	20250210	161800	37050535	2990	2990	2990	2990	0
315	20250210	161700	37050535	2990	2990	2990	2990	0
316	20250210	161600	37050535	2990	2990	2990	2990	0
317	20250210	161500	37050535	2990	2990	2990	2990	0
318	20250210	161400	37050535	2990	2990	2990	2990	0
319	20250210	161300	37050535	2990	2990	2990	2990	0
320	20250210	161200	37050535	2990	2990	2990	2990	0
321	20250210	161100	37050535	2990	2990	2990	2990	0
322	20250210	161000	37050535	2990	2990	2990	2990	0
323	20250210	160900	37050535	2990	2990	2990	2990	0
324	20250210	160800	37050535	2990	2990	2990	2990	0
325	20250210	160700	37050535	2990	2990	2990	2990	0
326	20250210	160600	37050535	2990	2990	2990	2990	0
327	20250210	160500	37050535	2990	2990	2990	2990	0
328	20250210	160400	37050535	2990	2990	2990	2990	0
329	20250210	160300	37050535	2990	2990	2990	2990	0
330	20250210	160200	37050535	2990	2990	2990	2990	0
331	20250210	160100	37050535	2990	2990	2990	2990	0
332	20250210	160000	37050535	2990	2990	2990	2990	181
333	20250210	155900	37050535	2990	2990	2990	2990	0
334	20250210	155800	37050535	2990	2990	2990	2990	0
335	20250210	155700	37050535	2990	2990	2990	2990	0
336	20250210	155600	37050535	2990	2990	2990	2990	0
337	20250210	155500	37050535	2990	2990	2990	2990	0
338	20250210	155400	37050535	2990	2990	2990	2990	0
339	20250210	155300	37050535	2990	2990	2990	2990	0
340	20250210	155200	37050535	2990	2990	2990	2990	0
341	20250210	155100	37050535	2990	2990	2990	2990	0
342	20250210	155000	37050535	2990	2990	2990	2990	0
343	20250210	154900	37050535	2990	2990	2990	2990	0
344	20250210	154800	37050535	2990	2990	2990	2990	0
345	20250210	154700	37050535	2990	2990	2990	2990	0
346	20250210	154600	37050535	2990	2990	2990	2990	0
347	20250210	154500	37050535	2990	2990	2990	2990	0
348	20250210	154400	37050535	2990	2990	2990	2990	0
349	20250210	154300	37050535	2990	2990	2990	2990	0
350	20250210	154200	37050535	2990	2990	2990	2990	0
351	20250210	154100	37050535	2990	2990	2990	2990	0
352	20250210	154000	37050535	2990	2990	2990	2990	0
353	20250210	153900	37050535	2990	2990	2990	2990	0
354	20250210	153800	37050535	2990	2990	2990	2990	0
355	20250210	153700	37050535	2990	2990	2990	2990	0
356	20250210	153600	37050535	2990	2990	2990	2990	0
357	20250210	153500	37050535	2990	2990	2990	2990	0
358	20250210	153400	37050535	2990	2990	2990	2990	0
359	20250210	153300	37050535	2990	2990	2990	2990	0
360	20250210	153200	37050535	2990	2990	2990	2990	0
361	20250210	153100	37050535	2990	2990	2990	2990	0
362	20250210	153000	37050535	2990	2990	2990	2990	362
363	20250210	152900	36509345	2990	2990	2990	2990	0
364	20250210	152800	36509345	2990	2990	2990	2990	0
365	20250210	152700	36509345	2990	2990	2990	2990	0
366	20250210	152600	36509345	2990	2990	2990	2990	0
367	20250210	152500	36509345	2990	2990	2990	2990	0
368	20250210	152400	36509345	2990	2990	2990	2990	0
369	20250210	152300	36509345	2990	2990	2990	2990	0
370	20250210	152200	36509345	2990	2990	2990	2990	0
371	20250210	152100	36509345	2990	2990	2990	2990	0
372	20250210	152000	36509345	2990	2990	2990	2990	0
373	20250210	151900	36509345	2990	3000	3000	2990	272
374	20250210	151800	35694445	3055	3055	3055	3055	0
375	20250210	151700	35694445	3055	3055	3055	3055	0
376	20250210	151600	35694445	3055	3055	3055	3055	0
377	20250210	151500	35694445	3055	3055	3055	3055	0
378	20250210	151400	35694445	3055	3055	3055	3055	0
379	20250210	151300	35694445	3055	3055	3055	3055	0
380	20250210	151200	35694445	3055	3055	3055	3055	0
381	20250210	151100	35694445	3055	3055	3055	3055	0
382	20250210	151000	35694445	3055	3055	3055	3055	1
383	20250210	150900	35691390	3005	3005	3005	3005	0
384	20250210	150800	35691390	3005	3005	3005	3005	11
385	20250210	150700	35658335	3005	3005	3005	3005	0
386	20250210	150600	35658335	3005	3005	3005	3005	0
387	20250210	150500	35658335	3005	3005	3005	3005	0
388	20250210	150400	35658335	3005	3005	3005	3005	0
389	20250210	150300	35658335	3005	3005	3005	3005	0
390	20250210	150200	35658335	3005	3005	3005	3005	0
391	20250210	150100	35658335	3005	3005	3005	3005	0
392	20250210	150000	35658335	3005	3005	3005	3005	0
393	20250210	145900	35658335	3005	3005	3005	3005	4
394	20250210	145800	35646315	3000	3000	3000	3000	0
395	20250210	145700	35646315	3000	3000	3000	3000	0
396	20250210	145600	35646315	3000	3000	3000	3000	0
397	20250210	145500	35646315	3000	3000	3000	3000	0
398	20250210	145400	35646315	3000	3000	3000	3000	0
399	20250210	145300	35646315	3000	3000	3000	3000	100
400	20250210	145200	35346315	2995	2980	2995	2980	1916
401	20250210	145100	29617475	2990	2990	2990	2990	0
402	20250210	145000	29617475	2990	2990	2990	2990	0
403	20250210	144900	29617475	2990	2990	2990	2990	0
404	20250210	144800	29617475	2990	2990	2990	2990	0
405	20250210	144700	29617475	2990	2990	2990	2990	5
406	20250210	144600	29602525	2990	2990	2990	2990	0
407	20250210	144500	29602525	2990	2990	2990	2990	0
408	20250210	144400	29602525	2990	2990	2990	2990	0
409	20250210	144300	29602525	2990	2990	2990	2990	0
410	20250210	144200	29602525	2990	2990	2990	2990	0
411	20250210	144100	29602525	2990	2990	2990	2990	0
412	20250210	144000	29602525	2990	2990	2990	2990	0
413	20250210	143900	29602525	2990	2990	2990	2990	0
414	20250210	143800	29602525	2990	2990	2990	2990	0
415	20250210	143700	29602525	2990	2990	2990	2990	0
416	20250210	143600	29602525	2990	2970	2990	2970	3000
417	20250210	143500	20648400	2970	2970	2970	2970	0
418	20250210	143400	20648400	2970	2970	2970	2970	0
419	20250210	143300	20648400	2970	2970	2970	2970	0
420	20250210	143200	20648400	2970	2970	2970	2970	0
421	20250210	143100	20648400	2970	2970	2970	2970	0
422	20250210	143000	20648400	2970	2970	2970	2970	0
423	20250210	142900	20648400	2970	2970	2970	2970	0
424	20250210	142800	20648400	2970	2970	2970	2970	0
425	20250210	142700	20648400	2970	2970	2970	2970	0
426	20250210	142600	20648400	2970	2970	2970	2970	1
427	20250210	142500	20645430	2960	2960	2960	2960	9
428	20250210	142400	20618790	2950	2950	2950	2950	0
429	20250210	142300	20618790	2950	2950	2950	2950	0
430	20250210	142200	20618790	2950	2950	2950	2950	0
431	20250210	142100	20618790	2950	2950	2950	2950	1
432	20250210	142000	20615840	2960	2960	2960	2960	0
433	20250210	141900	20615840	2960	2960	2960	2960	0
434	20250210	141800	20615840	2960	2960	2960	2960	0
435	20250210	141700	20615840	2960	2960	2960	2960	0
436	20250210	141600	20615840	2960	2960	2960	2960	0
437	20250210	141500	20615840	2960	2960	2960	2960	0
438	20250210	141400	20615840	2960	2960	2960	2960	0
439	20250210	141300	20615840	2960	2960	2960	2960	0
440	20250210	141200	20615840	2960	2960	2960	2960	0
441	20250210	141100	20615840	2960	2960	2960	2960	0
442	20250210	141000	20615840	2960	2960	2960	2960	0
443	20250210	140900	20615840	2960	2960	2960	2960	0
444	20250210	140800	20615840	2960	2960	2960	2960	0
445	20250210	140700	20615840	2960	2960	2960	2960	0
446	20250210	140600	20615840	2960	2960	2960	2960	10
447	20250210	140500	20586240	2960	2960	2960	2960	4
448	20250210	140400	20574400	2960	2960	2960	2960	0
449	20250210	140300	20574400	2960	2960	2960	2960	0
450	20250210	140200	20574400	2960	2960	2960	2960	0
451	20250210	140100	20574400	2960	2960	2960	2960	0
452	20250210	140000	20574400	2960	2960	2960	2960	1
453	20250210	135900	20571440	2960	2960	2960	2960	0
454	20250210	135800	20571440	2960	2950	2960	2950	31
455	20250210	135700	20479980	2950	2950	2950	2950	0
456	20250210	135600	20479980	2950	2950	2950	2950	0
457	20250210	135500	20479980	2950	2950	2950	2950	0
458	20250210	135400	20479980	2950	2950	2950	2950	0
459	20250210	135300	20479980	2950	2950	2950	2950	0
460	20250210	135200	20479980	2950	2950	2950	2950	0
461	20250210	135100	20479980	2950	2950	2950	2950	0
462	20250210	135000	20479980	2950	2950	2950	2950	0
463	20250210	134900	20479980	2950	2950	2950	2950	0
464	20250210	134800	20479980	2950	2950	2950	2950	0
465	20250210	134700	20479980	2950	2950	2950	2950	0
466	20250210	134600	20479980	2950	2950	2950	2950	0
467	20250210	134500	20479980	2950	2950	2950	2950	0
468	20250210	134400	20479980	2950	2950	2950	2950	0
469	20250210	134300	20479980	2950	2950	2950	2950	0
470	20250210	134200	20479980	2950	2950	2950	2950	0
471	20250210	134100	20479980	2950	2950	2950	2950	26
472	20250210	134000	20403280	2950	2950	2950	2950	0
473	20250210	133900	20403280	2950	2950	2950	2950	0
474	20250210	133800	20403280	2950	2950	2950	2950	0
475	20250210	133700	20403280	2950	2950	2950	2950	0
476	20250210	133600	20403280	2950	2950	2950	2950	0
477	20250210	133500	20403280	2950	2950	2950	2950	0
478	20250210	133400	20403280	2950	2950	2950	2950	15
479	20250210	133300	20359030	2950	2945	2950	2945	8
480	20250210	133200	20335455	2950	2950	2950	2950	0
481	20250210	133100	20335455	2950	2950	2950	2950	0
482	20250210	133000	20335455	2950	2950	2950	2950	0
483	20250210	132900	20335455	2950	2950	2950	2950	0
484	20250210	132800	20335455	2950	2950	2950	2950	0
485	20250210	132700	20335455	2950	2950	2950	2950	0
486	20250210	132600	20335455	2950	2950	2950	2950	0
487	20250210	132500	20335455	2950	2950	2950	2950	0
488	20250210	132400	20335455	2950	2950	2950	2950	0
489	20250210	132300	20335455	2950	2950	2950	2950	0
490	20250210	132200	20335455	2950	2950	2950	2950	0
491	20250210	132100	20335455	2950	2925	2950	2925	1000
492	20250210	132000	17386400	2900	2900	2900	2900	0
493	20250210	131900	17386400	2900	2900	2900	2900	295
494	20250210	131800	16530900	2885	2885	2885	2885	0
495	20250210	131700	16530900	2885	2885	2885	2885	0
496	20250210	131600	16530900	2885	2885	2885	2885	0
497	20250210	131500	16530900	2885	2885	2885	2885	0
498	20250210	131400	16530900	2885	2885	2885	2885	0
499	20250210	131300	16530900	2885	2885	2885	2885	0
500	20250210	131200	16530900	2885	2885	2885	2885	0
501	20250210	131100	16530900	2885	2885	2885	2885	0
502	20250210	131000	16530900	2885	2885	2885	2885	0
503	20250210	130900	16530900	2885	2885	2885	2885	0
504	20250210	130800	16530900	2885	2885	2885	2885	0
505	20250210	130700	16530900	2885	2885	2885	2885	0
506	20250210	130600	16530900	2885	2885	2885	2885	0
507	20250210	130500	16530900	2885	2885	2885	2885	301
508	20250210	130400	15662515	2900	2900	2900	2900	0
509	20250210	130300	15662515	2900	2900	2900	2900	0
510	20250210	130200	15662515	2900	2900	2900	2900	0
511	20250210	130100	15662515	2900	2900	2900	2900	0
512	20250210	130000	15662515	2900	2900	2900	2900	0
513	20250210	125900	15662515	2900	2900	2900	2900	0
514	20250210	125800	15662515	2900	2900	2900	2900	350
515	20250210	125700	14647515	2900	2900	2900	2900	0
516	20250210	125600	14647515	2900	2900	2900	2900	381
517	20250210	125500	13542615	2900	2900	2900	2900	0
518	20250210	125400	13542615	2900	2900	2900	2900	0
519	20250210	125300	13542615	2900	2900	2900	2900	0
520	20250210	125200	13542615	2900	2900	2900	2900	0
521	20250210	125100	13542615	2900	2900	2900	2900	0
522	20250210	125000	13542615	2900	2900	2900	2900	0
523	20250210	124900	13542615	2900	2900	2900	2900	0
524	20250210	124800	13542615	2900	2900	2900	2900	0
525	20250210	124700	13542615	2900	2900	2900	2900	1
526	20250210	124600	13539715	2900	2900	2900	2900	0
527	20250210	124500	13539715	2900	2900	2900	2900	0
528	20250210	124400	13539715	2900	2900	2900	2900	0
529	20250210	124300	13539715	2900	2900	2900	2900	0
530	20250210	124200	13539715	2900	2900	2900	2900	0
531	20250210	124100	13539715	2900	2900	2900	2900	0
532	20250210	124000	13539715	2900	2900	2900	2900	0
533	20250210	123900	13539715	2900	2900	2900	2900	0
534	20250210	123800	13539715	2900	2900	2900	2900	0
535	20250210	123700	13539715	2900	2900	2900	2900	0
536	20250210	123600	13539715	2900	2900	2900	2900	0
537	20250210	123500	13539715	2900	2900	2900	2900	0
538	20250210	123400	13539715	2900	2900	2900	2900	0
539	20250210	123300	13539715	2900	2900	2900	2900	0
540	20250210	123200	13539715	2900	2900	2900	2900	0
541	20250210	123100	13539715	2900	2900	2900	2900	0
542	20250210	123000	13539715	2900	2900	2900	2900	0
543	20250210	122900	13539715	2900	2900	2900	2900	0
544	20250210	122800	13539715	2900	2900	2900	2900	0
545	20250210	122700	13539715	2900	2900	2900	2900	0
546	20250210	122600	13539715	2900	2900	2900	2900	0
547	20250210	122500	13539715	2900	2900	2900	2900	0
548	20250210	122400	13539715	2900	2900	2900	2900	0
549	20250210	122300	13539715	2900	2900	2900	2900	0
550	20250210	122200	13539715	2900	2900	2900	2900	0
551	20250210	122100	13539715	2900	2900	2900	2900	0
552	20250210	122000	13539715	2900	2900	2900	2900	0
553	20250210	121900	13539715	2900	2900	2900	2900	0
554	20250210	121800	13539715	2900	2900	2900	2900	0
555	20250210	121700	13539715	2900	2900	2900	2900	0
556	20250210	121600	13539715	2900	2900	2900	2900	361
557	20250210	121500	12492815	2900	2900	2900	2900	0
558	20250210	121400	12492815	2900	2900	2900	2900	0
559	20250210	121300	12492815	2900	2900	2900	2900	0
560	20250210	121200	12492815	2900	2900	2900	2900	0
561	20250210	121100	12492815	2900	2900	2900	2900	0
562	20250210	121000	12492815	2900	2900	2900	2900	6
563	20250210	120900	12475415	2900	2900	2900	2900	0
564	20250210	120800	12475415	2900	2900	2900	2900	0
565	20250210	120700	12475415	2900	2900	2900	2900	0
566	20250210	120600	12475415	2900	2900	2900	2900	0
567	20250210	120500	12475415	2900	2900	2900	2900	0
568	20250210	120400	12475415	2900	2900	2900	2900	0
569	20250210	120300	12475415	2900	2900	2900	2900	0
570	20250210	120200	12475415	2900	2900	2900	2900	0
571	20250210	120100	12475415	2900	2900	2900	2900	16
572	20250210	120000	12429015	2900	2900	2900	2900	0
573	20250210	115900	12429015	2900	2900	2900	2900	0
574	20250210	115800	12429015	2900	2900	2900	2900	0
575	20250210	115700	12429015	2900	2900	2900	2900	0
576	20250210	115600	12429015	2900	2900	2900	2900	0
577	20250210	115500	12429015	2900	2900	2900	2900	1
578	20250210	115400	12426115	2900	2900	2900	2900	0
579	20250210	115300	12426115	2900	2900	2900	2900	0
580	20250210	115200	12426115	2900	2900	2900	2900	0
581	20250210	115100	12426115	2900	2900	2900	2900	0
582	20250210	115000	12426115	2900	2900	2900	2900	0
583	20250210	114900	12426115	2900	2900	2900	2900	0
584	20250210	114800	12426115	2900	2900	2900	2900	5
585	20250210	114700	12411615	2900	2900	2900	2900	0
586	20250210	114600	12411615	2900	2920	2920	2900	503
587	20250210	114500	10942915	2925	2925	2925	2925	0
588	20250210	114400	10942915	2925	2925	2925	2925	0
589	20250210	114300	10942915	2925	2925	2925	2925	0
590	20250210	114200	10942915	2925	2925	2925	2925	0
591	20250210	114100	10942915	2925	2925	2925	2925	0
592	20250210	114000	10942915	2925	2925	2925	2925	0
593	20250210	113900	10942915	2925	2925	2925	2925	0
594	20250210	113800	10942915	2925	2925	2925	2925	0
595	20250210	113700	10942915	2925	2925	2925	2925	0
596	20250210	113600	10942915	2925	2925	2925	2925	0
597	20250210	113500	10942915	2925	2925	2925	2925	0
598	20250210	113400	10942915	2925	2925	2925	2925	0
599	20250210	113300	10942915	2925	2925	2925	2925	0
600	20250210	113200	10942915	2925	2925	2925	2925	0
601	20250210	113100	10942915	2925	2925	2925	2925	0
602	20250210	113000	10942915	2925	2925	2925	2925	0
603	20250210	112900	10942915	2925	2925	2925	2925	0
604	20250210	112800	10942915	2925	2925	2925	2925	0
605	20250210	112700	10942915	2925	2915	2925	2915	84
606	20250210	112600	10697635	2920	2920	2920	2920	0
607	20250210	112500	10697635	2920	2920	2920	2920	0
608	20250210	112400	10697635	2920	2920	2920	2920	0
609	20250210	112300	10697635	2920	2920	2920	2920	0
610	20250210	112200	10697635	2920	2920	2920	2920	100
611	20250210	112100	10405635	2920	2920	2920	2920	0
612	20250210	112000	10405635	2920	2920	2920	2920	0
613	20250210	111900	10405635	2920	2920	2920	2920	0
614	20250210	111800	10405635	2920	2920	2920	2920	0
615	20250210	111700	10405635	2920	2920	2920	2920	0
616	20250210	111600	10405635	2920	2920	2920	2920	1
617	20250210	111500	10402715	2925	2925	2925	2925	0
618	20250210	111400	10402715	2925	2925	2925	2925	0
619	20250210	111300	10402715	2925	2925	2925	2925	0
620	20250210	111200	10402715	2925	2925	2925	2925	0
621	20250210	111100	10402715	2925	2925	2925	2925	0
622	20250210	111000	10402715	2925	2925	2925	2925	0
623	20250210	110900	10402715	2925	2925	2925	2925	0
624	20250210	110800	10402715	2925	2910	2925	2910	14
625	20250210	110700	10361830	2900	2900	2900	2900	0
626	20250210	110600	10361830	2900	2900	2900	2900	0
627	20250210	110500	10361830	2900	2900	2900	2900	0
628	20250210	110400	10361830	2900	2900	2900	2900	0
629	20250210	110300	10361830	2900	2900	2900	2900	0
630	20250210	110200	10361830	2900	2900	2900	2900	0
631	20250210	110100	10361830	2900	2900	2900	2900	0
632	20250210	110000	10361830	2900	2900	2900	2900	0
633	20250210	105900	10361830	2900	2900	2900	2900	0
634	20250210	105800	10361830	2900	2900	2900	2900	118
635	20250210	105700	10019630	2880	2880	2880	2880	8
636	20250210	105600	9996590	2880	2880	2880	2880	0
637	20250210	105500	9996590	2880	2880	2880	2880	0
638	20250210	105400	9996590	2880	2880	2880	2880	0
639	20250210	105300	9996590	2880	2880	2880	2880	0
640	20250210	105200	9996590	2880	2890	2890	2880	440
641	20250210	105100	8727860	2900	2900	2900	2900	0
642	20250210	105000	8727860	2900	2900	2900	2900	0
643	20250210	104900	8727860	2900	2900	2900	2900	0
644	20250210	104800	8727860	2900	2900	2900	2900	0
645	20250210	104700	8727860	2900	2900	2900	2900	0
646	20250210	104600	8727860	2900	2900	2900	2900	0
647	20250210	104500	8727860	2900	2900	2900	2900	0
648	20250210	104400	8727860	2900	2900	2900	2900	0
649	20250210	104300	8727860	2900	2900	2900	2900	5
650	20250210	104200	8713360	2910	2910	2910	2910	0
651	20250210	104100	8713360	2910	2910	2910	2910	0
652	20250210	104000	8713360	2910	2910	2910	2910	0
653	20250210	103900	8713360	2910	2910	2910	2910	14
654	20250210	103800	8672620	2920	2920	2920	2920	0
655	20250210	103700	8672620	2920	2920	2920	2920	0
656	20250210	103600	8672620	2920	2920	2920	2920	0
657	20250210	103500	8672620	2920	2920	2920	2920	0
658	20250210	103400	8672620	2920	2920	2920	2920	1
659	20250210	103300	8669700	2880	2880	2880	2880	0
660	20250210	103200	8669700	2880	2880	2880	2880	0
661	20250210	103100	8669700	2880	2880	2880	2880	0
662	20250210	103000	8669700	2880	2880	2880	2880	0
663	20250210	102900	8669700	2880	2880	2880	2880	0
664	20250210	102800	8669700	2880	2880	2880	2880	0
665	20250210	102700	8669700	2880	2880	2880	2880	0
666	20250210	102600	8669700	2880	2880	2880	2880	0
667	20250210	102500	8669700	2880	2880	2880	2880	0
668	20250210	102400	8669700	2880	2885	2885	2880	524
669	20250210	102300	7159580	2885	2900	2900	2885	191
670	20250210	102200	6606280	2900	2900	2900	2900	0
671	20250210	102100	6606280	2900	2900	2900	2900	0
672	20250210	102000	6606280	2900	2900	2900	2900	0
673	20250210	101900	6606280	2900	2900	2900	2900	0
674	20250210	101800	6606280	2900	2900	2900	2900	11
675	20250210	101700	6574380	2900	2900	2900	2900	0
676	20250210	101600	6574380	2900	2900	2900	2900	0
677	20250210	101500	6574380	2900	2900	2900	2900	2
678	20250210	101400	6568580	2925	2925	2925	2925	0
679	20250210	101300	6568580	2925	2925	2925	2925	0
680	20250210	101200	6568580	2925	2925	2925	2925	0
681	20250210	101100	6568580	2925	2925	2925	2925	0
682	20250210	101000	6568580	2925	2925	2925	2925	0
683	20250210	100900	6568580	2925	2900	2925	2900	102
684	20250210	100800	6270520	2925	2925	2925	2925	0
685	20250210	100700	6270520	2925	2925	2925	2925	100
686	20250210	100600	5978020	2925	2925	2925	2925	0
687	20250210	100500	5978020	2925	2925	2925	2925	0
688	20250210	100400	5978020	2925	2925	2925	2925	0
689	20250210	100300	5978020	2925	2925	2925	2925	0
690	20250210	100200	5978020	2925	2925	2925	2925	0
691	20250210	100100	5978020	2925	2925	2925	2925	0
692	20250210	100000	5978020	2925	2925	2925	2925	0
693	20250210	095900	5978020	2925	2925	2925	2925	0
694	20250210	095800	5978020	2925	2925	2925	2925	0
695	20250210	095700	5978020	2925	2925	2925	2925	0
696	20250210	095600	5978020	2925	2925	2925	2925	0
697	20250210	095500	5978020	2925	2925	2925	2925	0
698	20250210	095400	5978020	2925	2925	2925	2925	0
699	20250210	095300	5978020	2925	2925	2925	2925	100
700	20250210	095200	5685520	2925	2920	2925	2920	225
701	20250210	095100	5027520	2920	2920	2920	2920	0
702	20250210	095000	5027520	2920	2920	2920	2920	1
703	20250210	094900	5024600	2925	2925	2925	2925	0
704	20250210	094800	5024600	2925	2925	2925	2925	0
705	20250210	094700	5024600	2925	2925	2925	2925	0
706	20250210	094600	5024600	2925	2925	2925	2925	0
707	20250210	094500	5024600	2925	2925	2925	2925	0
708	20250210	094400	5024600	2925	2925	2925	2925	200
709	20250210	094300	4439600	2925	2925	2925	2925	0
710	20250210	094200	4439600	2925	2925	2925	2925	0
711	20250210	094100	4439600	2925	2925	2925	2925	0
712	20250210	094000	4439600	2925	2925	2925	2925	13
713	20250210	093900	4401575	2925	2925	2925	2925	0
714	20250210	093800	4401575	2925	2925	2925	2925	0
715	20250210	093700	4401575	2925	2925	2925	2925	0
716	20250210	093600	4401575	2925	2925	2925	2925	0
717	20250210	093500	4401575	2925	2925	2925	2925	0
718	20250210	093400	4401575	2925	2925	2925	2925	0
719	20250210	093300	4401575	2925	2925	2925	2925	0
720	20250210	093200	4401575	2925	2925	2925	2925	0
721	20250210	093100	4401575	2925	2925	2925	2925	0
722	20250210	093000	4401575	2925	2925	2925	2925	0
723	20250210	092900	4401575	2925	2925	2925	2925	1100
724	20250210	092800	1184075	2920	2915	2920	2915	20
725	20250210	092700	1125710	2925	2925	2925	2925	0
726	20250210	092600	1125710	2925	2925	2925	2925	0
727	20250210	092500	1125710	2925	2925	2925	2925	3
728	20250210	092400	1116935	2925	2920	2925	2920	20
729	20250210	092300	1058440	2930	2930	2930	2930	0
730	20250210	092200	1058440	2930	2915	2930	2915	30
731	20250210	092100	970625	2875	2875	2875	2875	0
732	20250210	092000	970625	2875	2880	2880	2875	9
733	20250210	091900	944720	2905	2905	2905	2905	0
734	20250210	091800	944720	2905	2905	2905	2905	0
735	20250210	091700	944720	2905	2900	2905	2900	8
736	20250210	091600	921505	2875	2875	2875	2875	0
737	20250210	091500	921505	2875	2875	2875	2875	0
738	20250210	091400	921505	2875	2875	2875	2875	0
739	20250210	091300	921505	2875	2875	2875	2875	0
740	20250210	091200	921505	2875	2875	2875	2875	1
741	20250210	091100	918630	2875	2875	2875	2875	0
742	20250210	091000	918630	2875	2875	2875	2875	39
743	20250210	090900	806505	2900	2900	2900	2900	15
744	20250210	090800	763005	2900	2900	2900	2900	0
745	20250210	090700	763005	2900	2900	2900	2900	0
746	20250210	090600	763005	2900	2900	2900	2900	0
747	20250210	090500	763005	2900	2915	2915	2900	197
748	20250210	090400	190000	2950	2950	2950	2950	0
749	20250210	090300	190000	2950	2950	2950	2950	0
750	20250210	090200	190000	2950	2950	2950	2950	0
751	20250210	090100	190000	2950	2950	2950	2950	0
752	20250210	090000	190000	2950	2975	2975	2950	64