KissMeData/150900/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	203000	39580170	4835	4835	4835	4835	656
3	20250212	202900	39580170	4835	4835	4835	4835	0
4	20250212	202800	39580170	4835	4835	4835	4835	0
5	20250212	202700	39580170	4835	4835	4835	4835	0
6	20250212	202600	39580170	4835	4835	4835	4835	0
7	20250212	202500	39580170	4835	4835	4835	4835	0
8	20250212	202400	39580170	4835	4835	4835	4835	0
9	20250212	202300	39580170	4835	4835	4835	4835	0
10	20250212	202200	39580170	4835	4835	4835	4835	0
11	20250212	202100	39580170	4835	4835	4835	4835	0
12	20250212	202000	39580170	4835	4835	4835	4835	0
13	20250212	201900	39580170	4835	4835	4835	4835	0
14	20250212	201800	39580170	4835	4835	4835	4835	0
15	20250212	201700	39580170	4835	4835	4835	4835	0
16	20250212	201600	39580170	4835	4835	4835	4835	0
17	20250212	201500	39580170	4835	4835	4835	4835	0
18	20250212	201400	39580170	4835	4835	4835	4835	0
19	20250212	201300	39580170	4835	4835	4835	4835	0
20	20250212	201200	39580170	4835	4835	4835	4835	0
21	20250212	201100	39580170	4835	4835	4835	4835	0
22	20250212	201000	39580170	4835	4835	4835	4835	0
23	20250212	200900	39580170	4835	4835	4835	4835	0
24	20250212	200800	39580170	4835	4835	4835	4835	0
25	20250212	200700	39580170	4835	4835	4835	4835	0
26	20250212	200600	39580170	4835	4835	4835	4835	0
27	20250212	200500	39580170	4835	4835	4835	4835	0
28	20250212	200400	39580170	4835	4835	4835	4835	0
29	20250212	200300	39580170	4835	4835	4835	4835	0
30	20250212	200200	39580170	4835	4835	4835	4835	0
31	20250212	200100	39580170	4835	4835	4835	4835	0
32	20250212	200000	39580170	4835	4835	4835	4835	656
33	20250212	195900	39580170	4835	4835	4835	4835	0
34	20250212	195800	39580170	4835	4835	4835	4835	0
35	20250212	195700	39580170	4835	4835	4835	4835	0
36	20250212	195600	39580170	4835	4835	4835	4835	0
37	20250212	195500	39580170	4835	4835	4835	4835	0
38	20250212	195400	39580170	4835	4835	4835	4835	0
39	20250212	195300	39580170	4835	4835	4835	4835	0
40	20250212	195200	39580170	4835	4835	4835	4835	0
41	20250212	195100	39580170	4835	4835	4835	4835	0
42	20250212	195000	39580170	4835	4835	4835	4835	0
43	20250212	194900	39580170	4835	4835	4835	4835	0
44	20250212	194800	39580170	4835	4835	4835	4835	0
45	20250212	194700	39580170	4835	4835	4835	4835	0
46	20250212	194600	39580170	4835	4835	4835	4835	0
47	20250212	194500	39580170	4835	4835	4835	4835	0
48	20250212	194400	39580170	4835	4835	4835	4835	0
49	20250212	194300	39580170	4835	4835	4835	4835	0
50	20250212	194200	39580170	4835	4835	4835	4835	0
51	20250212	194100	39580170	4835	4835	4835	4835	0
52	20250212	194000	39580170	4835	4835	4835	4835	0
53	20250212	193900	39580170	4835	4835	4835	4835	0
54	20250212	193800	39580170	4835	4835	4835	4835	0
55	20250212	193700	39580170	4835	4835	4835	4835	0
56	20250212	193600	39580170	4835	4835	4835	4835	0
57	20250212	193500	39580170	4835	4835	4835	4835	0
58	20250212	193400	39580170	4835	4835	4835	4835	0
59	20250212	193300	39580170	4835	4835	4835	4835	0
60	20250212	193200	39580170	4835	4835	4835	4835	0
61	20250212	193100	39580170	4835	4835	4835	4835	0
62	20250212	193000	39580170	4835	4835	4835	4835	656
63	20250212	192900	39580170	4835	4835	4835	4835	0
64	20250212	192800	39580170	4835	4835	4835	4835	0
65	20250212	192700	39580170	4835	4835	4835	4835	0
66	20250212	192600	39580170	4835	4835	4835	4835	0
67	20250212	192500	39580170	4835	4835	4835	4835	0
68	20250212	192400	39580170	4835	4835	4835	4835	0
69	20250212	192300	39580170	4835	4835	4835	4835	0
70	20250212	192200	39580170	4835	4835	4835	4835	0
71	20250212	192100	39580170	4835	4835	4835	4835	0
72	20250212	192000	39580170	4835	4835	4835	4835	0
73	20250212	191900	39580170	4835	4835	4835	4835	0
74	20250212	191800	39580170	4835	4835	4835	4835	0
75	20250212	191700	39580170	4835	4835	4835	4835	0
76	20250212	191600	39580170	4835	4835	4835	4835	0
77	20250212	191500	39580170	4835	4835	4835	4835	0
78	20250212	191400	39580170	4835	4835	4835	4835	0
79	20250212	191300	39580170	4835	4835	4835	4835	0
80	20250212	191200	39580170	4835	4835	4835	4835	0
81	20250212	191100	39580170	4835	4835	4835	4835	0
82	20250212	191000	39580170	4835	4835	4835	4835	0
83	20250212	190900	39580170	4835	4835	4835	4835	0
84	20250212	190800	39580170	4835	4835	4835	4835	0
85	20250212	190700	39580170	4835	4835	4835	4835	0
86	20250212	190600	39580170	4835	4835	4835	4835	0
87	20250212	190500	39580170	4835	4835	4835	4835	0
88	20250212	190400	39580170	4835	4835	4835	4835	0
89	20250212	190300	39580170	4835	4835	4835	4835	0
90	20250212	190200	39580170	4835	4835	4835	4835	0
91	20250212	190100	39580170	4835	4835	4835	4835	0
92	20250212	190000	39580170	4835	4835	4835	4835	656
93	20250212	185900	39580170	4835	4835	4835	4835	0
94	20250212	185800	39580170	4835	4835	4835	4835	0
95	20250212	185700	39580170	4835	4835	4835	4835	0
96	20250212	185600	39580170	4835	4835	4835	4835	0
97	20250212	185500	39580170	4835	4835	4835	4835	0
98	20250212	185400	39580170	4835	4835	4835	4835	0
99	20250212	185300	39580170	4835	4835	4835	4835	0
100	20250212	185200	39580170	4835	4835	4835	4835	0
101	20250212	185100	39580170	4835	4835	4835	4835	0
102	20250212	185000	39580170	4835	4835	4835	4835	0
103	20250212	184900	39580170	4835	4835	4835	4835	0
104	20250212	184800	39580170	4835	4835	4835	4835	0
105	20250212	184700	39580170	4835	4835	4835	4835	0
106	20250212	184600	39580170	4835	4835	4835	4835	0
107	20250212	184500	39580170	4835	4835	4835	4835	0
108	20250212	184400	39580170	4835	4835	4835	4835	0
109	20250212	184300	39580170	4835	4835	4835	4835	0
110	20250212	184200	39580170	4835	4835	4835	4835	0
111	20250212	184100	39580170	4835	4835	4835	4835	0
112	20250212	184000	39580170	4835	4835	4835	4835	0
113	20250212	183900	39580170	4835	4835	4835	4835	0
114	20250212	183800	39580170	4835	4835	4835	4835	0
115	20250212	183700	39580170	4835	4835	4835	4835	0
116	20250212	183600	39580170	4835	4835	4835	4835	0
117	20250212	183500	39580170	4835	4835	4835	4835	0
118	20250212	183400	39580170	4835	4835	4835	4835	0
119	20250212	183300	39580170	4835	4835	4835	4835	0
120	20250212	183200	39580170	4835	4835	4835	4835	0
121	20250212	183100	39580170	4835	4835	4835	4835	0
122	20250212	183000	39580170	4835	4835	4835	4835	656
123	20250212	182900	39580170	4835	4835	4835	4835	0
124	20250212	182800	39580170	4835	4835	4835	4835	0
125	20250212	182700	39580170	4835	4835	4835	4835	0
126	20250212	182600	39580170	4835	4835	4835	4835	0
127	20250212	182500	39580170	4835	4835	4835	4835	0
128	20250212	182400	39580170	4835	4835	4835	4835	0
129	20250212	182300	39580170	4835	4835	4835	4835	0
130	20250212	182200	39580170	4835	4835	4835	4835	0
131	20250212	182100	39580170	4835	4835	4835	4835	0
132	20250212	182000	39580170	4835	4835	4835	4835	0
133	20250212	181900	39580170	4835	4835	4835	4835	0
134	20250212	181800	39580170	4835	4835	4835	4835	0
135	20250212	181700	39580170	4835	4835	4835	4835	0
136	20250212	181600	39580170	4835	4835	4835	4835	0
137	20250212	181500	39580170	4835	4835	4835	4835	0
138	20250212	181400	39580170	4835	4835	4835	4835	0
139	20250212	181300	39580170	4835	4835	4835	4835	0
140	20250212	181200	39580170	4835	4835	4835	4835	0
141	20250212	181100	39580170	4835	4835	4835	4835	0
142	20250212	181000	39580170	4835	4835	4835	4835	0
143	20250212	180900	39580170	4835	4835	4835	4835	0
144	20250212	180800	39580170	4835	4835	4835	4835	0
145	20250212	180700	39580170	4835	4835	4835	4835	0
146	20250212	180600	39580170	4835	4835	4835	4835	0
147	20250212	180500	39580170	4835	4835	4835	4835	0
148	20250212	180400	39580170	4835	4835	4835	4835	0
149	20250212	180300	39580170	4835	4835	4835	4835	0
150	20250212	180200	39580170	4835	4835	4835	4835	0
151	20250212	180100	39580170	4835	4835	4835	4835	0
152	20250212	180000	39580170	4835	4835	4835	4835	656
153	20250212	175900	39580170	4835	4835	4835	4835	0
154	20250212	175800	39580170	4835	4835	4835	4835	0
155	20250212	175700	39580170	4835	4835	4835	4835	0
156	20250212	175600	39580170	4835	4835	4835	4835	0
157	20250212	175500	39580170	4835	4835	4835	4835	0
158	20250212	175400	39580170	4835	4835	4835	4835	0
159	20250212	175300	39580170	4835	4835	4835	4835	0
160	20250212	175200	39580170	4835	4835	4835	4835	0
161	20250212	175100	39580170	4835	4835	4835	4835	0
162	20250212	175000	39580170	4835	4835	4835	4835	0
163	20250212	174900	39580170	4835	4835	4835	4835	0
164	20250212	174800	39580170	4835	4835	4835	4835	0
165	20250212	174700	39580170	4835	4835	4835	4835	0
166	20250212	174600	39580170	4835	4835	4835	4835	0
167	20250212	174500	39580170	4835	4835	4835	4835	0
168	20250212	174400	39580170	4835	4835	4835	4835	0
169	20250212	174300	39580170	4835	4835	4835	4835	0
170	20250212	174200	39580170	4835	4835	4835	4835	0
171	20250212	174100	39580170	4835	4835	4835	4835	0
172	20250212	174000	39580170	4835	4835	4835	4835	0
173	20250212	173900	39580170	4835	4835	4835	4835	0
174	20250212	173800	39580170	4835	4835	4835	4835	0
175	20250212	173700	39580170	4835	4835	4835	4835	0
176	20250212	173600	39580170	4835	4835	4835	4835	0
177	20250212	173500	39580170	4835	4835	4835	4835	0
178	20250212	173400	39580170	4835	4835	4835	4835	0
179	20250212	173300	39580170	4835	4835	4835	4835	0
180	20250212	173200	39580170	4835	4835	4835	4835	0
181	20250212	173100	39580170	4835	4835	4835	4835	0
182	20250212	173000	39580170	4835	4835	4835	4835	656
183	20250212	172900	39580170	4835	4835	4835	4835	0
184	20250212	172800	39580170	4835	4835	4835	4835	0
185	20250212	172700	39580170	4835	4835	4835	4835	0
186	20250212	172600	39580170	4835	4835	4835	4835	0
187	20250212	172500	39580170	4835	4835	4835	4835	0
188	20250212	172400	39580170	4835	4835	4835	4835	0
189	20250212	172300	39580170	4835	4835	4835	4835	0
190	20250212	172200	39580170	4835	4835	4835	4835	0
191	20250212	172100	39580170	4835	4835	4835	4835	0
192	20250212	172000	39580170	4835	4835	4835	4835	0
193	20250212	171900	39580170	4835	4835	4835	4835	0
194	20250212	171800	39580170	4835	4835	4835	4835	0
195	20250212	171700	39580170	4835	4835	4835	4835	0
196	20250212	171600	39580170	4835	4835	4835	4835	0
197	20250212	171500	39580170	4835	4835	4835	4835	0
198	20250212	171400	39580170	4835	4835	4835	4835	0
199	20250212	171300	39580170	4835	4835	4835	4835	0
200	20250212	171200	39580170	4835	4835	4835	4835	0
201	20250212	171100	39580170	4835	4835	4835	4835	0
202	20250212	171000	39580170	4835	4835	4835	4835	0
203	20250212	170900	39580170	4835	4835	4835	4835	0
204	20250212	170800	39580170	4835	4835	4835	4835	0
205	20250212	170700	39580170	4835	4835	4835	4835	0
206	20250212	170600	39580170	4835	4835	4835	4835	0
207	20250212	170500	39580170	4835	4835	4835	4835	0
208	20250212	170400	39580170	4835	4835	4835	4835	0
209	20250212	170300	39580170	4835	4835	4835	4835	0
210	20250212	170200	39580170	4835	4835	4835	4835	0
211	20250212	170100	39580170	4835	4835	4835	4835	0
212	20250212	170000	39580170	4835	4835	4835	4835	656
213	20250212	165900	39580170	4835	4835	4835	4835	0
214	20250212	165800	39580170	4835	4835	4835	4835	0
215	20250212	165700	39580170	4835	4835	4835	4835	0
216	20250212	165600	39580170	4835	4835	4835	4835	0
217	20250212	165500	39580170	4835	4835	4835	4835	0
218	20250212	165400	39580170	4835	4835	4835	4835	0
219	20250212	165300	39580170	4835	4835	4835	4835	0
220	20250212	165200	39580170	4835	4835	4835	4835	0
221	20250212	165100	39580170	4835	4835	4835	4835	0
222	20250212	165000	39580170	4835	4835	4835	4835	0
223	20250212	164900	39580170	4835	4835	4835	4835	0
224	20250212	164800	39580170	4835	4835	4835	4835	0
225	20250212	164700	39580170	4835	4835	4835	4835	0
226	20250212	164600	39580170	4835	4835	4835	4835	0
227	20250212	164500	39580170	4835	4835	4835	4835	0
228	20250212	164400	39580170	4835	4835	4835	4835	0
229	20250212	164300	39580170	4835	4835	4835	4835	0
230	20250212	164200	39580170	4835	4835	4835	4835	0
231	20250212	164100	39580170	4835	4835	4835	4835	0
232	20250212	164000	39580170	4835	4835	4835	4835	0
233	20250212	163900	39580170	4835	4835	4835	4835	0
234	20250212	163800	39580170	4835	4835	4835	4835	0
235	20250212	163700	39580170	4835	4835	4835	4835	0
236	20250212	163600	39580170	4835	4835	4835	4835	0
237	20250212	163500	39580170	4835	4835	4835	4835	0
238	20250212	163400	39580170	4835	4835	4835	4835	0
239	20250212	163300	39580170	4835	4835	4835	4835	0
240	20250212	163200	39580170	4835	4835	4835	4835	0
241	20250212	163100	39580170	4835	4835	4835	4835	0
242	20250212	163000	39580170	4835	4835	4835	4835	656
243	20250212	162900	39580170	4835	4835	4835	4835	0
244	20250212	162800	39580170	4835	4835	4835	4835	0
245	20250212	162700	39580170	4835	4835	4835	4835	0
246	20250212	162600	39580170	4835	4835	4835	4835	0
247	20250212	162500	39580170	4835	4835	4835	4835	0
248	20250212	162400	39580170	4835	4835	4835	4835	0
249	20250212	162300	39580170	4835	4835	4835	4835	0
250	20250212	162200	39580170	4835	4835	4835	4835	0
251	20250212	162100	39580170	4835	4835	4835	4835	0
252	20250212	162000	39580170	4835	4835	4835	4835	0
253	20250212	161900	39580170	4835	4835	4835	4835	0
254	20250212	161800	39580170	4835	4835	4835	4835	0
255	20250212	161700	39580170	4835	4835	4835	4835	0
256	20250212	161600	39580170	4835	4835	4835	4835	0
257	20250212	161500	39580170	4835	4835	4835	4835	0
258	20250212	161400	39580170	4835	4835	4835	4835	0
259	20250212	161300	39580170	4835	4835	4835	4835	0
260	20250212	161200	39580170	4835	4835	4835	4835	0
261	20250212	161100	39580170	4835	4835	4835	4835	0
262	20250212	161000	39580170	4835	4835	4835	4835	0
263	20250212	160900	39580170	4835	4835	4835	4835	0
264	20250212	160800	39580170	4835	4835	4835	4835	0
265	20250212	160700	39580170	4835	4835	4835	4835	0
266	20250212	160600	39580170	4835	4835	4835	4835	0
267	20250212	160500	39580170	4835	4835	4835	4835	0
268	20250212	160400	39580170	4835	4835	4835	4835	0
269	20250212	160300	39580170	4835	4835	4835	4835	0
270	20250212	160200	39580170	4835	4835	4835	4835	0
271	20250212	160100	39580170	4835	4835	4835	4835	0
272	20250212	160000	39580170	4835	4835	4835	4835	656
273	20250212	155900	39580170	4835	4835	4835	4835	0
274	20250212	155800	39580170	4835	4835	4835	4835	0
275	20250212	155700	39580170	4835	4835	4835	4835	0
276	20250212	155600	39580170	4835	4835	4835	4835	0
277	20250212	155500	39580170	4835	4835	4835	4835	0
278	20250212	155400	39580170	4835	4835	4835	4835	0
279	20250212	155300	39580170	4835	4835	4835	4835	0
280	20250212	155200	39580170	4835	4835	4835	4835	0
281	20250212	155100	39580170	4835	4835	4835	4835	0
282	20250212	155000	39580170	4835	4835	4835	4835	0
283	20250212	154900	39580170	4835	4835	4835	4835	0
284	20250212	154800	39580170	4835	4835	4835	4835	0
285	20250212	154700	39580170	4835	4835	4835	4835	0
286	20250212	154600	39580170	4835	4835	4835	4835	0
287	20250212	154500	39580170	4835	4835	4835	4835	0
288	20250212	154400	39580170	4835	4835	4835	4835	0
289	20250212	154300	39580170	4835	4835	4835	4835	0
290	20250212	154200	39580170	4835	4835	4835	4835	0
291	20250212	154100	39580170	4835	4835	4835	4835	0
292	20250212	154000	39580170	4835	4835	4835	4835	0
293	20250212	153900	39580170	4835	4835	4835	4835	0
294	20250212	153800	39580170	4835	4835	4835	4835	0
295	20250212	153700	39580170	4835	4835	4835	4835	0
296	20250212	153600	39580170	4835	4835	4835	4835	0
297	20250212	153500	39580170	4835	4835	4835	4835	0
298	20250212	153400	39580170	4835	4835	4835	4835	0
299	20250212	153300	39580170	4835	4835	4835	4835	0
300	20250212	153200	39580170	4835	4835	4835	4835	0
301	20250212	153100	39580170	4835	4835	4835	4835	0
302	20250212	153000	39580170	4835	4835	4835	4835	1312
303	20250212	152900	36408410	4835	4835	4835	4835	0
304	20250212	152800	36408410	4835	4835	4835	4835	0
305	20250212	152700	36408410	4835	4835	4835	4835	0
306	20250212	152600	36408410	4835	4835	4835	4835	0
307	20250212	152500	36408410	4835	4835	4835	4835	0
308	20250212	152400	36408410	4835	4835	4835	4835	0
309	20250212	152300	36408410	4835	4835	4835	4835	0
310	20250212	152200	36408410	4835	4835	4835	4835	0
311	20250212	152100	36408410	4835	4835	4835	4835	0
312	20250212	152000	36408410	4835	4835	4835	4835	0
313	20250212	151900	36408410	4835	4835	4835	4835	2
314	20250212	151800	36398740	4840	4810	4840	4810	54
315	20250212	151700	36138910	4845	4845	4845	4845	0
316	20250212	151600	36138910	4845	4810	4845	4810	2
317	20250212	151500	36129255	4850	4850	4850	4850	1
318	20250212	151400	36124405	4810	4810	4810	4810	191
319	20250212	151300	35205695	4810	4805	4810	4805	2
320	20250212	151200	35196080	4815	4815	4815	4815	0
321	20250212	151100	35196080	4815	4815	4815	4815	0
322	20250212	151000	35196080	4815	4810	4815	4810	6
323	20250212	150900	35167215	4810	4805	4810	4805	5
324	20250212	150800	35143170	4810	4810	4810	4810	0
325	20250212	150700	35143170	4810	4810	4810	4810	0
326	20250212	150600	35143170	4810	4810	4810	4810	0
327	20250212	150500	35143170	4810	4810	4810	4810	0
328	20250212	150400	35143170	4810	4810	4810	4810	0
329	20250212	150300	35143170	4810	4805	4810	4805	3
330	20250212	150200	35128750	4810	4800	4810	4800	3
331	20250212	150100	35114340	4805	4805	4805	4805	1
332	20250212	150000	35109535	4790	4790	4790	4790	1
333	20250212	145900	35104745	4810	4810	4810	4810	1
334	20250212	145800	35099935	4810	4810	4810	4810	0
335	20250212	145700	35099935	4810	4810	4810	4810	0
336	20250212	145600	35099935	4810	4790	4810	4790	3
337	20250212	145500	35085545	4810	4800	4810	4800	3
338	20250212	145400	35071130	4810	4810	4810	4810	0
339	20250212	145300	35071130	4810	4810	4810	4810	0
340	20250212	145200	35071130	4810	4810	4810	4810	0
341	20250212	145100	35071130	4810	4810	4810	4810	1
342	20250212	145000	35066320	4805	4805	4805	4805	1
343	20250212	144900	35061515	4790	4790	4790	4790	12
344	20250212	144800	35004035	4830	4830	4830	4830	0
345	20250212	144700	35004035	4830	4830	4830	4830	0
346	20250212	144600	35004035	4830	4830	4830	4830	0
347	20250212	144500	35004035	4830	4830	4830	4830	0
348	20250212	144400	35004035	4830	4830	4830	4830	0
349	20250212	144300	35004035	4830	4830	4830	4830	0
350	20250212	144200	35004035	4830	4830	4830	4830	0
351	20250212	144100	35004035	4830	4795	4830	4790	254
352	20250212	144000	33786180	4795	4795	4795	4795	0
353	20250212	143900	33786180	4795	4795	4795	4795	1
354	20250212	143800	33781385	4800	4800	4800	4800	2
355	20250212	143700	33771785	4795	4795	4795	4795	0
356	20250212	143600	33771785	4795	4795	4795	4795	0
357	20250212	143500	33771785	4795	4795	4795	4795	0
358	20250212	143400	33771785	4795	4795	4795	4795	1
359	20250212	143300	33766990	4795	4795	4795	4795	0
360	20250212	143200	33766990	4795	4795	4795	4795	0
361	20250212	143100	33766990	4795	4795	4795	4795	0
362	20250212	143000	33766990	4795	4795	4795	4795	0
363	20250212	142900	33766990	4795	4795	4795	4795	1
364	20250212	142800	33762195	4795	4795	4795	4795	0
365	20250212	142700	33762195	4795	4795	4795	4795	8
366	20250212	142600	33723835	4790	4790	4790	4790	0
367	20250212	142500	33723835	4790	4790	4790	4790	0
368	20250212	142400	33723835	4790	4790	4790	4790	1
369	20250212	142300	33719045	4790	4790	4790	4790	1
370	20250212	142200	33714255	4790	4790	4790	4790	0
371	20250212	142100	33714255	4790	4790	4790	4790	0
372	20250212	142000	33714255	4790	4790	4790	4790	0
373	20250212	141900	33714255	4790	4790	4790	4790	0
374	20250212	141800	33714255	4790	4790	4790	4790	0
375	20250212	141700	33714255	4790	4790	4790	4790	1
376	20250212	141600	33709465	4775	4775	4775	4775	0
377	20250212	141500	33709465	4775	4775	4775	4775	4
378	20250212	141400	33690365	4795	4795	4795	4795	0
379	20250212	141300	33690365	4795	4795	4795	4795	100
380	20250212	141200	33210865	4795	4790	4795	4790	289
381	20250212	141100	31826235	4790	4790	4790	4790	0
382	20250212	141000	31826235	4790	4785	4790	4785	364
383	20250212	140900	30083370	4790	4790	4790	4790	0
384	20250212	140800	30083370	4790	4790	4790	4790	0
385	20250212	140700	30083370	4790	4790	4790	4790	0
386	20250212	140600	30083370	4790	4790	4790	4790	0
387	20250212	140500	30083370	4790	4790	4790	4790	1
388	20250212	140400	30078580	4780	4780	4780	4780	3
389	20250212	140300	30064240	4780	4780	4780	4780	1
390	20250212	140200	30059460	4785	4785	4785	4785	0
391	20250212	140100	30059460	4785	4785	4785	4785	0
392	20250212	140000	30059460	4785	4785	4785	4785	0
393	20250212	135900	30059460	4785	4785	4785	4785	0
394	20250212	135800	30059460	4785	4770	4785	4770	2
395	20250212	135700	30049905	4795	4795	4795	4795	0
396	20250212	135600	30049905	4795	4795	4795	4795	0
397	20250212	135500	30049905	4795	4795	4795	4795	0
398	20250212	135400	30049905	4795	4795	4795	4795	0
399	20250212	135300	30049905	4795	4795	4795	4795	0
400	20250212	135200	30049905	4795	4795	4795	4795	0
401	20250212	135100	30049905	4795	4795	4795	4795	0
402	20250212	135000	30049905	4795	4795	4795	4795	0
403	20250212	134900	30049905	4795	4795	4795	4795	6
404	20250212	134800	30021135	4770	4770	4770	4770	0
405	20250212	134700	30021135	4770	4770	4770	4770	0
406	20250212	134600	30021135	4770	4770	4770	4770	0
407	20250212	134500	30021135	4770	4770	4770	4770	0
408	20250212	134400	30021135	4770	4775	4775	4770	800
409	20250212	134300	26204320	4775	4775	4775	4775	260
410	20250212	134200	24962820	4775	4775	4775	4775	0
411	20250212	134100	24962820	4775	4775	4775	4775	0
412	20250212	134000	24962820	4775	4780	4805	4775	104
413	20250212	133900	24465520	4780	4780	4780	4780	0
414	20250212	133800	24465520	4780	4780	4780	4780	1
415	20250212	133700	24460740	4775	4775	4775	4775	1
416	20250212	133600	24455965	4785	4785	4785	4785	0
417	20250212	133500	24455965	4785	4785	4785	4785	0
418	20250212	133400	24455965	4785	4785	4785	4785	0
419	20250212	133300	24455965	4785	4785	4785	4785	0
420	20250212	133200	24455965	4785	4785	4785	4785	0
421	20250212	133100	24455965	4785	4785	4785	4785	1
422	20250212	133000	24451180	4780	4780	4780	4780	1
423	20250212	132900	24446400	4775	4775	4775	4775	1
424	20250212	132800	24441625	4790	4790	4790	4790	0
425	20250212	132700	24441625	4790	4790	4790	4790	0
426	20250212	132600	24441625	4790	4790	4790	4790	0
427	20250212	132500	24441625	4790	4790	4790	4790	0
428	20250212	132400	24441625	4790	4790	4790	4790	0
429	20250212	132300	24441625	4790	4790	4790	4790	0
430	20250212	132200	24441625	4790	4790	4790	4790	0
431	20250212	132100	24441625	4790	4790	4790	4790	1
432	20250212	132000	24436835	4780	4780	4780	4780	1
433	20250212	131900	24432055	4790	4790	4790	4790	0
434	20250212	131800	24432055	4790	4790	4790	4790	0
435	20250212	131700	24432055	4790	4790	4790	4790	0
436	20250212	131600	24432055	4790	4790	4790	4790	0
437	20250212	131500	24432055	4790	4790	4790	4790	0
438	20250212	131400	24432055	4790	4790	4790	4790	0
439	20250212	131300	24432055	4790	4790	4790	4790	0
440	20250212	131200	24432055	4790	4790	4790	4790	0
441	20250212	131100	24432055	4790	4790	4790	4790	1
442	20250212	131000	24427265	4790	4790	4790	4790	0
443	20250212	130900	24427265	4790	4790	4790	4790	0
444	20250212	130800	24427265	4790	4790	4790	4790	0
445	20250212	130700	24427265	4790	4790	4790	4780	3
446	20250212	130600	24412905	4775	4790	4790	4775	26
447	20250212	130500	24288740	4790	4790	4790	4775	1038
448	20250212	130400	19329430	4805	4805	4805	4805	0
449	20250212	130300	19329430	4805	4805	4805	4805	0
450	20250212	130200	19329430	4805	4805	4805	4805	1
451	20250212	130100	19324625	4800	4800	4800	4800	0
452	20250212	130000	19324625	4800	4800	4800	4800	0
453	20250212	125900	19324625	4800	4800	4800	4800	0
454	20250212	125800	19324625	4800	4800	4800	4800	22
455	20250212	125700	19219025	4800	4800	4800	4800	78
456	20250212	125600	18844625	4800	4800	4800	4800	0
457	20250212	125500	18844625	4800	4800	4800	4800	0
458	20250212	125400	18844625	4800	4800	4800	4800	0
459	20250212	125300	18844625	4800	4800	4800	4800	3
460	20250212	125200	18830225	4790	4790	4790	4790	12
461	20250212	125100	18772745	4805	4805	4805	4805	0
462	20250212	125000	18772745	4805	4805	4805	4805	0
463	20250212	124900	18772745	4805	4805	4805	4805	0
464	20250212	124800	18772745	4805	4805	4805	4805	0
465	20250212	124700	18772745	4805	4805	4805	4805	0
466	20250212	124600	18772745	4805	4805	4805	4805	0
467	20250212	124500	18772745	4805	4805	4805	4805	0
468	20250212	124400	18772745	4805	4805	4805	4805	0
469	20250212	124300	18772745	4805	4805	4805	4805	0
470	20250212	124200	18772745	4805	4805	4805	4805	0
471	20250212	124100	18772745	4805	4805	4805	4805	0
472	20250212	124000	18772745	4805	4805	4805	4805	0
473	20250212	123900	18772745	4805	4805	4805	4805	0
474	20250212	123800	18772745	4805	4805	4805	4805	1
475	20250212	123700	18767940	4785	4785	4785	4785	112
476	20250212	123600	18232020	4815	4815	4815	4815	0
477	20250212	123500	18232020	4815	4815	4815	4815	0
478	20250212	123400	18232020	4815	4815	4815	4815	0
479	20250212	123300	18232020	4815	4815	4815	4815	0
480	20250212	123200	18232020	4815	4815	4815	4815	0
481	20250212	123100	18232020	4815	4815	4815	4815	30
482	20250212	123000	18087570	4815	4815	4815	4815	0
483	20250212	122900	18087570	4815	4815	4815	4815	0
484	20250212	122800	18087570	4815	4815	4815	4815	0
485	20250212	122700	18087570	4815	4815	4815	4815	0
486	20250212	122600	18087570	4815	4815	4815	4815	0
487	20250212	122500	18087570	4815	4815	4815	4815	0
488	20250212	122400	18087570	4815	4780	4815	4780	9
489	20250212	122300	18044515	4815	4815	4815	4815	0
490	20250212	122200	18044515	4815	4815	4815	4815	0
491	20250212	122100	18044515	4815	4815	4815	4815	0
492	20250212	122000	18044515	4815	4815	4815	4815	0
493	20250212	121900	18044515	4815	4815	4815	4815	0
494	20250212	121800	18044515	4815	4815	4815	4815	0
495	20250212	121700	18044515	4815	4815	4815	4815	0
496	20250212	121600	18044515	4815	4815	4815	4815	0
497	20250212	121500	18044515	4815	4815	4815	4815	0
498	20250212	121400	18044515	4815	4815	4815	4815	0
499	20250212	121300	18044515	4815	4815	4815	4815	0
500	20250212	121200	18044515	4815	4815	4815	4815	10
501	20250212	121100	17996365	4815	4815	4815	4815	0
502	20250212	121000	17996365	4815	4815	4815	4815	1
503	20250212	120900	17991550	4815	4815	4815	4815	0
504	20250212	120800	17991550	4815	4815	4815	4815	0
505	20250212	120700	17991550	4815	4815	4815	4815	0
506	20250212	120600	17991550	4815	4815	4815	4815	1
507	20250212	120500	17986735	4780	4810	4810	4780	1300
508	20250212	120400	11747525	4835	4835	4835	4835	0
509	20250212	120300	11747525	4835	4835	4835	4835	0
510	20250212	120200	11747525	4835	4835	4835	4835	1
511	20250212	120100	11742690	4835	4835	4835	4835	0
512	20250212	120000	11742690	4835	4835	4835	4835	0
513	20250212	115900	11742690	4835	4835	4835	4835	0
514	20250212	115800	11742690	4835	4835	4835	4835	0
515	20250212	115700	11742690	4835	4835	4835	4835	0
516	20250212	115600	11742690	4835	4835	4835	4835	0
517	20250212	115500	11742690	4835	4835	4835	4835	0
518	20250212	115400	11742690	4835	4835	4835	4835	0
519	20250212	115300	11742690	4835	4835	4835	4835	0
520	20250212	115200	11742690	4835	4835	4835	4835	0
521	20250212	115100	11742690	4835	4835	4835	4835	0
522	20250212	115000	11742690	4835	4835	4835	4835	0
523	20250212	114900	11742690	4835	4835	4835	4835	0
524	20250212	114800	11742690	4835	4835	4835	4835	0
525	20250212	114700	11742690	4835	4835	4835	4835	0
526	20250212	114600	11742690	4835	4835	4835	4835	0
527	20250212	114500	11742690	4835	4835	4835	4835	0
528	20250212	114400	11742690	4835	4835	4835	4835	0
529	20250212	114300	11742690	4835	4835	4835	4835	0
530	20250212	114200	11742690	4835	4835	4835	4835	0
531	20250212	114100	11742690	4835	4835	4835	4835	0
532	20250212	114000	11742690	4835	4835	4835	4835	0
533	20250212	113900	11742690	4835	4835	4835	4835	0
534	20250212	113800	11742690	4835	4835	4835	4835	0
535	20250212	113700	11742690	4835	4835	4835	4835	0
536	20250212	113600	11742690	4835	4835	4835	4835	0
537	20250212	113500	11742690	4835	4835	4835	4835	0
538	20250212	113400	11742690	4835	4835	4835	4835	0
539	20250212	113300	11742690	4835	4835	4835	4835	0
540	20250212	113200	11742690	4835	4835	4835	4835	0
541	20250212	113100	11742690	4835	4835	4835	4835	0
542	20250212	113000	11742690	4835	4835	4835	4835	0
543	20250212	112900	11742690	4835	4835	4835	4835	0
544	20250212	112800	11742690	4835	4835	4835	4835	0
545	20250212	112700	11742690	4835	4835	4835	4835	0
546	20250212	112600	11742690	4835	4835	4835	4835	0
547	20250212	112500	11742690	4835	4835	4835	4835	0
548	20250212	112400	11742690	4835	4835	4835	4835	0
549	20250212	112300	11742690	4835	4835	4835	4835	0
550	20250212	112200	11742690	4835	4835	4835	4835	0
551	20250212	112100	11742690	4835	4835	4835	4835	0
552	20250212	112000	11742690	4835	4835	4835	4835	0
553	20250212	111900	11742690	4835	4835	4835	4835	0
554	20250212	111800	11742690	4835	4835	4835	4835	0
555	20250212	111700	11742690	4835	4835	4835	4835	0
556	20250212	111600	11742690	4835	4835	4835	4835	1
557	20250212	111500	11737855	4815	4815	4815	4815	100
558	20250212	111400	11256355	4855	4855	4855	4855	0
559	20250212	111300	11256355	4855	4855	4855	4855	0
560	20250212	111200	11256355	4855	4855	4855	4855	0
561	20250212	111100	11256355	4855	4855	4855	4855	0
562	20250212	111000	11256355	4855	4855	4855	4855	0
563	20250212	110900	11256355	4855	4855	4855	4855	0
564	20250212	110800	11256355	4855	4855	4855	4855	0
565	20250212	110700	11256355	4855	4855	4855	4855	0
566	20250212	110600	11256355	4855	4855	4855	4855	0
567	20250212	110500	11256355	4855	4855	4855	4855	0
568	20250212	110400	11256355	4855	4855	4855	4855	0
569	20250212	110300	11256355	4855	4855	4855	4855	0
570	20250212	110200	11256355	4855	4855	4855	4855	0
571	20250212	110100	11256355	4855	4855	4855	4855	0
572	20250212	110000	11256355	4855	4855	4855	4855	0
573	20250212	105900	11256355	4855	4855	4855	4855	0
574	20250212	105800	11256355	4855	4855	4855	4855	0
575	20250212	105700	11256355	4855	4855	4855	4855	0
576	20250212	105600	11256355	4855	4855	4855	4855	0
577	20250212	105500	11256355	4855	4855	4855	4855	0
578	20250212	105400	11256355	4855	4855	4855	4855	0
579	20250212	105300	11256355	4855	4855	4855	4855	0
580	20250212	105200	11256355	4855	4855	4855	4855	0
581	20250212	105100	11256355	4855	4855	4855	4855	0
582	20250212	105000	11256355	4855	4855	4855	4855	1
583	20250212	104900	11251500	4820	4820	4820	4820	1
584	20250212	104800	11246680	4890	4890	4890	4890	0
585	20250212	104700	11246680	4890	4890	4890	4890	0
586	20250212	104600	11246680	4890	4890	4890	4890	0
587	20250212	104500	11246680	4890	4890	4890	4890	0
588	20250212	104400	11246680	4890	4890	4890	4890	0
589	20250212	104300	11246680	4890	4890	4890	4890	0
590	20250212	104200	11246680	4890	4890	4890	4890	0
591	20250212	104100	11246680	4890	4890	4890	4890	1
592	20250212	104000	11241790	4820	4830	4905	4820	461
593	20250212	103900	9015860	4830	4830	4830	4830	0
594	20250212	103800	9015860	4830	4830	4830	4830	0
595	20250212	103700	9015860	4830	4810	4830	4810	247
596	20250212	103600	7827770	4810	4810	4810	4810	20
597	20250212	103500	7731570	4810	4810	4810	4810	0
598	20250212	103400	7731570	4810	4810	4810	4810	40
599	20250212	103300	7539170	4810	4810	4810	4810	0
600	20250212	103200	7539170	4810	4810	4810	4810	0
601	20250212	103100	7539170	4810	4810	4810	4810	0
602	20250212	103000	7539170	4810	4810	4810	4810	0
603	20250212	102900	7539170	4810	4810	4810	4810	0
604	20250212	102800	7539170	4810	4810	4810	4810	0
605	20250212	102700	7539170	4810	4810	4810	4810	0
606	20250212	102600	7539170	4810	4810	4810	4810	0
607	20250212	102500	7539170	4810	4810	4810	4810	0
608	20250212	102400	7539170	4810	4800	4810	4800	6
609	20250212	102300	7510360	4810	4810	4810	4810	5
610	20250212	102200	7486310	4810	4810	4810	4810	0
611	20250212	102100	7486310	4810	4810	4810	4810	0
612	20250212	102000	7486310	4810	4810	4810	4810	0
613	20250212	101900	7486310	4810	4785	4810	4785	51
614	20250212	101800	7242250	4810	4810	4810	4810	0
615	20250212	101700	7242250	4810	4810	4810	4810	0
616	20250212	101600	7242250	4810	4810	4810	4810	0
617	20250212	101500	7242250	4810	4810	4810	4810	5
618	20250212	101400	7218200	4810	4810	4810	4810	0
619	20250212	101300	7218200	4810	4810	4810	4810	0
620	20250212	101200	7218200	4810	4810	4810	4790	3
621	20250212	101100	7203790	4810	4810	4810	4810	0
622	20250212	101000	7203790	4810	4810	4810	4810	0
623	20250212	100900	7203790	4810	4810	4810	4810	0
624	20250212	100800	7203790	4810	4810	4810	4810	100
625	20250212	100700	6722790	4810	4810	4810	4810	0
626	20250212	100600	6722790	4810	4810	4810	4810	0
627	20250212	100500	6722790	4810	4810	4810	4810	0
628	20250212	100400	6722790	4810	4810	4810	4810	0
629	20250212	100300	6722790	4810	4810	4810	4810	0
630	20250212	100200	6722790	4810	4810	4810	4810	0
631	20250212	100100	6722790	4810	4810	4810	4810	50
632	20250212	100000	6482290	4810	4810	4810	4810	0
633	20250212	095900	6482290	4810	4810	4810	4810	0
634	20250212	095800	6482290	4810	4810	4810	4810	0
635	20250212	095700	6482290	4810	4810	4810	4810	0
636	20250212	095600	6482290	4810	4810	4810	4810	0
637	20250212	095500	6482290	4810	4810	4810	4810	0
638	20250212	095400	6482290	4810	4810	4810	4810	0
639	20250212	095300	6482290	4810	4810	4810	4810	0
640	20250212	095200	6482290	4810	4810	4810	4810	0
641	20250212	095100	6482290	4810	4810	4810	4810	5
642	20250212	095000	6458240	4810	4810	4810	4810	0
643	20250212	094900	6458240	4810	4810	4810	4810	0
644	20250212	094800	6458240	4810	4800	4810	4785	709
645	20250212	094700	3062215	4810	4810	4810	4810	2
646	20250212	094600	3052595	4810	4810	4810	4810	0
647	20250212	094500	3052595	4810	4810	4810	4810	0
648	20250212	094400	3052595	4810	4810	4810	4810	1
649	20250212	094300	3047785	4810	4810	4810	4810	0
650	20250212	094200	3047785	4810	4810	4810	4810	0
651	20250212	094100	3047785	4810	4810	4810	4810	0
652	20250212	094000	3047785	4810	4810	4810	4810	1
653	20250212	093900	3042975	4810	4810	4810	4810	2
654	20250212	093800	3033355	4810	4810	4810	4810	50
655	20250212	093700	2792855	4830	4830	4830	4830	0
656	20250212	093600	2792855	4830	4830	4830	4830	5
657	20250212	093500	2768705	4850	4850	4850	4850	0
658	20250212	093400	2768705	4850	4850	4850	4850	0
659	20250212	093300	2768705	4850	4850	4850	4850	0
660	20250212	093200	2768705	4850	4850	4850	4850	0
661	20250212	093100	2768705	4850	4850	4850	4850	0
662	20250212	093000	2768705	4850	4800	4850	4800	4
663	20250212	092900	2749455	4800	4800	4800	4800	3
664	20250212	092800	2735055	4790	4795	4795	4790	336
665	20250212	092700	1125035	4810	4810	4810	4810	4
666	20250212	092600	1105795	4830	4830	4830	4830	11
667	20250212	092500	1052665	4855	4855	4855	4855	0
668	20250212	092400	1052665	4855	4850	4855	4850	11
669	20250212	092300	999310	4865	4865	4865	4865	0
670	20250212	092200	999310	4865	4865	4865	4865	0
671	20250212	092100	999310	4865	4865	4865	4865	0
672	20250212	092000	999310	4865	4865	4865	4865	0
673	20250212	091900	999310	4865	4865	4865	4865	0
674	20250212	091800	999310	4865	4865	4865	4865	0
675	20250212	091700	999310	4865	4865	4865	4865	0
676	20250212	091600	999310	4865	4865	4865	4865	0
677	20250212	091500	999310	4865	4865	4865	4865	1
678	20250212	091400	994445	4840	4840	4840	4840	0
679	20250212	091300	994445	4840	4840	4840	4840	6
680	20250212	091200	965405	4845	4845	4845	4845	10
681	20250212	091100	916955	4850	4850	4850	4850	0
682	20250212	091000	916955	4850	4800	4850	4800	121
683	20250212	090900	336105	4865	4865	4865	4865	0
684	20250212	090800	336105	4865	4865	4865	4865	0
685	20250212	090700	336105	4865	4865	4865	4865	0
686	20250212	090600	336105	4865	4865	4865	4865	1
687	20250212	090500	331240	4870	4870	4870	4870	0
688	20250212	090400	331240	4870	4870	4870	4870	0
689	20250212	090300	331240	4870	4870	4870	4870	0
690	20250212	090200	331240	4870	4870	4870	4870	0
691	20250212	090100	331240	4870	4870	4870	4870	0
692	20250212	090000	331240	4870	4890	4890	4870	68