KissMeData/173940/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	203300	16304510	2885	2885	2885	2885	161
3	20250212	203200	16304510	2885	2885	2885	2885	0
4	20250212	203100	16304510	2885	2885	2885	2885	0
5	20250212	203000	16304510	2885	2885	2885	2885	0
6	20250212	202900	16304510	2885	2885	2885	2885	0
7	20250212	202800	16304510	2885	2885	2885	2885	0
8	20250212	202700	16304510	2885	2885	2885	2885	0
9	20250212	202600	16304510	2885	2885	2885	2885	0
10	20250212	202500	16304510	2885	2885	2885	2885	0
11	20250212	202400	16304510	2885	2885	2885	2885	0
12	20250212	202300	16304510	2885	2885	2885	2885	0
13	20250212	202200	16304510	2885	2885	2885	2885	0
14	20250212	202100	16304510	2885	2885	2885	2885	0
15	20250212	202000	16304510	2885	2885	2885	2885	0
16	20250212	201900	16304510	2885	2885	2885	2885	0
17	20250212	201800	16304510	2885	2885	2885	2885	0
18	20250212	201700	16304510	2885	2885	2885	2885	0
19	20250212	201600	16304510	2885	2885	2885	2885	0
20	20250212	201500	16304510	2885	2885	2885	2885	0
21	20250212	201400	16304510	2885	2885	2885	2885	0
22	20250212	201300	16304510	2885	2885	2885	2885	0
23	20250212	201200	16304510	2885	2885	2885	2885	0
24	20250212	201100	16304510	2885	2885	2885	2885	0
25	20250212	201000	16304510	2885	2885	2885	2885	0
26	20250212	200900	16304510	2885	2885	2885	2885	0
27	20250212	200800	16304510	2885	2885	2885	2885	0
28	20250212	200700	16304510	2885	2885	2885	2885	0
29	20250212	200600	16304510	2885	2885	2885	2885	0
30	20250212	200500	16304510	2885	2885	2885	2885	0
31	20250212	200400	16304510	2885	2885	2885	2885	0
32	20250212	200300	16304510	2885	2885	2885	2885	161
33	20250212	200200	16304510	2885	2885	2885	2885	0
34	20250212	200100	16304510	2885	2885	2885	2885	0
35	20250212	200000	16304510	2885	2885	2885	2885	0
36	20250212	195900	16304510	2885	2885	2885	2885	0
37	20250212	195800	16304510	2885	2885	2885	2885	0
38	20250212	195700	16304510	2885	2885	2885	2885	0
39	20250212	195600	16304510	2885	2885	2885	2885	0
40	20250212	195500	16304510	2885	2885	2885	2885	0
41	20250212	195400	16304510	2885	2885	2885	2885	0
42	20250212	195300	16304510	2885	2885	2885	2885	0
43	20250212	195200	16304510	2885	2885	2885	2885	0
44	20250212	195100	16304510	2885	2885	2885	2885	0
45	20250212	195000	16304510	2885	2885	2885	2885	0
46	20250212	194900	16304510	2885	2885	2885	2885	0
47	20250212	194800	16304510	2885	2885	2885	2885	0
48	20250212	194700	16304510	2885	2885	2885	2885	0
49	20250212	194600	16304510	2885	2885	2885	2885	0
50	20250212	194500	16304510	2885	2885	2885	2885	0
51	20250212	194400	16304510	2885	2885	2885	2885	0
52	20250212	194300	16304510	2885	2885	2885	2885	0
53	20250212	194200	16304510	2885	2885	2885	2885	0
54	20250212	194100	16304510	2885	2885	2885	2885	0
55	20250212	194000	16304510	2885	2885	2885	2885	0
56	20250212	193900	16304510	2885	2885	2885	2885	0
57	20250212	193800	16304510	2885	2885	2885	2885	0
58	20250212	193700	16304510	2885	2885	2885	2885	0
59	20250212	193600	16304510	2885	2885	2885	2885	0
60	20250212	193500	16304510	2885	2885	2885	2885	0
61	20250212	193400	16304510	2885	2885	2885	2885	0
62	20250212	193300	16304510	2885	2885	2885	2885	161
63	20250212	193200	16304510	2885	2885	2885	2885	0
64	20250212	193100	16304510	2885	2885	2885	2885	0
65	20250212	193000	16304510	2885	2885	2885	2885	0
66	20250212	192900	16304510	2885	2885	2885	2885	0
67	20250212	192800	16304510	2885	2885	2885	2885	0
68	20250212	192700	16304510	2885	2885	2885	2885	0
69	20250212	192600	16304510	2885	2885	2885	2885	0
70	20250212	192500	16304510	2885	2885	2885	2885	0
71	20250212	192400	16304510	2885	2885	2885	2885	0
72	20250212	192300	16304510	2885	2885	2885	2885	0
73	20250212	192200	16304510	2885	2885	2885	2885	0
74	20250212	192100	16304510	2885	2885	2885	2885	0
75	20250212	192000	16304510	2885	2885	2885	2885	0
76	20250212	191900	16304510	2885	2885	2885	2885	0
77	20250212	191800	16304510	2885	2885	2885	2885	0
78	20250212	191700	16304510	2885	2885	2885	2885	0
79	20250212	191600	16304510	2885	2885	2885	2885	0
80	20250212	191500	16304510	2885	2885	2885	2885	0
81	20250212	191400	16304510	2885	2885	2885	2885	0
82	20250212	191300	16304510	2885	2885	2885	2885	0
83	20250212	191200	16304510	2885	2885	2885	2885	0
84	20250212	191100	16304510	2885	2885	2885	2885	0
85	20250212	191000	16304510	2885	2885	2885	2885	0
86	20250212	190900	16304510	2885	2885	2885	2885	0
87	20250212	190800	16304510	2885	2885	2885	2885	0
88	20250212	190700	16304510	2885	2885	2885	2885	0
89	20250212	190600	16304510	2885	2885	2885	2885	0
90	20250212	190500	16304510	2885	2885	2885	2885	0
91	20250212	190400	16304510	2885	2885	2885	2885	0
92	20250212	190300	16304510	2885	2885	2885	2885	161
93	20250212	190200	16304510	2885	2885	2885	2885	0
94	20250212	190100	16304510	2885	2885	2885	2885	0
95	20250212	190000	16304510	2885	2885	2885	2885	0
96	20250212	185900	16304510	2885	2885	2885	2885	0
97	20250212	185800	16304510	2885	2885	2885	2885	0
98	20250212	185700	16304510	2885	2885	2885	2885	0
99	20250212	185600	16304510	2885	2885	2885	2885	0
100	20250212	185500	16304510	2885	2885	2885	2885	0
101	20250212	185400	16304510	2885	2885	2885	2885	0
102	20250212	185300	16304510	2885	2885	2885	2885	0
103	20250212	185200	16304510	2885	2885	2885	2885	0
104	20250212	185100	16304510	2885	2885	2885	2885	0
105	20250212	185000	16304510	2885	2885	2885	2885	0
106	20250212	184900	16304510	2885	2885	2885	2885	0
107	20250212	184800	16304510	2885	2885	2885	2885	0
108	20250212	184700	16304510	2885	2885	2885	2885	0
109	20250212	184600	16304510	2885	2885	2885	2885	0
110	20250212	184500	16304510	2885	2885	2885	2885	0
111	20250212	184400	16304510	2885	2885	2885	2885	0
112	20250212	184300	16304510	2885	2885	2885	2885	0
113	20250212	184200	16304510	2885	2885	2885	2885	0
114	20250212	184100	16304510	2885	2885	2885	2885	0
115	20250212	184000	16304510	2885	2885	2885	2885	0
116	20250212	183900	16304510	2885	2885	2885	2885	0
117	20250212	183800	16304510	2885	2885	2885	2885	0
118	20250212	183700	16304510	2885	2885	2885	2885	0
119	20250212	183600	16304510	2885	2885	2885	2885	0
120	20250212	183500	16304510	2885	2885	2885	2885	0
121	20250212	183400	16304510	2885	2885	2885	2885	0
122	20250212	183300	16304510	2885	2885	2885	2885	161
123	20250212	183200	16304510	2885	2885	2885	2885	0
124	20250212	183100	16304510	2885	2885	2885	2885	0
125	20250212	183000	16304510	2885	2885	2885	2885	0
126	20250212	182900	16304510	2885	2885	2885	2885	0
127	20250212	182800	16304510	2885	2885	2885	2885	0
128	20250212	182700	16304510	2885	2885	2885	2885	0
129	20250212	182600	16304510	2885	2885	2885	2885	0
130	20250212	182500	16304510	2885	2885	2885	2885	0
131	20250212	182400	16304510	2885	2885	2885	2885	0
132	20250212	182300	16304510	2885	2885	2885	2885	0
133	20250212	182200	16304510	2885	2885	2885	2885	0
134	20250212	182100	16304510	2885	2885	2885	2885	0
135	20250212	182000	16304510	2885	2885	2885	2885	0
136	20250212	181900	16304510	2885	2885	2885	2885	0
137	20250212	181800	16304510	2885	2885	2885	2885	0
138	20250212	181700	16304510	2885	2885	2885	2885	0
139	20250212	181600	16304510	2885	2885	2885	2885	0
140	20250212	181500	16304510	2885	2885	2885	2885	0
141	20250212	181400	16304510	2885	2885	2885	2885	0
142	20250212	181300	16304510	2885	2885	2885	2885	0
143	20250212	181200	16304510	2885	2885	2885	2885	0
144	20250212	181100	16304510	2885	2885	2885	2885	0
145	20250212	181000	16304510	2885	2885	2885	2885	0
146	20250212	180900	16304510	2885	2885	2885	2885	0
147	20250212	180800	16304510	2885	2885	2885	2885	0
148	20250212	180700	16304510	2885	2885	2885	2885	0
149	20250212	180600	16304510	2885	2885	2885	2885	0
150	20250212	180500	16304510	2885	2885	2885	2885	0
151	20250212	180400	16304510	2885	2885	2885	2885	0
152	20250212	180300	16304510	2885	2885	2885	2885	161
153	20250212	180200	16304510	2885	2885	2885	2885	0
154	20250212	180100	16304510	2885	2885	2885	2885	0
155	20250212	180000	16304510	2885	2885	2885	2885	0
156	20250212	175900	16304510	2885	2885	2885	2885	0
157	20250212	175800	16304510	2885	2885	2885	2885	0
158	20250212	175700	16304510	2885	2885	2885	2885	0
159	20250212	175600	16304510	2885	2885	2885	2885	0
160	20250212	175500	16304510	2885	2885	2885	2885	0
161	20250212	175400	16304510	2885	2885	2885	2885	0
162	20250212	175300	16304510	2885	2885	2885	2885	0
163	20250212	175200	16304510	2885	2885	2885	2885	0
164	20250212	175100	16304510	2885	2885	2885	2885	0
165	20250212	175000	16304510	2885	2885	2885	2885	0
166	20250212	174900	16304510	2885	2885	2885	2885	0
167	20250212	174800	16304510	2885	2885	2885	2885	0
168	20250212	174700	16304510	2885	2885	2885	2885	0
169	20250212	174600	16304510	2885	2885	2885	2885	0
170	20250212	174500	16304510	2885	2885	2885	2885	0
171	20250212	174400	16304510	2885	2885	2885	2885	0
172	20250212	174300	16304510	2885	2885	2885	2885	0
173	20250212	174200	16304510	2885	2885	2885	2885	0
174	20250212	174100	16304510	2885	2885	2885	2885	0
175	20250212	174000	16304510	2885	2885	2885	2885	0
176	20250212	173900	16304510	2885	2885	2885	2885	0
177	20250212	173800	16304510	2885	2885	2885	2885	0
178	20250212	173700	16304510	2885	2885	2885	2885	0
179	20250212	173600	16304510	2885	2885	2885	2885	0
180	20250212	173500	16304510	2885	2885	2885	2885	0
181	20250212	173400	16304510	2885	2885	2885	2885	0
182	20250212	173300	16304510	2885	2885	2885	2885	161
183	20250212	173200	16304510	2885	2885	2885	2885	0
184	20250212	173100	16304510	2885	2885	2885	2885	0
185	20250212	173000	16304510	2885	2885	2885	2885	0
186	20250212	172900	16304510	2885	2885	2885	2885	0
187	20250212	172800	16304510	2885	2885	2885	2885	0
188	20250212	172700	16304510	2885	2885	2885	2885	0
189	20250212	172600	16304510	2885	2885	2885	2885	0
190	20250212	172500	16304510	2885	2885	2885	2885	0
191	20250212	172400	16304510	2885	2885	2885	2885	0
192	20250212	172300	16304510	2885	2885	2885	2885	0
193	20250212	172200	16304510	2885	2885	2885	2885	0
194	20250212	172100	16304510	2885	2885	2885	2885	0
195	20250212	172000	16304510	2885	2885	2885	2885	0
196	20250212	171900	16304510	2885	2885	2885	2885	0
197	20250212	171800	16304510	2885	2885	2885	2885	0
198	20250212	171700	16304510	2885	2885	2885	2885	0
199	20250212	171600	16304510	2885	2885	2885	2885	0
200	20250212	171500	16304510	2885	2885	2885	2885	0
201	20250212	171400	16304510	2885	2885	2885	2885	0
202	20250212	171300	16304510	2885	2885	2885	2885	0
203	20250212	171200	16304510	2885	2885	2885	2885	0
204	20250212	171100	16304510	2885	2885	2885	2885	0
205	20250212	171000	16304510	2885	2885	2885	2885	0
206	20250212	170900	16304510	2885	2885	2885	2885	0
207	20250212	170800	16304510	2885	2885	2885	2885	0
208	20250212	170700	16304510	2885	2885	2885	2885	0
209	20250212	170600	16304510	2885	2885	2885	2885	0
210	20250212	170500	16304510	2885	2885	2885	2885	0
211	20250212	170400	16304510	2885	2885	2885	2885	0
212	20250212	170300	16304510	2885	2885	2885	2885	161
213	20250212	170200	16304510	2885	2885	2885	2885	0
214	20250212	170100	16304510	2885	2885	2885	2885	0
215	20250212	170000	16304510	2885	2885	2885	2885	0
216	20250212	165900	16304510	2885	2885	2885	2885	0
217	20250212	165800	16304510	2885	2885	2885	2885	0
218	20250212	165700	16304510	2885	2885	2885	2885	0
219	20250212	165600	16304510	2885	2885	2885	2885	0
220	20250212	165500	16304510	2885	2885	2885	2885	0
221	20250212	165400	16304510	2885	2885	2885	2885	0
222	20250212	165300	16304510	2885	2885	2885	2885	0
223	20250212	165200	16304510	2885	2885	2885	2885	0
224	20250212	165100	16304510	2885	2885	2885	2885	0
225	20250212	165000	16304510	2885	2885	2885	2885	0
226	20250212	164900	16304510	2885	2885	2885	2885	0
227	20250212	164800	16304510	2885	2885	2885	2885	0
228	20250212	164700	16304510	2885	2885	2885	2885	0
229	20250212	164600	16304510	2885	2885	2885	2885	0
230	20250212	164500	16304510	2885	2885	2885	2885	0
231	20250212	164400	16304510	2885	2885	2885	2885	0
232	20250212	164300	16304510	2885	2885	2885	2885	0
233	20250212	164200	16304510	2885	2885	2885	2885	0
234	20250212	164100	16304510	2885	2885	2885	2885	0
235	20250212	164000	16304510	2885	2885	2885	2885	0
236	20250212	163900	16304510	2885	2885	2885	2885	0
237	20250212	163800	16304510	2885	2885	2885	2885	0
238	20250212	163700	16304510	2885	2885	2885	2885	0
239	20250212	163600	16304510	2885	2885	2885	2885	0
240	20250212	163500	16304510	2885	2885	2885	2885	0
241	20250212	163400	16304510	2885	2885	2885	2885	0
242	20250212	163300	16304510	2885	2885	2885	2885	161
243	20250212	163200	16304510	2885	2885	2885	2885	0
244	20250212	163100	16304510	2885	2885	2885	2885	0
245	20250212	163000	16304510	2885	2885	2885	2885	0
246	20250212	162900	16304510	2885	2885	2885	2885	0
247	20250212	162800	16304510	2885	2885	2885	2885	0
248	20250212	162700	16304510	2885	2885	2885	2885	0
249	20250212	162600	16304510	2885	2885	2885	2885	0
250	20250212	162500	16304510	2885	2885	2885	2885	0
251	20250212	162400	16304510	2885	2885	2885	2885	0
252	20250212	162300	16304510	2885	2885	2885	2885	0
253	20250212	162200	16304510	2885	2885	2885	2885	0
254	20250212	162100	16304510	2885	2885	2885	2885	0
255	20250212	162000	16304510	2885	2885	2885	2885	0
256	20250212	161900	16304510	2885	2885	2885	2885	0
257	20250212	161800	16304510	2885	2885	2885	2885	0
258	20250212	161700	16304510	2885	2885	2885	2885	0
259	20250212	161600	16304510	2885	2885	2885	2885	0
260	20250212	161500	16304510	2885	2885	2885	2885	0
261	20250212	161400	16304510	2885	2885	2885	2885	0
262	20250212	161300	16304510	2885	2885	2885	2885	0
263	20250212	161200	16304510	2885	2885	2885	2885	0
264	20250212	161100	16304510	2885	2885	2885	2885	0
265	20250212	161000	16304510	2885	2885	2885	2885	0
266	20250212	160900	16304510	2885	2885	2885	2885	0
267	20250212	160800	16304510	2885	2885	2885	2885	0
268	20250212	160700	16304510	2885	2885	2885	2885	0
269	20250212	160600	16304510	2885	2885	2885	2885	0
270	20250212	160500	16304510	2885	2885	2885	2885	0
271	20250212	160400	16304510	2885	2885	2885	2885	0
272	20250212	160300	16304510	2885	2885	2885	2885	161
273	20250212	160200	16304510	2885	2885	2885	2885	0
274	20250212	160100	16304510	2885	2885	2885	2885	0
275	20250212	160000	16304510	2885	2885	2885	2885	0
276	20250212	155900	16304510	2885	2885	2885	2885	0
277	20250212	155800	16304510	2885	2885	2885	2885	0
278	20250212	155700	16304510	2885	2885	2885	2885	0
279	20250212	155600	16304510	2885	2885	2885	2885	0
280	20250212	155500	16304510	2885	2885	2885	2885	0
281	20250212	155400	16304510	2885	2885	2885	2885	0
282	20250212	155300	16304510	2885	2885	2885	2885	0
283	20250212	155200	16304510	2885	2885	2885	2885	0
284	20250212	155100	16304510	2885	2885	2885	2885	0
285	20250212	155000	16304510	2885	2885	2885	2885	0
286	20250212	154900	16304510	2885	2885	2885	2885	0
287	20250212	154800	16304510	2885	2885	2885	2885	0
288	20250212	154700	16304510	2885	2885	2885	2885	0
289	20250212	154600	16304510	2885	2885	2885	2885	0
290	20250212	154500	16304510	2885	2885	2885	2885	0
291	20250212	154400	16304510	2885	2885	2885	2885	0
292	20250212	154300	16304510	2885	2885	2885	2885	0
293	20250212	154200	16304510	2885	2885	2885	2885	0
294	20250212	154100	16304510	2885	2885	2885	2885	0
295	20250212	154000	16304510	2885	2885	2885	2885	0
296	20250212	153900	16304510	2885	2885	2885	2885	0
297	20250212	153800	16304510	2885	2885	2885	2885	0
298	20250212	153700	16304510	2885	2885	2885	2885	0
299	20250212	153600	16304510	2885	2885	2885	2885	0
300	20250212	153500	16304510	2885	2885	2885	2885	0
301	20250212	153400	16304510	2885	2885	2885	2885	0
302	20250212	153300	16304510	2885	2885	2885	2885	161
303	20250212	153200	16304510	2885	2885	2885	2885	0
304	20250212	153100	16304510	2885	2885	2885	2885	0
305	20250212	153000	16304510	2885	2885	2885	2885	161
306	20250212	152900	15840025	2885	2885	2885	2885	0
307	20250212	152800	15840025	2885	2885	2885	2885	0
308	20250212	152700	15840025	2885	2885	2885	2885	0
309	20250212	152600	15840025	2885	2885	2885	2885	0
310	20250212	152500	15840025	2885	2885	2885	2885	0
311	20250212	152400	15840025	2885	2885	2885	2885	0
312	20250212	152300	15840025	2885	2885	2885	2885	0
313	20250212	152200	15840025	2885	2885	2885	2885	0
314	20250212	152100	15840025	2885	2885	2885	2885	0
315	20250212	152000	15840025	2885	2885	2885	2885	0
316	20250212	151900	15840025	2885	2885	2885	2885	4
317	20250212	151800	15828485	2885	2885	2885	2885	35
318	20250212	151700	15727510	2885	2885	2885	2885	0
319	20250212	151600	15727510	2885	2885	2885	2885	0
320	20250212	151500	15727510	2885	2885	2885	2885	0
321	20250212	151400	15727510	2885	2885	2885	2885	0
322	20250212	151300	15727510	2885	2885	2885	2885	0
323	20250212	151200	15727510	2885	2885	2885	2885	0
324	20250212	151100	15727510	2885	2885	2885	2885	4
325	20250212	151000	15715970	2895	2895	2895	2895	0
326	20250212	150900	15715970	2895	2895	2895	2895	0
327	20250212	150800	15715970	2895	2895	2895	2895	0
328	20250212	150700	15715970	2895	2895	2895	2895	0
329	20250212	150600	15715970	2895	2895	2895	2895	0
330	20250212	150500	15715970	2895	2895	2895	2895	0
331	20250212	150400	15715970	2895	2895	2895	2895	0
332	20250212	150300	15715970	2895	2895	2895	2895	1
333	20250212	150200	15713075	2890	2890	2890	2890	0
334	20250212	150100	15713075	2890	2890	2890	2890	0
335	20250212	150000	15713075	2890	2890	2890	2890	0
336	20250212	145900	15713075	2890	2890	2890	2890	1
337	20250212	145800	15710185	2895	2895	2895	2895	0
338	20250212	145700	15710185	2895	2895	2895	2895	0
339	20250212	145600	15710185	2895	2895	2895	2895	0
340	20250212	145500	15710185	2895	2895	2895	2895	0
341	20250212	145400	15710185	2895	2895	2895	2895	0
342	20250212	145300	15710185	2895	2895	2895	2895	0
343	20250212	145200	15710185	2895	2895	2895	2895	1
344	20250212	145100	15707290	2890	2890	2890	2890	0
345	20250212	145000	15707290	2890	2890	2890	2890	0
346	20250212	144900	15707290	2890	2890	2890	2890	0
347	20250212	144800	15707290	2890	2890	2890	2890	0
348	20250212	144700	15707290	2890	2890	2890	2890	0
349	20250212	144600	15707290	2890	2895	2895	2890	413
350	20250212	144500	14511705	2900	2900	2900	2900	0
351	20250212	144400	14511705	2900	2900	2900	2900	0
352	20250212	144300	14511705	2900	2900	2900	2900	0
353	20250212	144200	14511705	2900	2900	2900	2900	0
354	20250212	144100	14511705	2900	2900	2900	2900	0
355	20250212	144000	14511705	2900	2900	2900	2900	0
356	20250212	143900	14511705	2900	2900	2900	2900	0
357	20250212	143800	14511705	2900	2900	2900	2900	0
358	20250212	143700	14511705	2900	2900	2900	2900	0
359	20250212	143600	14511705	2900	2900	2900	2900	0
360	20250212	143500	14511705	2900	2900	2900	2900	0
361	20250212	143400	14511705	2900	2900	2900	2900	0
362	20250212	143300	14511705	2900	2900	2900	2900	452
363	20250212	143200	13200905	2930	2930	2930	2930	0
364	20250212	143100	13200905	2930	2930	2930	2930	0
365	20250212	143000	13200905	2930	2930	2930	2930	0
366	20250212	142900	13200905	2930	2930	2930	2930	0
367	20250212	142800	13200905	2930	2930	2930	2930	13
368	20250212	142700	13162815	2930	2930	2930	2930	0
369	20250212	142600	13162815	2930	2930	2930	2930	0
370	20250212	142500	13162815	2930	2930	2930	2930	0
371	20250212	142400	13162815	2930	2930	2930	2930	0
372	20250212	142300	13162815	2930	2930	2930	2930	0
373	20250212	142200	13162815	2930	2930	2930	2930	0
374	20250212	142100	13162815	2930	2930	2930	2930	0
375	20250212	142000	13162815	2930	2930	2930	2930	0
376	20250212	141900	13162815	2930	2930	2930	2930	0
377	20250212	141800	13162815	2930	2930	2930	2930	0
378	20250212	141700	13162815	2930	2930	2930	2930	0
379	20250212	141600	13162815	2930	2930	2930	2930	682
380	20250212	141500	11164555	2930	2930	2930	2930	0
381	20250212	141400	11164555	2930	2930	2930	2930	0
382	20250212	141300	11164555	2930	2930	2930	2930	0
383	20250212	141200	11164555	2930	2930	2930	2930	0
384	20250212	141100	11164555	2930	2930	2930	2930	0
385	20250212	141000	11164555	2930	2930	2930	2930	0
386	20250212	140900	11164555	2930	2930	2930	2930	0
387	20250212	140800	11164555	2930	2930	2930	2930	0
388	20250212	140700	11164555	2930	2930	2930	2930	0
389	20250212	140600	11164555	2930	2930	2930	2930	0
390	20250212	140500	11164555	2930	2930	2930	2930	0
391	20250212	140400	11164555	2930	2930	2930	2930	0
392	20250212	140300	11164555	2930	2930	2930	2930	0
393	20250212	140200	11164555	2930	2935	2935	2930	5
394	20250212	140100	11149890	2935	2935	2935	2935	0
395	20250212	140000	11149890	2935	2935	2935	2935	0
396	20250212	135900	11149890	2935	2935	2935	2935	0
397	20250212	135800	11149890	2935	2935	2935	2935	0
398	20250212	135700	11149890	2935	2935	2935	2935	0
399	20250212	135600	11149890	2935	2935	2935	2935	0
400	20250212	135500	11149890	2935	2935	2935	2935	0
401	20250212	135400	11149890	2935	2935	2935	2935	0
402	20250212	135300	11149890	2935	2935	2935	2935	0
403	20250212	135200	11149890	2935	2935	2935	2935	0
404	20250212	135100	11149890	2935	2935	2935	2935	0
405	20250212	135000	11149890	2935	2935	2935	2935	0
406	20250212	134900	11149890	2935	2935	2935	2935	0
407	20250212	134800	11149890	2935	2935	2935	2935	0
408	20250212	134700	11149890	2935	2935	2935	2935	0
409	20250212	134600	11149890	2935	2935	2935	2935	0
410	20250212	134500	11149890	2935	2935	2935	2935	0
411	20250212	134400	11149890	2935	2935	2935	2935	0
412	20250212	134300	11149890	2935	2935	2935	2935	0
413	20250212	134200	11149890	2935	2935	2935	2935	0
414	20250212	134100	11149890	2935	2935	2935	2935	0
415	20250212	134000	11149890	2935	2935	2935	2935	0
416	20250212	133900	11149890	2935	2935	2935	2935	0
417	20250212	133800	11149890	2935	2935	2935	2935	0
418	20250212	133700	11149890	2935	2935	2935	2935	0
419	20250212	133600	11149890	2935	2935	2935	2935	0
420	20250212	133500	11149890	2935	2935	2935	2935	0
421	20250212	133400	11149890	2935	2935	2935	2935	0
422	20250212	133300	11149890	2935	2935	2935	2935	0
423	20250212	133200	11149890	2935	2935	2935	2935	0
424	20250212	133100	11149890	2935	2935	2935	2935	0
425	20250212	133000	11149890	2935	2935	2935	2935	0
426	20250212	132900	11149890	2935	2935	2935	2935	0
427	20250212	132800	11149890	2935	2935	2935	2935	0
428	20250212	132700	11149890	2935	2935	2935	2935	1
429	20250212	132600	11146955	2900	2900	2900	2900	0
430	20250212	132500	11146955	2900	2900	2900	2900	0
431	20250212	132400	11146955	2900	2900	2900	2900	0
432	20250212	132300	11146955	2900	2900	2900	2900	0
433	20250212	132200	11146955	2900	2900	2900	2900	0
434	20250212	132100	11146955	2900	2900	2900	2900	0
435	20250212	132000	11146955	2900	2900	2900	2900	0
436	20250212	131900	11146955	2900	2900	2900	2900	0
437	20250212	131800	11146955	2900	2900	2900	2900	0
438	20250212	131700	11146955	2900	2900	2900	2900	0
439	20250212	131600	11146955	2900	2900	2900	2900	0
440	20250212	131500	11146955	2900	2900	2900	2900	0
441	20250212	131400	11146955	2900	2905	2905	2900	40
442	20250212	131300	11030870	2950	2950	2950	2950	0
443	20250212	131200	11030870	2950	2950	2950	2950	0
444	20250212	131100	11030870	2950	2950	2950	2950	0
445	20250212	131000	11030870	2950	2950	2950	2950	1
446	20250212	130900	11027920	2905	2905	2905	2905	0
447	20250212	130800	11027920	2905	2905	2905	2905	7
448	20250212	130700	11007585	2960	2960	2960	2960	0
449	20250212	130600	11007585	2960	2960	2960	2960	0
450	20250212	130500	11007585	2960	2960	2960	2960	0
451	20250212	130400	11007585	2960	2960	2960	2960	0
452	20250212	130300	11007585	2960	2960	2960	2960	0
453	20250212	130200	11007585	2960	2960	2960	2960	0
454	20250212	130100	11007585	2960	2960	2960	2960	0
455	20250212	130000	11007585	2960	2960	2960	2960	0
456	20250212	125900	11007585	2960	2960	2960	2960	0
457	20250212	125800	11007585	2960	2960	2960	2960	0
458	20250212	125700	11007585	2960	2960	2960	2960	0
459	20250212	125600	11007585	2960	2960	2960	2960	0
460	20250212	125500	11007585	2960	2960	2960	2960	0
461	20250212	125400	11007585	2960	2960	2960	2960	0
462	20250212	125300	11007585	2960	2960	2960	2960	0
463	20250212	125200	11007585	2960	2960	2960	2960	0
464	20250212	125100	11007585	2960	2960	2960	2960	0
465	20250212	125000	11007585	2960	2960	2960	2960	0
466	20250212	124900	11007585	2960	2960	2960	2960	0
467	20250212	124800	11007585	2960	2960	2960	2960	0
468	20250212	124700	11007585	2960	2960	2960	2960	0
469	20250212	124600	11007585	2960	2960	2960	2960	0
470	20250212	124500	11007585	2960	2960	2960	2960	0
471	20250212	124400	11007585	2960	2960	2960	2960	0
472	20250212	124300	11007585	2960	2960	2960	2960	0
473	20250212	124200	11007585	2960	2960	2960	2960	0
474	20250212	124100	11007585	2960	2960	2960	2960	0
475	20250212	124000	11007585	2960	2960	2960	2960	0
476	20250212	123900	11007585	2960	2960	2960	2960	0
477	20250212	123800	11007585	2960	2960	2960	2960	0
478	20250212	123700	11007585	2960	2960	2960	2960	0
479	20250212	123600	11007585	2960	2960	2960	2960	0
480	20250212	123500	11007585	2960	2960	2960	2960	0
481	20250212	123400	11007585	2960	2960	2960	2960	0
482	20250212	123300	11007585	2960	2960	2960	2960	1
483	20250212	123200	11004625	2960	2960	2960	2960	0
484	20250212	123100	11004625	2960	2960	2960	2960	1
485	20250212	123000	11001665	2955	2955	2955	2955	0
486	20250212	122900	11001665	2955	2955	2955	2955	0
487	20250212	122800	11001665	2955	2955	2955	2955	27
488	20250212	122700	10921880	2945	2945	2945	2945	0
489	20250212	122600	10921880	2945	2945	2945	2945	0
490	20250212	122500	10921880	2945	2945	2945	2945	0
491	20250212	122400	10921880	2945	2945	2945	2945	0
492	20250212	122300	10921880	2945	2945	2945	2945	0
493	20250212	122200	10921880	2945	2945	2945	2945	0
494	20250212	122100	10921880	2945	2945	2945	2945	0
495	20250212	122000	10921880	2945	2945	2945	2945	0
496	20250212	121900	10921880	2945	2945	2945	2945	0
497	20250212	121800	10921880	2945	2945	2945	2945	0
498	20250212	121700	10921880	2945	2945	2945	2945	0
499	20250212	121600	10921880	2945	2945	2945	2945	0
500	20250212	121500	10921880	2945	2945	2945	2945	0
501	20250212	121400	10921880	2945	2945	2945	2945	0
502	20250212	121300	10921880	2945	2945	2945	2945	0
503	20250212	121200	10921880	2945	2945	2945	2945	0
504	20250212	121100	10921880	2945	2945	2945	2945	0
505	20250212	121000	10921880	2945	2945	2945	2945	0
506	20250212	120900	10921880	2945	2945	2945	2945	0
507	20250212	120800	10921880	2945	2945	2945	2945	0
508	20250212	120700	10921880	2945	2945	2945	2945	0
509	20250212	120600	10921880	2945	2945	2945	2945	0
510	20250212	120500	10921880	2945	2945	2945	2945	0
511	20250212	120400	10921880	2945	2945	2945	2945	0
512	20250212	120300	10921880	2945	2945	2945	2945	0
513	20250212	120200	10921880	2945	2945	2945	2945	0
514	20250212	120100	10921880	2945	2945	2945	2945	0
515	20250212	120000	10921880	2945	2945	2945	2945	0
516	20250212	115900	10921880	2945	2945	2945	2945	0
517	20250212	115800	10921880	2945	2945	2945	2945	0
518	20250212	115700	10921880	2945	2945	2945	2945	0
519	20250212	115600	10921880	2945	2945	2945	2945	0
520	20250212	115500	10921880	2945	2945	2945	2945	0
521	20250212	115400	10921880	2945	2945	2945	2945	0
522	20250212	115300	10921880	2945	2945	2945	2945	0
523	20250212	115200	10921880	2945	2945	2945	2945	0
524	20250212	115100	10921880	2945	2945	2945	2945	10
525	20250212	115000	10892430	2945	2945	2945	2945	1250
526	20250212	114900	7211180	2945	2945	2945	2945	0
527	20250212	114800	7211180	2945	2945	2945	2945	0
528	20250212	114700	7211180	2945	2945	2945	2945	0
529	20250212	114600	7211180	2945	2945	2945	2945	0
530	20250212	114500	7211180	2945	2945	2945	2945	1
531	20250212	114400	7208235	2940	2940	2940	2940	0
532	20250212	114300	7208235	2940	2940	2940	2940	0
533	20250212	114200	7208235	2940	2940	2940	2940	0
534	20250212	114100	7208235	2940	2940	2940	2940	2
535	20250212	114000	7202355	2900	2900	2900	2900	0
536	20250212	113900	7202355	2900	2900	2900	2900	0
537	20250212	113800	7202355	2900	2900	2900	2900	0
538	20250212	113700	7202355	2900	2900	2900	2900	0
539	20250212	113600	7202355	2900	2900	2900	2900	0
540	20250212	113500	7202355	2900	2900	2900	2900	0
541	20250212	113400	7202355	2900	2900	2900	2900	0
542	20250212	113300	7202355	2900	2900	2900	2900	0
543	20250212	113200	7202355	2900	2900	2900	2900	0
544	20250212	113100	7202355	2900	2935	2935	2900	599
545	20250212	113000	5456055	2960	2960	2960	2960	0
546	20250212	112900	5456055	2960	2960	2960	2960	0
547	20250212	112800	5456055	2960	2960	2960	2960	0
548	20250212	112700	5456055	2960	2960	2960	2960	0
549	20250212	112600	5456055	2960	2960	2960	2960	0
550	20250212	112500	5456055	2960	2960	2960	2960	0
551	20250212	112400	5456055	2960	2960	2960	2960	2
552	20250212	112300	5450135	2950	2950	2950	2950	0
553	20250212	112200	5450135	2950	2950	2950	2950	0
554	20250212	112100	5450135	2950	2950	2950	2950	0
555	20250212	112000	5450135	2950	2950	2950	2950	0
556	20250212	111900	5450135	2950	2950	2950	2950	0
557	20250212	111800	5450135	2950	2950	2950	2950	0
558	20250212	111700	5450135	2950	2950	2950	2950	0
559	20250212	111600	5450135	2950	2950	2950	2950	0
560	20250212	111500	5450135	2950	2950	2950	2950	0
561	20250212	111400	5450135	2950	2950	2950	2950	0
562	20250212	111300	5450135	2950	2950	2950	2950	0
563	20250212	111200	5450135	2950	2950	2950	2950	0
564	20250212	111100	5450135	2950	2950	2950	2950	0
565	20250212	111000	5450135	2950	2950	2950	2950	0
566	20250212	110900	5450135	2950	2950	2950	2950	0
567	20250212	110800	5450135	2950	2950	2950	2950	0
568	20250212	110700	5450135	2950	2950	2950	2950	0
569	20250212	110600	5450135	2950	2950	2950	2950	0
570	20250212	110500	5450135	2950	2950	2950	2950	0
571	20250212	110400	5450135	2950	2950	2950	2950	0
572	20250212	110300	5450135	2950	2950	2950	2950	0
573	20250212	110200	5450135	2950	2950	2950	2950	0
574	20250212	110100	5450135	2950	2950	2950	2950	167
575	20250212	110000	4957485	2945	2940	2945	2940	210
576	20250212	105900	4339955	2935	2935	2935	2935	0
577	20250212	105800	4339955	2935	2935	2935	2935	1
578	20250212	105700	4337020	2950	2950	2950	2950	0
579	20250212	105600	4337020	2950	2950	2950	2950	0
580	20250212	105500	4337020	2950	2950	2950	2950	0
581	20250212	105400	4337020	2950	2950	2950	2950	0
582	20250212	105300	4337020	2950	2950	2950	2950	0
583	20250212	105200	4337020	2950	2950	2950	2950	0
584	20250212	105100	4337020	2950	2950	2950	2950	0
585	20250212	105000	4337020	2950	2950	2950	2950	0
586	20250212	104900	4337020	2950	2950	2950	2950	0
587	20250212	104800	4337020	2950	2950	2950	2950	0
588	20250212	104700	4337020	2950	2950	2950	2950	0
589	20250212	104600	4337020	2950	2950	2950	2950	0
590	20250212	104500	4337020	2950	2950	2950	2950	0
591	20250212	104400	4337020	2950	2950	2950	2950	0
592	20250212	104300	4337020	2950	2950	2950	2950	0
593	20250212	104200	4337020	2950	2950	2950	2950	0
594	20250212	104100	4337020	2950	2950	2950	2950	0
595	20250212	104000	4337020	2950	2950	2950	2950	0
596	20250212	103900	4337020	2950	2950	2950	2950	0
597	20250212	103800	4337020	2950	2950	2950	2950	0
598	20250212	103700	4337020	2950	2950	2950	2950	0
599	20250212	103600	4337020	2950	2950	2950	2950	0
600	20250212	103500	4337020	2950	2950	2950	2950	0
601	20250212	103400	4337020	2950	2950	2950	2950	0
602	20250212	103300	4337020	2950	2950	2950	2950	0
603	20250212	103200	4337020	2950	2950	2950	2950	0
604	20250212	103100	4337020	2950	2950	2950	2950	0
605	20250212	103000	4337020	2950	2950	2950	2950	0
606	20250212	102900	4337020	2950	2950	2950	2950	0
607	20250212	102800	4337020	2950	2950	2950	2950	0
608	20250212	102700	4337020	2950	2950	2950	2950	0
609	20250212	102600	4337020	2950	2950	2950	2950	0
610	20250212	102500	4337020	2950	2950	2950	2950	0
611	20250212	102400	4337020	2950	2950	2950	2950	0
612	20250212	102300	4337020	2950	2950	2950	2950	0
613	20250212	102200	4337020	2950	2950	2950	2950	0
614	20250212	102100	4337020	2950	2950	2950	2950	0
615	20250212	102000	4337020	2950	2950	2950	2950	0
616	20250212	101900	4337020	2950	2950	2950	2950	0
617	20250212	101800	4337020	2950	2950	2950	2950	0
618	20250212	101700	4337020	2950	2950	2950	2950	33
619	20250212	101600	4239670	2950	2950	2950	2950	0
620	20250212	101500	4239670	2950	2950	2950	2950	0
621	20250212	101400	4239670	2950	2950	2950	2950	0
622	20250212	101300	4239670	2950	2940	2950	2940	34
623	20250212	101200	4139380	2945	2945	2945	2945	0
624	20250212	101100	4139380	2945	2945	2945	2945	0
625	20250212	101000	4139380	2945	2945	2945	2945	1
626	20250212	100900	4136435	2960	2960	2960	2960	0
627	20250212	100800	4136435	2960	2960	2960	2960	0
628	20250212	100700	4136435	2960	2960	2960	2960	0
629	20250212	100600	4136435	2960	2960	2960	2960	0
630	20250212	100500	4136435	2960	2960	2960	2960	0
631	20250212	100400	4136435	2960	2960	2960	2960	0
632	20250212	100300	4136435	2960	2960	2960	2960	0
633	20250212	100200	4136435	2960	2960	2960	2960	0
634	20250212	100100	4136435	2960	2960	2960	2960	0
635	20250212	100000	4136435	2960	2960	2960	2960	0
636	20250212	095900	4136435	2960	2960	2960	2960	0
637	20250212	095800	4136435	2960	2960	2960	2960	0
638	20250212	095700	4136435	2960	2960	2960	2960	0
639	20250212	095600	4136435	2960	2960	2960	2960	0
640	20250212	095500	4136435	2960	2960	2960	2960	0
641	20250212	095400	4136435	2960	2960	2960	2960	0
642	20250212	095300	4136435	2960	2960	2960	2960	0
643	20250212	095200	4136435	2960	2960	2960	2960	0
644	20250212	095100	4136435	2960	2960	2960	2960	0
645	20250212	095000	4136435	2960	2960	2960	2960	0
646	20250212	094900	4136435	2960	2960	2960	2960	0
647	20250212	094800	4136435	2960	2960	2960	2960	0
648	20250212	094700	4136435	2960	2960	2960	2960	0
649	20250212	094600	4136435	2960	2960	2960	2960	0
650	20250212	094500	4136435	2960	2960	2960	2960	0
651	20250212	094400	4136435	2960	2960	2960	2960	21
652	20250212	094300	4074275	2950	2950	2950	2950	0
653	20250212	094200	4074275	2950	2950	2950	2950	0
654	20250212	094100	4074275	2950	2950	2950	2950	0
655	20250212	094000	4074275	2950	2950	2950	2950	0
656	20250212	093900	4074275	2950	2950	2950	2950	0
657	20250212	093800	4074275	2950	2950	2950	2950	0
658	20250212	093700	4074275	2950	2950	2950	2950	0
659	20250212	093600	4074275	2950	2950	2950	2950	0
660	20250212	093500	4074275	2950	2950	2950	2950	0
661	20250212	093400	4074275	2950	2950	2950	2950	0
662	20250212	093300	4074275	2950	2950	2950	2950	0
663	20250212	093200	4074275	2950	2950	2950	2950	0
664	20250212	093100	4074275	2950	2950	2950	2950	0
665	20250212	093000	4074275	2950	2950	2950	2950	0
666	20250212	092900	4074275	2950	2950	2950	2950	0
667	20250212	092800	4074275	2950	2950	2950	2950	0
668	20250212	092700	4074275	2950	2950	2950	2950	6
669	20250212	092600	4056575	2950	2950	2950	2950	0
670	20250212	092500	4056575	2950	2950	2950	2950	0
671	20250212	092400	4056575	2950	2950	2950	2950	0
672	20250212	092300	4056575	2950	2950	2950	2950	0
673	20250212	092200	4056575	2950	2950	2950	2950	0
674	20250212	092100	4056575	2950	2950	2950	2950	0
675	20250212	092000	4056575	2950	2950	2950	2950	0
676	20250212	091900	4056575	2950	2950	2950	2950	0
677	20250212	091800	4056575	2950	2950	2950	2950	0
678	20250212	091700	4056575	2950	2950	2950	2950	0
679	20250212	091600	4056575	2950	2950	2950	2950	0
680	20250212	091500	4056575	2950	2950	2950	2950	0
681	20250212	091400	4056575	2950	2950	2950	2950	38
682	20250212	091300	3944475	2950	2950	2950	2950	0
683	20250212	091200	3944475	2950	2950	2950	2950	0
684	20250212	091100	3944475	2950	2950	2950	2950	0
685	20250212	091000	3944475	2950	2950	2950	2950	0
686	20250212	090900	3944475	2950	2955	2955	2950	20
687	20250212	090800	3885385	3020	3020	3020	3020	0
688	20250212	090700	3885385	3020	3020	3020	3020	0
689	20250212	090600	3885385	3020	3020	3020	3020	0
690	20250212	090500	3885385	3020	3020	3020	3020	5
691	20250212	090400	3870285	3030	3030	3030	3030	0
692	20250212	090300	3870285	3030	3030	3030	3030	0
693	20250212	090200	3870285	3030	2950	3030	2950	2
694	20250212	090100	3864305	2870	2870	2870	2870	0
695	20250212	090000	3864305	2870	2910	2910	2870	1332