KissMeData/177830/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	203400	54173725	3000	3000	3000	3000	1323
3	20250212	203300	54173725	3000	3000	3000	3000	0
4	20250212	203200	54173725	3000	3000	3000	3000	0
5	20250212	203100	54173725	3000	3000	3000	3000	0
6	20250212	203000	54173725	3000	3000	3000	3000	0
7	20250212	202900	54173725	3000	3000	3000	3000	0
8	20250212	202800	54173725	3000	3000	3000	3000	0
9	20250212	202700	54173725	3000	3000	3000	3000	0
10	20250212	202600	54173725	3000	3000	3000	3000	0
11	20250212	202500	54173725	3000	3000	3000	3000	0
12	20250212	202400	54173725	3000	3000	3000	3000	0
13	20250212	202300	54173725	3000	3000	3000	3000	0
14	20250212	202200	54173725	3000	3000	3000	3000	0
15	20250212	202100	54173725	3000	3000	3000	3000	0
16	20250212	202000	54173725	3000	3000	3000	3000	0
17	20250212	201900	54173725	3000	3000	3000	3000	0
18	20250212	201800	54173725	3000	3000	3000	3000	0
19	20250212	201700	54173725	3000	3000	3000	3000	0
20	20250212	201600	54173725	3000	3000	3000	3000	0
21	20250212	201500	54173725	3000	3000	3000	3000	0
22	20250212	201400	54173725	3000	3000	3000	3000	0
23	20250212	201300	54173725	3000	3000	3000	3000	0
24	20250212	201200	54173725	3000	3000	3000	3000	0
25	20250212	201100	54173725	3000	3000	3000	3000	0
26	20250212	201000	54173725	3000	3000	3000	3000	0
27	20250212	200900	54173725	3000	3000	3000	3000	0
28	20250212	200800	54173725	3000	3000	3000	3000	0
29	20250212	200700	54173725	3000	3000	3000	3000	0
30	20250212	200600	54173725	3000	3000	3000	3000	0
31	20250212	200500	54173725	3000	3000	3000	3000	0
32	20250212	200400	54173725	3000	3000	3000	3000	1323
33	20250212	200300	54173725	3000	3000	3000	3000	0
34	20250212	200200	54173725	3000	3000	3000	3000	0
35	20250212	200100	54173725	3000	3000	3000	3000	0
36	20250212	200000	54173725	3000	3000	3000	3000	0
37	20250212	195900	54173725	3000	3000	3000	3000	0
38	20250212	195800	54173725	3000	3000	3000	3000	0
39	20250212	195700	54173725	3000	3000	3000	3000	0
40	20250212	195600	54173725	3000	3000	3000	3000	0
41	20250212	195500	54173725	3000	3000	3000	3000	0
42	20250212	195400	54173725	3000	3000	3000	3000	0
43	20250212	195300	54173725	3000	3000	3000	3000	0
44	20250212	195200	54173725	3000	3000	3000	3000	0
45	20250212	195100	54173725	3000	3000	3000	3000	0
46	20250212	195000	54173725	3000	3000	3000	3000	0
47	20250212	194900	54173725	3000	3000	3000	3000	0
48	20250212	194800	54173725	3000	3000	3000	3000	0
49	20250212	194700	54173725	3000	3000	3000	3000	0
50	20250212	194600	54173725	3000	3000	3000	3000	0
51	20250212	194500	54173725	3000	3000	3000	3000	0
52	20250212	194400	54173725	3000	3000	3000	3000	0
53	20250212	194300	54173725	3000	3000	3000	3000	0
54	20250212	194200	54173725	3000	3000	3000	3000	0
55	20250212	194100	54173725	3000	3000	3000	3000	0
56	20250212	194000	54173725	3000	3000	3000	3000	0
57	20250212	193900	54173725	3000	3000	3000	3000	0
58	20250212	193800	54173725	3000	3000	3000	3000	0
59	20250212	193700	54173725	3000	3000	3000	3000	0
60	20250212	193600	54173725	3000	3000	3000	3000	0
61	20250212	193500	54173725	3000	3000	3000	3000	0
62	20250212	193400	54173725	3000	3000	3000	3000	1323
63	20250212	193300	54173725	3000	3000	3000	3000	0
64	20250212	193200	54173725	3000	3000	3000	3000	0
65	20250212	193100	54173725	3000	3000	3000	3000	0
66	20250212	193000	54173725	3000	3000	3000	3000	0
67	20250212	192900	54173725	3000	3000	3000	3000	0
68	20250212	192800	54173725	3000	3000	3000	3000	0
69	20250212	192700	54173725	3000	3000	3000	3000	0
70	20250212	192600	54173725	3000	3000	3000	3000	0
71	20250212	192500	54173725	3000	3000	3000	3000	0
72	20250212	192400	54173725	3000	3000	3000	3000	0
73	20250212	192300	54173725	3000	3000	3000	3000	0
74	20250212	192200	54173725	3000	3000	3000	3000	0
75	20250212	192100	54173725	3000	3000	3000	3000	0
76	20250212	192000	54173725	3000	3000	3000	3000	0
77	20250212	191900	54173725	3000	3000	3000	3000	0
78	20250212	191800	54173725	3000	3000	3000	3000	0
79	20250212	191700	54173725	3000	3000	3000	3000	0
80	20250212	191600	54173725	3000	3000	3000	3000	0
81	20250212	191500	54173725	3000	3000	3000	3000	0
82	20250212	191400	54173725	3000	3000	3000	3000	0
83	20250212	191300	54173725	3000	3000	3000	3000	0
84	20250212	191200	54173725	3000	3000	3000	3000	0
85	20250212	191100	54173725	3000	3000	3000	3000	0
86	20250212	191000	54173725	3000	3000	3000	3000	0
87	20250212	190900	54173725	3000	3000	3000	3000	0
88	20250212	190800	54173725	3000	3000	3000	3000	0
89	20250212	190700	54173725	3000	3000	3000	3000	0
90	20250212	190600	54173725	3000	3000	3000	3000	0
91	20250212	190500	54173725	3000	3000	3000	3000	0
92	20250212	190400	54173725	3000	3000	3000	3000	1323
93	20250212	190300	54173725	3000	3000	3000	3000	0
94	20250212	190200	54173725	3000	3000	3000	3000	0
95	20250212	190100	54173725	3000	3000	3000	3000	0
96	20250212	190000	54173725	3000	3000	3000	3000	0
97	20250212	185900	54173725	3000	3000	3000	3000	0
98	20250212	185800	54173725	3000	3000	3000	3000	0
99	20250212	185700	54173725	3000	3000	3000	3000	0
100	20250212	185600	54173725	3000	3000	3000	3000	0
101	20250212	185500	54173725	3000	3000	3000	3000	0
102	20250212	185400	54173725	3000	3000	3000	3000	0
103	20250212	185300	54173725	3000	3000	3000	3000	0
104	20250212	185200	54173725	3000	3000	3000	3000	0
105	20250212	185100	54173725	3000	3000	3000	3000	0
106	20250212	185000	54173725	3000	3000	3000	3000	0
107	20250212	184900	54173725	3000	3000	3000	3000	0
108	20250212	184800	54173725	3000	3000	3000	3000	0
109	20250212	184700	54173725	3000	3000	3000	3000	0
110	20250212	184600	54173725	3000	3000	3000	3000	0
111	20250212	184500	54173725	3000	3000	3000	3000	0
112	20250212	184400	54173725	3000	3000	3000	3000	0
113	20250212	184300	54173725	3000	3000	3000	3000	0
114	20250212	184200	54173725	3000	3000	3000	3000	0
115	20250212	184100	54173725	3000	3000	3000	3000	0
116	20250212	184000	54173725	3000	3000	3000	3000	0
117	20250212	183900	54173725	3000	3000	3000	3000	0
118	20250212	183800	54173725	3000	3000	3000	3000	0
119	20250212	183700	54173725	3000	3000	3000	3000	0
120	20250212	183600	54173725	3000	3000	3000	3000	0
121	20250212	183500	54173725	3000	3000	3000	3000	0
122	20250212	183400	54173725	3000	3000	3000	3000	1323
123	20250212	183300	54173725	3000	3000	3000	3000	0
124	20250212	183200	54173725	3000	3000	3000	3000	0
125	20250212	183100	54173725	3000	3000	3000	3000	0
126	20250212	183000	54173725	3000	3000	3000	3000	0
127	20250212	182900	54173725	3000	3000	3000	3000	0
128	20250212	182800	54173725	3000	3000	3000	3000	0
129	20250212	182700	54173725	3000	3000	3000	3000	0
130	20250212	182600	54173725	3000	3000	3000	3000	0
131	20250212	182500	54173725	3000	3000	3000	3000	0
132	20250212	182400	54173725	3000	3000	3000	3000	0
133	20250212	182300	54173725	3000	3000	3000	3000	0
134	20250212	182200	54173725	3000	3000	3000	3000	0
135	20250212	182100	54173725	3000	3000	3000	3000	0
136	20250212	182000	54173725	3000	3000	3000	3000	0
137	20250212	181900	54173725	3000	3000	3000	3000	0
138	20250212	181800	54173725	3000	3000	3000	3000	0
139	20250212	181700	54173725	3000	3000	3000	3000	0
140	20250212	181600	54173725	3000	3000	3000	3000	0
141	20250212	181500	54173725	3000	3000	3000	3000	0
142	20250212	181400	54173725	3000	3000	3000	3000	0
143	20250212	181300	54173725	3000	3000	3000	3000	0
144	20250212	181200	54173725	3000	3000	3000	3000	0
145	20250212	181100	54173725	3000	3000	3000	3000	0
146	20250212	181000	54173725	3000	3000	3000	3000	0
147	20250212	180900	54173725	3000	3000	3000	3000	0
148	20250212	180800	54173725	3000	3000	3000	3000	0
149	20250212	180700	54173725	3000	3000	3000	3000	0
150	20250212	180600	54173725	3000	3000	3000	3000	0
151	20250212	180500	54173725	3000	3000	3000	3000	0
152	20250212	180400	54173725	3000	3000	3000	3000	1323
153	20250212	180300	54173725	3000	3000	3000	3000	0
154	20250212	180200	54173725	3000	3000	3000	3000	0
155	20250212	180100	54173725	3000	3000	3000	3000	0
156	20250212	180000	54173725	3000	3000	3000	3000	0
157	20250212	175900	54173725	3000	3000	3000	3000	0
158	20250212	175800	54173725	3000	3000	3000	3000	0
159	20250212	175700	54173725	3000	3000	3000	3000	0
160	20250212	175600	54173725	3000	3000	3000	3000	0
161	20250212	175500	54173725	3000	3000	3000	3000	0
162	20250212	175400	54173725	3000	3000	3000	3000	0
163	20250212	175300	54173725	3000	3000	3000	3000	0
164	20250212	175200	54173725	3000	3000	3000	3000	0
165	20250212	175100	54173725	3000	3000	3000	3000	0
166	20250212	175000	54173725	3000	3000	3000	3000	0
167	20250212	174900	54173725	3000	3000	3000	3000	0
168	20250212	174800	54173725	3000	3000	3000	3000	0
169	20250212	174700	54173725	3000	3000	3000	3000	0
170	20250212	174600	54173725	3000	3000	3000	3000	0
171	20250212	174500	54173725	3000	3000	3000	3000	0
172	20250212	174400	54173725	3000	3000	3000	3000	0
173	20250212	174300	54173725	3000	3000	3000	3000	0
174	20250212	174200	54173725	3000	3000	3000	3000	0
175	20250212	174100	54173725	3000	3000	3000	3000	0
176	20250212	174000	54173725	3000	3000	3000	3000	0
177	20250212	173900	54173725	3000	3000	3000	3000	0
178	20250212	173800	54173725	3000	3000	3000	3000	0
179	20250212	173700	54173725	3000	3000	3000	3000	0
180	20250212	173600	54173725	3000	3000	3000	3000	0
181	20250212	173500	54173725	3000	3000	3000	3000	0
182	20250212	173400	54173725	3000	3000	3000	3000	1323
183	20250212	173300	54173725	3000	3000	3000	3000	0
184	20250212	173200	54173725	3000	3000	3000	3000	0
185	20250212	173100	54173725	3000	3000	3000	3000	0
186	20250212	173000	54173725	3000	3000	3000	3000	0
187	20250212	172900	54173725	3000	3000	3000	3000	0
188	20250212	172800	54173725	3000	3000	3000	3000	0
189	20250212	172700	54173725	3000	3000	3000	3000	0
190	20250212	172600	54173725	3000	3000	3000	3000	0
191	20250212	172500	54173725	3000	3000	3000	3000	0
192	20250212	172400	54173725	3000	3000	3000	3000	0
193	20250212	172300	54173725	3000	3000	3000	3000	0
194	20250212	172200	54173725	3000	3000	3000	3000	0
195	20250212	172100	54173725	3000	3000	3000	3000	0
196	20250212	172000	54173725	3000	3000	3000	3000	0
197	20250212	171900	54173725	3000	3000	3000	3000	0
198	20250212	171800	54173725	3000	3000	3000	3000	0
199	20250212	171700	54173725	3000	3000	3000	3000	0
200	20250212	171600	54173725	3000	3000	3000	3000	0
201	20250212	171500	54173725	3000	3000	3000	3000	0
202	20250212	171400	54173725	3000	3000	3000	3000	0
203	20250212	171300	54173725	3000	3000	3000	3000	0
204	20250212	171200	54173725	3000	3000	3000	3000	0
205	20250212	171100	54173725	3000	3000	3000	3000	0
206	20250212	171000	54173725	3000	3000	3000	3000	0
207	20250212	170900	54173725	3000	3000	3000	3000	0
208	20250212	170800	54173725	3000	3000	3000	3000	0
209	20250212	170700	54173725	3000	3000	3000	3000	0
210	20250212	170600	54173725	3000	3000	3000	3000	0
211	20250212	170500	54173725	3000	3000	3000	3000	0
212	20250212	170400	54173725	3000	3000	3000	3000	1323
213	20250212	170300	54173725	3000	3000	3000	3000	0
214	20250212	170200	54173725	3000	3000	3000	3000	0
215	20250212	170100	54173725	3000	3000	3000	3000	0
216	20250212	170000	54173725	3000	3000	3000	3000	0
217	20250212	165900	54173725	3000	3000	3000	3000	0
218	20250212	165800	54173725	3000	3000	3000	3000	0
219	20250212	165700	54173725	3000	3000	3000	3000	0
220	20250212	165600	54173725	3000	3000	3000	3000	0
221	20250212	165500	54173725	3000	3000	3000	3000	0
222	20250212	165400	54173725	3000	3000	3000	3000	0
223	20250212	165300	54173725	3000	3000	3000	3000	0
224	20250212	165200	54173725	3000	3000	3000	3000	0
225	20250212	165100	54173725	3000	3000	3000	3000	0
226	20250212	165000	54173725	3000	3000	3000	3000	0
227	20250212	164900	54173725	3000	3000	3000	3000	0
228	20250212	164800	54173725	3000	3000	3000	3000	0
229	20250212	164700	54173725	3000	3000	3000	3000	0
230	20250212	164600	54173725	3000	3000	3000	3000	0
231	20250212	164500	54173725	3000	3000	3000	3000	0
232	20250212	164400	54173725	3000	3000	3000	3000	0
233	20250212	164300	54173725	3000	3000	3000	3000	0
234	20250212	164200	54173725	3000	3000	3000	3000	0
235	20250212	164100	54173725	3000	3000	3000	3000	0
236	20250212	164000	54173725	3000	3000	3000	3000	0
237	20250212	163900	54173725	3000	3000	3000	3000	0
238	20250212	163800	54173725	3000	3000	3000	3000	0
239	20250212	163700	54173725	3000	3000	3000	3000	0
240	20250212	163600	54173725	3000	3000	3000	3000	0
241	20250212	163500	54173725	3000	3000	3000	3000	0
242	20250212	163400	54173725	3000	3000	3000	3000	1323
243	20250212	163300	54173725	3000	3000	3000	3000	0
244	20250212	163200	54173725	3000	3000	3000	3000	0
245	20250212	163100	54173725	3000	3000	3000	3000	0
246	20250212	163000	54173725	3000	3000	3000	3000	0
247	20250212	162900	54173725	3000	3000	3000	3000	0
248	20250212	162800	54173725	3000	3000	3000	3000	0
249	20250212	162700	54173725	3000	3000	3000	3000	0
250	20250212	162600	54173725	3000	3000	3000	3000	0
251	20250212	162500	54173725	3000	3000	3000	3000	0
252	20250212	162400	54173725	3000	3000	3000	3000	0
253	20250212	162300	54173725	3000	3000	3000	3000	0
254	20250212	162200	54173725	3000	3000	3000	3000	0
255	20250212	162100	54173725	3000	3000	3000	3000	0
256	20250212	162000	54173725	3000	3000	3000	3000	0
257	20250212	161900	54173725	3000	3000	3000	3000	0
258	20250212	161800	54173725	3000	3000	3000	3000	0
259	20250212	161700	54173725	3000	3000	3000	3000	0
260	20250212	161600	54173725	3000	3000	3000	3000	0
261	20250212	161500	54173725	3000	3000	3000	3000	0
262	20250212	161400	54173725	3000	3000	3000	3000	0
263	20250212	161300	54173725	3000	3000	3000	3000	0
264	20250212	161200	54173725	3000	3000	3000	3000	0
265	20250212	161100	54173725	3000	3000	3000	3000	0
266	20250212	161000	54173725	3000	3000	3000	3000	0
267	20250212	160900	54173725	3000	3000	3000	3000	0
268	20250212	160800	54173725	3000	3000	3000	3000	0
269	20250212	160700	54173725	3000	3000	3000	3000	0
270	20250212	160600	54173725	3000	3000	3000	3000	0
271	20250212	160500	54173725	3000	3000	3000	3000	0
272	20250212	160400	54173725	3000	3000	3000	3000	1323
273	20250212	160300	54173725	3000	3000	3000	3000	0
274	20250212	160200	54173725	3000	3000	3000	3000	0
275	20250212	160100	54173725	3000	3000	3000	3000	0
276	20250212	160000	54173725	3000	3000	3000	3000	0
277	20250212	155900	54173725	3000	3000	3000	3000	0
278	20250212	155800	54173725	3000	3000	3000	3000	0
279	20250212	155700	54173725	3000	3000	3000	3000	0
280	20250212	155600	54173725	3000	3000	3000	3000	0
281	20250212	155500	54173725	3000	3000	3000	3000	0
282	20250212	155400	54173725	3000	3000	3000	3000	0
283	20250212	155300	54173725	3000	3000	3000	3000	0
284	20250212	155200	54173725	3000	3000	3000	3000	0
285	20250212	155100	54173725	3000	3000	3000	3000	0
286	20250212	155000	54173725	3000	3000	3000	3000	0
287	20250212	154900	54173725	3000	3000	3000	3000	0
288	20250212	154800	54173725	3000	3000	3000	3000	0
289	20250212	154700	54173725	3000	3000	3000	3000	0
290	20250212	154600	54173725	3000	3000	3000	3000	0
291	20250212	154500	54173725	3000	3000	3000	3000	0
292	20250212	154400	54173725	3000	3000	3000	3000	0
293	20250212	154300	54173725	3000	3000	3000	3000	0
294	20250212	154200	54173725	3000	3000	3000	3000	0
295	20250212	154100	54173725	3000	3000	3000	3000	0
296	20250212	154000	54173725	3000	3000	3000	3000	0
297	20250212	153900	54173725	3000	3000	3000	3000	0
298	20250212	153800	54173725	3000	3000	3000	3000	0
299	20250212	153700	54173725	3000	3000	3000	3000	0
300	20250212	153600	54173725	3000	3000	3000	3000	0
301	20250212	153500	54173725	3000	3000	3000	3000	0
302	20250212	153400	54173725	3000	3000	3000	3000	1323
303	20250212	153300	54173725	3000	3000	3000	3000	0
304	20250212	153200	54173725	3000	3000	3000	3000	0
305	20250212	153100	54173725	3000	3000	3000	3000	0
306	20250212	153000	54173725	3000	3000	3000	3000	1323
307	20250212	152900	50204725	2995	2995	2995	2995	0
308	20250212	152800	50204725	2995	2995	2995	2995	0
309	20250212	152700	50204725	2995	2995	2995	2995	0
310	20250212	152600	50204725	2995	2995	2995	2995	0
311	20250212	152500	50204725	2995	2995	2995	2995	0
312	20250212	152400	50204725	2995	2995	2995	2995	0
313	20250212	152300	50204725	2995	2995	2995	2995	0
314	20250212	152200	50204725	2995	2995	2995	2995	0
315	20250212	152100	50204725	2995	2995	2995	2995	0
316	20250212	152000	50204725	2995	2995	2995	2995	0
317	20250212	151900	50204725	2995	2995	2995	2995	0
318	20250212	151800	50204725	2995	2995	2995	2995	0
319	20250212	151700	50204725	2995	2995	2995	2995	0
320	20250212	151600	50204725	2995	2995	2995	2995	0
321	20250212	151500	50204725	2995	2990	2995	2990	3
322	20250212	151400	50195750	2995	2995	2995	2995	0
323	20250212	151300	50195750	2995	2990	2995	2990	3
324	20250212	151200	50186775	2995	2995	2995	2995	5
325	20250212	151100	50171800	2995	2995	2995	2995	0
326	20250212	151000	50171800	2995	2995	2995	2995	0
327	20250212	150900	50171800	2995	2995	2995	2995	0
328	20250212	150800	50171800	2995	2995	2995	2995	0
329	20250212	150700	50171800	2995	2995	2995	2995	0
330	20250212	150600	50171800	2995	2995	2995	2995	0
331	20250212	150500	50171800	2995	2995	2995	2995	0
332	20250212	150400	50171800	2995	2995	2995	2995	1
333	20250212	150300	50168805	3000	3000	3000	3000	0
334	20250212	150200	50168805	3000	3000	3000	3000	0
335	20250212	150100	50168805	3000	3000	3000	3000	0
336	20250212	150000	50168805	3000	3000	3000	3000	0
337	20250212	145900	50168805	3000	3000	3000	3000	0
338	20250212	145800	50168805	3000	3000	3000	3000	0
339	20250212	145700	50168805	3000	2995	3000	2995	330
340	20250212	145600	49179670	3000	3000	3000	3000	0
341	20250212	145500	49179670	3000	3000	3000	3000	0
342	20250212	145400	49179670	3000	3000	3000	3000	0
343	20250212	145300	49179670	3000	3000	3000	3000	0
344	20250212	145200	49179670	3000	3000	3000	3000	1
345	20250212	145100	49176670	2995	2995	2995	2995	30
346	20250212	145000	49086820	3000	3000	3000	3000	0
347	20250212	144900	49086820	3000	3000	3000	3000	0
348	20250212	144800	49086820	3000	3000	3000	3000	0
349	20250212	144700	49086820	3000	3000	3000	3000	0
350	20250212	144600	49086820	3000	3000	3000	3000	66
351	20250212	144500	48888820	3005	3005	3005	3005	0
352	20250212	144400	48888820	3005	3005	3005	3005	0
353	20250212	144300	48888820	3005	3005	3005	3005	0
354	20250212	144200	48888820	3005	3005	3005	3005	0
355	20250212	144100	48888820	3005	3005	3005	3005	0
356	20250212	144000	48888820	3005	3005	3005	3005	0
357	20250212	143900	48888820	3005	3005	3005	3005	0
358	20250212	143800	48888820	3005	3005	3005	3005	0
359	20250212	143700	48888820	3005	3005	3005	3005	0
360	20250212	143600	48888820	3005	3005	3005	3005	0
361	20250212	143500	48888820	3005	3005	3005	3005	0
362	20250212	143400	48888820	3005	3005	3005	3005	0
363	20250212	143300	48888820	3005	3005	3005	3005	0
364	20250212	143200	48888820	3005	3005	3005	3005	1
365	20250212	143100	48885815	2985	2995	2995	2985	4863
366	20250212	143000	34351145	3005	2995	3005	2995	172
367	20250212	142900	33835995	3000	3000	3000	3000	0
368	20250212	142800	33835995	3000	3000	3000	3000	1
369	20250212	142700	33832995	2995	3000	3000	2995	2
370	20250212	142600	33827000	2995	2995	2995	2995	29
371	20250212	142500	33740145	3000	2995	3000	2995	48
372	20250212	142400	33596380	3005	3005	3005	3005	0
373	20250212	142300	33596380	3005	3000	3005	3000	16
374	20250212	142200	33548370	2995	2995	2995	2995	23
375	20250212	142100	33479485	2995	2995	3000	2995	7
376	20250212	142000	33458505	3005	2995	3005	2995	79
377	20250212	141900	33221855	2995	2995	2995	2995	3
378	20250212	141800	33212870	2995	2995	2995	2995	4
379	20250212	141700	33200890	3005	3000	3005	3000	5
380	20250212	141600	33185870	3005	3005	3005	3005	0
381	20250212	141500	33185870	3005	3005	3005	3005	0
382	20250212	141400	33185870	3005	3005	3005	3005	0
383	20250212	141300	33185870	3005	3005	3005	3005	0
384	20250212	141200	33185870	3005	3005	3005	3005	0
385	20250212	141100	33185870	3005	3005	3005	3005	0
386	20250212	141000	33185870	3005	3005	3005	3005	0
387	20250212	140900	33185870	3005	3005	3005	3005	1
388	20250212	140800	33182865	2995	2995	2995	2995	50
389	20250212	140700	33033115	3005	3005	3005	3005	0
390	20250212	140600	33033115	3005	3005	3005	3005	0
391	20250212	140500	33033115	3005	3005	3005	3005	0
392	20250212	140400	33033115	3005	3005	3005	3005	0
393	20250212	140300	33033115	3005	3005	3005	3005	35
394	20250212	140200	32927940	3005	3005	3005	3005	0
395	20250212	140100	32927940	3005	3005	3005	3005	0
396	20250212	140000	32927940	3005	3005	3005	3005	0
397	20250212	135900	32927940	3005	3005	3005	3005	0
398	20250212	135800	32927940	3005	3005	3005	3005	0
399	20250212	135700	32927940	3005	3005	3005	3005	0
400	20250212	135600	32927940	3005	3005	3005	3005	0
401	20250212	135500	32927940	3005	3005	3005	3005	0
402	20250212	135400	32927940	3005	3005	3005	3005	0
403	20250212	135300	32927940	3005	3005	3005	3005	0
404	20250212	135200	32927940	3005	3005	3005	3005	0
405	20250212	135100	32927940	3005	3005	3005	3005	0
406	20250212	135000	32927940	3005	3005	3005	3005	0
407	20250212	134900	32927940	3005	3005	3005	3005	0
408	20250212	134800	32927940	3005	3005	3005	3005	0
409	20250212	134700	32927940	3005	3005	3005	3005	0
410	20250212	134600	32927940	3005	3005	3005	3005	0
411	20250212	134500	32927940	3005	3005	3005	3005	0
412	20250212	134400	32927940	3005	3005	3005	3005	0
413	20250212	134300	32927940	3005	3005	3005	3005	0
414	20250212	134200	32927940	3005	3005	3005	3005	0
415	20250212	134100	32927940	3005	3005	3005	3005	0
416	20250212	134000	32927940	3005	3005	3005	3005	0
417	20250212	133900	32927940	3005	3005	3005	3005	0
418	20250212	133800	32927940	3005	3005	3005	3005	0
419	20250212	133700	32927940	3005	3005	3005	3005	0
420	20250212	133600	32927940	3005	3005	3005	3005	0
421	20250212	133500	32927940	3005	3005	3005	3005	1
422	20250212	133400	32924935	3010	2995	3010	2995	78
423	20250212	133300	32691310	3010	3000	3010	2995	260
424	20250212	133200	31912560	3010	3010	3010	3010	0
425	20250212	133100	31912560	3010	3010	3010	3010	0
426	20250212	133000	31912560	3010	3010	3010	3010	0
427	20250212	132900	31912560	3010	2995	3010	2995	150
428	20250212	132800	31463295	3010	3010	3010	3010	0
429	20250212	132700	31463295	3010	3010	3010	3010	0
430	20250212	132600	31463295	3010	3010	3010	3010	0
431	20250212	132500	31463295	3010	3010	3010	3010	0
432	20250212	132400	31463295	3010	3010	3010	3010	0
433	20250212	132300	31463295	3010	3010	3010	3010	0
434	20250212	132200	31463295	3010	3010	3010	3010	0
435	20250212	132100	31463295	3010	3010	3010	3010	0
436	20250212	132000	31463295	3010	3010	3010	3010	1
437	20250212	131900	31460285	2995	2995	2995	2995	0
438	20250212	131800	31460285	2995	2995	2995	2995	0
439	20250212	131700	31460285	2995	3005	3005	2995	40
440	20250212	131600	31340410	3010	3010	3010	3010	5
441	20250212	131500	31325360	3015	3015	3015	3015	0
442	20250212	131400	31325360	3015	3015	3015	3015	0
443	20250212	131300	31325360	3015	3015	3015	3015	17
444	20250212	131200	31274105	3015	3010	3015	3010	9
445	20250212	131100	31246990	3015	3015	3015	3015	0
446	20250212	131000	31246990	3015	3015	3015	3015	0
447	20250212	130900	31246990	3015	3015	3015	3015	0
448	20250212	130800	31246990	3015	3015	3015	3015	0
449	20250212	130700	31246990	3015	3015	3015	3015	0
450	20250212	130600	31246990	3015	3015	3015	3015	0
451	20250212	130500	31246990	3015	3015	3015	3015	0
452	20250212	130400	31246990	3015	3010	3015	3010	11
453	20250212	130300	31213875	3005	3000	3005	2995	783
454	20250212	130200	28861075	3005	3000	3005	3000	3
455	20250212	130100	28852065	3005	3005	3005	3005	0
456	20250212	130000	28852065	3005	3005	3005	3005	0
457	20250212	125900	28852065	3005	3005	3005	3005	0
458	20250212	125800	28852065	3005	3005	3005	3005	0
459	20250212	125700	28852065	3005	3005	3005	3005	0
460	20250212	125600	28852065	3005	3005	3005	3005	0
461	20250212	125500	28852065	3005	3005	3005	3005	0
462	20250212	125400	28852065	3005	3005	3005	3005	0
463	20250212	125300	28852065	3005	3005	3005	3005	0
464	20250212	125200	28852065	3005	2995	3005	2995	8
465	20250212	125100	28828095	3010	3010	3010	3010	0
466	20250212	125000	28828095	3010	3010	3010	3010	0
467	20250212	124900	28828095	3010	3010	3010	3010	0
468	20250212	124800	28828095	3010	3010	3010	3010	0
469	20250212	124700	28828095	3010	3010	3010	3010	0
470	20250212	124600	28828095	3010	3010	3010	3010	0
471	20250212	124500	28828095	3010	3010	3010	3010	0
472	20250212	124400	28828095	3010	3010	3010	3010	0
473	20250212	124300	28828095	3010	3010	3010	3010	0
474	20250212	124200	28828095	3010	3010	3010	3010	0
475	20250212	124100	28828095	3010	3010	3010	3010	0
476	20250212	124000	28828095	3010	3010	3010	3010	0
477	20250212	123900	28828095	3010	3010	3010	3010	0
478	20250212	123800	28828095	3010	3010	3010	3010	0
479	20250212	123700	28828095	3010	3010	3010	3010	0
480	20250212	123600	28828095	3010	3010	3010	3010	0
481	20250212	123500	28828095	3010	3010	3010	3010	0
482	20250212	123400	28828095	3010	3010	3010	3010	0
483	20250212	123300	28828095	3010	3010	3010	3010	0
484	20250212	123200	28828095	3010	3010	3010	3010	0
485	20250212	123100	28828095	3010	3010	3010	3010	0
486	20250212	123000	28828095	3010	3010	3010	3010	0
487	20250212	122900	28828095	3010	3010	3010	3010	0
488	20250212	122800	28828095	3010	3010	3010	3010	0
489	20250212	122700	28828095	3010	3010	3010	3010	0
490	20250212	122600	28828095	3010	3010	3010	3010	0
491	20250212	122500	28828095	3010	3010	3010	3010	0
492	20250212	122400	28828095	3010	3010	3010	3010	0
493	20250212	122300	28828095	3010	3010	3010	3010	0
494	20250212	122200	28828095	3010	3010	3010	3010	0
495	20250212	122100	28828095	3010	3010	3010	3010	5
496	20250212	122000	28813045	3010	3010	3010	3010	1
497	20250212	121900	28810035	2995	2995	2995	2995	0
498	20250212	121800	28810035	2995	2995	2995	2995	0
499	20250212	121700	28810035	2995	2995	2995	2995	0
500	20250212	121600	28810035	2995	2995	2995	2995	90
501	20250212	121500	28540485	2995	2995	2995	2995	0
502	20250212	121400	28540485	2995	2995	2995	2995	0
503	20250212	121300	28540485	2995	2995	2995	2995	100
504	20250212	121200	28240985	2995	2995	2995	2995	91
505	20250212	121100	27968440	3000	3000	3000	3000	0
506	20250212	121000	27968440	3000	3000	3000	3000	276
507	20250212	120900	27140440	3000	3000	3000	3000	1000
508	20250212	120800	24140440	3000	3000	3000	3000	0
509	20250212	120700	24140440	3000	3000	3000	3000	0
510	20250212	120600	24140440	3000	3000	3000	3000	0
511	20250212	120500	24140440	3000	3000	3000	3000	0
512	20250212	120400	24140440	3000	3000	3000	3000	0
513	20250212	120300	24140440	3000	3000	3000	3000	0
514	20250212	120200	24140440	3000	3000	3000	3000	0
515	20250212	120100	24140440	3000	3000	3000	3000	0
516	20250212	120000	24140440	3000	3000	3000	3000	0
517	20250212	115900	24140440	3000	3000	3000	3000	0
518	20250212	115800	24140440	3000	3000	3000	3000	0
519	20250212	115700	24140440	3000	3000	3000	3000	0
520	20250212	115600	24140440	3000	3000	3000	3000	0
521	20250212	115500	24140440	3000	3000	3000	3000	0
522	20250212	115400	24140440	3000	3000	3000	3000	0
523	20250212	115300	24140440	3000	3000	3000	3000	0
524	20250212	115200	24140440	3000	3000	3000	3000	0
525	20250212	115100	24140440	3000	3000	3000	3000	0
526	20250212	115000	24140440	3000	3000	3000	3000	0
527	20250212	114900	24140440	3000	3000	3000	3000	0
528	20250212	114800	24140440	3000	3000	3000	3000	0
529	20250212	114700	24140440	3000	3000	3000	3000	0
530	20250212	114600	24140440	3000	3000	3000	3000	0
531	20250212	114500	24140440	3000	3000	3000	3000	0
532	20250212	114400	24140440	3000	3000	3000	3000	0
533	20250212	114300	24140440	3000	3000	3000	3000	0
534	20250212	114200	24140440	3000	3000	3000	3000	0
535	20250212	114100	24140440	3000	3000	3000	3000	0
536	20250212	114000	24140440	3000	3000	3000	3000	0
537	20250212	113900	24140440	3000	3000	3000	3000	0
538	20250212	113800	24140440	3000	3000	3000	3000	0
539	20250212	113700	24140440	3000	3000	3000	3000	0
540	20250212	113600	24140440	3000	3000	3000	3000	0
541	20250212	113500	24140440	3000	3000	3000	3000	0
542	20250212	113400	24140440	3000	3000	3000	3000	0
543	20250212	113300	24140440	3000	3000	3000	3000	0
544	20250212	113200	24140440	3000	3000	3000	3000	0
545	20250212	113100	24140440	3000	3000	3000	3000	0
546	20250212	113000	24140440	3000	3000	3000	3000	0
547	20250212	112900	24140440	3000	3000	3000	3000	0
548	20250212	112800	24140440	3000	3000	3000	3000	2362
549	20250212	112700	17054440	3000	3000	3000	3000	0
550	20250212	112600	17054440	3000	3000	3000	3000	0
551	20250212	112500	17054440	3000	3000	3000	3000	0
552	20250212	112400	17054440	3000	3000	3000	3000	0
553	20250212	112300	17054440	3000	3000	3000	3000	500
554	20250212	112200	15554440	3000	3000	3000	3000	8
555	20250212	112100	15530440	3000	3000	3000	3000	0
556	20250212	112000	15530440	3000	3000	3000	3000	0
557	20250212	111900	15530440	3000	3000	3000	3000	0
558	20250212	111800	15530440	3000	3000	3000	3000	0
559	20250212	111700	15530440	3000	3000	3000	3000	130
560	20250212	111600	15140440	3015	3015	3015	3015	0
561	20250212	111500	15140440	3015	3015	3015	3015	0
562	20250212	111400	15140440	3015	3015	3015	3015	0
563	20250212	111300	15140440	3015	3015	3015	3015	0
564	20250212	111200	15140440	3015	3015	3015	3015	1
565	20250212	111100	15137425	3000	3000	3000	3000	0
566	20250212	111000	15137425	3000	3000	3000	3000	0
567	20250212	110900	15137425	3000	3000	3000	3000	0
568	20250212	110800	15137425	3000	3000	3000	3000	6
569	20250212	110700	15119425	3000	3000	3000	3000	0
570	20250212	110600	15119425	3000	3000	3000	3000	1
571	20250212	110500	15116425	3015	3015	3015	3015	0
572	20250212	110400	15116425	3015	3015	3015	3015	0
573	20250212	110300	15116425	3015	3015	3015	3015	0
574	20250212	110200	15116425	3015	3015	3015	3015	0
575	20250212	110100	15116425	3015	3015	3015	3015	0
576	20250212	110000	15116425	3015	3015	3015	3015	0
577	20250212	105900	15116425	3015	3015	3015	3015	0
578	20250212	105800	15116425	3015	3015	3015	3015	0
579	20250212	105700	15116425	3015	3015	3015	3015	0
580	20250212	105600	15116425	3015	3015	3015	3015	0
581	20250212	105500	15116425	3015	3015	3015	3015	0
582	20250212	105400	15116425	3015	3015	3015	3015	0
583	20250212	105300	15116425	3015	3015	3015	3015	0
584	20250212	105200	15116425	3015	3015	3015	3015	0
585	20250212	105100	15116425	3015	3015	3015	3015	0
586	20250212	105000	15116425	3015	3015	3015	3015	0
587	20250212	104900	15116425	3015	3015	3015	3015	0
588	20250212	104800	15116425	3015	3015	3015	3015	0
589	20250212	104700	15116425	3015	3015	3015	3015	0
590	20250212	104600	15116425	3015	3015	3015	3015	0
591	20250212	104500	15116425	3015	3015	3015	3015	0
592	20250212	104400	15116425	3015	3015	3015	3015	0
593	20250212	104300	15116425	3015	3015	3015	3015	0
594	20250212	104200	15116425	3015	3015	3015	3015	0
595	20250212	104100	15116425	3015	3015	3015	3015	0
596	20250212	104000	15116425	3015	3015	3015	3015	0
597	20250212	103900	15116425	3015	3015	3015	3015	0
598	20250212	103800	15116425	3015	3015	3015	3015	0
599	20250212	103700	15116425	3015	3015	3015	3015	0
600	20250212	103600	15116425	3015	3015	3015	3015	0
601	20250212	103500	15116425	3015	3015	3015	3015	5
602	20250212	103400	15101350	3000	3000	3000	3000	20
603	20250212	103300	15041350	3025	3025	3025	3025	0
604	20250212	103200	15041350	3025	3025	3025	3025	0
605	20250212	103100	15041350	3025	3025	3025	3025	0
606	20250212	103000	15041350	3025	3025	3025	3025	0
607	20250212	102900	15041350	3025	3025	3025	3025	100
608	20250212	102800	14738850	3030	3030	3030	3030	0
609	20250212	102700	14738850	3030	3030	3030	3030	0
610	20250212	102600	14738850	3030	3030	3030	3030	0
611	20250212	102500	14738850	3030	3030	3030	3030	0
612	20250212	102400	14738850	3030	3030	3030	3030	0
613	20250212	102300	14738850	3030	3030	3030	3030	0
614	20250212	102200	14738850	3030	3030	3030	3030	0
615	20250212	102100	14738850	3030	3030	3030	3030	0
616	20250212	102000	14738850	3030	3020	3030	3020	23
617	20250212	101900	14669305	3015	3015	3015	3015	0
618	20250212	101800	14669305	3015	3010	3015	3010	386
619	20250212	101700	13506445	3010	3010	3010	3010	1
620	20250212	101600	13503435	3005	3005	3005	3005	0
621	20250212	101500	13503435	3005	3005	3005	3005	0
622	20250212	101400	13503435	3005	3005	3005	3005	0
623	20250212	101300	13503435	3005	3000	3005	3000	1190
624	20250212	101200	9928390	3000	3000	3000	3000	0
625	20250212	101100	9928390	3000	3000	3000	3000	0
626	20250212	101000	9928390	3000	3000	3000	3000	0
627	20250212	100900	9928390	3000	3000	3000	3000	5
628	20250212	100800	9913390	2995	2995	2995	2995	0
629	20250212	100700	9913390	2995	2995	2995	2995	0
630	20250212	100600	9913390	2995	2995	2995	2995	92
631	20250212	100500	9637850	2995	2995	2995	2995	26
632	20250212	100400	9559980	3000	3000	3000	3000	0
633	20250212	100300	9559980	3000	3000	3000	3000	0
634	20250212	100200	9559980	3000	3000	3000	3000	10
635	20250212	100100	9529980	3000	3000	3000	3000	0
636	20250212	100000	9529980	3000	3000	3000	3000	1
637	20250212	095900	9526980	2990	2990	2990	2990	0
638	20250212	095800	9526980	2990	2990	2990	2990	0
639	20250212	095700	9526980	2990	2990	2990	2990	0
640	20250212	095600	9526980	2990	2990	2990	2990	13
641	20250212	095500	9488110	2995	2995	2995	2995	0
642	20250212	095400	9488110	2995	2995	2995	2995	152
643	20250212	095300	9032870	2995	2995	2995	2995	0
644	20250212	095200	9032870	2995	2995	2995	2995	0
645	20250212	095100	9032870	2995	2995	2995	2995	36
646	20250212	095000	8925050	2995	2995	2995	2995	26
647	20250212	094900	8847180	3000	3000	3000	3000	10
648	20250212	094800	8817180	3005	3005	3005	3005	0
649	20250212	094700	8817180	3005	3005	3005	3005	0
650	20250212	094600	8817180	3005	3005	3005	3005	0
651	20250212	094500	8817180	3005	3005	3005	3005	0
652	20250212	094400	8817180	3005	3005	3005	3005	1
653	20250212	094300	8814175	3000	3000	3000	3000	0
654	20250212	094200	8814175	3000	3000	3000	3000	4
655	20250212	094100	8802175	2995	2995	2995	2995	0
656	20250212	094000	8802175	2995	2995	2995	2995	0
657	20250212	093900	8802175	2995	2995	2995	2995	0
658	20250212	093800	8802175	2995	2995	2995	2995	0
659	20250212	093700	8802175	2995	2995	2995	2995	386
660	20250212	093600	7646105	3005	3005	3005	3005	0
661	20250212	093500	7646105	3005	3005	3005	3005	0
662	20250212	093400	7646105	3005	3005	3005	3005	1
663	20250212	093300	7643100	2990	2990	2990	2990	400
664	20250212	093200	6447100	2990	2995	2995	2990	400
665	20250212	093100	5250020	2995	2995	2995	2995	0
666	20250212	093000	5250020	2995	3005	3005	2995	37
667	20250212	092900	5139145	2995	2995	2995	2995	0
668	20250212	092800	5139145	2995	3000	3000	2995	394
669	20250212	092700	3959065	3005	3005	3005	3005	0
670	20250212	092600	3959065	3005	3005	3005	3005	0
671	20250212	092500	3959065	3005	3005	3005	3005	0
672	20250212	092400	3959065	3005	3005	3005	3005	0
673	20250212	092300	3959065	3005	3005	3005	3005	1
674	20250212	092200	3956060	3005	3005	3005	3005	0
675	20250212	092100	3956060	3005	3005	3005	3005	2
676	20250212	092000	3950050	2995	2995	2995	2995	18
677	20250212	091900	3896140	2995	2995	2995	2995	0
678	20250212	091800	3896140	2995	2995	2995	2995	0
679	20250212	091700	3896140	2995	2995	2995	2995	7
680	20250212	091600	3875175	3005	3005	3005	3005	0
681	20250212	091500	3875175	3005	3005	3005	3005	0
682	20250212	091400	3875175	3005	3005	3005	3005	1
683	20250212	091300	3872170	2990	2990	2990	2990	0
684	20250212	091200	3872170	2990	2990	2990	2990	0
685	20250212	091100	3872170	2990	2990	2990	2990	0
686	20250212	091000	3872170	2990	3005	3005	2985	482
687	20250212	090900	2428865	3005	3015	3015	3005	140
688	20250212	090800	2007445	3040	3040	3040	3040	0
689	20250212	090700	2007445	3040	3040	3040	3040	2
690	20250212	090600	2001365	3020	3020	3020	3020	0
691	20250212	090500	2001365	3020	3020	3020	3020	0
692	20250212	090400	2001365	3020	3020	3020	3020	0
693	20250212	090300	2001365	3020	3020	3020	3020	0
694	20250212	090200	2001365	3020	3025	3025	3020	173
695	20250212	090100	1478125	3040	3030	3040	3030	137
696	20250212	090000	1062705	3045	3045	3045	3045	349