KissMeData/204020/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	204100	154647565	2715	2715	2715	2715	1144
3	20250212	204000	154647565	2715	2715	2715	2715	0
4	20250212	203900	154647565	2715	2715	2715	2715	0
5	20250212	203800	154647565	2715	2715	2715	2715	0
6	20250212	203700	154647565	2715	2715	2715	2715	0
7	20250212	203600	154647565	2715	2715	2715	2715	0
8	20250212	203500	154647565	2715	2715	2715	2715	0
9	20250212	203400	154647565	2715	2715	2715	2715	0
10	20250212	203300	154647565	2715	2715	2715	2715	0
11	20250212	203200	154647565	2715	2715	2715	2715	0
12	20250212	203100	154647565	2715	2715	2715	2715	0
13	20250212	203000	154647565	2715	2715	2715	2715	0
14	20250212	202900	154647565	2715	2715	2715	2715	0
15	20250212	202800	154647565	2715	2715	2715	2715	0
16	20250212	202700	154647565	2715	2715	2715	2715	0
17	20250212	202600	154647565	2715	2715	2715	2715	0
18	20250212	202500	154647565	2715	2715	2715	2715	0
19	20250212	202400	154647565	2715	2715	2715	2715	0
20	20250212	202300	154647565	2715	2715	2715	2715	0
21	20250212	202200	154647565	2715	2715	2715	2715	0
22	20250212	202100	154647565	2715	2715	2715	2715	0
23	20250212	202000	154647565	2715	2715	2715	2715	0
24	20250212	201900	154647565	2715	2715	2715	2715	0
25	20250212	201800	154647565	2715	2715	2715	2715	0
26	20250212	201700	154647565	2715	2715	2715	2715	0
27	20250212	201600	154647565	2715	2715	2715	2715	0
28	20250212	201500	154647565	2715	2715	2715	2715	0
29	20250212	201400	154647565	2715	2715	2715	2715	0
30	20250212	201300	154647565	2715	2715	2715	2715	0
31	20250212	201200	154647565	2715	2715	2715	2715	0
32	20250212	201100	154647565	2715	2715	2715	2715	1144
33	20250212	201000	154647565	2715	2715	2715	2715	0
34	20250212	200900	154647565	2715	2715	2715	2715	0
35	20250212	200800	154647565	2715	2715	2715	2715	0
36	20250212	200700	154647565	2715	2715	2715	2715	0
37	20250212	200600	154647565	2715	2715	2715	2715	0
38	20250212	200500	154647565	2715	2715	2715	2715	0
39	20250212	200400	154647565	2715	2715	2715	2715	0
40	20250212	200300	154647565	2715	2715	2715	2715	0
41	20250212	200200	154647565	2715	2715	2715	2715	0
42	20250212	200100	154647565	2715	2715	2715	2715	0
43	20250212	200000	154647565	2715	2715	2715	2715	0
44	20250212	195900	154647565	2715	2715	2715	2715	0
45	20250212	195800	154647565	2715	2715	2715	2715	0
46	20250212	195700	154647565	2715	2715	2715	2715	0
47	20250212	195600	154647565	2715	2715	2715	2715	0
48	20250212	195500	154647565	2715	2715	2715	2715	0
49	20250212	195400	154647565	2715	2715	2715	2715	0
50	20250212	195300	154647565	2715	2715	2715	2715	0
51	20250212	195200	154647565	2715	2715	2715	2715	0
52	20250212	195100	154647565	2715	2715	2715	2715	0
53	20250212	195000	154647565	2715	2715	2715	2715	0
54	20250212	194900	154647565	2715	2715	2715	2715	0
55	20250212	194800	154647565	2715	2715	2715	2715	0
56	20250212	194700	154647565	2715	2715	2715	2715	0
57	20250212	194600	154647565	2715	2715	2715	2715	0
58	20250212	194500	154647565	2715	2715	2715	2715	0
59	20250212	194400	154647565	2715	2715	2715	2715	0
60	20250212	194300	154647565	2715	2715	2715	2715	0
61	20250212	194200	154647565	2715	2715	2715	2715	0
62	20250212	194100	154647565	2715	2715	2715	2715	1144
63	20250212	194000	154647565	2715	2715	2715	2715	0
64	20250212	193900	154647565	2715	2715	2715	2715	0
65	20250212	193800	154647565	2715	2715	2715	2715	0
66	20250212	193700	154647565	2715	2715	2715	2715	0
67	20250212	193600	154647565	2715	2715	2715	2715	0
68	20250212	193500	154647565	2715	2715	2715	2715	0
69	20250212	193400	154647565	2715	2715	2715	2715	0
70	20250212	193300	154647565	2715	2715	2715	2715	0
71	20250212	193200	154647565	2715	2715	2715	2715	0
72	20250212	193100	154647565	2715	2715	2715	2715	0
73	20250212	193000	154647565	2715	2715	2715	2715	0
74	20250212	192900	154647565	2715	2715	2715	2715	0
75	20250212	192800	154647565	2715	2715	2715	2715	0
76	20250212	192700	154647565	2715	2715	2715	2715	0
77	20250212	192600	154647565	2715	2715	2715	2715	0
78	20250212	192500	154647565	2715	2715	2715	2715	0
79	20250212	192400	154647565	2715	2715	2715	2715	0
80	20250212	192300	154647565	2715	2715	2715	2715	0
81	20250212	192200	154647565	2715	2715	2715	2715	0
82	20250212	192100	154647565	2715	2715	2715	2715	0
83	20250212	192000	154647565	2715	2715	2715	2715	0
84	20250212	191900	154647565	2715	2715	2715	2715	0
85	20250212	191800	154647565	2715	2715	2715	2715	0
86	20250212	191700	154647565	2715	2715	2715	2715	0
87	20250212	191600	154647565	2715	2715	2715	2715	0
88	20250212	191500	154647565	2715	2715	2715	2715	0
89	20250212	191400	154647565	2715	2715	2715	2715	0
90	20250212	191300	154647565	2715	2715	2715	2715	0
91	20250212	191200	154647565	2715	2715	2715	2715	0
92	20250212	191100	154647565	2715	2715	2715	2715	1144
93	20250212	191000	154647565	2715	2715	2715	2715	0
94	20250212	190900	154647565	2715	2715	2715	2715	0
95	20250212	190800	154647565	2715	2715	2715	2715	0
96	20250212	190700	154647565	2715	2715	2715	2715	0
97	20250212	190600	154647565	2715	2715	2715	2715	0
98	20250212	190500	154647565	2715	2715	2715	2715	0
99	20250212	190400	154647565	2715	2715	2715	2715	0
100	20250212	190300	154647565	2715	2715	2715	2715	0
101	20250212	190200	154647565	2715	2715	2715	2715	0
102	20250212	190100	154647565	2715	2715	2715	2715	0
103	20250212	190000	154647565	2715	2715	2715	2715	0
104	20250212	185900	154647565	2715	2715	2715	2715	0
105	20250212	185800	154647565	2715	2715	2715	2715	0
106	20250212	185700	154647565	2715	2715	2715	2715	0
107	20250212	185600	154647565	2715	2715	2715	2715	0
108	20250212	185500	154647565	2715	2715	2715	2715	0
109	20250212	185400	154647565	2715	2715	2715	2715	0
110	20250212	185300	154647565	2715	2715	2715	2715	0
111	20250212	185200	154647565	2715	2715	2715	2715	0
112	20250212	185100	154647565	2715	2715	2715	2715	0
113	20250212	185000	154647565	2715	2715	2715	2715	0
114	20250212	184900	154647565	2715	2715	2715	2715	0
115	20250212	184800	154647565	2715	2715	2715	2715	0
116	20250212	184700	154647565	2715	2715	2715	2715	0
117	20250212	184600	154647565	2715	2715	2715	2715	0
118	20250212	184500	154647565	2715	2715	2715	2715	0
119	20250212	184400	154647565	2715	2715	2715	2715	0
120	20250212	184300	154647565	2715	2715	2715	2715	0
121	20250212	184200	154647565	2715	2715	2715	2715	0
122	20250212	184100	154647565	2715	2715	2715	2715	1144
123	20250212	184000	154647565	2715	2715	2715	2715	0
124	20250212	183900	154647565	2715	2715	2715	2715	0
125	20250212	183800	154647565	2715	2715	2715	2715	0
126	20250212	183700	154647565	2715	2715	2715	2715	0
127	20250212	183600	154647565	2715	2715	2715	2715	0
128	20250212	183500	154647565	2715	2715	2715	2715	0
129	20250212	183400	154647565	2715	2715	2715	2715	0
130	20250212	183300	154647565	2715	2715	2715	2715	0
131	20250212	183200	154647565	2715	2715	2715	2715	0
132	20250212	183100	154647565	2715	2715	2715	2715	0
133	20250212	183000	154647565	2715	2715	2715	2715	0
134	20250212	182900	154647565	2715	2715	2715	2715	0
135	20250212	182800	154647565	2715	2715	2715	2715	0
136	20250212	182700	154647565	2715	2715	2715	2715	0
137	20250212	182600	154647565	2715	2715	2715	2715	0
138	20250212	182500	154647565	2715	2715	2715	2715	0
139	20250212	182400	154647565	2715	2715	2715	2715	0
140	20250212	182300	154647565	2715	2715	2715	2715	0
141	20250212	182200	154647565	2715	2715	2715	2715	0
142	20250212	182100	154647565	2715	2715	2715	2715	0
143	20250212	182000	154647565	2715	2715	2715	2715	0
144	20250212	181900	154647565	2715	2715	2715	2715	0
145	20250212	181800	154647565	2715	2715	2715	2715	0
146	20250212	181700	154647565	2715	2715	2715	2715	0
147	20250212	181600	154647565	2715	2715	2715	2715	0
148	20250212	181500	154647565	2715	2715	2715	2715	0
149	20250212	181400	154647565	2715	2715	2715	2715	0
150	20250212	181300	154647565	2715	2715	2715	2715	0
151	20250212	181200	154647565	2715	2715	2715	2715	0
152	20250212	181100	154647565	2715	2715	2715	2715	1144
153	20250212	181000	154647565	2715	2715	2715	2715	0
154	20250212	180900	154647565	2715	2715	2715	2715	0
155	20250212	180800	154647565	2715	2715	2715	2715	0
156	20250212	180700	154647565	2715	2715	2715	2715	0
157	20250212	180600	154647565	2715	2715	2715	2715	0
158	20250212	180500	154647565	2715	2715	2715	2715	0
159	20250212	180400	154647565	2715	2715	2715	2715	0
160	20250212	180300	154647565	2715	2715	2715	2715	0
161	20250212	180200	154647565	2715	2715	2715	2715	0
162	20250212	180100	154647565	2715	2715	2715	2715	0
163	20250212	180000	154647565	2715	2715	2715	2715	0
164	20250212	175900	154647565	2715	2715	2715	2715	0
165	20250212	175800	154647565	2715	2715	2715	2715	0
166	20250212	175700	154647565	2715	2715	2715	2715	0
167	20250212	175600	154647565	2715	2715	2715	2715	0
168	20250212	175500	154647565	2715	2715	2715	2715	0
169	20250212	175400	154647565	2715	2715	2715	2715	0
170	20250212	175300	154647565	2715	2715	2715	2715	0
171	20250212	175200	154647565	2715	2715	2715	2715	0
172	20250212	175100	154647565	2715	2715	2715	2715	0
173	20250212	175000	154647565	2715	2715	2715	2715	0
174	20250212	174900	154647565	2715	2715	2715	2715	0
175	20250212	174800	154647565	2715	2715	2715	2715	0
176	20250212	174700	154647565	2715	2715	2715	2715	0
177	20250212	174600	154647565	2715	2715	2715	2715	0
178	20250212	174500	154647565	2715	2715	2715	2715	0
179	20250212	174400	154647565	2715	2715	2715	2715	0
180	20250212	174300	154647565	2715	2715	2715	2715	0
181	20250212	174200	154647565	2715	2715	2715	2715	0
182	20250212	174100	154647565	2715	2715	2715	2715	1144
183	20250212	174000	154647565	2715	2715	2715	2715	0
184	20250212	173900	154647565	2715	2715	2715	2715	0
185	20250212	173800	154647565	2715	2715	2715	2715	0
186	20250212	173700	154647565	2715	2715	2715	2715	0
187	20250212	173600	154647565	2715	2715	2715	2715	0
188	20250212	173500	154647565	2715	2715	2715	2715	0
189	20250212	173400	154647565	2715	2715	2715	2715	0
190	20250212	173300	154647565	2715	2715	2715	2715	0
191	20250212	173200	154647565	2715	2715	2715	2715	0
192	20250212	173100	154647565	2715	2715	2715	2715	0
193	20250212	173000	154647565	2715	2715	2715	2715	0
194	20250212	172900	154647565	2715	2715	2715	2715	0
195	20250212	172800	154647565	2715	2715	2715	2715	0
196	20250212	172700	154647565	2715	2715	2715	2715	0
197	20250212	172600	154647565	2715	2715	2715	2715	0
198	20250212	172500	154647565	2715	2715	2715	2715	0
199	20250212	172400	154647565	2715	2715	2715	2715	0
200	20250212	172300	154647565	2715	2715	2715	2715	0
201	20250212	172200	154647565	2715	2715	2715	2715	0
202	20250212	172100	154647565	2715	2715	2715	2715	0
203	20250212	172000	154647565	2715	2715	2715	2715	0
204	20250212	171900	154647565	2715	2715	2715	2715	0
205	20250212	171800	154647565	2715	2715	2715	2715	0
206	20250212	171700	154647565	2715	2715	2715	2715	0
207	20250212	171600	154647565	2715	2715	2715	2715	0
208	20250212	171500	154647565	2715	2715	2715	2715	0
209	20250212	171400	154647565	2715	2715	2715	2715	0
210	20250212	171300	154647565	2715	2715	2715	2715	0
211	20250212	171200	154647565	2715	2715	2715	2715	0
212	20250212	171100	154647565	2715	2715	2715	2715	1144
213	20250212	171000	154647565	2715	2715	2715	2715	0
214	20250212	170900	154647565	2715	2715	2715	2715	0
215	20250212	170800	154647565	2715	2715	2715	2715	0
216	20250212	170700	154647565	2715	2715	2715	2715	0
217	20250212	170600	154647565	2715	2715	2715	2715	0
218	20250212	170500	154647565	2715	2715	2715	2715	0
219	20250212	170400	154647565	2715	2715	2715	2715	0
220	20250212	170300	154647565	2715	2715	2715	2715	0
221	20250212	170200	154647565	2715	2715	2715	2715	0
222	20250212	170100	154647565	2715	2715	2715	2715	0
223	20250212	170000	154647565	2715	2715	2715	2715	0
224	20250212	165900	154647565	2715	2715	2715	2715	0
225	20250212	165800	154647565	2715	2715	2715	2715	0
226	20250212	165700	154647565	2715	2715	2715	2715	0
227	20250212	165600	154647565	2715	2715	2715	2715	0
228	20250212	165500	154647565	2715	2715	2715	2715	0
229	20250212	165400	154647565	2715	2715	2715	2715	0
230	20250212	165300	154647565	2715	2715	2715	2715	0
231	20250212	165200	154647565	2715	2715	2715	2715	0
232	20250212	165100	154647565	2715	2715	2715	2715	0
233	20250212	165000	154647565	2715	2715	2715	2715	0
234	20250212	164900	154647565	2715	2715	2715	2715	0
235	20250212	164800	154647565	2715	2715	2715	2715	0
236	20250212	164700	154647565	2715	2715	2715	2715	0
237	20250212	164600	154647565	2715	2715	2715	2715	0
238	20250212	164500	154647565	2715	2715	2715	2715	0
239	20250212	164400	154647565	2715	2715	2715	2715	0
240	20250212	164300	154647565	2715	2715	2715	2715	0
241	20250212	164200	154647565	2715	2715	2715	2715	0
242	20250212	164100	154647565	2715	2715	2715	2715	1144
243	20250212	164000	154647565	2715	2715	2715	2715	0
244	20250212	163900	154647565	2715	2715	2715	2715	0
245	20250212	163800	154647565	2715	2715	2715	2715	0
246	20250212	163700	154647565	2715	2715	2715	2715	0
247	20250212	163600	154647565	2715	2715	2715	2715	0
248	20250212	163500	154647565	2715	2715	2715	2715	0
249	20250212	163400	154647565	2715	2715	2715	2715	0
250	20250212	163300	154647565	2715	2715	2715	2715	0
251	20250212	163200	154647565	2715	2715	2715	2715	0
252	20250212	163100	154647565	2715	2715	2715	2715	0
253	20250212	163000	154647565	2715	2715	2715	2715	0
254	20250212	162900	154647565	2715	2715	2715	2715	0
255	20250212	162800	154647565	2715	2715	2715	2715	0
256	20250212	162700	154647565	2715	2715	2715	2715	0
257	20250212	162600	154647565	2715	2715	2715	2715	0
258	20250212	162500	154647565	2715	2715	2715	2715	0
259	20250212	162400	154647565	2715	2715	2715	2715	0
260	20250212	162300	154647565	2715	2715	2715	2715	0
261	20250212	162200	154647565	2715	2715	2715	2715	0
262	20250212	162100	154647565	2715	2715	2715	2715	0
263	20250212	162000	154647565	2715	2715	2715	2715	0
264	20250212	161900	154647565	2715	2715	2715	2715	0
265	20250212	161800	154647565	2715	2715	2715	2715	0
266	20250212	161700	154647565	2715	2715	2715	2715	0
267	20250212	161600	154647565	2715	2715	2715	2715	0
268	20250212	161500	154647565	2715	2715	2715	2715	0
269	20250212	161400	154647565	2715	2715	2715	2715	0
270	20250212	161300	154647565	2715	2715	2715	2715	0
271	20250212	161200	154647565	2715	2715	2715	2715	0
272	20250212	161100	154647565	2715	2715	2715	2715	1144
273	20250212	161000	154647565	2715	2715	2715	2715	0
274	20250212	160900	154647565	2715	2715	2715	2715	0
275	20250212	160800	154647565	2715	2715	2715	2715	0
276	20250212	160700	154647565	2715	2715	2715	2715	0
277	20250212	160600	154647565	2715	2715	2715	2715	0
278	20250212	160500	154647565	2715	2715	2715	2715	0
279	20250212	160400	154647565	2715	2715	2715	2715	0
280	20250212	160300	154647565	2715	2715	2715	2715	0
281	20250212	160200	154647565	2715	2715	2715	2715	0
282	20250212	160100	154647565	2715	2715	2715	2715	0
283	20250212	160000	154647565	2715	2715	2715	2715	0
284	20250212	155900	154647565	2715	2715	2715	2715	0
285	20250212	155800	154647565	2715	2715	2715	2715	0
286	20250212	155700	154647565	2715	2715	2715	2715	0
287	20250212	155600	154647565	2715	2715	2715	2715	0
288	20250212	155500	154647565	2715	2715	2715	2715	0
289	20250212	155400	154647565	2715	2715	2715	2715	0
290	20250212	155300	154647565	2715	2715	2715	2715	0
291	20250212	155200	154647565	2715	2715	2715	2715	0
292	20250212	155100	154647565	2715	2715	2715	2715	0
293	20250212	155000	154647565	2715	2715	2715	2715	0
294	20250212	154900	154647565	2715	2715	2715	2715	0
295	20250212	154800	154647565	2715	2715	2715	2715	0
296	20250212	154700	154647565	2715	2715	2715	2715	0
297	20250212	154600	154647565	2715	2715	2715	2715	0
298	20250212	154500	154647565	2715	2715	2715	2715	0
299	20250212	154400	154647565	2715	2715	2715	2715	0
300	20250212	154300	154647565	2715	2715	2715	2715	0
301	20250212	154200	154647565	2715	2715	2715	2715	0
302	20250212	154100	154647565	2715	2715	2715	2715	1144
303	20250212	154000	154647565	2715	2715	2715	2715	0
304	20250212	153900	154647565	2715	2715	2715	2715	0
305	20250212	153800	154647565	2715	2715	2715	2715	0
306	20250212	153700	154647565	2715	2715	2715	2715	0
307	20250212	153600	154647565	2715	2715	2715	2715	0
308	20250212	153500	154647565	2715	2715	2715	2715	0
309	20250212	153400	154647565	2715	2715	2715	2715	0
310	20250212	153300	154647565	2715	2715	2715	2715	0
311	20250212	153200	154647565	2715	2715	2715	2715	0
312	20250212	153100	154647565	2715	2715	2715	2715	0
313	20250212	153000	154647565	2715	2715	2715	2715	1144
314	20250212	152900	151541605	2710	2710	2710	2710	0
315	20250212	152800	151541605	2710	2710	2710	2710	0
316	20250212	152700	151541605	2710	2710	2710	2710	0
317	20250212	152600	151541605	2710	2710	2710	2710	0
318	20250212	152500	151541605	2710	2710	2710	2710	0
319	20250212	152400	151541605	2710	2710	2710	2710	0
320	20250212	152300	151541605	2710	2710	2710	2710	0
321	20250212	152200	151541605	2710	2710	2710	2710	0
322	20250212	152100	151541605	2710	2710	2710	2710	0
323	20250212	152000	151541605	2710	2710	2710	2710	0
324	20250212	151900	151541605	2710	2710	2710	2710	0
325	20250212	151800	151541605	2710	2710	2710	2710	0
326	20250212	151700	151541605	2710	2710	2710	2710	4
327	20250212	151600	151530765	2705	2705	2705	2705	0
328	20250212	151500	151530765	2705	2680	2705	2665	2043
329	20250212	151400	146030295	2680	2680	2680	2680	0
330	20250212	151300	146030295	2680	2680	2680	2680	0
331	20250212	151200	146030295	2680	2680	2680	2680	0
332	20250212	151100	146030295	2680	2680	2680	2680	20
333	20250212	151000	145976695	2680	2670	2680	2670	1320
334	20250212	150900	142440915	2650	2675	2675	2650	2000
335	20250212	150800	137131815	2675	2675	2675	2675	5393
336	20250212	150700	122705540	2670	2675	2675	2670	5425
337	20250212	150600	108220765	2705	2705	2705	2705	0
338	20250212	150500	108220765	2705	2705	2705	2705	300
339	20250212	150400	107409265	2705	2705	2705	2705	0
340	20250212	150300	107409265	2705	2700	2705	2685	510
341	20250212	150200	106033765	2685	2680	2685	2680	759
342	20250212	150100	103999160	2680	2680	2680	2680	12
343	20250212	150000	103967000	2680	2680	2680	2680	0
344	20250212	145900	103967000	2680	2680	2680	2680	1
345	20250212	145800	103964320	2680	2670	2685	2640	5245
346	20250212	145700	90057410	2670	2670	2670	2670	0
347	20250212	145600	90057410	2670	2670	2670	2670	0
348	20250212	145500	90057410	2670	2670	2670	2670	0
349	20250212	145400	90057410	2670	2670	2670	2670	0
350	20250212	145300	90057410	2670	2670	2670	2670	0
351	20250212	145200	90057410	2670	2670	2670	2670	0
352	20250212	145100	90057410	2670	2670	2670	2670	0
353	20250212	145000	90057410	2670	2680	2680	2665	3838
354	20250212	144900	79799660	2695	2695	2695	2695	0
355	20250212	144800	79799660	2695	2695	2695	2695	0
356	20250212	144700	79799660	2695	2695	2695	2695	0
357	20250212	144600	79799660	2695	2685	2695	2685	5439
358	20250212	144500	65141695	2695	2685	2695	2680	5940
359	20250212	144400	49194435	2685	2685	2685	2685	0
360	20250212	144300	49194435	2685	2685	2685	2685	0
361	20250212	144200	49194435	2685	2685	2685	2685	0
362	20250212	144100	49194435	2685	2685	2685	2685	0
363	20250212	144000	49194435	2685	2685	2685	2685	0
364	20250212	143900	49194435	2685	2690	2690	2685	2500
365	20250212	143800	42481320	2680	2680	2680	2680	0
366	20250212	143700	42481320	2680	2680	2680	2680	0
367	20250212	143600	42481320	2680	2695	2695	2675	4926
368	20250212	143500	29252890	2695	2695	2695	2695	0
369	20250212	143400	29252890	2695	2695	2695	2695	0
370	20250212	143300	29252890	2695	2695	2695	2695	0
371	20250212	143200	29252890	2695	2710	2710	2695	7058
372	20250212	143100	10197275	2710	2710	2710	2710	0
373	20250212	143000	10197275	2710	2710	2710	2710	0
374	20250212	142900	10197275	2710	2710	2710	2710	0
375	20250212	142800	10197275	2710	2710	2710	2710	0
376	20250212	142700	10197275	2710	2710	2710	2710	0
377	20250212	142600	10197275	2710	2710	2710	2710	0
378	20250212	142500	10197275	2710	2710	2710	2710	0
379	20250212	142400	10197275	2710	2710	2710	2710	0
380	20250212	142300	10197275	2710	2710	2710	2710	0
381	20250212	142200	10197275	2710	2710	2710	2710	0
382	20250212	142100	10197275	2710	2710	2710	2710	0
383	20250212	142000	10197275	2710	2710	2710	2710	0
384	20250212	141900	10197275	2710	2710	2710	2710	0
385	20250212	141800	10197275	2710	2710	2710	2710	0
386	20250212	141700	10197275	2710	2710	2710	2710	0
387	20250212	141600	10197275	2710	2710	2710	2710	0
388	20250212	141500	10197275	2710	2710	2710	2710	0
389	20250212	141400	10197275	2710	2710	2710	2710	0
390	20250212	141300	10197275	2710	2710	2710	2710	0
391	20250212	141200	10197275	2710	2710	2710	2710	9
392	20250212	141100	10172885	2710	2710	2710	2710	5
393	20250212	141000	10159335	2710	2710	2710	2710	0
394	20250212	140900	10159335	2710	2710	2710	2710	0
395	20250212	140800	10159335	2710	2710	2710	2710	0
396	20250212	140700	10159335	2710	2710	2710	2710	0
397	20250212	140600	10159335	2710	2710	2710	2710	0
398	20250212	140500	10159335	2710	2710	2710	2710	0
399	20250212	140400	10159335	2710	2710	2710	2710	0
400	20250212	140300	10159335	2710	2710	2710	2710	0
401	20250212	140200	10159335	2710	2710	2710	2710	0
402	20250212	140100	10159335	2710	2710	2710	2710	0
403	20250212	140000	10159335	2710	2710	2710	2710	0
404	20250212	135900	10159335	2710	2710	2710	2710	0
405	20250212	135800	10159335	2710	2710	2710	2710	0
406	20250212	135700	10159335	2710	2710	2710	2710	0
407	20250212	135600	10159335	2710	2710	2710	2710	0
408	20250212	135500	10159335	2710	2710	2710	2710	0
409	20250212	135400	10159335	2710	2710	2710	2710	0
410	20250212	135300	10159335	2710	2710	2710	2710	0
411	20250212	135200	10159335	2710	2710	2710	2710	5
412	20250212	135100	10145785	2710	2710	2710	2710	0
413	20250212	135000	10145785	2710	2710	2710	2710	0
414	20250212	134900	10145785	2710	2710	2710	2710	0
415	20250212	134800	10145785	2710	2710	2710	2710	0
416	20250212	134700	10145785	2710	2710	2710	2710	20
417	20250212	134600	10091585	2705	2705	2705	2705	0
418	20250212	134500	10091585	2705	2705	2705	2705	0
419	20250212	134400	10091585	2705	2705	2705	2705	0
420	20250212	134300	10091585	2705	2705	2705	2705	0
421	20250212	134200	10091585	2705	2705	2705	2705	0
422	20250212	134100	10091585	2705	2705	2705	2705	0
423	20250212	134000	10091585	2705	2705	2705	2705	0
424	20250212	133900	10091585	2705	2705	2705	2705	0
425	20250212	133800	10091585	2705	2705	2705	2705	0
426	20250212	133700	10091585	2705	2705	2705	2705	0
427	20250212	133600	10091585	2705	2705	2705	2705	0
428	20250212	133500	10091585	2705	2705	2705	2705	0
429	20250212	133400	10091585	2705	2705	2705	2705	0
430	20250212	133300	10091585	2705	2705	2705	2705	0
431	20250212	133200	10091585	2705	2705	2705	2705	0
432	20250212	133100	10091585	2705	2705	2705	2705	0
433	20250212	133000	10091585	2705	2705	2705	2705	0
434	20250212	132900	10091585	2705	2705	2705	2705	0
435	20250212	132800	10091585	2705	2705	2705	2705	0
436	20250212	132700	10091585	2705	2705	2705	2705	0
437	20250212	132600	10091585	2705	2705	2705	2705	0
438	20250212	132500	10091585	2705	2705	2705	2705	0
439	20250212	132400	10091585	2705	2705	2705	2705	0
440	20250212	132300	10091585	2705	2705	2705	2705	0
441	20250212	132200	10091585	2705	2705	2705	2705	0
442	20250212	132100	10091585	2705	2705	2705	2705	0
443	20250212	132000	10091585	2705	2705	2705	2705	0
444	20250212	131900	10091585	2705	2705	2705	2705	0
445	20250212	131800	10091585	2705	2705	2705	2705	0
446	20250212	131700	10091585	2705	2705	2705	2705	0
447	20250212	131600	10091585	2705	2705	2705	2705	0
448	20250212	131500	10091585	2705	2705	2705	2705	0
449	20250212	131400	10091585	2705	2705	2705	2705	0
450	20250212	131300	10091585	2705	2705	2705	2705	19
451	20250212	131200	10040190	2705	2705	2705	2705	1
452	20250212	131100	10037485	2710	2710	2710	2710	0
453	20250212	131000	10037485	2710	2710	2710	2710	0
454	20250212	130900	10037485	2710	2710	2710	2710	9
455	20250212	130800	10013095	2715	2715	2715	2715	2
456	20250212	130700	10007665	2725	2725	2725	2725	0
457	20250212	130600	10007665	2725	2725	2725	2725	0
458	20250212	130500	10007665	2725	2725	2725	2725	0
459	20250212	130400	10007665	2725	2725	2725	2725	0
460	20250212	130300	10007665	2725	2725	2725	2725	1
461	20250212	130200	10004940	2725	2725	2725	2725	0
462	20250212	130100	10004940	2725	2725	2725	2725	0
463	20250212	130000	10004940	2725	2725	2725	2725	0
464	20250212	125900	10004940	2725	2725	2725	2725	0
465	20250212	125800	10004940	2725	2725	2725	2725	1
466	20250212	125700	10002215	2725	2725	2725	2725	0
467	20250212	125600	10002215	2725	2725	2725	2725	0
468	20250212	125500	10002215	2725	2725	2725	2725	0
469	20250212	125400	10002215	2725	2725	2725	2725	0
470	20250212	125300	10002215	2725	2725	2725	2725	0
471	20250212	125200	10002215	2725	2725	2725	2725	0
472	20250212	125100	10002215	2725	2725	2725	2725	0
473	20250212	125000	10002215	2725	2725	2725	2725	0
474	20250212	124900	10002215	2725	2725	2725	2725	0
475	20250212	124800	10002215	2725	2710	2725	2710	13
476	20250212	124700	9966970	2725	2725	2725	2725	0
477	20250212	124600	9966970	2725	2725	2725	2725	0
478	20250212	124500	9966970	2725	2725	2725	2725	0
479	20250212	124400	9966970	2725	2725	2725	2725	200
480	20250212	124300	9421970	2725	2725	2725	2725	0
481	20250212	124200	9421970	2725	2725	2725	2725	0
482	20250212	124100	9421970	2725	2725	2725	2725	0
483	20250212	124000	9421970	2725	2725	2725	2725	0
484	20250212	123900	9421970	2725	2725	2725	2725	0
485	20250212	123800	9421970	2725	2725	2725	2725	0
486	20250212	123700	9421970	2725	2725	2725	2725	0
487	20250212	123600	9421970	2725	2725	2725	2725	0
488	20250212	123500	9421970	2725	2725	2725	2725	0
489	20250212	123400	9421970	2725	2725	2725	2725	0
490	20250212	123300	9421970	2725	2725	2725	2725	1205
491	20250212	123200	6138345	2725	2725	2725	2725	0
492	20250212	123100	6138345	2725	2725	2725	2725	0
493	20250212	123000	6138345	2725	2725	2725	2725	0
494	20250212	122900	6138345	2725	2725	2725	2725	0
495	20250212	122800	6138345	2725	2725	2725	2725	0
496	20250212	122700	6138345	2725	2725	2725	2725	0
497	20250212	122600	6138345	2725	2725	2725	2725	0
498	20250212	122500	6138345	2725	2725	2725	2725	0
499	20250212	122400	6138345	2725	2725	2725	2725	0
500	20250212	122300	6138345	2725	2725	2725	2725	0
501	20250212	122200	6138345	2725	2725	2725	2725	0
502	20250212	122100	6138345	2725	2725	2725	2725	0
503	20250212	122000	6138345	2725	2725	2725	2725	0
504	20250212	121900	6138345	2725	2725	2725	2725	0
505	20250212	121800	6138345	2725	2725	2725	2725	0
506	20250212	121700	6138345	2725	2725	2725	2725	0
507	20250212	121600	6138345	2725	2725	2725	2725	0
508	20250212	121500	6138345	2725	2725	2725	2725	0
509	20250212	121400	6138345	2725	2725	2725	2725	0
510	20250212	121300	6138345	2725	2725	2725	2725	0
511	20250212	121200	6138345	2725	2725	2725	2725	0
512	20250212	121100	6138345	2725	2725	2725	2725	0
513	20250212	121000	6138345	2725	2725	2725	2725	0
514	20250212	120900	6138345	2725	2725	2725	2725	30
515	20250212	120800	6056595	2725	2725	2725	2725	0
516	20250212	120700	6056595	2725	2715	2725	2715	2
517	20250212	120600	6051155	2725	2725	2725	2725	0
518	20250212	120500	6051155	2725	2725	2725	2725	0
519	20250212	120400	6051155	2725	2725	2725	2725	0
520	20250212	120300	6051155	2725	2725	2725	2725	0
521	20250212	120200	6051155	2725	2725	2725	2725	0
522	20250212	120100	6051155	2725	2725	2725	2725	0
523	20250212	120000	6051155	2725	2725	2725	2725	0
524	20250212	115900	6051155	2725	2725	2725	2725	0
525	20250212	115800	6051155	2725	2725	2725	2725	0
526	20250212	115700	6051155	2725	2725	2725	2725	0
527	20250212	115600	6051155	2725	2725	2725	2725	0
528	20250212	115500	6051155	2725	2725	2725	2725	0
529	20250212	115400	6051155	2725	2725	2725	2725	0
530	20250212	115300	6051155	2725	2725	2725	2725	0
531	20250212	115200	6051155	2725	2725	2725	2725	0
532	20250212	115100	6051155	2725	2725	2725	2725	0
533	20250212	115000	6051155	2725	2725	2725	2725	0
534	20250212	114900	6051155	2725	2725	2725	2725	0
535	20250212	114800	6051155	2725	2725	2725	2725	0
536	20250212	114700	6051155	2725	2725	2725	2725	0
537	20250212	114600	6051155	2725	2725	2725	2725	0
538	20250212	114500	6051155	2725	2725	2725	2725	0
539	20250212	114400	6051155	2725	2725	2725	2725	0
540	20250212	114300	6051155	2725	2725	2725	2725	0
541	20250212	114200	6051155	2725	2725	2725	2725	0
542	20250212	114100	6051155	2725	2725	2725	2725	0
543	20250212	114000	6051155	2725	2725	2725	2725	0
544	20250212	113900	6051155	2725	2725	2725	2725	0
545	20250212	113800	6051155	2725	2725	2725	2725	0
546	20250212	113700	6051155	2725	2725	2725	2725	0
547	20250212	113600	6051155	2725	2725	2725	2725	0
548	20250212	113500	6051155	2725	2725	2725	2725	20
549	20250212	113400	5996655	2725	2725	2725	2725	0
550	20250212	113300	5996655	2725	2725	2725	2725	0
551	20250212	113200	5996655	2725	2725	2725	2725	0
552	20250212	113100	5996655	2725	2725	2725	2725	0
553	20250212	113000	5996655	2725	2725	2725	2725	0
554	20250212	112900	5996655	2725	2725	2725	2725	0
555	20250212	112800	5996655	2725	2725	2725	2725	0
556	20250212	112700	5996655	2725	2725	2725	2725	0
557	20250212	112600	5996655	2725	2725	2725	2725	0
558	20250212	112500	5996655	2725	2725	2725	2725	0
559	20250212	112400	5996655	2725	2725	2725	2725	0
560	20250212	112300	5996655	2725	2725	2725	2725	0
561	20250212	112200	5996655	2725	2725	2725	2725	0
562	20250212	112100	5996655	2725	2725	2725	2725	0
563	20250212	112000	5996655	2725	2725	2725	2725	0
564	20250212	111900	5996655	2725	2725	2725	2725	0
565	20250212	111800	5996655	2725	2725	2725	2725	1
566	20250212	111700	5993930	2725	2725	2725	2725	0
567	20250212	111600	5993930	2725	2725	2725	2725	0
568	20250212	111500	5993930	2725	2725	2725	2725	0
569	20250212	111400	5993930	2725	2725	2725	2725	0
570	20250212	111300	5993930	2725	2725	2725	2725	0
571	20250212	111200	5993930	2725	2725	2725	2725	0
572	20250212	111100	5993930	2725	2725	2725	2725	0
573	20250212	111000	5993930	2725	2725	2725	2725	0
574	20250212	110900	5993930	2725	2725	2725	2725	0
575	20250212	110800	5993930	2725	2725	2725	2725	0
576	20250212	110700	5993930	2725	2725	2725	2725	0
577	20250212	110600	5993930	2725	2725	2725	2725	0
578	20250212	110500	5993930	2725	2725	2725	2725	0
579	20250212	110400	5993930	2725	2725	2725	2725	0
580	20250212	110300	5993930	2725	2725	2725	2725	0
581	20250212	110200	5993930	2725	2725	2725	2725	40
582	20250212	110100	5884930	2725	2725	2725	2725	0
583	20250212	110000	5884930	2725	2725	2725	2725	0
584	20250212	105900	5884930	2725	2725	2725	2725	0
585	20250212	105800	5884930	2725	2725	2725	2725	0
586	20250212	105700	5884930	2725	2725	2725	2725	196
587	20250212	105600	5350830	2725	2725	2725	2725	0
588	20250212	105500	5350830	2725	2725	2725	2725	0
589	20250212	105400	5350830	2725	2725	2725	2725	0
590	20250212	105300	5350830	2725	2725	2725	2725	0
591	20250212	105200	5350830	2725	2725	2725	2725	0
592	20250212	105100	5350830	2725	2725	2725	2725	0
593	20250212	105000	5350830	2725	2725	2725	2725	0
594	20250212	104900	5350830	2725	2725	2725	2725	0
595	20250212	104800	5350830	2725	2725	2725	2725	0
596	20250212	104700	5350830	2725	2725	2725	2725	3
597	20250212	104600	5342655	2715	2715	2715	2715	0
598	20250212	104500	5342655	2715	2715	2715	2715	533
599	20250212	104400	3895560	2715	2715	2715	2715	0
600	20250212	104300	3895560	2715	2715	2715	2715	0
601	20250212	104200	3895560	2715	2715	2715	2715	0
602	20250212	104100	3895560	2715	2715	2715	2715	1
603	20250212	104000	3892845	2705	2705	2705	2705	0
604	20250212	103900	3892845	2705	2705	2705	2705	0
605	20250212	103800	3892845	2705	2705	2705	2705	0
606	20250212	103700	3892845	2705	2705	2705	2705	0
607	20250212	103600	3892845	2705	2705	2705	2705	0
608	20250212	103500	3892845	2705	2705	2705	2705	0
609	20250212	103400	3892845	2705	2705	2705	2705	0
610	20250212	103300	3892845	2705	2705	2705	2705	0
611	20250212	103200	3892845	2705	2705	2705	2705	0
612	20250212	103100	3892845	2705	2705	2705	2705	0
613	20250212	103000	3892845	2705	2705	2705	2705	0
614	20250212	102900	3892845	2705	2705	2705	2705	0
615	20250212	102800	3892845	2705	2705	2705	2705	0
616	20250212	102700	3892845	2705	2705	2705	2705	0
617	20250212	102600	3892845	2705	2705	2705	2705	0
618	20250212	102500	3892845	2705	2705	2705	2705	0
619	20250212	102400	3892845	2705	2705	2705	2705	0
620	20250212	102300	3892845	2705	2705	2705	2705	0
621	20250212	102200	3892845	2705	2705	2705	2705	0
622	20250212	102100	3892845	2705	2705	2705	2705	0
623	20250212	102000	3892845	2705	2705	2705	2705	0
624	20250212	101900	3892845	2705	2705	2705	2705	0
625	20250212	101800	3892845	2705	2705	2705	2705	0
626	20250212	101700	3892845	2705	2705	2705	2705	0
627	20250212	101600	3892845	2705	2705	2705	2705	0
628	20250212	101500	3892845	2705	2705	2705	2705	0
629	20250212	101400	3892845	2705	2705	2705	2705	0
630	20250212	101300	3892845	2705	2705	2705	2705	0
631	20250212	101200	3892845	2705	2705	2705	2705	0
632	20250212	101100	3892845	2705	2705	2705	2705	0
633	20250212	101000	3892845	2705	2705	2705	2705	0
634	20250212	100900	3892845	2705	2705	2705	2705	0
635	20250212	100800	3892845	2705	2705	2705	2705	0
636	20250212	100700	3892845	2705	2705	2705	2705	0
637	20250212	100600	3892845	2705	2705	2705	2705	0
638	20250212	100500	3892845	2705	2705	2705	2705	0
639	20250212	100400	3892845	2705	2705	2705	2705	0
640	20250212	100300	3892845	2705	2705	2705	2705	0
641	20250212	100200	3892845	2705	2705	2705	2705	0
642	20250212	100100	3892845	2705	2705	2705	2705	0
643	20250212	100000	3892845	2705	2705	2705	2705	0
644	20250212	095900	3892845	2705	2705	2705	2705	0
645	20250212	095800	3892845	2705	2705	2705	2705	0
646	20250212	095700	3892845	2705	2705	2705	2705	0
647	20250212	095600	3892845	2705	2705	2705	2705	0
648	20250212	095500	3892845	2705	2705	2705	2705	0
649	20250212	095400	3892845	2705	2705	2705	2705	0
650	20250212	095300	3892845	2705	2705	2705	2705	0
651	20250212	095200	3892845	2705	2705	2705	2705	0
652	20250212	095100	3892845	2705	2705	2705	2705	0
653	20250212	095000	3892845	2705	2705	2705	2705	0
654	20250212	094900	3892845	2705	2705	2705	2705	0
655	20250212	094800	3892845	2705	2705	2705	2705	0
656	20250212	094700	3892845	2705	2705	2705	2705	0
657	20250212	094600	3892845	2705	2705	2705	2705	32
658	20250212	094500	3806285	2705	2705	2705	2705	1
659	20250212	094400	3803580	2705	2705	2705	2705	66
660	20250212	094300	3625050	2705	2705	2705	2705	0
661	20250212	094200	3625050	2705	2705	2705	2705	0
662	20250212	094100	3625050	2705	2705	2705	2705	0
663	20250212	094000	3625050	2705	2705	2705	2705	0
664	20250212	093900	3625050	2705	2705	2705	2705	0
665	20250212	093800	3625050	2705	2705	2705	2705	0
666	20250212	093700	3625050	2705	2705	2705	2705	0
667	20250212	093600	3625050	2705	2705	2705	2705	0
668	20250212	093500	3625050	2705	2705	2705	2705	0
669	20250212	093400	3625050	2705	2705	2705	2705	8
670	20250212	093300	3603410	2700	2700	2700	2700	0
671	20250212	093200	3603410	2700	2700	2700	2700	0
672	20250212	093100	3603410	2700	2700	2700	2700	0
673	20250212	093000	3603410	2700	2705	2705	2700	6
674	20250212	092900	3587205	2700	2700	2700	2700	0
675	20250212	092800	3587205	2700	2700	2700	2700	0
676	20250212	092700	3587205	2700	2700	2700	2700	0
677	20250212	092600	3587205	2700	2700	2700	2700	0
678	20250212	092500	3587205	2700	2700	2700	2700	3
679	20250212	092400	3579105	2700	2705	2705	2700	55
680	20250212	092300	3430595	2705	2705	2705	2705	0
681	20250212	092200	3430595	2705	2705	2705	2705	0
682	20250212	092100	3430595	2705	2705	2705	2705	0
683	20250212	092000	3430595	2705	2705	2705	2705	0
684	20250212	091900	3430595	2705	2705	2705	2705	0
685	20250212	091800	3430595	2705	2700	2705	2700	301
686	20250212	091700	2617890	2705	2705	2705	2705	2
687	20250212	091600	2612480	2700	2700	2700	2700	0
688	20250212	091500	2612480	2700	2700	2700	2700	0
689	20250212	091400	2612480	2700	2700	2700	2700	0
690	20250212	091300	2612480	2700	2700	2700	2700	0
691	20250212	091200	2612480	2700	2700	2700	2700	0
692	20250212	091100	2612480	2700	2700	2700	2700	145
693	20250212	091000	2220980	2705	2705	2705	2705	0
694	20250212	090900	2220980	2705	2705	2705	2705	11
695	20250212	090800	2191225	2710	2710	2710	2710	0
696	20250212	090700	2191225	2710	2710	2710	2710	0
697	20250212	090600	2191225	2710	2710	2710	2710	499
698	20250212	090500	838935	2715	2715	2715	2715	0
699	20250212	090400	838935	2715	2715	2715	2715	0
700	20250212	090300	838935	2715	2715	2715	2715	0
701	20250212	090200	838935	2715	2715	2715	2715	0
702	20250212	090100	838935	2715	2715	2715	2715	0
703	20250212	090000	838935	2715	2715	2715	2715	84