KissMeData/222670/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	204900	3579520	4375	4370	4375	4370	150
3	20250212	204800	3579520	4375	4375	4375	4375	0
4	20250212	204700	3579520	4375	4375	4375	4375	0
5	20250212	204600	3579520	4375	4375	4375	4375	0
6	20250212	204500	3579520	4375	4375	4375	4375	0
7	20250212	204400	3579520	4375	4375	4375	4375	0
8	20250212	204300	3579520	4375	4375	4375	4375	0
9	20250212	204200	3579520	4375	4375	4375	4375	0
10	20250212	204100	3579520	4375	4375	4375	4375	0
11	20250212	204000	3579520	4375	4375	4375	4375	0
12	20250212	203900	3579520	4375	4375	4375	4375	0
13	20250212	203800	3579520	4375	4375	4375	4375	0
14	20250212	203700	3579520	4375	4375	4375	4375	0
15	20250212	203600	3579520	4375	4375	4375	4375	0
16	20250212	203500	3579520	4375	4375	4375	4375	0
17	20250212	203400	3579520	4375	4375	4375	4375	0
18	20250212	203300	3579520	4375	4375	4375	4375	0
19	20250212	203200	3579520	4375	4375	4375	4375	0
20	20250212	203100	3579520	4375	4375	4375	4375	0
21	20250212	203000	3579520	4375	4375	4375	4375	0
22	20250212	202900	3579520	4375	4375	4375	4375	0
23	20250212	202800	3579520	4375	4375	4375	4375	0
24	20250212	202700	3579520	4375	4375	4375	4375	0
25	20250212	202600	3579520	4375	4375	4375	4375	0
26	20250212	202500	3579520	4375	4375	4375	4375	0
27	20250212	202400	3579520	4375	4375	4375	4375	0
28	20250212	202300	3579520	4375	4375	4375	4375	0
29	20250212	202200	3579520	4375	4375	4375	4375	0
30	20250212	202100	3579520	4375	4375	4375	4375	0
31	20250212	202000	3579520	4375	4375	4375	4375	0
32	20250212	201900	3579520	4375	4370	4375	4370	150
33	20250212	201800	3579520	4375	4375	4375	4375	0
34	20250212	201700	3579520	4375	4375	4375	4375	0
35	20250212	201600	3579520	4375	4375	4375	4375	0
36	20250212	201500	3579520	4375	4375	4375	4375	0
37	20250212	201400	3579520	4375	4375	4375	4375	0
38	20250212	201300	3579520	4375	4375	4375	4375	0
39	20250212	201200	3579520	4375	4375	4375	4375	0
40	20250212	201100	3579520	4375	4375	4375	4375	0
41	20250212	201000	3579520	4375	4375	4375	4375	0
42	20250212	200900	3579520	4375	4375	4375	4375	0
43	20250212	200800	3579520	4375	4375	4375	4375	0
44	20250212	200700	3579520	4375	4375	4375	4375	0
45	20250212	200600	3579520	4375	4375	4375	4375	0
46	20250212	200500	3579520	4375	4375	4375	4375	0
47	20250212	200400	3579520	4375	4375	4375	4375	0
48	20250212	200300	3579520	4375	4375	4375	4375	0
49	20250212	200200	3579520	4375	4375	4375	4375	0
50	20250212	200100	3579520	4375	4375	4375	4375	0
51	20250212	200000	3579520	4375	4375	4375	4375	0
52	20250212	195900	3579520	4375	4375	4375	4375	0
53	20250212	195800	3579520	4375	4375	4375	4375	0
54	20250212	195700	3579520	4375	4375	4375	4375	0
55	20250212	195600	3579520	4375	4375	4375	4375	0
56	20250212	195500	3579520	4375	4375	4375	4375	0
57	20250212	195400	3579520	4375	4375	4375	4375	0
58	20250212	195300	3579520	4375	4375	4375	4375	0
59	20250212	195200	3579520	4375	4375	4375	4375	0
60	20250212	195100	3579520	4375	4375	4375	4375	0
61	20250212	195000	3579520	4375	4375	4375	4375	0
62	20250212	194900	3579520	4375	4370	4375	4370	150
63	20250212	194800	3579520	4375	4375	4375	4375	0
64	20250212	194700	3579520	4375	4375	4375	4375	0
65	20250212	194600	3579520	4375	4375	4375	4375	0
66	20250212	194500	3579520	4375	4375	4375	4375	0
67	20250212	194400	3579520	4375	4375	4375	4375	0
68	20250212	194300	3579520	4375	4375	4375	4375	0
69	20250212	194200	3579520	4375	4375	4375	4375	0
70	20250212	194100	3579520	4375	4375	4375	4375	0
71	20250212	194000	3579520	4375	4375	4375	4375	0
72	20250212	193900	3579520	4375	4375	4375	4375	0
73	20250212	193800	3579520	4375	4375	4375	4375	0
74	20250212	193700	3579520	4375	4375	4375	4375	0
75	20250212	193600	3579520	4375	4375	4375	4375	0
76	20250212	193500	3579520	4375	4375	4375	4375	0
77	20250212	193400	3579520	4375	4375	4375	4375	0
78	20250212	193300	3579520	4375	4375	4375	4375	0
79	20250212	193200	3579520	4375	4375	4375	4375	0
80	20250212	193100	3579520	4375	4375	4375	4375	0
81	20250212	193000	3579520	4375	4375	4375	4375	0
82	20250212	192900	3579520	4375	4375	4375	4375	0
83	20250212	192800	3579520	4375	4375	4375	4375	0
84	20250212	192700	3579520	4375	4375	4375	4375	0
85	20250212	192600	3579520	4375	4375	4375	4375	0
86	20250212	192500	3579520	4375	4375	4375	4375	0
87	20250212	192400	3579520	4375	4375	4375	4375	0
88	20250212	192300	3579520	4375	4375	4375	4375	0
89	20250212	192200	3579520	4375	4375	4375	4375	0
90	20250212	192100	3579520	4375	4375	4375	4375	0
91	20250212	192000	3579520	4375	4375	4375	4375	0
92	20250212	191900	3579520	4375	4370	4375	4370	150
93	20250212	191800	3579520	4375	4375	4375	4375	0
94	20250212	191700	3579520	4375	4375	4375	4375	0
95	20250212	191600	3579520	4375	4375	4375	4375	0
96	20250212	191500	3579520	4375	4375	4375	4375	0
97	20250212	191400	3579520	4375	4375	4375	4375	0
98	20250212	191300	3579520	4375	4375	4375	4375	0
99	20250212	191200	3579520	4375	4375	4375	4375	0
100	20250212	191100	3579520	4375	4375	4375	4375	0
101	20250212	191000	3579520	4375	4375	4375	4375	0
102	20250212	190900	3579520	4375	4375	4375	4375	0
103	20250212	190800	3579520	4375	4375	4375	4375	0
104	20250212	190700	3579520	4375	4375	4375	4375	0
105	20250212	190600	3579520	4375	4375	4375	4375	0
106	20250212	190500	3579520	4375	4375	4375	4375	0
107	20250212	190400	3579520	4375	4375	4375	4375	0
108	20250212	190300	3579520	4375	4375	4375	4375	0
109	20250212	190200	3579520	4375	4375	4375	4375	0
110	20250212	190100	3579520	4375	4375	4375	4375	0
111	20250212	190000	3579520	4375	4375	4375	4375	0
112	20250212	185900	3579520	4375	4375	4375	4375	0
113	20250212	185800	3579520	4375	4375	4375	4375	0
114	20250212	185700	3579520	4375	4375	4375	4375	0
115	20250212	185600	3579520	4375	4375	4375	4375	0
116	20250212	185500	3579520	4375	4375	4375	4375	0
117	20250212	185400	3579520	4375	4375	4375	4375	0
118	20250212	185300	3579520	4375	4375	4375	4375	0
119	20250212	185200	3579520	4375	4375	4375	4375	0
120	20250212	185100	3579520	4375	4375	4375	4375	0
121	20250212	185000	3579520	4375	4375	4375	4375	0
122	20250212	184900	3579520	4375	4370	4375	4370	150
123	20250212	184800	3579520	4375	4375	4375	4375	0
124	20250212	184700	3579520	4375	4375	4375	4375	0
125	20250212	184600	3579520	4375	4375	4375	4375	0
126	20250212	184500	3579520	4375	4375	4375	4375	0
127	20250212	184400	3579520	4375	4375	4375	4375	0
128	20250212	184300	3579520	4375	4375	4375	4375	0
129	20250212	184200	3579520	4375	4375	4375	4375	0
130	20250212	184100	3579520	4375	4375	4375	4375	0
131	20250212	184000	3579520	4375	4375	4375	4375	0
132	20250212	183900	3579520	4375	4375	4375	4375	0
133	20250212	183800	3579520	4375	4375	4375	4375	0
134	20250212	183700	3579520	4375	4375	4375	4375	0
135	20250212	183600	3579520	4375	4375	4375	4375	0
136	20250212	183500	3579520	4375	4375	4375	4375	0
137	20250212	183400	3579520	4375	4375	4375	4375	0
138	20250212	183300	3579520	4375	4375	4375	4375	0
139	20250212	183200	3579520	4375	4375	4375	4375	0
140	20250212	183100	3579520	4375	4375	4375	4375	0
141	20250212	183000	3579520	4375	4375	4375	4375	0
142	20250212	182900	3579520	4375	4375	4375	4375	0
143	20250212	182800	3579520	4375	4375	4375	4375	0
144	20250212	182700	3579520	4375	4375	4375	4375	0
145	20250212	182600	3579520	4375	4375	4375	4375	0
146	20250212	182500	3579520	4375	4375	4375	4375	0
147	20250212	182400	3579520	4375	4375	4375	4375	0
148	20250212	182300	3579520	4375	4375	4375	4375	0
149	20250212	182200	3579520	4375	4375	4375	4375	0
150	20250212	182100	3579520	4375	4375	4375	4375	0
151	20250212	182000	3579520	4375	4375	4375	4375	0
152	20250212	181900	3579520	4375	4370	4375	4370	150
153	20250212	181800	3579520	4375	4375	4375	4375	0
154	20250212	181700	3579520	4375	4375	4375	4375	0
155	20250212	181600	3579520	4375	4375	4375	4375	0
156	20250212	181500	3579520	4375	4375	4375	4375	0
157	20250212	181400	3579520	4375	4375	4375	4375	0
158	20250212	181300	3579520	4375	4375	4375	4375	0
159	20250212	181200	3579520	4375	4375	4375	4375	0
160	20250212	181100	3579520	4375	4375	4375	4375	0
161	20250212	181000	3579520	4375	4375	4375	4375	0
162	20250212	180900	3579520	4375	4375	4375	4375	0
163	20250212	180800	3579520	4375	4375	4375	4375	0
164	20250212	180700	3579520	4375	4375	4375	4375	0
165	20250212	180600	3579520	4375	4375	4375	4375	0
166	20250212	180500	3579520	4375	4375	4375	4375	0
167	20250212	180400	3579520	4375	4375	4375	4375	0
168	20250212	180300	3579520	4375	4375	4375	4375	0
169	20250212	180200	3579520	4375	4375	4375	4375	0
170	20250212	180100	3579520	4375	4375	4375	4375	0
171	20250212	180000	3579520	4375	4375	4375	4375	0
172	20250212	175900	3579520	4375	4375	4375	4375	0
173	20250212	175800	3579520	4375	4375	4375	4375	0
174	20250212	175700	3579520	4375	4375	4375	4375	0
175	20250212	175600	3579520	4375	4375	4375	4375	0
176	20250212	175500	3579520	4375	4375	4375	4375	0
177	20250212	175400	3579520	4375	4375	4375	4375	0
178	20250212	175300	3579520	4375	4375	4375	4375	0
179	20250212	175200	3579520	4375	4375	4375	4375	0
180	20250212	175100	3579520	4375	4375	4375	4375	0
181	20250212	175000	3579520	4375	4375	4375	4375	0
182	20250212	174900	3579520	4375	4370	4375	4370	150
183	20250212	174800	3579520	4375	4375	4375	4375	0
184	20250212	174700	3579520	4375	4375	4375	4375	0
185	20250212	174600	3579520	4375	4375	4375	4375	0
186	20250212	174500	3579520	4375	4375	4375	4375	0
187	20250212	174400	3579520	4375	4375	4375	4375	0
188	20250212	174300	3579520	4375	4375	4375	4375	0
189	20250212	174200	3579520	4375	4375	4375	4375	0
190	20250212	174100	3579520	4375	4375	4375	4375	0
191	20250212	174000	3579520	4375	4375	4375	4375	0
192	20250212	173900	3579520	4375	4375	4375	4375	0
193	20250212	173800	3579520	4375	4375	4375	4375	0
194	20250212	173700	3579520	4375	4375	4375	4375	0
195	20250212	173600	3579520	4375	4375	4375	4375	0
196	20250212	173500	3579520	4375	4375	4375	4375	0
197	20250212	173400	3579520	4375	4375	4375	4375	0
198	20250212	173300	3579520	4375	4375	4375	4375	0
199	20250212	173200	3579520	4375	4375	4375	4375	0
200	20250212	173100	3579520	4375	4375	4375	4375	0
201	20250212	173000	3579520	4375	4375	4375	4375	0
202	20250212	172900	3579520	4375	4375	4375	4375	0
203	20250212	172800	3579520	4375	4375	4375	4375	0
204	20250212	172700	3579520	4375	4375	4375	4375	0
205	20250212	172600	3579520	4375	4375	4375	4375	0
206	20250212	172500	3579520	4375	4375	4375	4375	0
207	20250212	172400	3579520	4375	4375	4375	4375	0
208	20250212	172300	3579520	4375	4375	4375	4375	0
209	20250212	172200	3579520	4375	4375	4375	4375	0
210	20250212	172100	3579520	4375	4375	4375	4375	0
211	20250212	172000	3579520	4375	4375	4375	4375	0
212	20250212	171900	3579520	4375	4370	4375	4370	150
213	20250212	171800	3579520	4375	4375	4375	4375	0
214	20250212	171700	3579520	4375	4375	4375	4375	0
215	20250212	171600	3579520	4375	4375	4375	4375	0
216	20250212	171500	3579520	4375	4375	4375	4375	0
217	20250212	171400	3579520	4375	4375	4375	4375	0
218	20250212	171300	3579520	4375	4375	4375	4375	0
219	20250212	171200	3579520	4375	4375	4375	4375	0
220	20250212	171100	3579520	4375	4375	4375	4375	0
221	20250212	171000	3579520	4375	4375	4375	4375	0
222	20250212	170900	3579520	4375	4375	4375	4375	0
223	20250212	170800	3579520	4375	4375	4375	4375	0
224	20250212	170700	3579520	4375	4375	4375	4375	0
225	20250212	170600	3579520	4375	4375	4375	4375	0
226	20250212	170500	3579520	4375	4375	4375	4375	0
227	20250212	170400	3579520	4375	4375	4375	4375	0
228	20250212	170300	3579520	4375	4375	4375	4375	0
229	20250212	170200	3579520	4375	4375	4375	4375	0
230	20250212	170100	3579520	4375	4375	4375	4375	0
231	20250212	170000	3579520	4375	4375	4375	4375	0
232	20250212	165900	3579520	4375	4375	4375	4375	0
233	20250212	165800	3579520	4375	4375	4375	4375	0
234	20250212	165700	3579520	4375	4375	4375	4375	0
235	20250212	165600	3579520	4375	4375	4375	4375	0
236	20250212	165500	3579520	4375	4375	4375	4375	0
237	20250212	165400	3579520	4375	4375	4375	4375	0
238	20250212	165300	3579520	4375	4375	4375	4375	0
239	20250212	165200	3579520	4375	4375	4375	4375	0
240	20250212	165100	3579520	4375	4375	4375	4375	0
241	20250212	165000	3579520	4375	4375	4375	4375	0
242	20250212	164900	3579520	4375	4370	4375	4370	150
243	20250212	164800	3579520	4375	4375	4375	4375	0
244	20250212	164700	3579520	4375	4375	4375	4375	0
245	20250212	164600	3579520	4375	4375	4375	4375	0
246	20250212	164500	3579520	4375	4375	4375	4375	0
247	20250212	164400	3579520	4375	4375	4375	4375	0
248	20250212	164300	3579520	4375	4375	4375	4375	0
249	20250212	164200	3579520	4375	4375	4375	4375	0
250	20250212	164100	3579520	4375	4375	4375	4375	0
251	20250212	164000	3579520	4375	4375	4375	4375	0
252	20250212	163900	3579520	4375	4375	4375	4375	0
253	20250212	163800	3579520	4375	4375	4375	4375	0
254	20250212	163700	3579520	4375	4375	4375	4375	0
255	20250212	163600	3579520	4375	4375	4375	4375	0
256	20250212	163500	3579520	4375	4375	4375	4375	0
257	20250212	163400	3579520	4375	4375	4375	4375	0
258	20250212	163300	3579520	4375	4375	4375	4375	0
259	20250212	163200	3579520	4375	4375	4375	4375	0
260	20250212	163100	3579520	4375	4375	4375	4375	0
261	20250212	163000	3579520	4375	4375	4375	4375	0
262	20250212	162900	3579520	4375	4375	4375	4375	0
263	20250212	162800	3579520	4375	4375	4375	4375	0
264	20250212	162700	3579520	4375	4375	4375	4375	0
265	20250212	162600	3579520	4375	4375	4375	4375	0
266	20250212	162500	3579520	4375	4375	4375	4375	0
267	20250212	162400	3579520	4375	4375	4375	4375	0
268	20250212	162300	3579520	4375	4375	4375	4375	0
269	20250212	162200	3579520	4375	4375	4375	4375	0
270	20250212	162100	3579520	4375	4375	4375	4375	0
271	20250212	162000	3579520	4375	4375	4375	4375	0
272	20250212	161900	3579520	4375	4370	4375	4370	150
273	20250212	161800	3579520	4375	4375	4375	4375	0
274	20250212	161700	3579520	4375	4375	4375	4375	0
275	20250212	161600	3579520	4375	4375	4375	4375	0
276	20250212	161500	3579520	4375	4375	4375	4375	0
277	20250212	161400	3579520	4375	4375	4375	4375	0
278	20250212	161300	3579520	4375	4375	4375	4375	0
279	20250212	161200	3579520	4375	4375	4375	4375	0
280	20250212	161100	3579520	4375	4375	4375	4375	0
281	20250212	161000	3579520	4375	4375	4375	4375	0
282	20250212	160900	3579520	4375	4375	4375	4375	0
283	20250212	160800	3579520	4375	4375	4375	4375	0
284	20250212	160700	3579520	4375	4375	4375	4375	0
285	20250212	160600	3579520	4375	4375	4375	4375	0
286	20250212	160500	3579520	4375	4375	4375	4375	0
287	20250212	160400	3579520	4375	4375	4375	4375	0
288	20250212	160300	3579520	4375	4375	4375	4375	0
289	20250212	160200	3579520	4375	4375	4375	4375	0
290	20250212	160100	3579520	4375	4375	4375	4375	0
291	20250212	160000	3579520	4375	4375	4375	4375	0
292	20250212	155900	3579520	4375	4375	4375	4375	0
293	20250212	155800	3579520	4375	4375	4375	4375	0
294	20250212	155700	3579520	4375	4375	4375	4375	0
295	20250212	155600	3579520	4375	4375	4375	4375	0
296	20250212	155500	3579520	4375	4375	4375	4375	0
297	20250212	155400	3579520	4375	4375	4375	4375	0
298	20250212	155300	3579520	4375	4375	4375	4375	0
299	20250212	155200	3579520	4375	4375	4375	4375	0
300	20250212	155100	3579520	4375	4375	4375	4375	0
301	20250212	155000	3579520	4375	4375	4375	4375	0
302	20250212	154900	3579520	4375	4370	4375	4370	150
303	20250212	154800	3579520	4375	4375	4375	4375	0
304	20250212	154700	3579520	4375	4375	4375	4375	0
305	20250212	154600	3579520	4375	4375	4375	4375	0
306	20250212	154500	3579520	4375	4375	4375	4375	0
307	20250212	154400	3579520	4375	4375	4375	4375	0
308	20250212	154300	3579520	4375	4375	4375	4375	0
309	20250212	154200	3579520	4375	4375	4375	4375	0
310	20250212	154100	3579520	4375	4375	4375	4375	0
311	20250212	154000	3579520	4375	4375	4375	4375	0
312	20250212	153900	3579520	4375	4375	4375	4375	0
313	20250212	153800	3579520	4375	4375	4375	4375	0
314	20250212	153700	3579520	4375	4375	4375	4375	0
315	20250212	153600	3579520	4375	4375	4375	4375	0
316	20250212	153500	3579520	4375	4375	4375	4375	0
317	20250212	153400	3579520	4375	4375	4375	4375	0
318	20250212	153300	3579520	4375	4375	4375	4375	0
319	20250212	153200	3579520	4375	4375	4375	4375	0
320	20250212	153100	3579520	4375	4375	4375	4375	0
321	20250212	153000	3579520	4375	4375	4375	4375	0
322	20250212	152900	3579520	4375	4375	4375	4375	0
323	20250212	152800	3579520	4375	4375	4375	4375	0
324	20250212	152700	3579520	4375	4375	4375	4375	0
325	20250212	152600	3579520	4375	4375	4375	4375	0
326	20250212	152500	3579520	4375	4375	4375	4375	0
327	20250212	152400	3579520	4375	4375	4375	4375	0
328	20250212	152300	3579520	4375	4375	4375	4375	0
329	20250212	152200	3579520	4375	4375	4375	4375	0
330	20250212	152100	3579520	4375	4375	4375	4375	0
331	20250212	152000	3579520	4375	4375	4375	4375	0
332	20250212	151900	3579520	4375	4375	4375	4375	0
333	20250212	151800	3579520	4375	4375	4375	4375	0
334	20250212	151700	3579520	4375	4375	4375	4375	0
335	20250212	151600	3579520	4375	4375	4375	4375	0
336	20250212	151500	3579520	4375	4375	4375	4375	0
337	20250212	151400	3579520	4375	4375	4375	4375	0
338	20250212	151300	3579520	4375	4370	4375	4370	150
339	20250212	151200	2923315	4370	4370	4370	4370	0
340	20250212	151100	2923315	4370	4370	4370	4370	0
341	20250212	151000	2923315	4370	4370	4370	4370	0
342	20250212	150900	2923315	4370	4370	4370	4370	0
343	20250212	150800	2923315	4370	4370	4370	4370	0
344	20250212	150700	2923315	4370	4370	4370	4370	0
345	20250212	150600	2923315	4370	4370	4370	4370	0
346	20250212	150500	2923315	4370	4370	4370	4370	0
347	20250212	150400	2923315	4370	4370	4370	4370	0
348	20250212	150300	2923315	4370	4370	4370	4370	0
349	20250212	150200	2923315	4370	4370	4370	4370	0
350	20250212	150100	2923315	4370	4370	4370	4370	0
351	20250212	150000	2923315	4370	4370	4370	4370	0
352	20250212	145900	2923315	4370	4370	4370	4370	0
353	20250212	145800	2923315	4370	4370	4370	4370	0
354	20250212	145700	2923315	4370	4370	4370	4370	0
355	20250212	145600	2923315	4370	4370	4370	4370	0
356	20250212	145500	2923315	4370	4370	4370	4370	0
357	20250212	145400	2923315	4370	4370	4370	4370	0
358	20250212	145300	2923315	4370	4370	4370	4370	0
359	20250212	145200	2923315	4370	4370	4370	4370	0
360	20250212	145100	2923315	4370	4370	4370	4370	0
361	20250212	145000	2923315	4370	4370	4370	4370	0
362	20250212	144900	2923315	4370	4370	4370	4370	0
363	20250212	144800	2923315	4370	4370	4370	4370	0
364	20250212	144700	2923315	4370	4370	4370	4370	0
365	20250212	144600	2923315	4370	4370	4370	4370	0
366	20250212	144500	2923315	4370	4370	4370	4370	0
367	20250212	144400	2923315	4370	4370	4370	4370	0
368	20250212	144300	2923315	4370	4370	4370	4370	0
369	20250212	144200	2923315	4370	4370	4370	4370	0
370	20250212	144100	2923315	4370	4370	4370	4370	0
371	20250212	144000	2923315	4370	4370	4370	4370	0
372	20250212	143900	2923315	4370	4370	4370	4370	0
373	20250212	143800	2923315	4370	4370	4370	4370	0
374	20250212	143700	2923315	4370	4370	4370	4370	0
375	20250212	143600	2923315	4370	4370	4370	4370	0
376	20250212	143500	2923315	4370	4370	4370	4370	0
377	20250212	143400	2923315	4370	4370	4370	4370	0
378	20250212	143300	2923315	4370	4370	4370	4370	0
379	20250212	143200	2923315	4370	4370	4370	4370	0
380	20250212	143100	2923315	4370	4370	4370	4370	0
381	20250212	143000	2923315	4370	4370	4370	4370	0
382	20250212	142900	2923315	4370	4370	4370	4370	0
383	20250212	142800	2923315	4370	4370	4370	4370	0
384	20250212	142700	2923315	4370	4370	4370	4370	0
385	20250212	142600	2923315	4370	4370	4370	4370	0
386	20250212	142500	2923315	4370	4370	4370	4370	0
387	20250212	142400	2923315	4370	4370	4370	4370	0
388	20250212	142300	2923315	4370	4370	4370	4370	0
389	20250212	142200	2923315	4370	4370	4370	4370	0
390	20250212	142100	2923315	4370	4370	4370	4370	0
391	20250212	142000	2923315	4370	4370	4370	4370	0
392	20250212	141900	2923315	4370	4370	4370	4370	0
393	20250212	141800	2923315	4370	4370	4370	4370	0
394	20250212	141700	2923315	4370	4370	4370	4370	0
395	20250212	141600	2923315	4370	4370	4370	4370	0
396	20250212	141500	2923315	4370	4370	4370	4370	0
397	20250212	141400	2923315	4370	4370	4370	4370	0
398	20250212	141300	2923315	4370	4370	4370	4370	0
399	20250212	141200	2923315	4370	4365	4370	4365	2
400	20250212	141100	2914580	4355	4355	4355	4355	0
401	20250212	141000	2914580	4355	4355	4355	4355	0
402	20250212	140900	2914580	4355	4355	4355	4355	0
403	20250212	140800	2914580	4355	4355	4355	4355	0
404	20250212	140700	2914580	4355	4355	4355	4355	0
405	20250212	140600	2914580	4355	4355	4355	4355	0
406	20250212	140500	2914580	4355	4355	4355	4355	0
407	20250212	140400	2914580	4355	4355	4355	4355	0
408	20250212	140300	2914580	4355	4355	4355	4355	0
409	20250212	140200	2914580	4355	4355	4355	4355	0
410	20250212	140100	2914580	4355	4355	4355	4355	0
411	20250212	140000	2914580	4355	4355	4355	4355	0
412	20250212	135900	2914580	4355	4355	4355	4355	0
413	20250212	135800	2914580	4355	4355	4355	4355	0
414	20250212	135700	2914580	4355	4355	4355	4355	0
415	20250212	135600	2914580	4355	4355	4355	4355	0
416	20250212	135500	2914580	4355	4355	4355	4355	0
417	20250212	135400	2914580	4355	4355	4355	4355	0
418	20250212	135300	2914580	4355	4355	4355	4355	0
419	20250212	135200	2914580	4355	4355	4355	4355	0
420	20250212	135100	2914580	4355	4355	4355	4355	0
421	20250212	135000	2914580	4355	4355	4355	4355	0
422	20250212	134900	2914580	4355	4355	4355	4355	0
423	20250212	134800	2914580	4355	4355	4355	4355	0
424	20250212	134700	2914580	4355	4355	4355	4355	0
425	20250212	134600	2914580	4355	4355	4355	4355	0
426	20250212	134500	2914580	4355	4355	4355	4355	0
427	20250212	134400	2914580	4355	4355	4355	4355	0
428	20250212	134300	2914580	4355	4355	4355	4355	0
429	20250212	134200	2914580	4355	4355	4355	4355	0
430	20250212	134100	2914580	4355	4355	4355	4355	1
431	20250212	134000	2910225	4300	4300	4300	4300	0
432	20250212	133900	2910225	4300	4300	4300	4300	0
433	20250212	133800	2910225	4300	4300	4300	4300	0
434	20250212	133700	2910225	4300	4300	4300	4300	0
435	20250212	133600	2910225	4300	4300	4300	4300	0
436	20250212	133500	2910225	4300	4300	4300	4300	0
437	20250212	133400	2910225	4300	4300	4300	4300	0
438	20250212	133300	2910225	4300	4300	4300	4300	0
439	20250212	133200	2910225	4300	4300	4300	4300	0
440	20250212	133100	2910225	4300	4300	4300	4300	0
441	20250212	133000	2910225	4300	4300	4300	4300	0
442	20250212	132900	2910225	4300	4300	4300	4300	0
443	20250212	132800	2910225	4300	4300	4300	4300	0
444	20250212	132700	2910225	4300	4300	4300	4300	0
445	20250212	132600	2910225	4300	4300	4300	4300	0
446	20250212	132500	2910225	4300	4300	4300	4300	0
447	20250212	132400	2910225	4300	4300	4300	4300	0
448	20250212	132300	2910225	4300	4300	4300	4300	0
449	20250212	132200	2910225	4300	4300	4300	4300	0
450	20250212	132100	2910225	4300	4300	4300	4300	0
451	20250212	132000	2910225	4300	4300	4300	4300	0
452	20250212	131900	2910225	4300	4300	4300	4300	0
453	20250212	131800	2910225	4300	4300	4300	4300	0
454	20250212	131700	2910225	4300	4300	4300	4300	0
455	20250212	131600	2910225	4300	4300	4300	4300	1
456	20250212	131500	2905925	4380	4380	4380	4380	0
457	20250212	131400	2905925	4380	4380	4380	4380	0
458	20250212	131300	2905925	4380	4380	4380	4380	0
459	20250212	131200	2905925	4380	4380	4380	4380	0
460	20250212	131100	2905925	4380	4380	4380	4380	0
461	20250212	131000	2905925	4380	4380	4380	4380	0
462	20250212	130900	2905925	4380	4380	4380	4380	0
463	20250212	130800	2905925	4380	4380	4380	4380	0
464	20250212	130700	2905925	4380	4380	4380	4380	0
465	20250212	130600	2905925	4380	4380	4380	4380	0
466	20250212	130500	2905925	4380	4380	4380	4380	0
467	20250212	130400	2905925	4380	4380	4380	4380	0
468	20250212	130300	2905925	4380	4380	4380	4380	0
469	20250212	130200	2905925	4380	4380	4380	4380	0
470	20250212	130100	2905925	4380	4380	4380	4380	0
471	20250212	130000	2905925	4380	4380	4380	4380	0
472	20250212	125900	2905925	4380	4380	4380	4380	0
473	20250212	125800	2905925	4380	4380	4380	4380	0
474	20250212	125700	2905925	4380	4380	4380	4380	0
475	20250212	125600	2905925	4380	4380	4380	4380	0
476	20250212	125500	2905925	4380	4380	4380	4380	0
477	20250212	125400	2905925	4380	4380	4380	4380	0
478	20250212	125300	2905925	4380	4380	4380	4380	0
479	20250212	125200	2905925	4380	4380	4380	4380	0
480	20250212	125100	2905925	4380	4380	4380	4380	0
481	20250212	125000	2905925	4380	4380	4380	4380	0
482	20250212	124900	2905925	4380	4380	4380	4380	0
483	20250212	124800	2905925	4380	4380	4380	4380	0
484	20250212	124700	2905925	4380	4380	4380	4380	0
485	20250212	124600	2905925	4380	4380	4380	4380	0
486	20250212	124500	2905925	4380	4380	4380	4380	0
487	20250212	124400	2905925	4380	4380	4380	4380	0
488	20250212	124300	2905925	4380	4380	4380	4380	0
489	20250212	124200	2905925	4380	4380	4380	4380	0
490	20250212	124100	2905925	4380	4380	4380	4380	228
491	20250212	124000	1907285	4380	4380	4380	4380	0
492	20250212	123900	1907285	4380	4380	4380	4380	23
493	20250212	123800	1806545	4380	4380	4380	4380	0
494	20250212	123700	1806545	4380	4380	4380	4380	1
495	20250212	123600	1802165	4385	4385	4385	4385	0
496	20250212	123500	1802165	4385	4385	4385	4385	0
497	20250212	123400	1802165	4385	4385	4385	4385	0
498	20250212	123300	1802165	4385	4385	4385	4385	0
499	20250212	123200	1802165	4385	4385	4385	4385	0
500	20250212	123100	1802165	4385	4385	4385	4385	0
501	20250212	123000	1802165	4385	4385	4385	4385	0
502	20250212	122900	1802165	4385	4385	4385	4385	0
503	20250212	122800	1802165	4385	4385	4385	4385	0
504	20250212	122700	1802165	4385	4385	4385	4385	0
505	20250212	122600	1802165	4385	4385	4385	4385	0
506	20250212	122500	1802165	4385	4385	4385	4385	0
507	20250212	122400	1802165	4385	4385	4385	4385	0
508	20250212	122300	1802165	4385	4385	4385	4385	0
509	20250212	122200	1802165	4385	4385	4385	4385	0
510	20250212	122100	1802165	4385	4385	4385	4385	0
511	20250212	122000	1802165	4385	4385	4385	4385	0
512	20250212	121900	1802165	4385	4385	4385	4385	0
513	20250212	121800	1802165	4385	4385	4385	4385	0
514	20250212	121700	1802165	4385	4385	4385	4385	0
515	20250212	121600	1802165	4385	4385	4385	4385	0
516	20250212	121500	1802165	4385	4385	4385	4385	0
517	20250212	121400	1802165	4385	4385	4385	4385	0
518	20250212	121300	1802165	4385	4385	4385	4385	0
519	20250212	121200	1802165	4385	4385	4385	4385	0
520	20250212	121100	1802165	4385	4385	4385	4385	0
521	20250212	121000	1802165	4385	4385	4385	4385	0
522	20250212	120900	1802165	4385	4385	4385	4385	0
523	20250212	120800	1802165	4385	4385	4385	4385	0
524	20250212	120700	1802165	4385	4385	4385	4385	0
525	20250212	120600	1802165	4385	4385	4385	4385	0
526	20250212	120500	1802165	4385	4385	4385	4385	0
527	20250212	120400	1802165	4385	4385	4385	4385	0
528	20250212	120300	1802165	4385	4385	4385	4385	0
529	20250212	120200	1802165	4385	4385	4385	4385	0
530	20250212	120100	1802165	4385	4385	4385	4385	0
531	20250212	120000	1802165	4385	4385	4385	4385	0
532	20250212	115900	1802165	4385	4385	4385	4385	0
533	20250212	115800	1802165	4385	4385	4385	4385	0
534	20250212	115700	1802165	4385	4385	4385	4385	0
535	20250212	115600	1802165	4385	4385	4385	4385	0
536	20250212	115500	1802165	4385	4385	4385	4385	0
537	20250212	115400	1802165	4385	4385	4385	4385	0
538	20250212	115300	1802165	4385	4385	4385	4385	0
539	20250212	115200	1802165	4385	4385	4385	4385	0
540	20250212	115100	1802165	4385	4385	4385	4385	0
541	20250212	115000	1802165	4385	4385	4385	4385	0
542	20250212	114900	1802165	4385	4385	4385	4385	0
543	20250212	114800	1802165	4385	4385	4385	4385	0
544	20250212	114700	1802165	4385	4385	4385	4385	0
545	20250212	114600	1802165	4385	4385	4385	4385	0
546	20250212	114500	1802165	4385	4385	4385	4385	0
547	20250212	114400	1802165	4385	4385	4385	4385	0
548	20250212	114300	1802165	4385	4385	4385	4385	0
549	20250212	114200	1802165	4385	4385	4385	4385	0
550	20250212	114100	1802165	4385	4385	4385	4385	0
551	20250212	114000	1802165	4385	4385	4385	4385	0
552	20250212	113900	1802165	4385	4385	4385	4385	0
553	20250212	113800	1802165	4385	4385	4385	4385	0
554	20250212	113700	1802165	4385	4385	4385	4385	0
555	20250212	113600	1802165	4385	4385	4385	4385	0
556	20250212	113500	1802165	4385	4385	4385	4385	0
557	20250212	113400	1802165	4385	4385	4385	4385	0
558	20250212	113300	1802165	4385	4385	4385	4385	0
559	20250212	113200	1802165	4385	4385	4385	4385	0
560	20250212	113100	1802165	4385	4385	4385	4385	0
561	20250212	113000	1802165	4385	4385	4385	4385	0
562	20250212	112900	1802165	4385	4385	4385	4385	0
563	20250212	112800	1802165	4385	4385	4385	4385	0
564	20250212	112700	1802165	4385	4385	4385	4385	0
565	20250212	112600	1802165	4385	4385	4385	4385	0
566	20250212	112500	1802165	4385	4385	4385	4385	0
567	20250212	112400	1802165	4385	4385	4385	4385	0
568	20250212	112300	1802165	4385	4385	4385	4385	0
569	20250212	112200	1802165	4385	4385	4385	4385	0
570	20250212	112100	1802165	4385	4385	4385	4385	0
571	20250212	112000	1802165	4385	4385	4385	4385	0
572	20250212	111900	1802165	4385	4385	4385	4385	0
573	20250212	111800	1802165	4385	4385	4385	4385	0
574	20250212	111700	1802165	4385	4385	4385	4385	0
575	20250212	111600	1802165	4385	4385	4385	4385	0
576	20250212	111500	1802165	4385	4385	4385	4385	0
577	20250212	111400	1802165	4385	4385	4385	4385	0
578	20250212	111300	1802165	4385	4385	4385	4385	0
579	20250212	111200	1802165	4385	4385	4385	4385	0
580	20250212	111100	1802165	4385	4385	4385	4385	0
581	20250212	111000	1802165	4385	4385	4385	4385	0
582	20250212	110900	1802165	4385	4385	4385	4385	0
583	20250212	110800	1802165	4385	4385	4385	4385	0
584	20250212	110700	1802165	4385	4385	4385	4385	0
585	20250212	110600	1802165	4385	4385	4385	4385	0
586	20250212	110500	1802165	4385	4385	4385	4385	0
587	20250212	110400	1802165	4385	4385	4385	4385	0
588	20250212	110300	1802165	4385	4385	4385	4385	0
589	20250212	110200	1802165	4385	4385	4385	4385	0
590	20250212	110100	1802165	4385	4385	4385	4385	0
591	20250212	110000	1802165	4385	4385	4385	4385	0
592	20250212	105900	1802165	4385	4385	4385	4385	0
593	20250212	105800	1802165	4385	4385	4385	4385	0
594	20250212	105700	1802165	4385	4385	4385	4385	0
595	20250212	105600	1802165	4385	4385	4385	4385	0
596	20250212	105500	1802165	4385	4385	4385	4385	0
597	20250212	105400	1802165	4385	4385	4385	4385	0
598	20250212	105300	1802165	4385	4385	4385	4385	0
599	20250212	105200	1802165	4385	4385	4385	4385	0
600	20250212	105100	1802165	4385	4385	4385	4385	0
601	20250212	105000	1802165	4385	4385	4385	4385	0
602	20250212	104900	1802165	4385	4385	4385	4385	0
603	20250212	104800	1802165	4385	4385	4385	4385	0
604	20250212	104700	1802165	4385	4385	4385	4385	0
605	20250212	104600	1802165	4385	4385	4385	4385	0
606	20250212	104500	1802165	4385	4385	4385	4385	0
607	20250212	104400	1802165	4385	4385	4385	4385	0
608	20250212	104300	1802165	4385	4385	4385	4385	0
609	20250212	104200	1802165	4385	4385	4385	4385	0
610	20250212	104100	1802165	4385	4385	4385	4385	0
611	20250212	104000	1802165	4385	4385	4385	4385	0
612	20250212	103900	1802165	4385	4385	4385	4385	0
613	20250212	103800	1802165	4385	4385	4385	4385	0
614	20250212	103700	1802165	4385	4385	4385	4385	0
615	20250212	103600	1802165	4385	4385	4385	4385	0
616	20250212	103500	1802165	4385	4385	4385	4385	0
617	20250212	103400	1802165	4385	4385	4385	4385	0
618	20250212	103300	1802165	4385	4385	4385	4385	0
619	20250212	103200	1802165	4385	4385	4385	4385	0
620	20250212	103100	1802165	4385	4385	4385	4385	0
621	20250212	103000	1802165	4385	4385	4385	4385	0
622	20250212	102900	1802165	4385	4385	4385	4385	0
623	20250212	102800	1802165	4385	4385	4385	4385	0
624	20250212	102700	1802165	4385	4385	4385	4385	0
625	20250212	102600	1802165	4385	4385	4385	4385	0
626	20250212	102500	1802165	4385	4385	4385	4385	0
627	20250212	102400	1802165	4385	4385	4385	4385	0
628	20250212	102300	1802165	4385	4385	4385	4385	0
629	20250212	102200	1802165	4385	4385	4385	4385	0
630	20250212	102100	1802165	4385	4385	4385	4385	0
631	20250212	102000	1802165	4385	4385	4385	4385	0
632	20250212	101900	1802165	4385	4385	4385	4385	0
633	20250212	101800	1802165	4385	4385	4385	4385	0
634	20250212	101700	1802165	4385	4385	4385	4385	0
635	20250212	101600	1802165	4385	4385	4385	4385	0
636	20250212	101500	1802165	4385	4385	4385	4385	0
637	20250212	101400	1802165	4385	4385	4385	4385	0
638	20250212	101300	1802165	4385	4385	4385	4385	0
639	20250212	101200	1802165	4385	4385	4385	4385	0
640	20250212	101100	1802165	4385	4385	4385	4385	0
641	20250212	101000	1802165	4385	4385	4385	4385	0
642	20250212	100900	1802165	4385	4385	4385	4385	0
643	20250212	100800	1802165	4385	4385	4385	4385	0
644	20250212	100700	1802165	4385	4385	4385	4385	0
645	20250212	100600	1802165	4385	4385	4385	4385	0
646	20250212	100500	1802165	4385	4385	4385	4385	0
647	20250212	100400	1802165	4385	4385	4385	4385	0
648	20250212	100300	1802165	4385	4385	4385	4385	0
649	20250212	100200	1802165	4385	4385	4385	4385	58
650	20250212	100100	1547835	4385	4380	4385	4380	142
651	20250212	100000	925740	4385	4385	4385	4385	0
652	20250212	095900	925740	4385	4385	4385	4385	0
653	20250212	095800	925740	4385	4385	4385	4385	0
654	20250212	095700	925740	4385	4385	4385	4385	0
655	20250212	095600	925740	4385	4385	4385	4385	0
656	20250212	095500	925740	4385	4385	4385	4385	0
657	20250212	095400	925740	4385	4385	4385	4385	0
658	20250212	095300	925740	4385	4385	4385	4385	0
659	20250212	095200	925740	4385	4385	4385	4385	0
660	20250212	095100	925740	4385	4385	4385	4385	0
661	20250212	095000	925740	4385	4385	4385	4385	0
662	20250212	094900	925740	4385	4385	4385	4385	0
663	20250212	094800	925740	4385	4385	4385	4385	0
664	20250212	094700	925740	4385	4385	4385	4385	0
665	20250212	094600	925740	4385	4385	4385	4385	0
666	20250212	094500	925740	4385	4385	4385	4385	0
667	20250212	094400	925740	4385	4385	4385	4385	0
668	20250212	094300	925740	4385	4385	4385	4385	0
669	20250212	094200	925740	4385	4385	4385	4385	0
670	20250212	094100	925740	4385	4385	4385	4385	0
671	20250212	094000	925740	4385	4385	4385	4385	0
672	20250212	093900	925740	4385	4385	4385	4385	0
673	20250212	093800	925740	4385	4385	4385	4385	0
674	20250212	093700	925740	4385	4385	4385	4385	0
675	20250212	093600	925740	4385	4385	4385	4385	0
676	20250212	093500	925740	4385	4385	4385	4385	0
677	20250212	093400	925740	4385	4385	4385	4385	0
678	20250212	093300	925740	4385	4385	4385	4385	6
679	20250212	093200	899430	4105	4105	4105	4105	1
680	20250212	093100	895325	4390	4390	4390	4390	0
681	20250212	093000	895325	4390	4390	4390	4390	0
682	20250212	092900	895325	4390	4390	4390	4390	0
683	20250212	092800	895325	4390	4390	4390	4390	1
684	20250212	092700	890935	4105	4105	4105	4105	0
685	20250212	092600	890935	4105	4105	4105	4105	0
686	20250212	092500	890935	4105	4105	4105	4105	0
687	20250212	092400	890935	4105	4105	4105	4105	0
688	20250212	092300	890935	4105	4105	4105	4105	1
689	20250212	092200	886830	4390	4390	4390	4390	0
690	20250212	092100	886830	4390	4390	4390	4390	0
691	20250212	092000	886830	4390	4390	4390	4390	0
692	20250212	091900	886830	4390	4390	4390	4390	0
693	20250212	091800	886830	4390	4390	4390	4390	0
694	20250212	091700	886830	4390	4390	4390	4390	1
695	20250212	091600	882440	4390	4390	4390	4390	0
696	20250212	091500	882440	4390	4390	4390	4390	0
697	20250212	091400	882440	4390	4390	4390	4390	0
698	20250212	091300	882440	4390	4390	4390	4390	0
699	20250212	091200	882440	4390	4390	4390	4390	0
700	20250212	091100	882440	4390	4390	4390	4390	0
701	20250212	091000	882440	4390	4390	4390	4390	0
702	20250212	090900	882440	4390	4390	4390	4390	0
703	20250212	090800	882440	4390	4390	4390	4390	1
704	20250212	090700	878050	4395	4395	4395	4395	0
705	20250212	090600	878050	4395	4395	4395	4395	0
706	20250212	090500	878050	4395	4395	4395	4395	0
707	20250212	090400	878050	4395	4395	4395	4395	0
708	20250212	090300	878050	4395	4395	4395	4395	0
709	20250212	090200	878050	4395	4395	4395	4395	0
710	20250212	090100	878050	4395	4395	4395	4395	0
711	20250212	090000	878050	4395	4300	4395	4300	200