KissMeData/246960/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	205700	24965910	9840	9840	9840	9840	55
3	20250212	205600	24965910	9840	9840	9840	9840	0
4	20250212	205500	24965910	9840	9840	9840	9840	0
5	20250212	205400	24965910	9840	9840	9840	9840	0
6	20250212	205300	24965910	9840	9840	9840	9840	0
7	20250212	205200	24965910	9840	9840	9840	9840	0
8	20250212	205100	24965910	9840	9840	9840	9840	0
9	20250212	205000	24965910	9840	9840	9840	9840	0
10	20250212	204900	24965910	9840	9840	9840	9840	0
11	20250212	204800	24965910	9840	9840	9840	9840	0
12	20250212	204700	24965910	9840	9840	9840	9840	0
13	20250212	204600	24965910	9840	9840	9840	9840	0
14	20250212	204500	24965910	9840	9840	9840	9840	0
15	20250212	204400	24965910	9840	9840	9840	9840	0
16	20250212	204300	24965910	9840	9840	9840	9840	0
17	20250212	204200	24965910	9840	9840	9840	9840	0
18	20250212	204100	24965910	9840	9840	9840	9840	0
19	20250212	204000	24965910	9840	9840	9840	9840	0
20	20250212	203900	24965910	9840	9840	9840	9840	0
21	20250212	203800	24965910	9840	9840	9840	9840	0
22	20250212	203700	24965910	9840	9840	9840	9840	0
23	20250212	203600	24965910	9840	9840	9840	9840	0
24	20250212	203500	24965910	9840	9840	9840	9840	0
25	20250212	203400	24965910	9840	9840	9840	9840	0
26	20250212	203300	24965910	9840	9840	9840	9840	0
27	20250212	203200	24965910	9840	9840	9840	9840	0
28	20250212	203100	24965910	9840	9840	9840	9840	0
29	20250212	203000	24965910	9840	9840	9840	9840	0
30	20250212	202900	24965910	9840	9840	9840	9840	0
31	20250212	202800	24965910	9840	9840	9840	9840	0
32	20250212	202700	24965910	9840	9840	9840	9840	55
33	20250212	202600	24965910	9840	9840	9840	9840	0
34	20250212	202500	24965910	9840	9840	9840	9840	0
35	20250212	202400	24965910	9840	9840	9840	9840	0
36	20250212	202300	24965910	9840	9840	9840	9840	0
37	20250212	202200	24965910	9840	9840	9840	9840	0
38	20250212	202100	24965910	9840	9840	9840	9840	0
39	20250212	202000	24965910	9840	9840	9840	9840	0
40	20250212	201900	24965910	9840	9840	9840	9840	0
41	20250212	201800	24965910	9840	9840	9840	9840	0
42	20250212	201700	24965910	9840	9840	9840	9840	0
43	20250212	201600	24965910	9840	9840	9840	9840	0
44	20250212	201500	24965910	9840	9840	9840	9840	0
45	20250212	201400	24965910	9840	9840	9840	9840	0
46	20250212	201300	24965910	9840	9840	9840	9840	0
47	20250212	201200	24965910	9840	9840	9840	9840	0
48	20250212	201100	24965910	9840	9840	9840	9840	0
49	20250212	201000	24965910	9840	9840	9840	9840	0
50	20250212	200900	24965910	9840	9840	9840	9840	0
51	20250212	200800	24965910	9840	9840	9840	9840	0
52	20250212	200700	24965910	9840	9840	9840	9840	0
53	20250212	200600	24965910	9840	9840	9840	9840	0
54	20250212	200500	24965910	9840	9840	9840	9840	0
55	20250212	200400	24965910	9840	9840	9840	9840	0
56	20250212	200300	24965910	9840	9840	9840	9840	0
57	20250212	200200	24965910	9840	9840	9840	9840	0
58	20250212	200100	24965910	9840	9840	9840	9840	0
59	20250212	200000	24965910	9840	9840	9840	9840	0
60	20250212	195900	24965910	9840	9840	9840	9840	0
61	20250212	195800	24965910	9840	9840	9840	9840	0
62	20250212	195700	24965910	9840	9840	9840	9840	55
63	20250212	195600	24965910	9840	9840	9840	9840	0
64	20250212	195500	24965910	9840	9840	9840	9840	0
65	20250212	195400	24965910	9840	9840	9840	9840	0
66	20250212	195300	24965910	9840	9840	9840	9840	0
67	20250212	195200	24965910	9840	9840	9840	9840	0
68	20250212	195100	24965910	9840	9840	9840	9840	0
69	20250212	195000	24965910	9840	9840	9840	9840	0
70	20250212	194900	24965910	9840	9840	9840	9840	0
71	20250212	194800	24965910	9840	9840	9840	9840	0
72	20250212	194700	24965910	9840	9840	9840	9840	0
73	20250212	194600	24965910	9840	9840	9840	9840	0
74	20250212	194500	24965910	9840	9840	9840	9840	0
75	20250212	194400	24965910	9840	9840	9840	9840	0
76	20250212	194300	24965910	9840	9840	9840	9840	0
77	20250212	194200	24965910	9840	9840	9840	9840	0
78	20250212	194100	24965910	9840	9840	9840	9840	0
79	20250212	194000	24965910	9840	9840	9840	9840	0
80	20250212	193900	24965910	9840	9840	9840	9840	0
81	20250212	193800	24965910	9840	9840	9840	9840	0
82	20250212	193700	24965910	9840	9840	9840	9840	0
83	20250212	193600	24965910	9840	9840	9840	9840	0
84	20250212	193500	24965910	9840	9840	9840	9840	0
85	20250212	193400	24965910	9840	9840	9840	9840	0
86	20250212	193300	24965910	9840	9840	9840	9840	0
87	20250212	193200	24965910	9840	9840	9840	9840	0
88	20250212	193100	24965910	9840	9840	9840	9840	0
89	20250212	193000	24965910	9840	9840	9840	9840	0
90	20250212	192900	24965910	9840	9840	9840	9840	0
91	20250212	192800	24965910	9840	9840	9840	9840	0
92	20250212	192700	24965910	9840	9840	9840	9840	55
93	20250212	192600	24965910	9840	9840	9840	9840	0
94	20250212	192500	24965910	9840	9840	9840	9840	0
95	20250212	192400	24965910	9840	9840	9840	9840	0
96	20250212	192300	24965910	9840	9840	9840	9840	0
97	20250212	192200	24965910	9840	9840	9840	9840	0
98	20250212	192100	24965910	9840	9840	9840	9840	0
99	20250212	192000	24965910	9840	9840	9840	9840	0
100	20250212	191900	24965910	9840	9840	9840	9840	0
101	20250212	191800	24965910	9840	9840	9840	9840	0
102	20250212	191700	24965910	9840	9840	9840	9840	0
103	20250212	191600	24965910	9840	9840	9840	9840	0
104	20250212	191500	24965910	9840	9840	9840	9840	0
105	20250212	191400	24965910	9840	9840	9840	9840	0
106	20250212	191300	24965910	9840	9840	9840	9840	0
107	20250212	191200	24965910	9840	9840	9840	9840	0
108	20250212	191100	24965910	9840	9840	9840	9840	0
109	20250212	191000	24965910	9840	9840	9840	9840	0
110	20250212	190900	24965910	9840	9840	9840	9840	0
111	20250212	190800	24965910	9840	9840	9840	9840	0
112	20250212	190700	24965910	9840	9840	9840	9840	0
113	20250212	190600	24965910	9840	9840	9840	9840	0
114	20250212	190500	24965910	9840	9840	9840	9840	0
115	20250212	190400	24965910	9840	9840	9840	9840	0
116	20250212	190300	24965910	9840	9840	9840	9840	0
117	20250212	190200	24965910	9840	9840	9840	9840	0
118	20250212	190100	24965910	9840	9840	9840	9840	0
119	20250212	190000	24965910	9840	9840	9840	9840	0
120	20250212	185900	24965910	9840	9840	9840	9840	0
121	20250212	185800	24965910	9840	9840	9840	9840	0
122	20250212	185700	24965910	9840	9840	9840	9840	55
123	20250212	185600	24965910	9840	9840	9840	9840	0
124	20250212	185500	24965910	9840	9840	9840	9840	0
125	20250212	185400	24965910	9840	9840	9840	9840	0
126	20250212	185300	24965910	9840	9840	9840	9840	0
127	20250212	185200	24965910	9840	9840	9840	9840	0
128	20250212	185100	24965910	9840	9840	9840	9840	0
129	20250212	185000	24965910	9840	9840	9840	9840	0
130	20250212	184900	24965910	9840	9840	9840	9840	0
131	20250212	184800	24965910	9840	9840	9840	9840	0
132	20250212	184700	24965910	9840	9840	9840	9840	0
133	20250212	184600	24965910	9840	9840	9840	9840	0
134	20250212	184500	24965910	9840	9840	9840	9840	0
135	20250212	184400	24965910	9840	9840	9840	9840	0
136	20250212	184300	24965910	9840	9840	9840	9840	0
137	20250212	184200	24965910	9840	9840	9840	9840	0
138	20250212	184100	24965910	9840	9840	9840	9840	0
139	20250212	184000	24965910	9840	9840	9840	9840	0
140	20250212	183900	24965910	9840	9840	9840	9840	0
141	20250212	183800	24965910	9840	9840	9840	9840	0
142	20250212	183700	24965910	9840	9840	9840	9840	0
143	20250212	183600	24965910	9840	9840	9840	9840	0
144	20250212	183500	24965910	9840	9840	9840	9840	0
145	20250212	183400	24965910	9840	9840	9840	9840	0
146	20250212	183300	24965910	9840	9840	9840	9840	0
147	20250212	183200	24965910	9840	9840	9840	9840	0
148	20250212	183100	24965910	9840	9840	9840	9840	0
149	20250212	183000	24965910	9840	9840	9840	9840	0
150	20250212	182900	24965910	9840	9840	9840	9840	0
151	20250212	182800	24965910	9840	9840	9840	9840	0
152	20250212	182700	24965910	9840	9840	9840	9840	55
153	20250212	182600	24965910	9840	9840	9840	9840	0
154	20250212	182500	24965910	9840	9840	9840	9840	0
155	20250212	182400	24965910	9840	9840	9840	9840	0
156	20250212	182300	24965910	9840	9840	9840	9840	0
157	20250212	182200	24965910	9840	9840	9840	9840	0
158	20250212	182100	24965910	9840	9840	9840	9840	0
159	20250212	182000	24965910	9840	9840	9840	9840	0
160	20250212	181900	24965910	9840	9840	9840	9840	0
161	20250212	181800	24965910	9840	9840	9840	9840	0
162	20250212	181700	24965910	9840	9840	9840	9840	0
163	20250212	181600	24965910	9840	9840	9840	9840	0
164	20250212	181500	24965910	9840	9840	9840	9840	0
165	20250212	181400	24965910	9840	9840	9840	9840	0
166	20250212	181300	24965910	9840	9840	9840	9840	0
167	20250212	181200	24965910	9840	9840	9840	9840	0
168	20250212	181100	24965910	9840	9840	9840	9840	0
169	20250212	181000	24965910	9840	9840	9840	9840	0
170	20250212	180900	24965910	9840	9840	9840	9840	0
171	20250212	180800	24965910	9840	9840	9840	9840	0
172	20250212	180700	24965910	9840	9840	9840	9840	0
173	20250212	180600	24965910	9840	9840	9840	9840	0
174	20250212	180500	24965910	9840	9840	9840	9840	0
175	20250212	180400	24965910	9840	9840	9840	9840	0
176	20250212	180300	24965910	9840	9840	9840	9840	0
177	20250212	180200	24965910	9840	9840	9840	9840	0
178	20250212	180100	24965910	9840	9840	9840	9840	0
179	20250212	180000	24965910	9840	9840	9840	9840	0
180	20250212	175900	24965910	9840	9840	9840	9840	0
181	20250212	175800	24965910	9840	9840	9840	9840	0
182	20250212	175700	24965910	9840	9840	9840	9840	55
183	20250212	175600	24965910	9840	9840	9840	9840	0
184	20250212	175500	24965910	9840	9840	9840	9840	0
185	20250212	175400	24965910	9840	9840	9840	9840	0
186	20250212	175300	24965910	9840	9840	9840	9840	0
187	20250212	175200	24965910	9840	9840	9840	9840	0
188	20250212	175100	24965910	9840	9840	9840	9840	0
189	20250212	175000	24965910	9840	9840	9840	9840	0
190	20250212	174900	24965910	9840	9840	9840	9840	0
191	20250212	174800	24965910	9840	9840	9840	9840	0
192	20250212	174700	24965910	9840	9840	9840	9840	0
193	20250212	174600	24965910	9840	9840	9840	9840	0
194	20250212	174500	24965910	9840	9840	9840	9840	0
195	20250212	174400	24965910	9840	9840	9840	9840	0
196	20250212	174300	24965910	9840	9840	9840	9840	0
197	20250212	174200	24965910	9840	9840	9840	9840	0
198	20250212	174100	24965910	9840	9840	9840	9840	0
199	20250212	174000	24965910	9840	9840	9840	9840	0
200	20250212	173900	24965910	9840	9840	9840	9840	0
201	20250212	173800	24965910	9840	9840	9840	9840	0
202	20250212	173700	24965910	9840	9840	9840	9840	0
203	20250212	173600	24965910	9840	9840	9840	9840	0
204	20250212	173500	24965910	9840	9840	9840	9840	0
205	20250212	173400	24965910	9840	9840	9840	9840	0
206	20250212	173300	24965910	9840	9840	9840	9840	0
207	20250212	173200	24965910	9840	9840	9840	9840	0
208	20250212	173100	24965910	9840	9840	9840	9840	0
209	20250212	173000	24965910	9840	9840	9840	9840	0
210	20250212	172900	24965910	9840	9840	9840	9840	0
211	20250212	172800	24965910	9840	9840	9840	9840	0
212	20250212	172700	24965910	9840	9840	9840	9840	55
213	20250212	172600	24965910	9840	9840	9840	9840	0
214	20250212	172500	24965910	9840	9840	9840	9840	0
215	20250212	172400	24965910	9840	9840	9840	9840	0
216	20250212	172300	24965910	9840	9840	9840	9840	0
217	20250212	172200	24965910	9840	9840	9840	9840	0
218	20250212	172100	24965910	9840	9840	9840	9840	0
219	20250212	172000	24965910	9840	9840	9840	9840	0
220	20250212	171900	24965910	9840	9840	9840	9840	0
221	20250212	171800	24965910	9840	9840	9840	9840	0
222	20250212	171700	24965910	9840	9840	9840	9840	0
223	20250212	171600	24965910	9840	9840	9840	9840	0
224	20250212	171500	24965910	9840	9840	9840	9840	0
225	20250212	171400	24965910	9840	9840	9840	9840	0
226	20250212	171300	24965910	9840	9840	9840	9840	0
227	20250212	171200	24965910	9840	9840	9840	9840	0
228	20250212	171100	24965910	9840	9840	9840	9840	0
229	20250212	171000	24965910	9840	9840	9840	9840	0
230	20250212	170900	24965910	9840	9840	9840	9840	0
231	20250212	170800	24965910	9840	9840	9840	9840	0
232	20250212	170700	24965910	9840	9840	9840	9840	0
233	20250212	170600	24965910	9840	9840	9840	9840	0
234	20250212	170500	24965910	9840	9840	9840	9840	0
235	20250212	170400	24965910	9840	9840	9840	9840	0
236	20250212	170300	24965910	9840	9840	9840	9840	0
237	20250212	170200	24965910	9840	9840	9840	9840	0
238	20250212	170100	24965910	9840	9840	9840	9840	0
239	20250212	170000	24965910	9840	9840	9840	9840	0
240	20250212	165900	24965910	9840	9840	9840	9840	0
241	20250212	165800	24965910	9840	9840	9840	9840	0
242	20250212	165700	24965910	9840	9840	9840	9840	55
243	20250212	165600	24965910	9840	9840	9840	9840	0
244	20250212	165500	24965910	9840	9840	9840	9840	0
245	20250212	165400	24965910	9840	9840	9840	9840	0
246	20250212	165300	24965910	9840	9840	9840	9840	0
247	20250212	165200	24965910	9840	9840	9840	9840	0
248	20250212	165100	24965910	9840	9840	9840	9840	0
249	20250212	165000	24965910	9840	9840	9840	9840	0
250	20250212	164900	24965910	9840	9840	9840	9840	0
251	20250212	164800	24965910	9840	9840	9840	9840	0
252	20250212	164700	24965910	9840	9840	9840	9840	0
253	20250212	164600	24965910	9840	9840	9840	9840	0
254	20250212	164500	24965910	9840	9840	9840	9840	0
255	20250212	164400	24965910	9840	9840	9840	9840	0
256	20250212	164300	24965910	9840	9840	9840	9840	0
257	20250212	164200	24965910	9840	9840	9840	9840	0
258	20250212	164100	24965910	9840	9840	9840	9840	0
259	20250212	164000	24965910	9840	9840	9840	9840	0
260	20250212	163900	24965910	9840	9840	9840	9840	0
261	20250212	163800	24965910	9840	9840	9840	9840	0
262	20250212	163700	24965910	9840	9840	9840	9840	0
263	20250212	163600	24965910	9840	9840	9840	9840	0
264	20250212	163500	24965910	9840	9840	9840	9840	0
265	20250212	163400	24965910	9840	9840	9840	9840	0
266	20250212	163300	24965910	9840	9840	9840	9840	0
267	20250212	163200	24965910	9840	9840	9840	9840	0
268	20250212	163100	24965910	9840	9840	9840	9840	0
269	20250212	163000	24965910	9840	9840	9840	9840	0
270	20250212	162900	24965910	9840	9840	9840	9840	0
271	20250212	162800	24965910	9840	9840	9840	9840	0
272	20250212	162700	24965910	9840	9840	9840	9840	55
273	20250212	162600	24965910	9840	9840	9840	9840	0
274	20250212	162500	24965910	9840	9840	9840	9840	0
275	20250212	162400	24965910	9840	9840	9840	9840	0
276	20250212	162300	24965910	9840	9840	9840	9840	0
277	20250212	162200	24965910	9840	9840	9840	9840	0
278	20250212	162100	24965910	9840	9840	9840	9840	0
279	20250212	162000	24965910	9840	9840	9840	9840	0
280	20250212	161900	24965910	9840	9840	9840	9840	0
281	20250212	161800	24965910	9840	9840	9840	9840	0
282	20250212	161700	24965910	9840	9840	9840	9840	0
283	20250212	161600	24965910	9840	9840	9840	9840	0
284	20250212	161500	24965910	9840	9840	9840	9840	0
285	20250212	161400	24965910	9840	9840	9840	9840	0
286	20250212	161300	24965910	9840	9840	9840	9840	0
287	20250212	161200	24965910	9840	9840	9840	9840	0
288	20250212	161100	24965910	9840	9840	9840	9840	0
289	20250212	161000	24965910	9840	9840	9840	9840	0
290	20250212	160900	24965910	9840	9840	9840	9840	0
291	20250212	160800	24965910	9840	9840	9840	9840	0
292	20250212	160700	24965910	9840	9840	9840	9840	0
293	20250212	160600	24965910	9840	9840	9840	9840	0
294	20250212	160500	24965910	9840	9840	9840	9840	0
295	20250212	160400	24965910	9840	9840	9840	9840	0
296	20250212	160300	24965910	9840	9840	9840	9840	0
297	20250212	160200	24965910	9840	9840	9840	9840	0
298	20250212	160100	24965910	9840	9840	9840	9840	0
299	20250212	160000	24965910	9840	9840	9840	9840	0
300	20250212	155900	24965910	9840	9840	9840	9840	0
301	20250212	155800	24965910	9840	9840	9840	9840	0
302	20250212	155700	24965910	9840	9840	9840	9840	55
303	20250212	155600	24965910	9840	9840	9840	9840	0
304	20250212	155500	24965910	9840	9840	9840	9840	0
305	20250212	155400	24965910	9840	9840	9840	9840	0
306	20250212	155300	24965910	9840	9840	9840	9840	0
307	20250212	155200	24965910	9840	9840	9840	9840	0
308	20250212	155100	24965910	9840	9840	9840	9840	0
309	20250212	155000	24965910	9840	9840	9840	9840	0
310	20250212	154900	24965910	9840	9840	9840	9840	0
311	20250212	154800	24965910	9840	9840	9840	9840	0
312	20250212	154700	24965910	9840	9840	9840	9840	0
313	20250212	154600	24965910	9840	9840	9840	9840	0
314	20250212	154500	24965910	9840	9840	9840	9840	0
315	20250212	154400	24965910	9840	9840	9840	9840	0
316	20250212	154300	24965910	9840	9840	9840	9840	0
317	20250212	154200	24965910	9840	9840	9840	9840	0
318	20250212	154100	24965910	9840	9840	9840	9840	0
319	20250212	154000	24965910	9840	9840	9840	9840	0
320	20250212	153900	24965910	9840	9840	9840	9840	0
321	20250212	153800	24965910	9840	9840	9840	9840	0
322	20250212	153700	24965910	9840	9840	9840	9840	0
323	20250212	153600	24965910	9840	9840	9840	9840	0
324	20250212	153500	24965910	9840	9840	9840	9840	0
325	20250212	153400	24965910	9840	9840	9840	9840	0
326	20250212	153300	24965910	9840	9840	9840	9840	0
327	20250212	153200	24965910	9840	9840	9840	9840	0
328	20250212	153100	24965910	9840	9840	9840	9840	0
329	20250212	153000	24965910	9840	9840	9840	9840	55
330	20250212	152900	24424710	9840	9840	9840	9840	0
331	20250212	152800	24424710	9840	9840	9840	9840	0
332	20250212	152700	24424710	9840	9840	9840	9840	0
333	20250212	152600	24424710	9840	9840	9840	9840	0
334	20250212	152500	24424710	9840	9840	9840	9840	0
335	20250212	152400	24424710	9840	9840	9840	9840	0
336	20250212	152300	24424710	9840	9840	9840	9840	0
337	20250212	152200	24424710	9840	9840	9840	9840	0
338	20250212	152100	24424710	9840	9840	9840	9840	0
339	20250212	152000	24424710	9840	9840	9840	9840	0
340	20250212	151900	24424710	9840	9840	9840	9840	4
341	20250212	151800	24385350	9850	9850	9850	9850	0
342	20250212	151700	24385350	9850	9850	9850	9850	0
343	20250212	151600	24385350	9850	9850	9850	9850	0
344	20250212	151500	24385350	9850	9790	9850	9790	5
345	20250212	151400	24336160	9790	9790	9790	9790	0
346	20250212	151300	24336160	9790	9790	9790	9790	0
347	20250212	151200	24336160	9790	9790	9790	9790	0
348	20250212	151100	24336160	9790	9790	9790	9790	15
349	20250212	151000	24189310	9750	9750	9750	9750	0
350	20250212	150900	24189310	9750	9750	9750	9750	199
351	20250212	150800	22249060	9710	9710	9710	9710	0
352	20250212	150700	22249060	9710	9730	9730	9710	200
353	20250212	150600	20305920	9770	9770	9770	9770	0
354	20250212	150500	20305920	9770	9770	9770	9770	0
355	20250212	150400	20305920	9770	9770	9770	9770	0
356	20250212	150300	20305920	9770	9770	9770	9770	0
357	20250212	150200	20305920	9770	9770	9770	9770	1
358	20250212	150100	20296150	9770	9770	9770	9770	0
359	20250212	150000	20296150	9770	9770	9770	9770	0
360	20250212	145900	20296150	9770	9770	9770	9770	0
361	20250212	145800	20296150	9770	9770	9770	9770	10
362	20250212	145700	20198450	9750	9750	9750	9750	0
363	20250212	145600	20198450	9750	9750	9750	9750	50
364	20250212	145500	19710950	9750	9750	9750	9750	50
365	20250212	145400	19223450	9750	9750	9750	9750	0
366	20250212	145300	19223450	9750	9750	9750	9750	0
367	20250212	145200	19223450	9750	9750	9750	9750	21
368	20250212	145100	19018700	9720	9720	9720	9720	0
369	20250212	145000	19018700	9720	9720	9720	9720	0
370	20250212	144900	19018700	9720	9720	9720	9720	22
371	20250212	144800	18804860	9720	9720	9720	9720	0
372	20250212	144700	18804860	9720	9720	9720	9720	0
373	20250212	144600	18804860	9720	9720	9720	9720	0
374	20250212	144500	18804860	9720	9740	9740	9720	66
375	20250212	144400	18162340	9720	9720	9720	9720	0
376	20250212	144300	18162340	9720	9720	9720	9720	0
377	20250212	144200	18162340	9720	9720	9720	9720	0
378	20250212	144100	18162340	9720	9720	9720	9720	0
379	20250212	144000	18162340	9720	9720	9720	9720	0
380	20250212	143900	18162340	9720	9720	9720	9720	0
381	20250212	143800	18162340	9720	9720	9720	9720	0
382	20250212	143700	18162340	9720	9720	9720	9720	0
383	20250212	143600	18162340	9720	9720	9720	9720	8
384	20250212	143500	18084580	9720	9720	9720	9720	4
385	20250212	143400	18045700	9720	9720	9720	9720	1
386	20250212	143300	18035980	9710	9710	9710	9710	0
387	20250212	143200	18035980	9710	9710	9710	9710	0
388	20250212	143100	18035980	9710	9710	9710	9710	0
389	20250212	143000	18035980	9710	9710	9710	9710	0
390	20250212	142900	18035980	9710	9710	9710	9710	0
391	20250212	142800	18035980	9710	9710	9710	9710	0
392	20250212	142700	18035980	9710	9710	9710	9710	0
393	20250212	142600	18035980	9710	9710	9710	9710	0
394	20250212	142500	18035980	9710	9710	9710	9710	0
395	20250212	142400	18035980	9710	9710	9710	9710	0
396	20250212	142300	18035980	9710	9730	9730	9710	224
397	20250212	142200	15858500	9730	9820	9820	9730	1000
398	20250212	142100	6082790	9840	9840	9840	9840	0
399	20250212	142000	6082790	9840	9840	9840	9840	0
400	20250212	141900	6082790	9840	9840	9840	9840	0
401	20250212	141800	6082790	9840	9840	9840	9840	0
402	20250212	141700	6082790	9840	9840	9840	9840	0
403	20250212	141600	6082790	9840	9840	9840	9840	0
404	20250212	141500	6082790	9840	9840	9840	9840	0
405	20250212	141400	6082790	9840	9840	9840	9840	0
406	20250212	141300	6082790	9840	9840	9840	9840	0
407	20250212	141200	6082790	9840	9840	9840	9840	0
408	20250212	141100	6082790	9840	9840	9840	9840	2
409	20250212	141000	6063110	9850	9850	9850	9850	0
410	20250212	140900	6063110	9850	9850	9850	9850	0
411	20250212	140800	6063110	9850	9850	9850	9850	0
412	20250212	140700	6063110	9850	9850	9850	9850	0
413	20250212	140600	6063110	9850	9850	9850	9850	0
414	20250212	140500	6063110	9850	9850	9850	9850	0
415	20250212	140400	6063110	9850	9850	9850	9850	0
416	20250212	140300	6063110	9850	9850	9850	9850	0
417	20250212	140200	6063110	9850	9850	9850	9850	0
418	20250212	140100	6063110	9850	9850	9850	9850	0
419	20250212	140000	6063110	9850	9850	9850	9850	0
420	20250212	135900	6063110	9850	9850	9850	9850	0
421	20250212	135800	6063110	9850	9850	9850	9850	0
422	20250212	135700	6063110	9850	9850	9850	9850	0
423	20250212	135600	6063110	9850	9850	9850	9850	0
424	20250212	135500	6063110	9850	9850	9850	9850	0
425	20250212	135400	6063110	9850	9850	9850	9850	0
426	20250212	135300	6063110	9850	9850	9850	9850	0
427	20250212	135200	6063110	9850	9850	9850	9850	0
428	20250212	135100	6063110	9850	9850	9850	9850	0
429	20250212	135000	6063110	9850	9850	9850	9850	0
430	20250212	134900	6063110	9850	9850	9850	9850	0
431	20250212	134800	6063110	9850	9850	9850	9850	0
432	20250212	134700	6063110	9850	9850	9850	9850	0
433	20250212	134600	6063110	9850	9850	9850	9850	0
434	20250212	134500	6063110	9850	9850	9850	9850	0
435	20250212	134400	6063110	9850	9850	9850	9850	0
436	20250212	134300	6063110	9850	9850	9850	9850	0
437	20250212	134200	6063110	9850	9850	9850	9850	0
438	20250212	134100	6063110	9850	9850	9850	9850	0
439	20250212	134000	6063110	9850	9850	9850	9850	0
440	20250212	133900	6063110	9850	9850	9850	9850	0
441	20250212	133800	6063110	9850	9850	9850	9850	0
442	20250212	133700	6063110	9850	9850	9850	9850	1
443	20250212	133600	6053260	9850	9850	9850	9850	0
444	20250212	133500	6053260	9850	9850	9850	9850	0
445	20250212	133400	6053260	9850	9850	9850	9850	0
446	20250212	133300	6053260	9850	9850	9850	9850	0
447	20250212	133200	6053260	9850	9850	9850	9850	0
448	20250212	133100	6053260	9850	9850	9850	9850	0
449	20250212	133000	6053260	9850	9850	9850	9850	0
450	20250212	132900	6053260	9850	9850	9850	9850	0
451	20250212	132800	6053260	9850	9850	9850	9850	0
452	20250212	132700	6053260	9850	9850	9850	9850	0
453	20250212	132600	6053260	9850	9850	9850	9850	0
454	20250212	132500	6053260	9850	9850	9850	9850	0
455	20250212	132400	6053260	9850	9850	9850	9850	0
456	20250212	132300	6053260	9850	9850	9850	9850	0
457	20250212	132200	6053260	9850	9850	9850	9850	0
458	20250212	132100	6053260	9850	9850	9850	9850	0
459	20250212	132000	6053260	9850	9850	9850	9850	0
460	20250212	131900	6053260	9850	9850	9850	9850	0
461	20250212	131800	6053260	9850	9850	9850	9850	0
462	20250212	131700	6053260	9850	9850	9850	9850	0
463	20250212	131600	6053260	9850	9850	9850	9850	0
464	20250212	131500	6053260	9850	9850	9850	9850	0
465	20250212	131400	6053260	9850	9850	9850	9850	0
466	20250212	131300	6053260	9850	9850	9850	9850	0
467	20250212	131200	6053260	9850	9850	9850	9850	0
468	20250212	131100	6053260	9850	9850	9850	9850	0
469	20250212	131000	6053260	9850	9850	9850	9850	0
470	20250212	130900	6053260	9850	9850	9850	9850	0
471	20250212	130800	6053260	9850	9850	9850	9850	0
472	20250212	130700	6053260	9850	9850	9850	9850	0
473	20250212	130600	6053260	9850	9850	9850	9850	0
474	20250212	130500	6053260	9850	9850	9850	9850	0
475	20250212	130400	6053260	9850	9850	9850	9850	0
476	20250212	130300	6053260	9850	9850	9850	9850	0
477	20250212	130200	6053260	9850	9850	9850	9850	0
478	20250212	130100	6053260	9850	9850	9850	9850	0
479	20250212	130000	6053260	9850	9850	9850	9850	0
480	20250212	125900	6053260	9850	9850	9850	9850	0
481	20250212	125800	6053260	9850	9850	9850	9850	0
482	20250212	125700	6053260	9850	9850	9850	9850	0
483	20250212	125600	6053260	9850	9850	9850	9850	0
484	20250212	125500	6053260	9850	9850	9850	9850	0
485	20250212	125400	6053260	9850	9850	9850	9850	0
486	20250212	125300	6053260	9850	9850	9850	9850	0
487	20250212	125200	6053260	9850	9850	9850	9850	0
488	20250212	125100	6053260	9850	9850	9850	9850	0
489	20250212	125000	6053260	9850	9850	9850	9850	0
490	20250212	124900	6053260	9850	9850	9850	9850	0
491	20250212	124800	6053260	9850	9850	9850	9850	0
492	20250212	124700	6053260	9850	9850	9850	9850	0
493	20250212	124600	6053260	9850	9850	9850	9850	0
494	20250212	124500	6053260	9850	9850	9850	9850	0
495	20250212	124400	6053260	9850	9850	9850	9850	0
496	20250212	124300	6053260	9850	9850	9850	9850	0
497	20250212	124200	6053260	9850	9850	9850	9850	0
498	20250212	124100	6053260	9850	9850	9850	9850	0
499	20250212	124000	6053260	9850	9850	9850	9850	0
500	20250212	123900	6053260	9850	9850	9850	9850	0
501	20250212	123800	6053260	9850	9850	9850	9850	0
502	20250212	123700	6053260	9850	9850	9850	9850	0
503	20250212	123600	6053260	9850	9850	9850	9850	0
504	20250212	123500	6053260	9850	9850	9850	9850	0
505	20250212	123400	6053260	9850	9850	9850	9850	0
506	20250212	123300	6053260	9850	9850	9850	9850	0
507	20250212	123200	6053260	9850	9850	9850	9850	0
508	20250212	123100	6053260	9850	9850	9850	9850	0
509	20250212	123000	6053260	9850	9850	9850	9850	0
510	20250212	122900	6053260	9850	9850	9850	9850	0
511	20250212	122800	6053260	9850	9850	9850	9850	0
512	20250212	122700	6053260	9850	9850	9850	9850	0
513	20250212	122600	6053260	9850	9850	9850	9850	0
514	20250212	122500	6053260	9850	9850	9850	9850	1
515	20250212	122400	6043410	9850	9870	9870	9850	2
516	20250212	122300	6023690	9900	9900	9900	9900	0
517	20250212	122200	6023690	9900	9900	9900	9900	0
518	20250212	122100	6023690	9900	9900	9900	9900	0
519	20250212	122000	6023690	9900	9900	9900	9900	1
520	20250212	121900	6013790	9830	9830	9830	9830	0
521	20250212	121800	6013790	9830	9830	9830	9830	0
522	20250212	121700	6013790	9830	9830	9830	9830	0
523	20250212	121600	6013790	9830	9840	9840	9830	50
524	20250212	121500	5522190	9910	9910	9910	9910	0
525	20250212	121400	5522190	9910	9910	9910	9910	0
526	20250212	121300	5522190	9910	9910	9910	9910	0
527	20250212	121200	5522190	9910	9910	9910	9910	0
528	20250212	121100	5522190	9910	9910	9910	9910	0
529	20250212	121000	5522190	9910	9910	9910	9910	0
530	20250212	120900	5522190	9910	9910	9910	9910	0
531	20250212	120800	5522190	9910	9910	9910	9910	0
532	20250212	120700	5522190	9910	9910	9910	9910	0
533	20250212	120600	5522190	9910	9910	9910	9910	0
534	20250212	120500	5522190	9910	9910	9910	9910	0
535	20250212	120400	5522190	9910	9910	9910	9910	1
536	20250212	120300	5512280	9920	9920	9920	9920	0
537	20250212	120200	5512280	9920	9920	9920	9920	0
538	20250212	120100	5512280	9920	9920	9920	9920	0
539	20250212	120000	5512280	9920	9920	9920	9920	0
540	20250212	115900	5512280	9920	9920	9920	9920	0
541	20250212	115800	5512280	9920	9920	9920	9920	0
542	20250212	115700	5512280	9920	9920	9920	9920	0
543	20250212	115600	5512280	9920	9920	9920	9920	0
544	20250212	115500	5512280	9920	9920	9920	9920	0
545	20250212	115400	5512280	9920	9920	9920	9920	0
546	20250212	115300	5512280	9920	9920	9920	9920	0
547	20250212	115200	5512280	9920	9920	9920	9920	0
548	20250212	115100	5512280	9920	9920	9920	9920	0
549	20250212	115000	5512280	9920	9920	9920	9920	0
550	20250212	114900	5512280	9920	9920	9920	9920	0
551	20250212	114800	5512280	9920	9920	9920	9920	0
552	20250212	114700	5512280	9920	9920	9920	9920	0
553	20250212	114600	5512280	9920	9920	9920	9920	0
554	20250212	114500	5512280	9920	9920	9920	9920	0
555	20250212	114400	5512280	9920	9920	9920	9920	0
556	20250212	114300	5512280	9920	9920	9920	9920	0
557	20250212	114200	5512280	9920	9920	9920	9920	0
558	20250212	114100	5512280	9920	9920	9920	9920	0
559	20250212	114000	5512280	9920	9920	9920	9920	0
560	20250212	113900	5512280	9920	9920	9920	9920	0
561	20250212	113800	5512280	9920	9920	9920	9920	0
562	20250212	113700	5512280	9920	9920	9920	9920	0
563	20250212	113600	5512280	9920	9920	9920	9920	0
564	20250212	113500	5512280	9920	9920	9920	9920	0
565	20250212	113400	5512280	9920	9920	9920	9920	0
566	20250212	113300	5512280	9920	9920	9920	9920	0
567	20250212	113200	5512280	9920	9900	9920	9900	20
568	20250212	113100	5314000	9920	9920	9920	9920	0
569	20250212	113000	5314000	9920	9920	9920	9920	0
570	20250212	112900	5314000	9920	9920	9920	9920	0
571	20250212	112800	5314000	9920	9920	9920	9920	0
572	20250212	112700	5314000	9920	9920	9920	9920	0
573	20250212	112600	5314000	9920	9920	9920	9920	0
574	20250212	112500	5314000	9920	9920	9920	9920	0
575	20250212	112400	5314000	9920	9920	9920	9920	0
576	20250212	112300	5314000	9920	9920	9920	9920	0
577	20250212	112200	5314000	9920	9920	9920	9920	0
578	20250212	112100	5314000	9920	9920	9920	9920	0
579	20250212	112000	5314000	9920	9920	9920	9920	0
580	20250212	111900	5314000	9920	9920	9920	9920	0
581	20250212	111800	5314000	9920	9920	9920	9920	0
582	20250212	111700	5314000	9920	9920	9920	9920	0
583	20250212	111600	5314000	9920	9920	9920	9920	0
584	20250212	111500	5314000	9920	9920	9920	9920	0
585	20250212	111400	5314000	9920	9920	9920	9920	0
586	20250212	111300	5314000	9920	9920	9920	9920	0
587	20250212	111200	5314000	9920	9920	9920	9920	0
588	20250212	111100	5314000	9920	9920	9920	9920	0
589	20250212	111000	5314000	9920	9920	9920	9920	0
590	20250212	110900	5314000	9920	9920	9920	9920	0
591	20250212	110800	5314000	9920	9920	9920	9920	0
592	20250212	110700	5314000	9920	9920	9920	9920	0
593	20250212	110600	5314000	9920	9920	9920	9920	0
594	20250212	110500	5314000	9920	9920	9920	9920	0
595	20250212	110400	5314000	9920	9920	9920	9920	0
596	20250212	110300	5314000	9920	9920	9920	9920	0
597	20250212	110200	5314000	9920	9920	9920	9920	0
598	20250212	110100	5314000	9920	9920	9920	9920	0
599	20250212	110000	5314000	9920	9920	9920	9920	0
600	20250212	105900	5314000	9920	9920	9920	9920	0
601	20250212	105800	5314000	9920	9920	9920	9920	0
602	20250212	105700	5314000	9920	9920	9920	9920	0
603	20250212	105600	5314000	9920	9920	9920	9920	0
604	20250212	105500	5314000	9920	9920	9920	9920	0
605	20250212	105400	5314000	9920	9920	9920	9920	0
606	20250212	105300	5314000	9920	9920	9920	9920	0
607	20250212	105200	5314000	9920	9920	9920	9920	0
608	20250212	105100	5314000	9920	9920	9920	9920	0
609	20250212	105000	5314000	9920	9920	9920	9920	101
610	20250212	104900	4312080	9900	9900	9900	9900	0
611	20250212	104800	4312080	9900	9900	9900	9900	0
612	20250212	104700	4312080	9900	9900	9900	9900	0
613	20250212	104600	4312080	9900	9900	9900	9900	0
614	20250212	104500	4312080	9900	9900	9900	9900	0
615	20250212	104400	4312080	9900	9900	9900	9900	0
616	20250212	104300	4312080	9900	9900	9900	9900	0
617	20250212	104200	4312080	9900	9900	9900	9900	0
618	20250212	104100	4312080	9900	9900	9900	9900	2
619	20250212	104000	4292280	9900	9900	9900	9900	0
620	20250212	103900	4292280	9900	9900	9900	9900	0
621	20250212	103800	4292280	9900	9900	9900	9900	0
622	20250212	103700	4292280	9900	9900	9900	9900	0
623	20250212	103600	4292280	9900	9900	9900	9900	130
624	20250212	103500	3005280	9900	9900	9900	9900	0
625	20250212	103400	3005280	9900	9900	9900	9900	0
626	20250212	103300	3005280	9900	9900	9900	9900	0
627	20250212	103200	3005280	9900	9900	9900	9900	0
628	20250212	103100	3005280	9900	9900	9900	9900	22
629	20250212	103000	2787480	9870	9870	9870	9870	0
630	20250212	102900	2787480	9870	9870	9870	9870	0
631	20250212	102800	2787480	9870	9870	9870	9870	0
632	20250212	102700	2787480	9870	9870	9870	9870	0
633	20250212	102600	2787480	9870	9870	9870	9870	0
634	20250212	102500	2787480	9870	9870	9870	9870	0
635	20250212	102400	2787480	9870	9870	9870	9870	0
636	20250212	102300	2787480	9870	9870	9870	9870	0
637	20250212	102200	2787480	9870	9870	9870	9870	0
638	20250212	102100	2787480	9870	9870	9870	9870	0
639	20250212	102000	2787480	9870	9870	9870	9870	0
640	20250212	101900	2787480	9870	9870	9870	9870	0
641	20250212	101800	2787480	9870	9870	9870	9870	0
642	20250212	101700	2787480	9870	9870	9870	9870	0
643	20250212	101600	2787480	9870	9870	9870	9870	0
644	20250212	101500	2787480	9870	9870	9870	9870	0
645	20250212	101400	2787480	9870	9870	9870	9870	0
646	20250212	101300	2787480	9870	9870	9870	9870	11
647	20250212	101200	2678910	9780	9780	9780	9780	0
648	20250212	101100	2678910	9780	9780	9780	9780	0
649	20250212	101000	2678910	9780	9780	9780	9780	0
650	20250212	100900	2678910	9780	9780	9780	9780	0
651	20250212	100800	2678910	9780	9780	9780	9780	0
652	20250212	100700	2678910	9780	9780	9780	9780	0
653	20250212	100600	2678910	9780	9780	9780	9780	0
654	20250212	100500	2678910	9780	9780	9780	9780	0
655	20250212	100400	2678910	9780	9780	9780	9780	0
656	20250212	100300	2678910	9780	9780	9780	9780	0
657	20250212	100200	2678910	9780	9780	9780	9780	0
658	20250212	100100	2678910	9780	9780	9780	9780	0
659	20250212	100000	2678910	9780	9780	9780	9780	1
660	20250212	095900	2669130	9950	9950	9950	9950	0
661	20250212	095800	2669130	9950	9950	9950	9950	0
662	20250212	095700	2669130	9950	9950	9950	9950	0
663	20250212	095600	2669130	9950	9950	9950	9950	0
664	20250212	095500	2669130	9950	9950	9950	9950	0
665	20250212	095400	2669130	9950	9950	9950	9950	0
666	20250212	095300	2669130	9950	9950	9950	9950	0
667	20250212	095200	2669130	9950	9950	9950	9950	10
668	20250212	095100	2569630	9960	9960	9960	9960	0
669	20250212	095000	2569630	9960	9960	9960	9960	0
670	20250212	094900	2569630	9960	9950	9960	9950	56
671	20250212	094800	2012420	9960	9960	9960	9960	0
672	20250212	094700	2012420	9960	9960	9960	9960	0
673	20250212	094600	2012420	9960	9960	9960	9960	0
674	20250212	094500	2012420	9960	9960	9960	9960	0
675	20250212	094400	2012420	9960	9960	9960	9960	0
676	20250212	094300	2012420	9960	9960	9960	9960	0
677	20250212	094200	2012420	9960	9960	9960	9960	0
678	20250212	094100	2012420	9960	9960	9960	9960	0
679	20250212	094000	2012420	9960	9960	9960	9960	0
680	20250212	093900	2012420	9960	9960	9960	9960	0
681	20250212	093800	2012420	9960	9960	9960	9960	0
682	20250212	093700	2012420	9960	9960	9960	9960	0
683	20250212	093600	2012420	9960	9960	9960	9960	0
684	20250212	093500	2012420	9960	9960	9960	9960	0
685	20250212	093400	2012420	9960	9960	9960	9960	0
686	20250212	093300	2012420	9960	9960	9960	9960	0
687	20250212	093200	2012420	9960	9960	9960	9960	0
688	20250212	093100	2012420	9960	9960	9960	9960	0
689	20250212	093000	2012420	9960	9950	9960	9950	100
690	20250212	092900	1017300	10180	10180	10180	10180	0
691	20250212	092800	1017300	10180	10180	10180	10180	0
692	20250212	092700	1017300	10180	10180	10180	10180	0
693	20250212	092600	1017300	10180	10180	10180	10180	0
694	20250212	092500	1017300	10180	10180	10180	10180	0
695	20250212	092400	1017300	10180	10180	10180	10180	0
696	20250212	092300	1017300	10180	10180	10180	10180	0
697	20250212	092200	1017300	10180	10180	10180	10180	0
698	20250212	092100	1017300	10180	10180	10180	10180	0
699	20250212	092000	1017300	10180	10180	10180	10180	0
700	20250212	091900	1017300	10180	10180	10180	10180	0
701	20250212	091800	1017300	10180	10180	10180	10180	0
702	20250212	091700	1017300	10180	10180	10180	10180	0
703	20250212	091600	1017300	10180	10180	10180	10180	0
704	20250212	091500	1017300	10180	10180	10180	10180	0
705	20250212	091400	1017300	10180	10180	10180	10180	0
706	20250212	091300	1017300	10180	10180	10180	10180	0
707	20250212	091200	1017300	10180	10180	10180	10180	0
708	20250212	091100	1017300	10180	10180	10180	10180	0
709	20250212	091000	1017300	10180	10180	10180	10180	0
710	20250212	090900	1017300	10180	10180	10180	10180	0
711	20250212	090800	1017300	10180	10180	10180	10180	0
712	20250212	090700	1017300	10180	10180	10180	10180	0
713	20250212	090600	1017300	10180	10180	10180	10180	0
714	20250212	090500	1017300	10180	10180	10180	10180	0
715	20250212	090400	1017300	10180	10180	10180	10180	0
716	20250212	090300	1017300	10180	10180	10180	10180	0
717	20250212	090200	1017300	10180	10180	10180	10180	0
718	20250212	090100	1017300	10180	10180	10180	10180	20
719	20250212	090000	813700	10300	10300	10300	10300	79