KissMeData/127980/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	202300	18046000	5920	5920	5920	5920	52
3	20250212	202200	18046000	5920	5920	5920	5920	0
4	20250212	202100	18046000	5920	5920	5920	5920	0
5	20250212	202000	18046000	5920	5920	5920	5920	0
6	20250212	201900	18046000	5920	5920	5920	5920	0
7	20250212	201800	18046000	5920	5920	5920	5920	0
8	20250212	201700	18046000	5920	5920	5920	5920	0
9	20250212	201600	18046000	5920	5920	5920	5920	0
10	20250212	201500	18046000	5920	5920	5920	5920	0
11	20250212	201400	18046000	5920	5920	5920	5920	0
12	20250212	201300	18046000	5920	5920	5920	5920	0
13	20250212	201200	18046000	5920	5920	5920	5920	0
14	20250212	201100	18046000	5920	5920	5920	5920	0
15	20250212	201000	18046000	5920	5920	5920	5920	0
16	20250212	200900	18046000	5920	5920	5920	5920	0
17	20250212	200800	18046000	5920	5920	5920	5920	0
18	20250212	200700	18046000	5920	5920	5920	5920	0
19	20250212	200600	18046000	5920	5920	5920	5920	0
20	20250212	200500	18046000	5920	5920	5920	5920	0
21	20250212	200400	18046000	5920	5920	5920	5920	0
22	20250212	200300	18046000	5920	5920	5920	5920	0
23	20250212	200200	18046000	5920	5920	5920	5920	0
24	20250212	200100	18046000	5920	5920	5920	5920	0
25	20250212	200000	18046000	5920	5920	5920	5920	0
26	20250212	195900	18046000	5920	5920	5920	5920	0
27	20250212	195800	18046000	5920	5920	5920	5920	0
28	20250212	195700	18046000	5920	5920	5920	5920	0
29	20250212	195600	18046000	5920	5920	5920	5920	0
30	20250212	195500	18046000	5920	5920	5920	5920	0
31	20250212	195400	18046000	5920	5920	5920	5920	0
32	20250212	195300	18046000	5920	5920	5920	5920	52
33	20250212	195200	18046000	5920	5920	5920	5920	0
34	20250212	195100	18046000	5920	5920	5920	5920	0
35	20250212	195000	18046000	5920	5920	5920	5920	0
36	20250212	194900	18046000	5920	5920	5920	5920	0
37	20250212	194800	18046000	5920	5920	5920	5920	0
38	20250212	194700	18046000	5920	5920	5920	5920	0
39	20250212	194600	18046000	5920	5920	5920	5920	0
40	20250212	194500	18046000	5920	5920	5920	5920	0
41	20250212	194400	18046000	5920	5920	5920	5920	0
42	20250212	194300	18046000	5920	5920	5920	5920	0
43	20250212	194200	18046000	5920	5920	5920	5920	0
44	20250212	194100	18046000	5920	5920	5920	5920	0
45	20250212	194000	18046000	5920	5920	5920	5920	0
46	20250212	193900	18046000	5920	5920	5920	5920	0
47	20250212	193800	18046000	5920	5920	5920	5920	0
48	20250212	193700	18046000	5920	5920	5920	5920	0
49	20250212	193600	18046000	5920	5920	5920	5920	0
50	20250212	193500	18046000	5920	5920	5920	5920	0
51	20250212	193400	18046000	5920	5920	5920	5920	0
52	20250212	193300	18046000	5920	5920	5920	5920	0
53	20250212	193200	18046000	5920	5920	5920	5920	0
54	20250212	193100	18046000	5920	5920	5920	5920	0
55	20250212	193000	18046000	5920	5920	5920	5920	0
56	20250212	192900	18046000	5920	5920	5920	5920	0
57	20250212	192800	18046000	5920	5920	5920	5920	0
58	20250212	192700	18046000	5920	5920	5920	5920	0
59	20250212	192600	18046000	5920	5920	5920	5920	0
60	20250212	192500	18046000	5920	5920	5920	5920	0
61	20250212	192400	18046000	5920	5920	5920	5920	0
62	20250212	192300	18046000	5920	5920	5920	5920	52
63	20250212	192200	18046000	5920	5920	5920	5920	0
64	20250212	192100	18046000	5920	5920	5920	5920	0
65	20250212	192000	18046000	5920	5920	5920	5920	0
66	20250212	191900	18046000	5920	5920	5920	5920	0
67	20250212	191800	18046000	5920	5920	5920	5920	0
68	20250212	191700	18046000	5920	5920	5920	5920	0
69	20250212	191600	18046000	5920	5920	5920	5920	0
70	20250212	191500	18046000	5920	5920	5920	5920	0
71	20250212	191400	18046000	5920	5920	5920	5920	0
72	20250212	191300	18046000	5920	5920	5920	5920	0
73	20250212	191200	18046000	5920	5920	5920	5920	0
74	20250212	191100	18046000	5920	5920	5920	5920	0
75	20250212	191000	18046000	5920	5920	5920	5920	0
76	20250212	190900	18046000	5920	5920	5920	5920	0
77	20250212	190800	18046000	5920	5920	5920	5920	0
78	20250212	190700	18046000	5920	5920	5920	5920	0
79	20250212	190600	18046000	5920	5920	5920	5920	0
80	20250212	190500	18046000	5920	5920	5920	5920	0
81	20250212	190400	18046000	5920	5920	5920	5920	0
82	20250212	190300	18046000	5920	5920	5920	5920	0
83	20250212	190200	18046000	5920	5920	5920	5920	0
84	20250212	190100	18046000	5920	5920	5920	5920	0
85	20250212	190000	18046000	5920	5920	5920	5920	0
86	20250212	185900	18046000	5920	5920	5920	5920	0
87	20250212	185800	18046000	5920	5920	5920	5920	0
88	20250212	185700	18046000	5920	5920	5920	5920	0
89	20250212	185600	18046000	5920	5920	5920	5920	0
90	20250212	185500	18046000	5920	5920	5920	5920	0
91	20250212	185400	18046000	5920	5920	5920	5920	0
92	20250212	185300	18046000	5920	5920	5920	5920	52
93	20250212	185200	18046000	5920	5920	5920	5920	0
94	20250212	185100	18046000	5920	5920	5920	5920	0
95	20250212	185000	18046000	5920	5920	5920	5920	0
96	20250212	184900	18046000	5920	5920	5920	5920	0
97	20250212	184800	18046000	5920	5920	5920	5920	0
98	20250212	184700	18046000	5920	5920	5920	5920	0
99	20250212	184600	18046000	5920	5920	5920	5920	0
100	20250212	184500	18046000	5920	5920	5920	5920	0
101	20250212	184400	18046000	5920	5920	5920	5920	0
102	20250212	184300	18046000	5920	5920	5920	5920	0
103	20250212	184200	18046000	5920	5920	5920	5920	0
104	20250212	184100	18046000	5920	5920	5920	5920	0
105	20250212	184000	18046000	5920	5920	5920	5920	0
106	20250212	183900	18046000	5920	5920	5920	5920	0
107	20250212	183800	18046000	5920	5920	5920	5920	0
108	20250212	183700	18046000	5920	5920	5920	5920	0
109	20250212	183600	18046000	5920	5920	5920	5920	0
110	20250212	183500	18046000	5920	5920	5920	5920	0
111	20250212	183400	18046000	5920	5920	5920	5920	0
112	20250212	183300	18046000	5920	5920	5920	5920	0
113	20250212	183200	18046000	5920	5920	5920	5920	0
114	20250212	183100	18046000	5920	5920	5920	5920	0
115	20250212	183000	18046000	5920	5920	5920	5920	0
116	20250212	182900	18046000	5920	5920	5920	5920	0
117	20250212	182800	18046000	5920	5920	5920	5920	0
118	20250212	182700	18046000	5920	5920	5920	5920	0
119	20250212	182600	18046000	5920	5920	5920	5920	0
120	20250212	182500	18046000	5920	5920	5920	5920	0
121	20250212	182400	18046000	5920	5920	5920	5920	0
122	20250212	182300	18046000	5920	5920	5920	5920	52
123	20250212	182200	18046000	5920	5920	5920	5920	0
124	20250212	182100	18046000	5920	5920	5920	5920	0
125	20250212	182000	18046000	5920	5920	5920	5920	0
126	20250212	181900	18046000	5920	5920	5920	5920	0
127	20250212	181800	18046000	5920	5920	5920	5920	0
128	20250212	181700	18046000	5920	5920	5920	5920	0
129	20250212	181600	18046000	5920	5920	5920	5920	0
130	20250212	181500	18046000	5920	5920	5920	5920	0
131	20250212	181400	18046000	5920	5920	5920	5920	0
132	20250212	181300	18046000	5920	5920	5920	5920	0
133	20250212	181200	18046000	5920	5920	5920	5920	0
134	20250212	181100	18046000	5920	5920	5920	5920	0
135	20250212	181000	18046000	5920	5920	5920	5920	0
136	20250212	180900	18046000	5920	5920	5920	5920	0
137	20250212	180800	18046000	5920	5920	5920	5920	0
138	20250212	180700	18046000	5920	5920	5920	5920	0
139	20250212	180600	18046000	5920	5920	5920	5920	0
140	20250212	180500	18046000	5920	5920	5920	5920	0
141	20250212	180400	18046000	5920	5920	5920	5920	0
142	20250212	180300	18046000	5920	5920	5920	5920	0
143	20250212	180200	18046000	5920	5920	5920	5920	0
144	20250212	180100	18046000	5920	5920	5920	5920	0
145	20250212	180000	18046000	5920	5920	5920	5920	0
146	20250212	175900	18046000	5920	5920	5920	5920	0
147	20250212	175800	18046000	5920	5920	5920	5920	0
148	20250212	175700	18046000	5920	5920	5920	5920	0
149	20250212	175600	18046000	5920	5920	5920	5920	0
150	20250212	175500	18046000	5920	5920	5920	5920	0
151	20250212	175400	18046000	5920	5920	5920	5920	0
152	20250212	175300	18046000	5920	5920	5920	5920	52
153	20250212	175200	18046000	5920	5920	5920	5920	0
154	20250212	175100	18046000	5920	5920	5920	5920	0
155	20250212	175000	18046000	5920	5920	5920	5920	0
156	20250212	174900	18046000	5920	5920	5920	5920	0
157	20250212	174800	18046000	5920	5920	5920	5920	0
158	20250212	174700	18046000	5920	5920	5920	5920	0
159	20250212	174600	18046000	5920	5920	5920	5920	0
160	20250212	174500	18046000	5920	5920	5920	5920	0
161	20250212	174400	18046000	5920	5920	5920	5920	0
162	20250212	174300	18046000	5920	5920	5920	5920	0
163	20250212	174200	18046000	5920	5920	5920	5920	0
164	20250212	174100	18046000	5920	5920	5920	5920	0
165	20250212	174000	18046000	5920	5920	5920	5920	0
166	20250212	173900	18046000	5920	5920	5920	5920	0
167	20250212	173800	18046000	5920	5920	5920	5920	0
168	20250212	173700	18046000	5920	5920	5920	5920	0
169	20250212	173600	18046000	5920	5920	5920	5920	0
170	20250212	173500	18046000	5920	5920	5920	5920	0
171	20250212	173400	18046000	5920	5920	5920	5920	0
172	20250212	173300	18046000	5920	5920	5920	5920	0
173	20250212	173200	18046000	5920	5920	5920	5920	0
174	20250212	173100	18046000	5920	5920	5920	5920	0
175	20250212	173000	18046000	5920	5920	5920	5920	0
176	20250212	172900	18046000	5920	5920	5920	5920	0
177	20250212	172800	18046000	5920	5920	5920	5920	0
178	20250212	172700	18046000	5920	5920	5920	5920	0
179	20250212	172600	18046000	5920	5920	5920	5920	0
180	20250212	172500	18046000	5920	5920	5920	5920	0
181	20250212	172400	18046000	5920	5920	5920	5920	0
182	20250212	172300	18046000	5920	5920	5920	5920	52
183	20250212	172200	18046000	5920	5920	5920	5920	0
184	20250212	172100	18046000	5920	5920	5920	5920	0
185	20250212	172000	18046000	5920	5920	5920	5920	0
186	20250212	171900	18046000	5920	5920	5920	5920	0
187	20250212	171800	18046000	5920	5920	5920	5920	0
188	20250212	171700	18046000	5920	5920	5920	5920	0
189	20250212	171600	18046000	5920	5920	5920	5920	0
190	20250212	171500	18046000	5920	5920	5920	5920	0
191	20250212	171400	18046000	5920	5920	5920	5920	0
192	20250212	171300	18046000	5920	5920	5920	5920	0
193	20250212	171200	18046000	5920	5920	5920	5920	0
194	20250212	171100	18046000	5920	5920	5920	5920	0
195	20250212	171000	18046000	5920	5920	5920	5920	0
196	20250212	170900	18046000	5920	5920	5920	5920	0
197	20250212	170800	18046000	5920	5920	5920	5920	0
198	20250212	170700	18046000	5920	5920	5920	5920	0
199	20250212	170600	18046000	5920	5920	5920	5920	0
200	20250212	170500	18046000	5920	5920	5920	5920	0
201	20250212	170400	18046000	5920	5920	5920	5920	0
202	20250212	170300	18046000	5920	5920	5920	5920	0
203	20250212	170200	18046000	5920	5920	5920	5920	0
204	20250212	170100	18046000	5920	5920	5920	5920	0
205	20250212	170000	18046000	5920	5920	5920	5920	0
206	20250212	165900	18046000	5920	5920	5920	5920	0
207	20250212	165800	18046000	5920	5920	5920	5920	0
208	20250212	165700	18046000	5920	5920	5920	5920	0
209	20250212	165600	18046000	5920	5920	5920	5920	0
210	20250212	165500	18046000	5920	5920	5920	5920	0
211	20250212	165400	18046000	5920	5920	5920	5920	0
212	20250212	165300	18046000	5920	5920	5920	5920	52
213	20250212	165200	18046000	5920	5920	5920	5920	0
214	20250212	165100	18046000	5920	5920	5920	5920	0
215	20250212	165000	18046000	5920	5920	5920	5920	0
216	20250212	164900	18046000	5920	5920	5920	5920	0
217	20250212	164800	18046000	5920	5920	5920	5920	0
218	20250212	164700	18046000	5920	5920	5920	5920	0
219	20250212	164600	18046000	5920	5920	5920	5920	0
220	20250212	164500	18046000	5920	5920	5920	5920	0
221	20250212	164400	18046000	5920	5920	5920	5920	0
222	20250212	164300	18046000	5920	5920	5920	5920	0
223	20250212	164200	18046000	5920	5920	5920	5920	0
224	20250212	164100	18046000	5920	5920	5920	5920	0
225	20250212	164000	18046000	5920	5920	5920	5920	0
226	20250212	163900	18046000	5920	5920	5920	5920	0
227	20250212	163800	18046000	5920	5920	5920	5920	0
228	20250212	163700	18046000	5920	5920	5920	5920	0
229	20250212	163600	18046000	5920	5920	5920	5920	0
230	20250212	163500	18046000	5920	5920	5920	5920	0
231	20250212	163400	18046000	5920	5920	5920	5920	0
232	20250212	163300	18046000	5920	5920	5920	5920	0
233	20250212	163200	18046000	5920	5920	5920	5920	0
234	20250212	163100	18046000	5920	5920	5920	5920	0
235	20250212	163000	18046000	5920	5920	5920	5920	0
236	20250212	162900	18046000	5920	5920	5920	5920	0
237	20250212	162800	18046000	5920	5920	5920	5920	0
238	20250212	162700	18046000	5920	5920	5920	5920	0
239	20250212	162600	18046000	5920	5920	5920	5920	0
240	20250212	162500	18046000	5920	5920	5920	5920	0
241	20250212	162400	18046000	5920	5920	5920	5920	0
242	20250212	162300	18046000	5920	5920	5920	5920	52
243	20250212	162200	18046000	5920	5920	5920	5920	0
244	20250212	162100	18046000	5920	5920	5920	5920	0
245	20250212	162000	18046000	5920	5920	5920	5920	0
246	20250212	161900	18046000	5920	5920	5920	5920	0
247	20250212	161800	18046000	5920	5920	5920	5920	0
248	20250212	161700	18046000	5920	5920	5920	5920	0
249	20250212	161600	18046000	5920	5920	5920	5920	0
250	20250212	161500	18046000	5920	5920	5920	5920	0
251	20250212	161400	18046000	5920	5920	5920	5920	0
252	20250212	161300	18046000	5920	5920	5920	5920	0
253	20250212	161200	18046000	5920	5920	5920	5920	0
254	20250212	161100	18046000	5920	5920	5920	5920	0
255	20250212	161000	18046000	5920	5920	5920	5920	0
256	20250212	160900	18046000	5920	5920	5920	5920	0
257	20250212	160800	18046000	5920	5920	5920	5920	0
258	20250212	160700	18046000	5920	5920	5920	5920	0
259	20250212	160600	18046000	5920	5920	5920	5920	0
260	20250212	160500	18046000	5920	5920	5920	5920	0
261	20250212	160400	18046000	5920	5920	5920	5920	0
262	20250212	160300	18046000	5920	5920	5920	5920	0
263	20250212	160200	18046000	5920	5920	5920	5920	0
264	20250212	160100	18046000	5920	5920	5920	5920	0
265	20250212	160000	18046000	5920	5920	5920	5920	0
266	20250212	155900	18046000	5920	5920	5920	5920	0
267	20250212	155800	18046000	5920	5920	5920	5920	0
268	20250212	155700	18046000	5920	5920	5920	5920	0
269	20250212	155600	18046000	5920	5920	5920	5920	0
270	20250212	155500	18046000	5920	5920	5920	5920	0
271	20250212	155400	18046000	5920	5920	5920	5920	0
272	20250212	155300	18046000	5920	5920	5920	5920	52
273	20250212	155200	18046000	5920	5920	5920	5920	0
274	20250212	155100	18046000	5920	5920	5920	5920	0
275	20250212	155000	18046000	5920	5920	5920	5920	0
276	20250212	154900	18046000	5920	5920	5920	5920	0
277	20250212	154800	18046000	5920	5920	5920	5920	0
278	20250212	154700	18046000	5920	5920	5920	5920	0
279	20250212	154600	18046000	5920	5920	5920	5920	0
280	20250212	154500	18046000	5920	5920	5920	5920	0
281	20250212	154400	18046000	5920	5920	5920	5920	0
282	20250212	154300	18046000	5920	5920	5920	5920	0
283	20250212	154200	18046000	5920	5920	5920	5920	0
284	20250212	154100	18046000	5920	5920	5920	5920	0
285	20250212	154000	18046000	5920	5920	5920	5920	0
286	20250212	153900	18046000	5920	5920	5920	5920	0
287	20250212	153800	18046000	5920	5920	5920	5920	0
288	20250212	153700	18046000	5920	5920	5920	5920	0
289	20250212	153600	18046000	5920	5920	5920	5920	0
290	20250212	153500	18046000	5920	5920	5920	5920	0
291	20250212	153400	18046000	5920	5920	5920	5920	0
292	20250212	153300	18046000	5920	5920	5920	5920	0
293	20250212	153200	18046000	5920	5920	5920	5920	0
294	20250212	153100	18046000	5920	5920	5920	5920	0
295	20250212	153000	18046000	5920	5920	5920	5920	52
296	20250212	152900	17738160	5920	5920	5920	5920	0
297	20250212	152800	17738160	5920	5920	5920	5920	0
298	20250212	152700	17738160	5920	5920	5920	5920	0
299	20250212	152600	17738160	5920	5920	5920	5920	0
300	20250212	152500	17738160	5920	5920	5920	5920	0
301	20250212	152400	17738160	5920	5920	5920	5920	0
302	20250212	152300	17738160	5920	5920	5920	5920	0
303	20250212	152200	17738160	5920	5920	5920	5920	0
304	20250212	152100	17738160	5920	5920	5920	5920	0
305	20250212	152000	17738160	5920	5920	5920	5920	0
306	20250212	151900	17738160	5920	5920	5920	5920	0
307	20250212	151800	17738160	5920	5920	5920	5920	2
308	20250212	151700	17726320	5920	5920	5920	5920	0
309	20250212	151600	17726320	5920	5920	5920	5920	0
310	20250212	151500	17726320	5920	5920	5920	5910	54
311	20250212	151400	17407040	5920	5920	5920	5920	1
312	20250212	151300	17401120	5920	5920	5920	5920	0
313	20250212	151200	17401120	5920	5920	5920	5920	0
314	20250212	151100	17401120	5920	5920	5920	5920	1
315	20250212	151000	17395200	5930	5930	5930	5930	0
316	20250212	150900	17395200	5930	5930	5930	5930	0
317	20250212	150800	17395200	5930	5930	5930	5930	0
318	20250212	150700	17395200	5930	5930	5930	5930	0
319	20250212	150600	17395200	5930	5930	5930	5930	2
320	20250212	150500	17383340	5930	5940	5940	5930	4
321	20250212	150400	17359600	5940	5940	5940	5940	0
322	20250212	150300	17359600	5940	5940	5940	5940	0
323	20250212	150200	17359600	5940	5940	5940	5940	150
324	20250212	150100	16468600	5940	5940	5940	5940	8
325	20250212	150000	16421080	5940	5940	5940	5940	0
326	20250212	145900	16421080	5940	5940	5940	5940	0
327	20250212	145800	16421080	5940	5940	5940	5940	0
328	20250212	145700	16421080	5940	5940	5940	5940	0
329	20250212	145600	16421080	5940	5940	5940	5940	0
330	20250212	145500	16421080	5940	5940	5940	5940	0
331	20250212	145400	16421080	5940	5940	5940	5940	0
332	20250212	145300	16421080	5940	5940	5940	5940	0
333	20250212	145200	16421080	5940	5940	5940	5940	0
334	20250212	145100	16421080	5940	5940	5940	5940	0
335	20250212	145000	16421080	5940	5910	5940	5910	2
336	20250212	144900	16409230	5910	5910	5910	5910	0
337	20250212	144800	16409230	5910	5910	5910	5910	0
338	20250212	144700	16409230	5910	5910	5910	5910	0
339	20250212	144600	16409230	5910	5910	5910	5910	0
340	20250212	144500	16409230	5910	5910	5910	5910	0
341	20250212	144400	16409230	5910	5940	5940	5910	11
342	20250212	144300	16343920	5910	5940	5940	5910	3
343	20250212	144200	16326130	5940	5940	5940	5940	0
344	20250212	144100	16326130	5940	5940	5940	5940	0
345	20250212	144000	16326130	5940	5940	5940	5940	0
346	20250212	143900	16326130	5940	5940	5940	5940	0
347	20250212	143800	16326130	5940	5940	5940	5940	10
348	20250212	143700	16266730	5940	5940	5940	5940	0
349	20250212	143600	16266730	5940	5940	5940	5940	0
350	20250212	143500	16266730	5940	5940	5940	5940	0
351	20250212	143400	16266730	5940	5940	5940	5940	0
352	20250212	143300	16266730	5940	5940	5940	5940	100
353	20250212	143200	15672730	5940	5940	5940	5940	0
354	20250212	143100	15672730	5940	5940	5940	5940	0
355	20250212	143000	15672730	5940	5940	5940	5940	0
356	20250212	142900	15672730	5940	5940	5940	5940	0
357	20250212	142800	15672730	5940	5940	5940	5940	0
358	20250212	142700	15672730	5940	5940	5940	5940	0
359	20250212	142600	15672730	5940	5940	5940	5940	0
360	20250212	142500	15672730	5940	5940	5940	5940	0
361	20250212	142400	15672730	5940	5940	5940	5940	0
362	20250212	142300	15672730	5940	5940	5940	5940	0
363	20250212	142200	15672730	5940	5940	5940	5940	0
364	20250212	142100	15672730	5940	5940	5940	5940	0
365	20250212	142000	15672730	5940	5940	5940	5940	0
366	20250212	141900	15672730	5940	5940	5940	5940	0
367	20250212	141800	15672730	5940	5940	5940	5940	0
368	20250212	141700	15672730	5940	5940	5940	5940	0
369	20250212	141600	15672730	5940	5940	5940	5940	0
370	20250212	141500	15672730	5940	5940	5940	5940	0
371	20250212	141400	15672730	5940	5940	5940	5940	0
372	20250212	141300	15672730	5940	5940	5940	5940	0
373	20250212	141200	15672730	5940	5940	5940	5940	0
374	20250212	141100	15672730	5940	5940	5940	5940	0
375	20250212	141000	15672730	5940	5940	5940	5940	0
376	20250212	140900	15672730	5940	5940	5940	5940	2
377	20250212	140800	15660850	5910	5910	5910	5910	0
378	20250212	140700	15660850	5910	5910	5910	5910	0
379	20250212	140600	15660850	5910	5910	5910	5910	0
380	20250212	140500	15660850	5910	5910	5910	5910	0
381	20250212	140400	15660850	5910	5910	5910	5910	0
382	20250212	140300	15660850	5910	5910	5910	5910	0
383	20250212	140200	15660850	5910	5910	5910	5910	0
384	20250212	140100	15660850	5910	5910	5910	5910	0
385	20250212	140000	15660850	5910	5910	5910	5910	1
386	20250212	135900	15654940	5950	5950	5950	5950	0
387	20250212	135800	15654940	5950	5950	5950	5950	0
388	20250212	135700	15654940	5950	5950	5950	5950	0
389	20250212	135600	15654940	5950	5950	5950	5950	0
390	20250212	135500	15654940	5950	5950	5950	5950	0
391	20250212	135400	15654940	5950	5950	5950	5950	0
392	20250212	135300	15654940	5950	5950	5950	5950	0
393	20250212	135200	15654940	5950	5950	5950	5950	0
394	20250212	135100	15654940	5950	5950	5950	5950	0
395	20250212	135000	15654940	5950	5950	5950	5950	0
396	20250212	134900	15654940	5950	5950	5950	5950	0
397	20250212	134800	15654940	5950	5950	5950	5950	0
398	20250212	134700	15654940	5950	5950	5950	5950	0
399	20250212	134600	15654940	5950	5910	5950	5910	2
400	20250212	134500	15643080	5910	5910	5910	5910	142
401	20250212	134400	14803860	5910	5910	5910	5910	174
402	20250212	134300	13775520	5910	5910	5910	5910	0
403	20250212	134200	13775520	5910	5910	5910	5910	0
404	20250212	134100	13775520	5910	5910	5910	5910	0
405	20250212	134000	13775520	5910	5910	5910	5910	0
406	20250212	133900	13775520	5910	5910	5910	5910	0
407	20250212	133800	13775520	5910	5910	5910	5910	0
408	20250212	133700	13775520	5910	5910	5910	5910	0
409	20250212	133600	13775520	5910	5910	5910	5910	0
410	20250212	133500	13775520	5910	5910	5910	5910	0
411	20250212	133400	13775520	5910	5910	5910	5910	0
412	20250212	133300	13775520	5910	5910	5910	5910	0
413	20250212	133200	13775520	5910	5910	5910	5910	0
414	20250212	133100	13775520	5910	5910	5910	5910	308
415	20250212	133000	11955240	5920	5920	5920	5920	246
416	20250212	132900	10498920	5930	5930	5930	5930	0
417	20250212	132800	10498920	5930	5930	5930	5930	0
418	20250212	132700	10498920	5930	5930	5930	5930	0
419	20250212	132600	10498920	5930	5930	5930	5930	0
420	20250212	132500	10498920	5930	5930	5930	5930	0
421	20250212	132400	10498920	5930	5930	5930	5930	0
422	20250212	132300	10498920	5930	5930	5930	5930	85
423	20250212	132200	9994870	5930	5930	5930	5930	0
424	20250212	132100	9994870	5930	5930	5930	5930	200
425	20250212	132000	8808870	5940	5940	5940	5940	0
426	20250212	131900	8808870	5940	5940	5940	5940	0
427	20250212	131800	8808870	5940	5940	5940	5940	3
428	20250212	131700	8791050	5940	5940	5940	5940	0
429	20250212	131600	8791050	5940	5940	5940	5940	0
430	20250212	131500	8791050	5940	5940	5940	5940	0
431	20250212	131400	8791050	5940	5940	5940	5940	225
432	20250212	131300	7454550	5950	5950	5950	5950	0
433	20250212	131200	7454550	5950	5950	5950	5950	0
434	20250212	131100	7454550	5950	5950	5950	5950	0
435	20250212	131000	7454550	5950	5950	5950	5950	0
436	20250212	130900	7454550	5950	5950	5950	5950	0
437	20250212	130800	7454550	5950	5950	5950	5950	0
438	20250212	130700	7454550	5950	5950	5950	5950	0
439	20250212	130600	7454550	5950	5950	5950	5950	0
440	20250212	130500	7454550	5950	5950	5950	5950	0
441	20250212	130400	7454550	5950	5950	5950	5950	0
442	20250212	130300	7454550	5950	5950	5950	5950	0
443	20250212	130200	7454550	5950	5950	5950	5950	0
444	20250212	130100	7454550	5950	5950	5950	5950	0
445	20250212	130000	7454550	5950	5950	5950	5950	1
446	20250212	125900	7448600	5950	5950	5950	5950	1
447	20250212	125800	7442650	5950	5950	5950	5950	0
448	20250212	125700	7442650	5950	5950	5950	5950	0
449	20250212	125600	7442650	5950	5950	5950	5950	0
450	20250212	125500	7442650	5950	5950	5950	5950	10
451	20250212	125400	7383150	5960	5960	5960	5960	0
452	20250212	125300	7383150	5960	5960	5960	5960	0
453	20250212	125200	7383150	5960	5960	5960	5960	0
454	20250212	125100	7383150	5960	5960	5960	5960	0
455	20250212	125000	7383150	5960	5960	5960	5960	0
456	20250212	124900	7383150	5960	5960	5960	5960	0
457	20250212	124800	7383150	5960	5960	5960	5960	0
458	20250212	124700	7383150	5960	5960	5960	5960	0
459	20250212	124600	7383150	5960	5960	5960	5960	0
460	20250212	124500	7383150	5960	5960	5960	5960	0
461	20250212	124400	7383150	5960	5960	5960	5960	0
462	20250212	124300	7383150	5960	5960	5960	5960	0
463	20250212	124200	7383150	5960	5960	5960	5960	0
464	20250212	124100	7383150	5960	5960	5960	5960	0
465	20250212	124000	7383150	5960	5960	5960	5960	0
466	20250212	123900	7383150	5960	5960	5960	5960	0
467	20250212	123800	7383150	5960	5960	5960	5960	0
468	20250212	123700	7383150	5960	5960	5960	5960	0
469	20250212	123600	7383150	5960	5960	5960	5960	0
470	20250212	123500	7383150	5960	5960	5960	5960	0
471	20250212	123400	7383150	5960	5960	5960	5960	0
472	20250212	123300	7383150	5960	5960	5960	5960	0
473	20250212	123200	7383150	5960	5960	5960	5960	0
474	20250212	123100	7383150	5960	5960	5960	5960	0
475	20250212	123000	7383150	5960	5960	5960	5960	0
476	20250212	122900	7383150	5960	5960	5960	5960	0
477	20250212	122800	7383150	5960	5960	5960	5960	0
478	20250212	122700	7383150	5960	5960	5960	5960	0
479	20250212	122600	7383150	5960	5960	5960	5960	0
480	20250212	122500	7383150	5960	5960	5960	5960	0
481	20250212	122400	7383150	5960	5960	5960	5960	0
482	20250212	122300	7383150	5960	5960	5960	5960	0
483	20250212	122200	7383150	5960	5960	5960	5960	0
484	20250212	122100	7383150	5960	5960	5960	5960	74
485	20250212	122000	6942110	5950	5950	5950	5950	0
486	20250212	121900	6942110	5950	5950	5950	5950	0
487	20250212	121800	6942110	5950	5950	5950	5950	262
488	20250212	121700	5383210	5950	5950	5950	5950	0
489	20250212	121600	5383210	5950	5950	5950	5950	0
490	20250212	121500	5383210	5950	5950	5950	5950	0
491	20250212	121400	5383210	5950	5950	5950	5950	0
492	20250212	121300	5383210	5950	5950	5950	5950	0
493	20250212	121200	5383210	5950	5950	5950	5950	4
494	20250212	121100	5359410	5940	5940	5940	5940	0
495	20250212	121000	5359410	5940	5940	5940	5940	0
496	20250212	120900	5359410	5940	5940	5940	5940	0
497	20250212	120800	5359410	5940	5940	5940	5940	0
498	20250212	120700	5359410	5940	5940	5940	5940	0
499	20250212	120600	5359410	5940	5940	5940	5940	0
500	20250212	120500	5359410	5940	5940	5940	5940	0
501	20250212	120400	5359410	5940	5940	5940	5940	1
502	20250212	120300	5353470	5950	5950	5950	5950	540
503	20250212	120200	2140470	5970	5970	5970	5970	0
504	20250212	120100	2140470	5970	5970	5970	5970	0
505	20250212	120000	2140470	5970	5970	5970	5970	0
506	20250212	115900	2140470	5970	5970	5970	5970	0
507	20250212	115800	2140470	5970	5970	5970	5970	0
508	20250212	115700	2140470	5970	5970	5970	5970	0
509	20250212	115600	2140470	5970	5970	5970	5970	0
510	20250212	115500	2140470	5970	5970	5970	5970	0
511	20250212	115400	2140470	5970	5970	5970	5970	0
512	20250212	115300	2140470	5970	5970	5970	5970	0
513	20250212	115200	2140470	5970	5970	5970	5970	0
514	20250212	115100	2140470	5970	5970	5970	5970	0
515	20250212	115000	2140470	5970	5970	5970	5970	0
516	20250212	114900	2140470	5970	5970	5970	5970	0
517	20250212	114800	2140470	5970	5970	5970	5970	0
518	20250212	114700	2140470	5970	5970	5970	5970	0
519	20250212	114600	2140470	5970	5970	5970	5970	0
520	20250212	114500	2140470	5970	5970	5970	5970	0
521	20250212	114400	2140470	5970	5970	5970	5970	0
522	20250212	114300	2140470	5970	5970	5970	5970	0
523	20250212	114200	2140470	5970	5970	5970	5970	0
524	20250212	114100	2140470	5970	5970	5970	5970	0
525	20250212	114000	2140470	5970	5970	5970	5970	0
526	20250212	113900	2140470	5970	5970	5970	5970	0
527	20250212	113800	2140470	5970	5970	5970	5970	0
528	20250212	113700	2140470	5970	5970	5970	5970	0
529	20250212	113600	2140470	5970	5970	5970	5970	0
530	20250212	113500	2140470	5970	5970	5970	5970	0
531	20250212	113400	2140470	5970	5970	5970	5970	0
532	20250212	113300	2140470	5970	5970	5970	5970	3
533	20250212	113200	2122560	5950	5950	5950	5950	0
534	20250212	113100	2122560	5950	5950	5950	5950	0
535	20250212	113000	2122560	5950	5950	5950	5950	16
536	20250212	112900	2027360	5950	5950	5950	5950	0
537	20250212	112800	2027360	5950	5950	5950	5950	0
538	20250212	112700	2027360	5950	5950	5950	5950	0
539	20250212	112600	2027360	5950	5950	5950	5950	0
540	20250212	112500	2027360	5950	5950	5950	5950	0
541	20250212	112400	2027360	5950	5950	5950	5950	0
542	20250212	112300	2027360	5950	5950	5950	5950	0
543	20250212	112200	2027360	5950	5950	5950	5950	0
544	20250212	112100	2027360	5950	5950	5950	5950	0
545	20250212	112000	2027360	5950	5950	5950	5950	0
546	20250212	111900	2027360	5950	5950	5950	5950	0
547	20250212	111800	2027360	5950	5950	5950	5950	0
548	20250212	111700	2027360	5950	5950	5950	5950	0
549	20250212	111600	2027360	5950	5950	5950	5950	0
550	20250212	111500	2027360	5950	5950	5950	5950	0
551	20250212	111400	2027360	5950	5950	5950	5950	0
552	20250212	111300	2027360	5950	5950	5950	5950	0
553	20250212	111200	2027360	5950	5950	5950	5950	0
554	20250212	111100	2027360	5950	5950	5950	5950	0
555	20250212	111000	2027360	5950	5950	5950	5950	0
556	20250212	110900	2027360	5950	5950	5950	5950	0
557	20250212	110800	2027360	5950	5950	5950	5950	0
558	20250212	110700	2027360	5950	5950	5950	5950	0
559	20250212	110600	2027360	5950	5950	5950	5950	0
560	20250212	110500	2027360	5950	5950	5950	5950	0
561	20250212	110400	2027360	5950	5950	5950	5950	0
562	20250212	110300	2027360	5950	5950	5950	5950	0
563	20250212	110200	2027360	5950	5950	5950	5950	1
564	20250212	110100	2021410	5980	5980	5980	5980	0
565	20250212	110000	2021410	5980	5980	5980	5980	0
566	20250212	105900	2021410	5980	5980	5980	5980	0
567	20250212	105800	2021410	5980	5980	5980	5980	0
568	20250212	105700	2021410	5980	5980	5980	5980	0
569	20250212	105600	2021410	5980	5980	5980	5980	0
570	20250212	105500	2021410	5980	5980	5980	5980	0
571	20250212	105400	2021410	5980	5980	5980	5980	0
572	20250212	105300	2021410	5980	5980	5980	5980	0
573	20250212	105200	2021410	5980	5980	5980	5980	0
574	20250212	105100	2021410	5980	5980	5980	5980	0
575	20250212	105000	2021410	5980	5980	5980	5980	0
576	20250212	104900	2021410	5980	5980	5980	5980	0
577	20250212	104800	2021410	5980	5980	5980	5980	0
578	20250212	104700	2021410	5980	5980	5980	5980	0
579	20250212	104600	2021410	5980	5980	5980	5980	0
580	20250212	104500	2021410	5980	5980	5980	5980	0
581	20250212	104400	2021410	5980	5980	5980	5980	0
582	20250212	104300	2021410	5980	5980	5980	5980	0
583	20250212	104200	2021410	5980	5980	5980	5980	0
584	20250212	104100	2021410	5980	5980	5980	5980	0
585	20250212	104000	2021410	5980	5980	5980	5980	0
586	20250212	103900	2021410	5980	5970	5980	5970	5
587	20250212	103800	1991540	5980	5980	5980	5980	0
588	20250212	103700	1991540	5980	5980	5980	5980	0
589	20250212	103600	1991540	5980	5980	5980	5980	0
590	20250212	103500	1991540	5980	5980	5980	5980	0
591	20250212	103400	1991540	5980	5980	5980	5980	0
592	20250212	103300	1991540	5980	5980	5980	5980	0
593	20250212	103200	1991540	5980	5980	5980	5980	0
594	20250212	103100	1991540	5980	5980	5980	5980	0
595	20250212	103000	1991540	5980	5980	5980	5980	0
596	20250212	102900	1991540	5980	5980	5980	5980	0
597	20250212	102800	1991540	5980	5980	5980	5980	0
598	20250212	102700	1991540	5980	5980	5980	5980	0
599	20250212	102600	1991540	5980	5980	5980	5980	0
600	20250212	102500	1991540	5980	5980	5980	5980	0
601	20250212	102400	1991540	5980	5980	5980	5980	0
602	20250212	102300	1991540	5980	5980	5980	5980	0
603	20250212	102200	1991540	5980	5980	5980	5980	0
604	20250212	102100	1991540	5980	5980	5980	5980	0
605	20250212	102000	1991540	5980	5980	5980	5980	1
606	20250212	101900	1985560	6000	6000	6000	6000	0
607	20250212	101800	1985560	6000	6000	6000	6000	0
608	20250212	101700	1985560	6000	6000	6000	6000	0
609	20250212	101600	1985560	6000	6000	6000	6000	0
610	20250212	101500	1985560	6000	6000	6000	6000	0
611	20250212	101400	1985560	6000	6000	6000	6000	0
612	20250212	101300	1985560	6000	6000	6000	6000	0
613	20250212	101200	1985560	6000	6000	6000	6000	0
614	20250212	101100	1985560	6000	6000	6000	6000	0
615	20250212	101000	1985560	6000	6000	6000	6000	0
616	20250212	100900	1985560	6000	6000	6000	6000	0
617	20250212	100800	1985560	6000	6000	6000	6000	0
618	20250212	100700	1985560	6000	6000	6000	6000	0
619	20250212	100600	1985560	6000	6000	6000	6000	0
620	20250212	100500	1985560	6000	6000	6000	6000	0
621	20250212	100400	1985560	6000	6000	6000	6000	0
622	20250212	100300	1985560	6000	6000	6000	6000	0
623	20250212	100200	1985560	6000	6000	6000	6000	0
624	20250212	100100	1985560	6000	6000	6000	6000	0
625	20250212	100000	1985560	6000	6000	6000	6000	0
626	20250212	095900	1985560	6000	6000	6000	6000	0
627	20250212	095800	1985560	6000	6000	6000	6000	0
628	20250212	095700	1985560	6000	6000	6000	6000	0
629	20250212	095600	1985560	6000	5960	6000	5960	10
630	20250212	095500	1925800	5930	5930	5930	5930	0
631	20250212	095400	1925800	5930	5930	5930	5930	0
632	20250212	095300	1925800	5930	5930	5930	5930	0
633	20250212	095200	1925800	5930	5930	5930	5930	0
634	20250212	095100	1925800	5930	5930	5930	5930	0
635	20250212	095000	1925800	5930	5930	5930	5930	0
636	20250212	094900	1925800	5930	5930	5930	5930	0
637	20250212	094800	1925800	5930	5930	5930	5930	0
638	20250212	094700	1925800	5930	5930	5930	5930	0
639	20250212	094600	1925800	5930	5930	5930	5930	0
640	20250212	094500	1925800	5930	5930	5930	5930	19
641	20250212	094400	1813130	5930	5930	5930	5930	5
642	20250212	094300	1783480	5910	5930	5930	5910	94
643	20250212	094200	1226330	5980	5980	5980	5980	0
644	20250212	094100	1226330	5980	5980	5980	5980	0
645	20250212	094000	1226330	5980	5980	5980	5980	0
646	20250212	093900	1226330	5980	5980	5980	5980	0
647	20250212	093800	1226330	5980	5980	5980	5980	0
648	20250212	093700	1226330	5980	5980	5980	5980	1
649	20250212	093600	1220350	5940	5980	5980	5940	21
650	20250212	093500	1095570	5990	5990	5990	5990	5
651	20250212	093400	1065620	5990	5990	5990	5990	0
652	20250212	093300	1065620	5990	5990	5990	5990	0
653	20250212	093200	1065620	5990	5990	5990	5990	0
654	20250212	093100	1065620	5990	5990	5990	5990	0
655	20250212	093000	1065620	5990	5990	5990	5990	0
656	20250212	092900	1065620	5990	5990	5990	5990	0
657	20250212	092800	1065620	5990	5990	5990	5990	0
658	20250212	092700	1065620	5990	5990	5990	5990	0
659	20250212	092600	1065620	5990	5990	5990	5990	0
660	20250212	092500	1065620	5990	5990	5990	5990	10
661	20250212	092400	1005720	5990	5990	5990	5990	1
662	20250212	092300	999730	5990	5990	5990	5990	0
663	20250212	092200	999730	5990	5990	5990	5990	0
664	20250212	092100	999730	5990	5990	5990	5990	0
665	20250212	092000	999730	5990	5990	5990	5990	0
666	20250212	091900	999730	5990	5990	5990	5990	0
667	20250212	091800	999730	5990	5990	5990	5990	0
668	20250212	091700	999730	5990	5990	5990	5990	63
669	20250212	091600	622360	5990	5990	5990	5990	0
670	20250212	091500	622360	5990	5990	5990	5990	4
671	20250212	091400	598400	5990	5990	5990	5990	0
672	20250212	091300	598400	5990	5990	5990	5990	0
673	20250212	091200	598400	5990	5990	5990	5990	0
674	20250212	091100	598400	5990	5990	5990	5990	0
675	20250212	091000	598400	5990	5990	5990	5990	0
676	20250212	090900	598400	5990	5990	5990	5990	0
677	20250212	090800	598400	5990	5990	5990	5990	0
678	20250212	090700	598400	5990	5970	5990	5970	100
679	20250212	090600	0	5990	5990	5990	5990	0
680	20250212	090500	0	5990	5990	5990	5990	0
681	20250212	090400	0	5990	5990	5990	5990	0
682	20250212	090300	0	5990	5990	5990	5990	0
683	20250212	090200	0	5990	5990	5990	5990	0
684	20250212	090100	0	5990	5990	5990	5990	0
685	20250212	090000	0	5990	5990	5990	5990	0