KissMeData/372800/min/candle-20250213.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250213	213000	51024895	4995	4995	4995	4995	100
3	20250213	212900	51024895	4995	4995	4995	4995	0
4	20250213	212800	51024895	4995	4995	4995	4995	0
5	20250213	212700	51024895	4995	4995	4995	4995	0
6	20250213	212600	51024895	4995	4995	4995	4995	0
7	20250213	212500	51024895	4995	4995	4995	4995	0
8	20250213	212400	51024895	4995	4995	4995	4995	0
9	20250213	212300	51024895	4995	4995	4995	4995	0
10	20250213	212200	51024895	4995	4995	4995	4995	0
11	20250213	212100	51024895	4995	4995	4995	4995	0
12	20250213	212000	51024895	4995	4995	4995	4995	0
13	20250213	211900	51024895	4995	4995	4995	4995	0
14	20250213	211800	51024895	4995	4995	4995	4995	0
15	20250213	211700	51024895	4995	4995	4995	4995	0
16	20250213	211600	51024895	4995	4995	4995	4995	0
17	20250213	211500	51024895	4995	4995	4995	4995	0
18	20250213	211400	51024895	4995	4995	4995	4995	0
19	20250213	211300	51024895	4995	4995	4995	4995	0
20	20250213	211200	51024895	4995	4995	4995	4995	0
21	20250213	211100	51024895	4995	4995	4995	4995	0
22	20250213	211000	51024895	4995	4995	4995	4995	0
23	20250213	210900	51024895	4995	4995	4995	4995	0
24	20250213	210800	51024895	4995	4995	4995	4995	0
25	20250213	210700	51024895	4995	4995	4995	4995	0
26	20250213	210600	51024895	4995	4995	4995	4995	0
27	20250213	210500	51024895	4995	4995	4995	4995	0
28	20250213	210400	51024895	4995	4995	4995	4995	0
29	20250213	210300	51024895	4995	4995	4995	4995	0
30	20250213	210200	51024895	4995	4995	4995	4995	0
31	20250213	210100	51024895	4995	4995	4995	4995	0
32	20250213	210000	51024895	4995	4995	4995	4995	100
33	20250213	205900	51024895	4995	4995	4995	4995	0
34	20250213	205800	51024895	4995	4995	4995	4995	0
35	20250213	205700	51024895	4995	4995	4995	4995	0
36	20250213	205600	51024895	4995	4995	4995	4995	0
37	20250213	205500	51024895	4995	4995	4995	4995	0
38	20250213	205400	51024895	4995	4995	4995	4995	0
39	20250213	205300	51024895	4995	4995	4995	4995	0
40	20250213	205200	51024895	4995	4995	4995	4995	0
41	20250213	205100	51024895	4995	4995	4995	4995	0
42	20250213	205000	51024895	4995	4995	4995	4995	0
43	20250213	204900	51024895	4995	4995	4995	4995	0
44	20250213	204800	51024895	4995	4995	4995	4995	0
45	20250213	204700	51024895	4995	4995	4995	4995	0
46	20250213	204600	51024895	4995	4995	4995	4995	0
47	20250213	204500	51024895	4995	4995	4995	4995	0
48	20250213	204400	51024895	4995	4995	4995	4995	0
49	20250213	204300	51024895	4995	4995	4995	4995	0
50	20250213	204200	51024895	4995	4995	4995	4995	0
51	20250213	204100	51024895	4995	4995	4995	4995	0
52	20250213	204000	51024895	4995	4995	4995	4995	0
53	20250213	203900	51024895	4995	4995	4995	4995	0
54	20250213	203800	51024895	4995	4995	4995	4995	0
55	20250213	203700	51024895	4995	4995	4995	4995	0
56	20250213	203600	51024895	4995	4995	4995	4995	0
57	20250213	203500	51024895	4995	4995	4995	4995	0
58	20250213	203400	51024895	4995	4995	4995	4995	0
59	20250213	203300	51024895	4995	4995	4995	4995	0
60	20250213	203200	51024895	4995	4995	4995	4995	0
61	20250213	203100	51024895	4995	4995	4995	4995	0
62	20250213	203000	51024895	4995	4995	4995	4995	100
63	20250213	202900	51024895	4995	4995	4995	4995	0
64	20250213	202800	51024895	4995	4995	4995	4995	0
65	20250213	202700	51024895	4995	4995	4995	4995	0
66	20250213	202600	51024895	4995	4995	4995	4995	0
67	20250213	202500	51024895	4995	4995	4995	4995	0
68	20250213	202400	51024895	4995	4995	4995	4995	0
69	20250213	202300	51024895	4995	4995	4995	4995	0
70	20250213	202200	51024895	4995	4995	4995	4995	0
71	20250213	202100	51024895	4995	4995	4995	4995	0
72	20250213	202000	51024895	4995	4995	4995	4995	0
73	20250213	201900	51024895	4995	4995	4995	4995	0
74	20250213	201800	51024895	4995	4995	4995	4995	0
75	20250213	201700	51024895	4995	4995	4995	4995	0
76	20250213	201600	51024895	4995	4995	4995	4995	0
77	20250213	201500	51024895	4995	4995	4995	4995	0
78	20250213	201400	51024895	4995	4995	4995	4995	0
79	20250213	201300	51024895	4995	4995	4995	4995	0
80	20250213	201200	51024895	4995	4995	4995	4995	0
81	20250213	201100	51024895	4995	4995	4995	4995	0
82	20250213	201000	51024895	4995	4995	4995	4995	0
83	20250213	200900	51024895	4995	4995	4995	4995	0
84	20250213	200800	51024895	4995	4995	4995	4995	0
85	20250213	200700	51024895	4995	4995	4995	4995	0
86	20250213	200600	51024895	4995	4995	4995	4995	0
87	20250213	200500	51024895	4995	4995	4995	4995	0
88	20250213	200400	51024895	4995	4995	4995	4995	0
89	20250213	200300	51024895	4995	4995	4995	4995	0
90	20250213	200200	51024895	4995	4995	4995	4995	0
91	20250213	200100	51024895	4995	4995	4995	4995	0
92	20250213	200000	51024895	4995	4995	4995	4995	100
93	20250213	195900	51024895	4995	4995	4995	4995	0
94	20250213	195800	51024895	4995	4995	4995	4995	0
95	20250213	195700	51024895	4995	4995	4995	4995	0
96	20250213	195600	51024895	4995	4995	4995	4995	0
97	20250213	195500	51024895	4995	4995	4995	4995	0
98	20250213	195400	51024895	4995	4995	4995	4995	0
99	20250213	195300	51024895	4995	4995	4995	4995	0
100	20250213	195200	51024895	4995	4995	4995	4995	0
101	20250213	195100	51024895	4995	4995	4995	4995	0
102	20250213	195000	51024895	4995	4995	4995	4995	0
103	20250213	194900	51024895	4995	4995	4995	4995	0
104	20250213	194800	51024895	4995	4995	4995	4995	0
105	20250213	194700	51024895	4995	4995	4995	4995	0
106	20250213	194600	51024895	4995	4995	4995	4995	0
107	20250213	194500	51024895	4995	4995	4995	4995	0
108	20250213	194400	51024895	4995	4995	4995	4995	0
109	20250213	194300	51024895	4995	4995	4995	4995	0
110	20250213	194200	51024895	4995	4995	4995	4995	0
111	20250213	194100	51024895	4995	4995	4995	4995	0
112	20250213	194000	51024895	4995	4995	4995	4995	0
113	20250213	193900	51024895	4995	4995	4995	4995	0
114	20250213	193800	51024895	4995	4995	4995	4995	0
115	20250213	193700	51024895	4995	4995	4995	4995	0
116	20250213	193600	51024895	4995	4995	4995	4995	0
117	20250213	193500	51024895	4995	4995	4995	4995	0
118	20250213	193400	51024895	4995	4995	4995	4995	0
119	20250213	193300	51024895	4995	4995	4995	4995	0
120	20250213	193200	51024895	4995	4995	4995	4995	0
121	20250213	193100	51024895	4995	4995	4995	4995	0
122	20250213	193000	51024895	4995	4995	4995	4995	100
123	20250213	192900	51024895	4995	4995	4995	4995	0
124	20250213	192800	51024895	4995	4995	4995	4995	0
125	20250213	192700	51024895	4995	4995	4995	4995	0
126	20250213	192600	51024895	4995	4995	4995	4995	0
127	20250213	192500	51024895	4995	4995	4995	4995	0
128	20250213	192400	51024895	4995	4995	4995	4995	0
129	20250213	192300	51024895	4995	4995	4995	4995	0
130	20250213	192200	51024895	4995	4995	4995	4995	0
131	20250213	192100	51024895	4995	4995	4995	4995	0
132	20250213	192000	51024895	4995	4995	4995	4995	0
133	20250213	191900	51024895	4995	4995	4995	4995	0
134	20250213	191800	51024895	4995	4995	4995	4995	0
135	20250213	191700	51024895	4995	4995	4995	4995	0
136	20250213	191600	51024895	4995	4995	4995	4995	0
137	20250213	191500	51024895	4995	4995	4995	4995	0
138	20250213	191400	51024895	4995	4995	4995	4995	0
139	20250213	191300	51024895	4995	4995	4995	4995	0
140	20250213	191200	51024895	4995	4995	4995	4995	0
141	20250213	191100	51024895	4995	4995	4995	4995	0
142	20250213	191000	51024895	4995	4995	4995	4995	0
143	20250213	190900	51024895	4995	4995	4995	4995	0
144	20250213	190800	51024895	4995	4995	4995	4995	0
145	20250213	190700	51024895	4995	4995	4995	4995	0
146	20250213	190600	51024895	4995	4995	4995	4995	0
147	20250213	190500	51024895	4995	4995	4995	4995	0
148	20250213	190400	51024895	4995	4995	4995	4995	0
149	20250213	190300	51024895	4995	4995	4995	4995	0
150	20250213	190200	51024895	4995	4995	4995	4995	0
151	20250213	190100	51024895	4995	4995	4995	4995	0
152	20250213	190000	51024895	4995	4995	4995	4995	100
153	20250213	185900	51024895	4995	4995	4995	4995	0
154	20250213	185800	51024895	4995	4995	4995	4995	0
155	20250213	185700	51024895	4995	4995	4995	4995	0
156	20250213	185600	51024895	4995	4995	4995	4995	0
157	20250213	185500	51024895	4995	4995	4995	4995	0
158	20250213	185400	51024895	4995	4995	4995	4995	0
159	20250213	185300	51024895	4995	4995	4995	4995	0
160	20250213	185200	51024895	4995	4995	4995	4995	0
161	20250213	185100	51024895	4995	4995	4995	4995	0
162	20250213	185000	51024895	4995	4995	4995	4995	0
163	20250213	184900	51024895	4995	4995	4995	4995	0
164	20250213	184800	51024895	4995	4995	4995	4995	0
165	20250213	184700	51024895	4995	4995	4995	4995	0
166	20250213	184600	51024895	4995	4995	4995	4995	0
167	20250213	184500	51024895	4995	4995	4995	4995	0
168	20250213	184400	51024895	4995	4995	4995	4995	0
169	20250213	184300	51024895	4995	4995	4995	4995	0
170	20250213	184200	51024895	4995	4995	4995	4995	0
171	20250213	184100	51024895	4995	4995	4995	4995	0
172	20250213	184000	51024895	4995	4995	4995	4995	0
173	20250213	183900	51024895	4995	4995	4995	4995	0
174	20250213	183800	51024895	4995	4995	4995	4995	0
175	20250213	183700	51024895	4995	4995	4995	4995	0
176	20250213	183600	51024895	4995	4995	4995	4995	0
177	20250213	183500	51024895	4995	4995	4995	4995	0
178	20250213	183400	51024895	4995	4995	4995	4995	0
179	20250213	183300	51024895	4995	4995	4995	4995	0
180	20250213	183200	51024895	4995	4995	4995	4995	0
181	20250213	183100	51024895	4995	4995	4995	4995	0
182	20250213	183000	51024895	4995	4995	4995	4995	100
183	20250213	182900	51024895	4995	4995	4995	4995	0
184	20250213	182800	51024895	4995	4995	4995	4995	0
185	20250213	182700	51024895	4995	4995	4995	4995	0
186	20250213	182600	51024895	4995	4995	4995	4995	0
187	20250213	182500	51024895	4995	4995	4995	4995	0
188	20250213	182400	51024895	4995	4995	4995	4995	0
189	20250213	182300	51024895	4995	4995	4995	4995	0
190	20250213	182200	51024895	4995	4995	4995	4995	0
191	20250213	182100	51024895	4995	4995	4995	4995	0
192	20250213	182000	51024895	4995	4995	4995	4995	0
193	20250213	181900	51024895	4995	4995	4995	4995	0
194	20250213	181800	51024895	4995	4995	4995	4995	0
195	20250213	181700	51024895	4995	4995	4995	4995	0
196	20250213	181600	51024895	4995	4995	4995	4995	0
197	20250213	181500	51024895	4995	4995	4995	4995	0
198	20250213	181400	51024895	4995	4995	4995	4995	0
199	20250213	181300	51024895	4995	4995	4995	4995	0
200	20250213	181200	51024895	4995	4995	4995	4995	0
201	20250213	181100	51024895	4995	4995	4995	4995	0
202	20250213	181000	51024895	4995	4995	4995	4995	0
203	20250213	180900	51024895	4995	4995	4995	4995	0
204	20250213	180800	51024895	4995	4995	4995	4995	0
205	20250213	180700	51024895	4995	4995	4995	4995	0
206	20250213	180600	51024895	4995	4995	4995	4995	0
207	20250213	180500	51024895	4995	4995	4995	4995	0
208	20250213	180400	51024895	4995	4995	4995	4995	0
209	20250213	180300	51024895	4995	4995	4995	4995	0
210	20250213	180200	51024895	4995	4995	4995	4995	0
211	20250213	180100	51024895	4995	4995	4995	4995	0
212	20250213	180000	51024895	4995	4995	4995	4995	100
213	20250213	175900	51024895	4995	4995	4995	4995	0
214	20250213	175800	51024895	4995	4995	4995	4995	0
215	20250213	175700	51024895	4995	4995	4995	4995	0
216	20250213	175600	51024895	4995	4995	4995	4995	0
217	20250213	175500	51024895	4995	4995	4995	4995	0
218	20250213	175400	51024895	4995	4995	4995	4995	0
219	20250213	175300	51024895	4995	4995	4995	4995	0
220	20250213	175200	51024895	4995	4995	4995	4995	0
221	20250213	175100	51024895	4995	4995	4995	4995	0
222	20250213	175000	51024895	4995	4995	4995	4995	0
223	20250213	174900	51024895	4995	4995	4995	4995	0
224	20250213	174800	51024895	4995	4995	4995	4995	0
225	20250213	174700	51024895	4995	4995	4995	4995	0
226	20250213	174600	51024895	4995	4995	4995	4995	0
227	20250213	174500	51024895	4995	4995	4995	4995	0
228	20250213	174400	51024895	4995	4995	4995	4995	0
229	20250213	174300	51024895	4995	4995	4995	4995	0
230	20250213	174200	51024895	4995	4995	4995	4995	0
231	20250213	174100	51024895	4995	4995	4995	4995	0
232	20250213	174000	51024895	4995	4995	4995	4995	0
233	20250213	173900	51024895	4995	4995	4995	4995	0
234	20250213	173800	51024895	4995	4995	4995	4995	0
235	20250213	173700	51024895	4995	4995	4995	4995	0
236	20250213	173600	51024895	4995	4995	4995	4995	0
237	20250213	173500	51024895	4995	4995	4995	4995	0
238	20250213	173400	51024895	4995	4995	4995	4995	0
239	20250213	173300	51024895	4995	4995	4995	4995	0
240	20250213	173200	51024895	4995	4995	4995	4995	0
241	20250213	173100	51024895	4995	4995	4995	4995	0
242	20250213	173000	51024895	4995	4995	4995	4995	100
243	20250213	172900	51024895	4995	4995	4995	4995	0
244	20250213	172800	51024895	4995	4995	4995	4995	0
245	20250213	172700	51024895	4995	4995	4995	4995	0
246	20250213	172600	51024895	4995	4995	4995	4995	0
247	20250213	172500	51024895	4995	4995	4995	4995	0
248	20250213	172400	51024895	4995	4995	4995	4995	0
249	20250213	172300	51024895	4995	4995	4995	4995	0
250	20250213	172200	51024895	4995	4995	4995	4995	0
251	20250213	172100	51024895	4995	4995	4995	4995	0
252	20250213	172000	51024895	4995	4995	4995	4995	0
253	20250213	171900	51024895	4995	4995	4995	4995	0
254	20250213	171800	51024895	4995	4995	4995	4995	0
255	20250213	171700	51024895	4995	4995	4995	4995	0
256	20250213	171600	51024895	4995	4995	4995	4995	0
257	20250213	171500	51024895	4995	4995	4995	4995	0
258	20250213	171400	51024895	4995	4995	4995	4995	0
259	20250213	171300	51024895	4995	4995	4995	4995	0
260	20250213	171200	51024895	4995	4995	4995	4995	0
261	20250213	171100	51024895	4995	4995	4995	4995	0
262	20250213	171000	51024895	4995	4995	4995	4995	0
263	20250213	170900	51024895	4995	4995	4995	4995	0
264	20250213	170800	51024895	4995	4995	4995	4995	0
265	20250213	170700	51024895	4995	4995	4995	4995	0
266	20250213	170600	51024895	4995	4995	4995	4995	0
267	20250213	170500	51024895	4995	4995	4995	4995	0
268	20250213	170400	51024895	4995	4995	4995	4995	0
269	20250213	170300	51024895	4995	4995	4995	4995	0
270	20250213	170200	51024895	4995	4995	4995	4995	0
271	20250213	170100	51024895	4995	4995	4995	4995	0
272	20250213	170000	51024895	4995	4995	4995	4995	100
273	20250213	165900	51024895	4995	4995	4995	4995	0
274	20250213	165800	51024895	4995	4995	4995	4995	0
275	20250213	165700	51024895	4995	4995	4995	4995	0
276	20250213	165600	51024895	4995	4995	4995	4995	0
277	20250213	165500	51024895	4995	4995	4995	4995	0
278	20250213	165400	51024895	4995	4995	4995	4995	0
279	20250213	165300	51024895	4995	4995	4995	4995	0
280	20250213	165200	51024895	4995	4995	4995	4995	0
281	20250213	165100	51024895	4995	4995	4995	4995	0
282	20250213	165000	51024895	4995	4995	4995	4995	0
283	20250213	164900	51024895	4995	4995	4995	4995	0
284	20250213	164800	51024895	4995	4995	4995	4995	0
285	20250213	164700	51024895	4995	4995	4995	4995	0
286	20250213	164600	51024895	4995	4995	4995	4995	0
287	20250213	164500	51024895	4995	4995	4995	4995	0
288	20250213	164400	51024895	4995	4995	4995	4995	0
289	20250213	164300	51024895	4995	4995	4995	4995	0
290	20250213	164200	51024895	4995	4995	4995	4995	0
291	20250213	164100	51024895	4995	4995	4995	4995	0
292	20250213	164000	51024895	4995	4995	4995	4995	0
293	20250213	163900	51024895	4995	4995	4995	4995	0
294	20250213	163800	51024895	4995	4995	4995	4995	0
295	20250213	163700	51024895	4995	4995	4995	4995	0
296	20250213	163600	51024895	4995	4995	4995	4995	0
297	20250213	163500	51024895	4995	4995	4995	4995	0
298	20250213	163400	51024895	4995	4995	4995	4995	0
299	20250213	163300	51024895	4995	4995	4995	4995	0
300	20250213	163200	51024895	4995	4995	4995	4995	0
301	20250213	163100	51024895	4995	4995	4995	4995	0
302	20250213	163000	51024895	4995	4995	4995	4995	100
303	20250213	162900	51024895	4995	4995	4995	4995	0
304	20250213	162800	51024895	4995	4995	4995	4995	0
305	20250213	162700	51024895	4995	4995	4995	4995	0
306	20250213	162600	51024895	4995	4995	4995	4995	0
307	20250213	162500	51024895	4995	4995	4995	4995	0
308	20250213	162400	51024895	4995	4995	4995	4995	0
309	20250213	162300	51024895	4995	4995	4995	4995	0
310	20250213	162200	51024895	4995	4995	4995	4995	0
311	20250213	162100	51024895	4995	4995	4995	4995	0
312	20250213	162000	51024895	4995	4995	4995	4995	0
313	20250213	161900	51024895	4995	4995	4995	4995	0
314	20250213	161800	51024895	4995	4995	4995	4995	0
315	20250213	161700	51024895	4995	4995	4995	4995	0
316	20250213	161600	51024895	4995	4995	4995	4995	0
317	20250213	161500	51024895	4995	4995	4995	4995	0
318	20250213	161400	51024895	4995	4995	4995	4995	0
319	20250213	161300	51024895	4995	4995	4995	4995	0
320	20250213	161200	51024895	4995	4995	4995	4995	0
321	20250213	161100	51024895	4995	4995	4995	4995	0
322	20250213	161000	51024895	4995	4995	4995	4995	0
323	20250213	160900	51024895	4995	4995	4995	4995	0
324	20250213	160800	51024895	4995	4995	4995	4995	0
325	20250213	160700	51024895	4995	4995	4995	4995	0
326	20250213	160600	51024895	4995	4995	4995	4995	0
327	20250213	160500	51024895	4995	4995	4995	4995	0
328	20250213	160400	51024895	4995	4995	4995	4995	0
329	20250213	160300	51024895	4995	4995	4995	4995	0
330	20250213	160200	51024895	4995	4995	4995	4995	0
331	20250213	160100	51024895	4995	4995	4995	4995	0
332	20250213	160000	51024895	4995	4995	4995	4995	100
333	20250213	155900	51024895	4995	4995	4995	4995	0
334	20250213	155800	51024895	4995	4995	4995	4995	0
335	20250213	155700	51024895	4995	4995	4995	4995	0
336	20250213	155600	51024895	4995	4995	4995	4995	0
337	20250213	155500	51024895	4995	4995	4995	4995	0
338	20250213	155400	51024895	4995	4995	4995	4995	0
339	20250213	155300	51024895	4995	4995	4995	4995	0
340	20250213	155200	51024895	4995	4995	4995	4995	0
341	20250213	155100	51024895	4995	4995	4995	4995	0
342	20250213	155000	51024895	4995	4995	4995	4995	0
343	20250213	154900	51024895	4995	4995	4995	4995	0
344	20250213	154800	51024895	4995	4995	4995	4995	0
345	20250213	154700	51024895	4995	4995	4995	4995	0
346	20250213	154600	51024895	4995	4995	4995	4995	0
347	20250213	154500	51024895	4995	4995	4995	4995	0
348	20250213	154400	51024895	4995	4995	4995	4995	0
349	20250213	154300	51024895	4995	4995	4995	4995	0
350	20250213	154200	51024895	4995	4995	4995	4995	0
351	20250213	154100	51024895	4995	4995	4995	4995	0
352	20250213	154000	51024895	4995	4995	4995	4995	0
353	20250213	153900	51024895	4995	4995	4995	4995	0
354	20250213	153800	51024895	4995	4995	4995	4995	0
355	20250213	153700	51024895	4995	4995	4995	4995	0
356	20250213	153600	51024895	4995	4995	4995	4995	0
357	20250213	153500	51024895	4995	4995	4995	4995	0
358	20250213	153400	51024895	4995	4995	4995	4995	0
359	20250213	153300	51024895	4995	4995	4995	4995	0
360	20250213	153200	51024895	4995	4995	4995	4995	0
361	20250213	153100	51024895	4995	4995	4995	4995	0
362	20250213	153000	51024895	4995	4995	4995	4995	200
363	20250213	152900	50525395	4955	4955	4955	4955	0
364	20250213	152800	50525395	4955	4955	4955	4955	0
365	20250213	152700	50525395	4955	4955	4955	4955	0
366	20250213	152600	50525395	4955	4955	4955	4955	0
367	20250213	152500	50525395	4955	4955	4955	4955	0
368	20250213	152400	50525395	4955	4955	4955	4955	0
369	20250213	152300	50525395	4955	4955	4955	4955	0
370	20250213	152200	50525395	4955	4955	4955	4955	0
371	20250213	152100	50525395	4955	4955	4955	4955	0
372	20250213	152000	50525395	4955	4955	4955	4955	0
373	20250213	151900	50525395	4955	4955	4955	4955	0
374	20250213	151800	50525395	4955	4955	4955	4955	5
375	20250213	151700	50500620	4960	4960	4960	4960	0
376	20250213	151600	50500620	4960	4960	4960	4960	0
377	20250213	151500	50500620	4960	4960	4960	4960	0
378	20250213	151400	50500620	4960	4960	4960	4960	0
379	20250213	151300	50500620	4960	4955	4960	4955	13
380	20250213	151200	50436165	4955	4955	4955	4955	1
381	20250213	151100	50431210	4955	4955	4955	4955	0
382	20250213	151000	50431210	4955	4955	4955	4955	0
383	20250213	150900	50431210	4955	4955	4955	4955	0
384	20250213	150800	50431210	4955	4955	4955	4955	0
385	20250213	150700	50431210	4955	4955	4955	4955	0
386	20250213	150600	50431210	4955	4955	4955	4955	0
387	20250213	150500	50431210	4955	4955	4955	4955	0
388	20250213	150400	50431210	4955	4955	4955	4955	1
389	20250213	150300	50426255	4955	4950	4955	4950	83
390	20250213	150200	50015360	4950	4890	4960	4890	544
391	20250213	150100	47337090	4895	4885	4895	4885	270
392	20250213	150000	46016010	4945	4945	4945	4945	0
393	20250213	145900	46016010	4945	4945	4945	4945	0
394	20250213	145800	46016010	4945	4945	4945	4945	0
395	20250213	145700	46016010	4945	4945	4945	4945	0
396	20250213	145600	46016010	4945	4945	4945	4945	10
397	20250213	145500	45966560	4945	4955	4955	4730	1231
398	20250213	145400	40074005	5020	5020	5020	5020	0
399	20250213	145300	40074005	5020	5020	5020	5020	0
400	20250213	145200	40074005	5020	5020	5020	5020	1
401	20250213	145100	40068985	5030	5030	5030	5030	0
402	20250213	145000	40068985	5030	5030	5030	5030	1
403	20250213	144900	40063955	4955	4955	4955	4955	0
404	20250213	144800	40063955	4955	4930	4955	4930	956
405	20250213	144700	35333965	4935	4935	4935	4935	0
406	20250213	144600	35333965	4935	4935	4935	4935	0
407	20250213	144500	35333965	4935	4935	4935	4935	0
408	20250213	144400	35333965	4935	4935	4935	4935	0
409	20250213	144300	35333965	4935	4935	4935	4935	0
410	20250213	144200	35333965	4935	4935	4935	4935	0
411	20250213	144100	35333965	4935	4935	4935	4935	0
412	20250213	144000	35333965	4935	4935	4935	4935	0
413	20250213	143900	35333965	4935	4915	4935	4915	50
414	20250213	143800	35087930	4910	4910	4910	4910	0
415	20250213	143700	35087930	4910	4910	4910	4910	33
416	20250213	143600	34925900	4910	4910	4910	4910	0
417	20250213	143500	34925900	4910	4910	4910	4910	0
418	20250213	143400	34925900	4910	4910	4910	4910	25
419	20250213	143300	34803150	4910	4910	4910	4910	242
420	20250213	143200	33614930	4920	4920	4920	4920	0
421	20250213	143100	33614930	4920	4920	4920	4920	0
422	20250213	143000	33614930	4920	4915	4920	4915	2
423	20250213	142900	33605095	4920	4920	4920	4920	0
424	20250213	142800	33605095	4920	4855	4920	4855	6
425	20250213	142700	33575900	4860	4860	4860	4860	0
426	20250213	142600	33575900	4860	4860	4860	4860	0
427	20250213	142500	33575900	4860	4860	4860	4860	0
428	20250213	142400	33575900	4860	4860	4860	4860	0
429	20250213	142300	33575900	4860	4860	4860	4860	0
430	20250213	142200	33575900	4860	4860	4860	4860	0
431	20250213	142100	33575900	4860	4860	4860	4860	0
432	20250213	142000	33575900	4860	4860	4860	4860	0
433	20250213	141900	33575900	4860	4860	4860	4860	0
434	20250213	141800	33575900	4860	4860	4860	4860	0
435	20250213	141700	33575900	4860	4860	4860	4860	0
436	20250213	141600	33575900	4860	4860	4860	4860	0
437	20250213	141500	33575900	4860	4860	4860	4860	0
438	20250213	141400	33575900	4860	4860	4860	4860	0
439	20250213	141300	33575900	4860	4860	4860	4860	0
440	20250213	141200	33575900	4860	4860	4860	4860	92
441	20250213	141100	33128780	4920	4920	4920	4920	0
442	20250213	141000	33128780	4920	4910	4920	4910	15
443	20250213	140900	33055085	4860	4860	4860	4860	0
444	20250213	140800	33055085	4860	4860	4860	4860	0
445	20250213	140700	33055085	4860	4860	4860	4860	0
446	20250213	140600	33055085	4860	4855	4860	4855	208
447	20250213	140500	32044245	4910	4910	4910	4910	0
448	20250213	140400	32044245	4910	4910	4910	4910	0
449	20250213	140300	32044245	4910	4910	4910	4910	0
450	20250213	140200	32044245	4910	4910	4910	4910	0
451	20250213	140100	32044245	4910	4910	4910	4910	0
452	20250213	140000	32044245	4910	4910	4910	4910	0
453	20250213	135900	32044245	4910	4910	4910	4910	0
454	20250213	135800	32044245	4910	4910	4910	4910	0
455	20250213	135700	32044245	4910	4910	4910	4910	0
456	20250213	135600	32044245	4910	4910	4910	4910	0
457	20250213	135500	32044245	4910	4910	4910	4910	0
458	20250213	135400	32044245	4910	4910	4910	4910	0
459	20250213	135300	32044245	4910	4910	4910	4910	0
460	20250213	135200	32044245	4910	4870	4910	4870	23
461	20250213	135100	31931555	4925	4925	4925	4925	0
462	20250213	135000	31931555	4925	4925	4925	4925	0
463	20250213	134900	31931555	4925	4925	4925	4925	0
464	20250213	134800	31931555	4925	4925	4925	4925	0
465	20250213	134700	31931555	4925	4850	4925	4850	50
466	20250213	134600	31687870	4850	4850	4850	4850	0
467	20250213	134500	31687870	4850	4850	4850	4850	0
468	20250213	134400	31687870	4850	4850	4850	4850	0
469	20250213	134300	31687870	4850	4850	4850	4850	0
470	20250213	134200	31687870	4850	4850	4850	4850	0
471	20250213	134100	31687870	4850	4850	4850	4850	0
472	20250213	134000	31687870	4850	4850	4850	4850	0
473	20250213	133900	31687870	4850	4850	4850	4850	0
474	20250213	133800	31687870	4850	4850	4850	4850	7
475	20250213	133700	31653920	4875	4875	4875	4875	0
476	20250213	133600	31653920	4875	4875	4875	4875	0
477	20250213	133500	31653920	4875	4875	4875	4875	0
478	20250213	133400	31653920	4875	4875	4875	4875	0
479	20250213	133300	31653920	4875	4875	4875	4875	50
480	20250213	133200	31410170	4885	4885	4885	4885	0
481	20250213	133100	31410170	4885	4885	4885	4885	0
482	20250213	133000	31410170	4885	4885	4885	4885	0
483	20250213	132900	31410170	4885	4885	4885	4885	1
484	20250213	132800	31405285	4855	4855	4855	4855	0
485	20250213	132700	31405285	4855	4855	4855	4855	0
486	20250213	132600	31405285	4855	4855	4855	4855	0
487	20250213	132500	31405285	4855	4855	4855	4855	0
488	20250213	132400	31405285	4855	4855	4855	4855	1
489	20250213	132300	31400430	4800	4800	4800	4800	0
490	20250213	132200	31400430	4800	4800	4800	4800	0
491	20250213	132100	31400430	4800	4800	4800	4800	0
492	20250213	132000	31400430	4800	4805	4805	4800	24
493	20250213	131900	31285205	4875	4875	4875	4875	0
494	20250213	131800	31285205	4875	4875	4875	4875	0
495	20250213	131700	31285205	4875	4875	4875	4875	0
496	20250213	131600	31285205	4875	4870	4875	4870	3
497	20250213	131500	31270590	4805	4805	4805	4805	0
498	20250213	131400	31270590	4805	4805	4805	4805	0
499	20250213	131300	31270590	4805	4865	4875	4805	8
500	20250213	131200	31231780	4875	4875	4875	4875	0
501	20250213	131100	31231780	4875	4875	4875	4875	0
502	20250213	131000	31231780	4875	4875	4875	4875	0
503	20250213	130900	31231780	4875	4875	4875	4875	0
504	20250213	130800	31231780	4875	4875	4875	4875	0
505	20250213	130700	31231780	4875	4875	4875	4875	0
506	20250213	130600	31231780	4875	4875	4875	4875	0
507	20250213	130500	31231780	4875	4875	4875	4875	0
508	20250213	130400	31231780	4875	4875	4875	4875	0
509	20250213	130300	31231780	4875	4870	4875	4870	6
510	20250213	130200	31202555	4875	4875	4875	4875	0
511	20250213	130100	31202555	4875	4870	4875	4870	8
512	20250213	130000	31163585	4875	4840	4875	4840	38
513	20250213	125900	30979060	4855	4855	4855	4855	0
514	20250213	125800	30979060	4855	4855	4855	4855	0
515	20250213	125700	30979060	4855	4855	4855	4855	0
516	20250213	125600	30979060	4855	4855	4855	4855	100
517	20250213	125500	30493560	4870	4870	4870	4870	0
518	20250213	125400	30493560	4870	4870	4870	4870	0
519	20250213	125300	30493560	4870	4870	4870	4870	0
520	20250213	125200	30493560	4870	4870	4870	4870	0
521	20250213	125100	30493560	4870	4870	4870	4870	0
522	20250213	125000	30493560	4870	4870	4870	4870	0
523	20250213	124900	30493560	4870	4870	4870	4870	0
524	20250213	124800	30493560	4870	4870	4870	4870	0
525	20250213	124700	30493560	4870	4870	4870	4870	0
526	20250213	124600	30493560	4870	4870	4870	4870	0
527	20250213	124500	30493560	4870	4870	4870	4870	0
528	20250213	124400	30493560	4870	4870	4870	4870	10
529	20250213	124300	30444860	4875	4875	4875	4875	0
530	20250213	124200	30444860	4875	4805	4875	4805	157
531	20250213	124100	29690405	4800	4800	4800	4800	0
532	20250213	124000	29690405	4800	4800	4800	4800	0
533	20250213	123900	29690405	4800	4800	4800	4800	0
534	20250213	123800	29690405	4800	4800	4800	4800	0
535	20250213	123700	29690405	4800	4800	4800	4800	0
536	20250213	123600	29690405	4800	4800	4800	4800	0
537	20250213	123500	29690405	4800	4800	4800	4800	0
538	20250213	123400	29690405	4800	4800	4800	4800	0
539	20250213	123300	29690405	4800	4800	4800	4800	0
540	20250213	123200	29690405	4800	4800	4800	4800	0
541	20250213	123100	29690405	4800	4800	4800	4800	0
542	20250213	123000	29690405	4800	4800	4800	4800	0
543	20250213	122900	29690405	4800	4800	4800	4800	0
544	20250213	122800	29690405	4800	4800	4800	4800	0
545	20250213	122700	29690405	4800	4800	4800	4800	0
546	20250213	122600	29690405	4800	4800	4800	4800	0
547	20250213	122500	29690405	4800	4800	4800	4800	2
548	20250213	122400	29680805	4805	4805	4805	4805	0
549	20250213	122300	29680805	4805	4805	4805	4805	0
550	20250213	122200	29680805	4805	4805	4805	4805	0
551	20250213	122100	29680805	4805	4805	4805	4805	0
552	20250213	122000	29680805	4805	4805	4805	4805	0
553	20250213	121900	29680805	4805	4805	4805	4805	0
554	20250213	121800	29680805	4805	4805	4805	4805	0
555	20250213	121700	29680805	4805	4805	4805	4805	0
556	20250213	121600	29680805	4805	4805	4805	4805	0
557	20250213	121500	29680805	4805	4805	4805	4805	0
558	20250213	121400	29680805	4805	4805	4805	4805	0
559	20250213	121300	29680805	4805	4805	4805	4805	0
560	20250213	121200	29680805	4805	4805	4805	4805	0
561	20250213	121100	29680805	4805	4805	4805	4805	0
562	20250213	121000	29680805	4805	4805	4805	4805	0
563	20250213	120900	29680805	4805	4805	4805	4805	0
564	20250213	120800	29680805	4805	4805	4805	4805	0
565	20250213	120700	29680805	4805	4805	4805	4805	0
566	20250213	120600	29680805	4805	4805	4805	4805	0
567	20250213	120500	29680805	4805	4805	4805	4805	0
568	20250213	120400	29680805	4805	4805	4805	4805	0
569	20250213	120300	29680805	4805	4805	4805	4805	0
570	20250213	120200	29680805	4805	4805	4805	4805	0
571	20250213	120100	29680805	4805	4805	4805	4805	0
572	20250213	120000	29680805	4805	4805	4805	4805	0
573	20250213	115900	29680805	4805	4805	4805	4805	0
574	20250213	115800	29680805	4805	4805	4805	4805	0
575	20250213	115700	29680805	4805	4805	4805	4805	0
576	20250213	115600	29680805	4805	4805	4805	4805	0
577	20250213	115500	29680805	4805	4805	4805	4805	0
578	20250213	115400	29680805	4805	4805	4805	4805	0
579	20250213	115300	29680805	4805	4805	4805	4805	0
580	20250213	115200	29680805	4805	4805	4805	4805	0
581	20250213	115100	29680805	4805	4805	4805	4805	0
582	20250213	115000	29680805	4805	4805	4805	4805	0
583	20250213	114900	29680805	4805	4805	4805	4805	0
584	20250213	114800	29680805	4805	4805	4805	4805	0
585	20250213	114700	29680805	4805	4805	4805	4805	0
586	20250213	114600	29680805	4805	4805	4805	4805	100
587	20250213	114500	29200305	4805	4805	4805	4805	0
588	20250213	114400	29200305	4805	4805	4805	4805	200
589	20250213	114300	28239305	4805	4805	4805	4805	0
590	20250213	114200	28239305	4805	4805	4805	4805	0
591	20250213	114100	28239305	4805	4805	4805	4805	0
592	20250213	114000	28239305	4805	4805	4805	4805	0
593	20250213	113900	28239305	4805	4805	4805	4805	0
594	20250213	113800	28239305	4805	4805	4805	4805	0
595	20250213	113700	28239305	4805	4805	4805	4805	0
596	20250213	113600	28239305	4805	4805	4805	4805	0
597	20250213	113500	28239305	4805	4805	4805	4805	102
598	20250213	113400	27749195	4865	4865	4865	4865	0
599	20250213	113300	27749195	4865	4865	4865	4865	0
600	20250213	113200	27749195	4865	4865	4865	4865	0
601	20250213	113100	27749195	4865	4865	4865	4865	0
602	20250213	113000	27749195	4865	4865	4865	4865	0
603	20250213	112900	27749195	4865	4865	4865	4865	0
604	20250213	112800	27749195	4865	4865	4865	4865	0
605	20250213	112700	27749195	4865	4865	4865	4865	0
606	20250213	112600	27749195	4865	4865	4865	4865	0
607	20250213	112500	27749195	4865	4865	4865	4865	0
608	20250213	112400	27749195	4865	4865	4865	4865	4
609	20250213	112300	27729735	4805	4805	4805	4805	138
610	20250213	112200	27066645	4805	4805	4805	4805	0
611	20250213	112100	27066645	4805	4805	4805	4805	0
612	20250213	112000	27066645	4805	4805	4805	4805	0
613	20250213	111900	27066645	4805	4805	4805	4805	164
614	20250213	111800	26278625	4805	4805	4805	4805	0
615	20250213	111700	26278625	4805	4805	4805	4805	226
616	20250213	111600	25192695	4795	4805	4805	4795	180
617	20250213	111500	24327845	4825	4825	4825	4825	0
618	20250213	111400	24327845	4825	4825	4825	4825	168
619	20250213	111300	23517245	4825	4825	4825	4825	1
620	20250213	111200	23512420	4825	4825	4825	4825	0
621	20250213	111100	23512420	4825	4825	4825	4825	0
622	20250213	111000	23512420	4825	4825	4825	4825	0
623	20250213	110900	23512420	4825	4800	4825	4800	426
624	20250213	110800	21461920	4800	4800	4800	4800	0
625	20250213	110700	21461920	4800	4795	4800	4770	13
626	20250213	110600	21399625	4800	4800	4800	4800	0
627	20250213	110500	21399625	4800	4800	4800	4800	0
628	20250213	110400	21399625	4800	4800	4800	4800	0
629	20250213	110300	21399625	4800	4800	4800	4800	10
630	20250213	110200	21351625	4800	4800	4800	4800	0
631	20250213	110100	21351625	4800	4800	4800	4800	0
632	20250213	110000	21351625	4800	4800	4800	4800	5
633	20250213	105900	21327625	4775	4775	4775	4775	100
634	20250213	105800	20850125	4775	4780	4780	4775	420
635	20250213	105700	18844595	4780	4780	4780	4780	0
636	20250213	105600	18844595	4780	4780	4780	4780	0
637	20250213	105500	18844595	4780	4780	4780	4780	1
638	20250213	105400	18839815	4800	4800	4800	4800	0
639	20250213	105300	18839815	4800	4800	4800	4800	0
640	20250213	105200	18839815	4800	4825	4825	4800	1813
641	20250213	105100	10134610	4825	4825	4825	4825	22
642	20250213	105000	10028460	4825	4825	4825	4825	64
643	20250213	104900	9719660	4935	4935	4935	4935	0
644	20250213	104800	9719660	4935	4935	4935	4935	0
645	20250213	104700	9719660	4935	4875	4935	4875	10
646	20250213	104600	9670610	4945	4945	4945	4945	0
647	20250213	104500	9670610	4945	4945	4945	4945	0
648	20250213	104400	9670610	4945	4945	4945	4945	0
649	20250213	104300	9670610	4945	4945	4945	4945	0
650	20250213	104200	9670610	4945	4945	4945	4945	0
651	20250213	104100	9670610	4945	4945	4945	4945	0
652	20250213	104000	9670610	4945	4945	4945	4945	0
653	20250213	103900	9670610	4945	4945	4945	4945	0
654	20250213	103800	9670610	4945	4945	4945	4945	0
655	20250213	103700	9670610	4945	4945	4945	4945	0
656	20250213	103600	9670610	4945	4945	4945	4945	0
657	20250213	103500	9670610	4945	4945	4945	4945	0
658	20250213	103400	9670610	4945	4945	4945	4945	0
659	20250213	103300	9670610	4945	4945	4945	4945	0
660	20250213	103200	9670610	4945	4945	4945	4945	0
661	20250213	103100	9670610	4945	4945	4945	4945	0
662	20250213	103000	9670610	4945	4945	4945	4945	0
663	20250213	102900	9670610	4945	4945	4945	4945	0
664	20250213	102800	9670610	4945	4945	4945	4945	0
665	20250213	102700	9670610	4945	4945	4945	4945	0
666	20250213	102600	9670610	4945	4945	4945	4945	0
667	20250213	102500	9670610	4945	4945	4945	4945	0
668	20250213	102400	9670610	4945	4945	4945	4945	0
669	20250213	102300	9670610	4945	4945	4945	4945	0
670	20250213	102200	9670610	4945	4945	4945	4945	0
671	20250213	102100	9670610	4945	4945	4945	4945	0
672	20250213	102000	9670610	4945	4945	4945	4945	0
673	20250213	101900	9670610	4945	4945	4945	4945	0
674	20250213	101800	9670610	4945	4945	4945	4945	10
675	20250213	101700	9621160	4920	4915	4920	4915	12
676	20250213	101600	9562145	4890	4890	4890	4890	0
677	20250213	101500	9562145	4890	4890	4890	4890	0
678	20250213	101400	9562145	4890	4890	4890	4890	0
679	20250213	101300	9562145	4890	4890	4890	4890	0
680	20250213	101200	9562145	4890	4890	4890	4890	0
681	20250213	101100	9562145	4890	4890	4890	4890	0
682	20250213	101000	9562145	4890	4890	4890	4890	0
683	20250213	100900	9562145	4890	4890	4890	4890	128
684	20250213	100800	8936225	4890	4890	4890	4890	0
685	20250213	100700	8936225	4890	4890	4890	4890	0
686	20250213	100600	8936225	4890	4890	4890	4890	0
687	20250213	100500	8936225	4890	4890	4890	4890	0
688	20250213	100400	8936225	4890	4890	4890	4890	60
689	20250213	100300	8642825	4890	4890	4890	4890	0
690	20250213	100200	8642825	4890	4890	4890	4890	0
691	20250213	100100	8642825	4890	4890	4890	4890	0
692	20250213	100000	8642825	4890	4890	4890	4890	0
693	20250213	095900	8642825	4890	4890	4890	4890	0
694	20250213	095800	8642825	4890	4890	4890	4890	0
695	20250213	095700	8642825	4890	4890	4890	4890	0
696	20250213	095600	8642825	4890	4890	4890	4890	0
697	20250213	095500	8642825	4890	4825	4890	4825	436
698	20250213	095400	6512225	4885	4885	4885	4885	0
699	20250213	095300	6512225	4885	4885	4885	4885	0
700	20250213	095200	6512225	4885	4885	4885	4885	0
701	20250213	095100	6512225	4885	4890	4890	4885	503
702	20250213	095000	4055065	4885	4885	4885	4885	0
703	20250213	094900	4055065	4885	4885	4885	4885	0
704	20250213	094800	4055065	4885	4885	4885	4885	3
705	20250213	094700	4040410	4885	4885	4885	4885	0
706	20250213	094600	4040410	4885	4885	4885	4885	0
707	20250213	094500	4040410	4885	4885	4885	4885	10
708	20250213	094400	3991560	4885	4885	4885	4885	1
709	20250213	094300	3986675	4830	4830	4830	4830	0
710	20250213	094200	3986675	4830	4830	4830	4830	0
711	20250213	094100	3986675	4830	4830	4830	4830	0
712	20250213	094000	3986675	4830	4890	4890	4830	627
713	20250213	093900	957410	4920	4920	4920	4920	0
714	20250213	093800	957410	4920	4920	4920	4920	0
715	20250213	093700	957410	4920	4920	4920	4920	3
716	20250213	093600	942650	4920	4920	4920	4920	0
717	20250213	093500	942650	4920	4920	4920	4920	0
718	20250213	093400	942650	4920	4920	4920	4920	0
719	20250213	093300	942650	4920	4920	4920	4920	0
720	20250213	093200	942650	4920	4920	4920	4920	0
721	20250213	093100	942650	4920	4920	4920	4920	0
722	20250213	093000	942650	4920	4920	4920	4920	0
723	20250213	092900	942650	4920	4920	4920	4920	0
724	20250213	092800	942650	4920	4920	4920	4920	0
725	20250213	092700	942650	4920	4920	4920	4920	2
726	20250213	092600	932810	4950	4950	4950	4950	0
727	20250213	092500	932810	4950	4950	4950	4950	0
728	20250213	092400	932810	4950	4890	4950	4890	16
729	20250213	092300	854510	4890	4890	4890	4890	0
730	20250213	092200	854510	4890	4890	4890	4890	7
731	20250213	092100	820280	4955	4955	4955	4955	0
732	20250213	092000	820280	4955	4955	4955	4955	0
733	20250213	091900	820280	4955	4955	4955	4955	0
734	20250213	091800	820280	4955	4955	4955	4955	0
735	20250213	091700	820280	4955	4955	4955	4955	0
736	20250213	091600	820280	4955	4955	4955	4955	0
737	20250213	091500	820280	4955	4955	4955	4955	0
738	20250213	091400	820280	4955	4955	4955	4955	0
739	20250213	091300	820280	4955	4955	4955	4955	0
740	20250213	091200	820280	4955	4955	4955	4955	0
741	20250213	091100	820280	4955	4955	4955	4955	0
742	20250213	091000	820280	4955	4955	4955	4955	0
743	20250213	090900	820280	4955	4955	4955	4955	0
744	20250213	090800	820280	4955	4955	4955	4955	0
745	20250213	090700	820280	4955	4955	4955	4955	0
746	20250213	090600	820280	4955	4955	4955	4955	0
747	20250213	090500	820280	4955	4955	4955	4955	0
748	20250213	090400	820280	4955	4955	4955	4955	0
749	20250213	090300	820280	4955	4955	4955	4955	0
750	20250213	090200	820280	4955	4955	4955	4955	0
751	20250213	090100	820280	4955	4915	4955	4915	31
752	20250213	090000	667875	4875	4875	4875	4875	137