KissMeData/067010/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	194700	29116010	3000	3000	3000	3000	512
3	20250212	194600	29116010	3000	3000	3000	3000	0
4	20250212	194500	29116010	3000	3000	3000	3000	0
5	20250212	194400	29116010	3000	3000	3000	3000	0
6	20250212	194300	29116010	3000	3000	3000	3000	0
7	20250212	194200	29116010	3000	3000	3000	3000	0
8	20250212	194100	29116010	3000	3000	3000	3000	0
9	20250212	194000	29116010	3000	3000	3000	3000	0
10	20250212	193900	29116010	3000	3000	3000	3000	0
11	20250212	193800	29116010	3000	3000	3000	3000	0
12	20250212	193700	29116010	3000	3000	3000	3000	0
13	20250212	193600	29116010	3000	3000	3000	3000	0
14	20250212	193500	29116010	3000	3000	3000	3000	0
15	20250212	193400	29116010	3000	3000	3000	3000	0
16	20250212	193300	29116010	3000	3000	3000	3000	0
17	20250212	193200	29116010	3000	3000	3000	3000	0
18	20250212	193100	29116010	3000	3000	3000	3000	0
19	20250212	193000	29116010	3000	3000	3000	3000	0
20	20250212	192900	29116010	3000	3000	3000	3000	0
21	20250212	192800	29116010	3000	3000	3000	3000	0
22	20250212	192700	29116010	3000	3000	3000	3000	0
23	20250212	192600	29116010	3000	3000	3000	3000	0
24	20250212	192500	29116010	3000	3000	3000	3000	0
25	20250212	192400	29116010	3000	3000	3000	3000	0
26	20250212	192300	29116010	3000	3000	3000	3000	0
27	20250212	192200	29116010	3000	3000	3000	3000	0
28	20250212	192100	29116010	3000	3000	3000	3000	0
29	20250212	192000	29116010	3000	3000	3000	3000	0
30	20250212	191900	29116010	3000	3000	3000	3000	0
31	20250212	191800	29116010	3000	3000	3000	3000	0
32	20250212	191700	29116010	3000	3000	3000	3000	512
33	20250212	191600	29116010	3000	3000	3000	3000	0
34	20250212	191500	29116010	3000	3000	3000	3000	0
35	20250212	191400	29116010	3000	3000	3000	3000	0
36	20250212	191300	29116010	3000	3000	3000	3000	0
37	20250212	191200	29116010	3000	3000	3000	3000	0
38	20250212	191100	29116010	3000	3000	3000	3000	0
39	20250212	191000	29116010	3000	3000	3000	3000	0
40	20250212	190900	29116010	3000	3000	3000	3000	0
41	20250212	190800	29116010	3000	3000	3000	3000	0
42	20250212	190700	29116010	3000	3000	3000	3000	0
43	20250212	190600	29116010	3000	3000	3000	3000	0
44	20250212	190500	29116010	3000	3000	3000	3000	0
45	20250212	190400	29116010	3000	3000	3000	3000	0
46	20250212	190300	29116010	3000	3000	3000	3000	0
47	20250212	190200	29116010	3000	3000	3000	3000	0
48	20250212	190100	29116010	3000	3000	3000	3000	0
49	20250212	190000	29116010	3000	3000	3000	3000	0
50	20250212	185900	29116010	3000	3000	3000	3000	0
51	20250212	185800	29116010	3000	3000	3000	3000	0
52	20250212	185700	29116010	3000	3000	3000	3000	0
53	20250212	185600	29116010	3000	3000	3000	3000	0
54	20250212	185500	29116010	3000	3000	3000	3000	0
55	20250212	185400	29116010	3000	3000	3000	3000	0
56	20250212	185300	29116010	3000	3000	3000	3000	0
57	20250212	185200	29116010	3000	3000	3000	3000	0
58	20250212	185100	29116010	3000	3000	3000	3000	0
59	20250212	185000	29116010	3000	3000	3000	3000	0
60	20250212	184900	29116010	3000	3000	3000	3000	0
61	20250212	184800	29116010	3000	3000	3000	3000	0
62	20250212	184700	29116010	3000	3000	3000	3000	512
63	20250212	184600	29116010	3000	3000	3000	3000	0
64	20250212	184500	29116010	3000	3000	3000	3000	0
65	20250212	184400	29116010	3000	3000	3000	3000	0
66	20250212	184300	29116010	3000	3000	3000	3000	0
67	20250212	184200	29116010	3000	3000	3000	3000	0
68	20250212	184100	29116010	3000	3000	3000	3000	0
69	20250212	184000	29116010	3000	3000	3000	3000	0
70	20250212	183900	29116010	3000	3000	3000	3000	0
71	20250212	183800	29116010	3000	3000	3000	3000	0
72	20250212	183700	29116010	3000	3000	3000	3000	0
73	20250212	183600	29116010	3000	3000	3000	3000	0
74	20250212	183500	29116010	3000	3000	3000	3000	0
75	20250212	183400	29116010	3000	3000	3000	3000	0
76	20250212	183300	29116010	3000	3000	3000	3000	0
77	20250212	183200	29116010	3000	3000	3000	3000	0
78	20250212	183100	29116010	3000	3000	3000	3000	0
79	20250212	183000	29116010	3000	3000	3000	3000	0
80	20250212	182900	29116010	3000	3000	3000	3000	0
81	20250212	182800	29116010	3000	3000	3000	3000	0
82	20250212	182700	29116010	3000	3000	3000	3000	0
83	20250212	182600	29116010	3000	3000	3000	3000	0
84	20250212	182500	29116010	3000	3000	3000	3000	0
85	20250212	182400	29116010	3000	3000	3000	3000	0
86	20250212	182300	29116010	3000	3000	3000	3000	0
87	20250212	182200	29116010	3000	3000	3000	3000	0
88	20250212	182100	29116010	3000	3000	3000	3000	0
89	20250212	182000	29116010	3000	3000	3000	3000	0
90	20250212	181900	29116010	3000	3000	3000	3000	0
91	20250212	181800	29116010	3000	3000	3000	3000	0
92	20250212	181700	29116010	3000	3000	3000	3000	512
93	20250212	181600	29116010	3000	3000	3000	3000	0
94	20250212	181500	29116010	3000	3000	3000	3000	0
95	20250212	181400	29116010	3000	3000	3000	3000	0
96	20250212	181300	29116010	3000	3000	3000	3000	0
97	20250212	181200	29116010	3000	3000	3000	3000	0
98	20250212	181100	29116010	3000	3000	3000	3000	0
99	20250212	181000	29116010	3000	3000	3000	3000	0
100	20250212	180900	29116010	3000	3000	3000	3000	0
101	20250212	180800	29116010	3000	3000	3000	3000	0
102	20250212	180700	29116010	3000	3000	3000	3000	0
103	20250212	180600	29116010	3000	3000	3000	3000	0
104	20250212	180500	29116010	3000	3000	3000	3000	0
105	20250212	180400	29116010	3000	3000	3000	3000	0
106	20250212	180300	29116010	3000	3000	3000	3000	0
107	20250212	180200	29116010	3000	3000	3000	3000	0
108	20250212	180100	29116010	3000	3000	3000	3000	0
109	20250212	180000	29116010	3000	3000	3000	3000	0
110	20250212	175900	29116010	3000	3000	3000	3000	0
111	20250212	175800	29116010	3000	3000	3000	3000	0
112	20250212	175700	29116010	3000	3000	3000	3000	0
113	20250212	175600	29116010	3000	3000	3000	3000	0
114	20250212	175500	29116010	3000	3000	3000	3000	0
115	20250212	175400	29116010	3000	3000	3000	3000	0
116	20250212	175300	29116010	3000	3000	3000	3000	0
117	20250212	175200	29116010	3000	3000	3000	3000	0
118	20250212	175100	29116010	3000	3000	3000	3000	0
119	20250212	175000	29116010	3000	3000	3000	3000	0
120	20250212	174900	29116010	3000	3000	3000	3000	0
121	20250212	174800	29116010	3000	3000	3000	3000	0
122	20250212	174700	29116010	3000	3000	3000	3000	512
123	20250212	174600	29116010	3000	3000	3000	3000	0
124	20250212	174500	29116010	3000	3000	3000	3000	0
125	20250212	174400	29116010	3000	3000	3000	3000	0
126	20250212	174300	29116010	3000	3000	3000	3000	0
127	20250212	174200	29116010	3000	3000	3000	3000	0
128	20250212	174100	29116010	3000	3000	3000	3000	0
129	20250212	174000	29116010	3000	3000	3000	3000	0
130	20250212	173900	29116010	3000	3000	3000	3000	0
131	20250212	173800	29116010	3000	3000	3000	3000	0
132	20250212	173700	29116010	3000	3000	3000	3000	0
133	20250212	173600	29116010	3000	3000	3000	3000	0
134	20250212	173500	29116010	3000	3000	3000	3000	0
135	20250212	173400	29116010	3000	3000	3000	3000	0
136	20250212	173300	29116010	3000	3000	3000	3000	0
137	20250212	173200	29116010	3000	3000	3000	3000	0
138	20250212	173100	29116010	3000	3000	3000	3000	0
139	20250212	173000	29116010	3000	3000	3000	3000	0
140	20250212	172900	29116010	3000	3000	3000	3000	0
141	20250212	172800	29116010	3000	3000	3000	3000	0
142	20250212	172700	29116010	3000	3000	3000	3000	0
143	20250212	172600	29116010	3000	3000	3000	3000	0
144	20250212	172500	29116010	3000	3000	3000	3000	0
145	20250212	172400	29116010	3000	3000	3000	3000	0
146	20250212	172300	29116010	3000	3000	3000	3000	0
147	20250212	172200	29116010	3000	3000	3000	3000	0
148	20250212	172100	29116010	3000	3000	3000	3000	0
149	20250212	172000	29116010	3000	3000	3000	3000	0
150	20250212	171900	29116010	3000	3000	3000	3000	0
151	20250212	171800	29116010	3000	3000	3000	3000	0
152	20250212	171700	29116010	3000	3000	3000	3000	512
153	20250212	171600	29116010	3000	3000	3000	3000	0
154	20250212	171500	29116010	3000	3000	3000	3000	0
155	20250212	171400	29116010	3000	3000	3000	3000	0
156	20250212	171300	29116010	3000	3000	3000	3000	0
157	20250212	171200	29116010	3000	3000	3000	3000	0
158	20250212	171100	29116010	3000	3000	3000	3000	0
159	20250212	171000	29116010	3000	3000	3000	3000	0
160	20250212	170900	29116010	3000	3000	3000	3000	0
161	20250212	170800	29116010	3000	3000	3000	3000	0
162	20250212	170700	29116010	3000	3000	3000	3000	0
163	20250212	170600	29116010	3000	3000	3000	3000	0
164	20250212	170500	29116010	3000	3000	3000	3000	0
165	20250212	170400	29116010	3000	3000	3000	3000	0
166	20250212	170300	29116010	3000	3000	3000	3000	0
167	20250212	170200	29116010	3000	3000	3000	3000	0
168	20250212	170100	29116010	3000	3000	3000	3000	0
169	20250212	170000	29116010	3000	3000	3000	3000	0
170	20250212	165900	29116010	3000	3000	3000	3000	0
171	20250212	165800	29116010	3000	3000	3000	3000	0
172	20250212	165700	29116010	3000	3000	3000	3000	0
173	20250212	165600	29116010	3000	3000	3000	3000	0
174	20250212	165500	29116010	3000	3000	3000	3000	0
175	20250212	165400	29116010	3000	3000	3000	3000	0
176	20250212	165300	29116010	3000	3000	3000	3000	0
177	20250212	165200	29116010	3000	3000	3000	3000	0
178	20250212	165100	29116010	3000	3000	3000	3000	0
179	20250212	165000	29116010	3000	3000	3000	3000	0
180	20250212	164900	29116010	3000	3000	3000	3000	0
181	20250212	164800	29116010	3000	3000	3000	3000	0
182	20250212	164700	29116010	3000	3000	3000	3000	512
183	20250212	164600	29116010	3000	3000	3000	3000	0
184	20250212	164500	29116010	3000	3000	3000	3000	0
185	20250212	164400	29116010	3000	3000	3000	3000	0
186	20250212	164300	29116010	3000	3000	3000	3000	0
187	20250212	164200	29116010	3000	3000	3000	3000	0
188	20250212	164100	29116010	3000	3000	3000	3000	0
189	20250212	164000	29116010	3000	3000	3000	3000	0
190	20250212	163900	29116010	3000	3000	3000	3000	0
191	20250212	163800	29116010	3000	3000	3000	3000	0
192	20250212	163700	29116010	3000	3000	3000	3000	0
193	20250212	163600	29116010	3000	3000	3000	3000	0
194	20250212	163500	29116010	3000	3000	3000	3000	0
195	20250212	163400	29116010	3000	3000	3000	3000	0
196	20250212	163300	29116010	3000	3000	3000	3000	0
197	20250212	163200	29116010	3000	3000	3000	3000	0
198	20250212	163100	29116010	3000	3000	3000	3000	0
199	20250212	163000	29116010	3000	3000	3000	3000	0
200	20250212	162900	29116010	3000	3000	3000	3000	0
201	20250212	162800	29116010	3000	3000	3000	3000	0
202	20250212	162700	29116010	3000	3000	3000	3000	0
203	20250212	162600	29116010	3000	3000	3000	3000	0
204	20250212	162500	29116010	3000	3000	3000	3000	0
205	20250212	162400	29116010	3000	3000	3000	3000	0
206	20250212	162300	29116010	3000	3000	3000	3000	0
207	20250212	162200	29116010	3000	3000	3000	3000	0
208	20250212	162100	29116010	3000	3000	3000	3000	0
209	20250212	162000	29116010	3000	3000	3000	3000	0
210	20250212	161900	29116010	3000	3000	3000	3000	0
211	20250212	161800	29116010	3000	3000	3000	3000	0
212	20250212	161700	29116010	3000	3000	3000	3000	512
213	20250212	161600	29116010	3000	3000	3000	3000	0
214	20250212	161500	29116010	3000	3000	3000	3000	0
215	20250212	161400	29116010	3000	3000	3000	3000	0
216	20250212	161300	29116010	3000	3000	3000	3000	0
217	20250212	161200	29116010	3000	3000	3000	3000	0
218	20250212	161100	29116010	3000	3000	3000	3000	0
219	20250212	161000	29116010	3000	3000	3000	3000	0
220	20250212	160900	29116010	3000	3000	3000	3000	0
221	20250212	160800	29116010	3000	3000	3000	3000	0
222	20250212	160700	29116010	3000	3000	3000	3000	0
223	20250212	160600	29116010	3000	3000	3000	3000	0
224	20250212	160500	29116010	3000	3000	3000	3000	0
225	20250212	160400	29116010	3000	3000	3000	3000	0
226	20250212	160300	29116010	3000	3000	3000	3000	0
227	20250212	160200	29116010	3000	3000	3000	3000	0
228	20250212	160100	29116010	3000	3000	3000	3000	0
229	20250212	160000	29116010	3000	3000	3000	3000	0
230	20250212	155900	29116010	3000	3000	3000	3000	0
231	20250212	155800	29116010	3000	3000	3000	3000	0
232	20250212	155700	29116010	3000	3000	3000	3000	0
233	20250212	155600	29116010	3000	3000	3000	3000	0
234	20250212	155500	29116010	3000	3000	3000	3000	0
235	20250212	155400	29116010	3000	3000	3000	3000	0
236	20250212	155300	29116010	3000	3000	3000	3000	0
237	20250212	155200	29116010	3000	3000	3000	3000	0
238	20250212	155100	29116010	3000	3000	3000	3000	0
239	20250212	155000	29116010	3000	3000	3000	3000	0
240	20250212	154900	29116010	3000	3000	3000	3000	0
241	20250212	154800	29116010	3000	3000	3000	3000	0
242	20250212	154700	29116010	3000	3000	3000	3000	512
243	20250212	154600	29116010	3000	3000	3000	3000	0
244	20250212	154500	29116010	3000	3000	3000	3000	0
245	20250212	154400	29116010	3000	3000	3000	3000	0
246	20250212	154300	29116010	3000	3000	3000	3000	0
247	20250212	154200	29116010	3000	3000	3000	3000	0
248	20250212	154100	29116010	3000	3000	3000	3000	0
249	20250212	154000	29116010	3000	3000	3000	3000	0
250	20250212	153900	29116010	3000	3000	3000	3000	0
251	20250212	153800	29116010	3000	3000	3000	3000	0
252	20250212	153700	29116010	3000	3000	3000	3000	0
253	20250212	153600	29116010	3000	3000	3000	3000	0
254	20250212	153500	29116010	3000	3000	3000	3000	0
255	20250212	153400	29116010	3000	3000	3000	3000	0
256	20250212	153300	29116010	3000	3000	3000	3000	0
257	20250212	153200	29116010	3000	3000	3000	3000	0
258	20250212	153100	29116010	3000	3000	3000	3000	0
259	20250212	153000	29116010	3000	3000	3000	3000	512
260	20250212	152900	27580010	3015	3015	3015	3015	0
261	20250212	152800	27580010	3015	3015	3015	3015	0
262	20250212	152700	27580010	3015	3015	3015	3015	0
263	20250212	152600	27580010	3015	3015	3015	3015	0
264	20250212	152500	27580010	3015	3015	3015	3015	0
265	20250212	152400	27580010	3015	3015	3015	3015	0
266	20250212	152300	27580010	3015	3015	3015	3015	0
267	20250212	152200	27580010	3015	3015	3015	3015	0
268	20250212	152100	27580010	3015	3015	3015	3015	0
269	20250212	152000	27580010	3015	3015	3015	3015	0
270	20250212	151900	27580010	3015	3010	3015	2995	227
271	20250212	151800	26897220	3010	3010	3010	3010	4
272	20250212	151700	26885180	3005	3000	3005	3000	341
273	20250212	151600	25860550	3000	3000	3000	3000	1
274	20250212	151500	25857550	3000	3000	3000	3000	3
275	20250212	151400	25848550	3005	3005	3005	3005	10
276	20250212	151300	25818500	3000	3000	3000	3000	3
277	20250212	151200	25809500	3000	3000	3000	3000	0
278	20250212	151100	25809500	3000	3000	3000	3000	0
279	20250212	151000	25809500	3000	3000	3000	3000	0
280	20250212	150900	25809500	3000	3000	3000	3000	2
281	20250212	150800	25803500	3000	3000	3000	3000	0
282	20250212	150700	25803500	3000	3000	3000	3000	0
283	20250212	150600	25803500	3000	3000	3000	3000	0
284	20250212	150500	25803500	3000	3000	3000	3000	0
285	20250212	150400	25803500	3000	3000	3000	3000	0
286	20250212	150300	25803500	3000	3000	3000	3000	0
287	20250212	150200	25803500	3000	3000	3000	3000	0
288	20250212	150100	25803500	3000	3000	3000	3000	0
289	20250212	150000	25803500	3000	3000	3000	3000	18
290	20250212	145900	25749500	3005	3000	3005	3000	20
291	20250212	145800	25689450	3000	3000	3000	3000	0
292	20250212	145700	25689450	3000	3000	3000	3000	0
293	20250212	145600	25689450	3000	3000	3000	3000	0
294	20250212	145500	25689450	3000	3000	3000	3000	0
295	20250212	145400	25689450	3000	3000	3000	3000	322
296	20250212	145300	24723450	2995	2995	2995	2995	0
297	20250212	145200	24723450	2995	2995	2995	2995	0
298	20250212	145100	24723450	2995	2995	2995	2995	0
299	20250212	145000	24723450	2995	2995	2995	2995	438
300	20250212	144900	23411640	2995	2995	2995	2995	0
301	20250212	144800	23411640	2995	2995	2995	2995	0
302	20250212	144700	23411640	2995	2995	2995	2995	2670
303	20250212	144600	15414990	2995	2995	2995	2995	1615
304	20250212	144500	10578065	2995	2995	2995	2995	40
305	20250212	144400	10458265	2995	2995	2995	2995	0
306	20250212	144300	10458265	2995	2995	2995	2995	0
307	20250212	144200	10458265	2995	2995	2995	2995	0
308	20250212	144100	10458265	2995	2995	2995	2995	0
309	20250212	144000	10458265	2995	2995	2995	2995	0
310	20250212	143900	10458265	2995	2995	2995	2995	0
311	20250212	143800	10458265	2995	2995	2995	2995	0
312	20250212	143700	10458265	2995	2995	2995	2995	0
313	20250212	143600	10458265	2995	2995	2995	2995	0
314	20250212	143500	10458265	2995	2995	2995	2995	0
315	20250212	143400	10458265	2995	2995	2995	2995	0
316	20250212	143300	10458265	2995	2995	2995	2995	0
317	20250212	143200	10458265	2995	2995	2995	2995	0
318	20250212	143100	10458265	2995	2995	2995	2995	0
319	20250212	143000	10458265	2995	2995	2995	2995	0
320	20250212	142900	10458265	2995	2995	2995	2995	0
321	20250212	142800	10458265	2995	2995	2995	2995	0
322	20250212	142700	10458265	2995	2995	2995	2995	0
323	20250212	142600	10458265	2995	2995	2995	2995	0
324	20250212	142500	10458265	2995	2995	2995	2995	0
325	20250212	142400	10458265	2995	2995	2995	2995	0
326	20250212	142300	10458265	2995	2995	2995	2995	0
327	20250212	142200	10458265	2995	2995	2995	2995	0
328	20250212	142100	10458265	2995	2995	2995	2995	0
329	20250212	142000	10458265	2995	2995	2995	2995	0
330	20250212	141900	10458265	2995	2995	2995	2995	0
331	20250212	141800	10458265	2995	2995	2995	2995	10
332	20250212	141700	10428315	2995	2995	2995	2995	0
333	20250212	141600	10428315	2995	2995	2995	2995	0
334	20250212	141500	10428315	2995	2995	2995	2995	0
335	20250212	141400	10428315	2995	2995	2995	2995	0
336	20250212	141300	10428315	2995	2995	2995	2995	5
337	20250212	141200	10413340	2995	2995	2995	2995	1
338	20250212	141100	10410345	2990	2990	2990	2990	0
339	20250212	141000	10410345	2990	2990	2990	2990	112
340	20250212	140900	10075465	2995	2995	2995	2995	0
341	20250212	140800	10075465	2995	2995	2995	2995	0
342	20250212	140700	10075465	2995	2995	2995	2995	0
343	20250212	140600	10075465	2995	2995	2995	2995	0
344	20250212	140500	10075465	2995	2995	2995	2995	0
345	20250212	140400	10075465	2995	2995	2995	2995	0
346	20250212	140300	10075465	2995	2995	2995	2995	0
347	20250212	140200	10075465	2995	2995	2995	2995	0
348	20250212	140100	10075465	2995	2995	2995	2995	40
349	20250212	140000	9955665	2995	2995	2995	2995	1
350	20250212	135900	9952670	2990	2990	2990	2990	0
351	20250212	135800	9952670	2990	2990	2990	2990	0
352	20250212	135700	9952670	2990	2995	2995	2990	19
353	20250212	135600	9895855	2995	2995	2995	2995	0
354	20250212	135500	9895855	2995	2995	2995	2995	0
355	20250212	135400	9895855	2995	2995	2995	2995	0
356	20250212	135300	9895855	2995	2995	2995	2995	0
357	20250212	135200	9895855	2995	2995	2995	2995	0
358	20250212	135100	9895855	2995	2995	2995	2995	0
359	20250212	135000	9895855	2995	2995	2995	2995	0
360	20250212	134900	9895855	2995	2995	2995	2995	0
361	20250212	134800	9895855	2995	2995	2995	2995	0
362	20250212	134700	9895855	2995	2995	2995	2995	0
363	20250212	134600	9895855	2995	2995	2995	2995	0
364	20250212	134500	9895855	2995	2995	2995	2995	0
365	20250212	134400	9895855	2995	2995	2995	2995	0
366	20250212	134300	9895855	2995	2995	2995	2995	0
367	20250212	134200	9895855	2995	2995	2995	2995	0
368	20250212	134100	9895855	2995	2995	2995	2995	0
369	20250212	134000	9895855	2995	2995	2995	2995	0
370	20250212	133900	9895855	2995	2995	2995	2995	0
371	20250212	133800	9895855	2995	2995	2995	2995	0
372	20250212	133700	9895855	2995	2995	2995	2995	0
373	20250212	133600	9895855	2995	2995	2995	2995	0
374	20250212	133500	9895855	2995	2995	2995	2995	0
375	20250212	133400	9895855	2995	2995	2995	2995	0
376	20250212	133300	9895855	2995	2995	2995	2995	0
377	20250212	133200	9895855	2995	2995	2995	2995	0
378	20250212	133100	9895855	2995	2995	2995	2995	0
379	20250212	133000	9895855	2995	2995	2995	2995	0
380	20250212	132900	9895855	2995	2995	2995	2995	0
381	20250212	132800	9895855	2995	2995	2995	2995	0
382	20250212	132700	9895855	2995	2995	2995	2995	0
383	20250212	132600	9895855	2995	2995	2995	2995	0
384	20250212	132500	9895855	2995	2995	2995	2995	0
385	20250212	132400	9895855	2995	2995	2995	2995	0
386	20250212	132300	9895855	2995	2995	2995	2995	0
387	20250212	132200	9895855	2995	2995	2995	2995	0
388	20250212	132100	9895855	2995	2995	2995	2995	0
389	20250212	132000	9895855	2995	2995	2995	2995	0
390	20250212	131900	9895855	2995	2995	2995	2995	0
391	20250212	131800	9895855	2995	2995	2995	2995	0
392	20250212	131700	9895855	2995	2995	2995	2995	0
393	20250212	131600	9895855	2995	2995	2995	2995	0
394	20250212	131500	9895855	2995	2995	2995	2995	0
395	20250212	131400	9895855	2995	2995	2995	2995	0
396	20250212	131300	9895855	2995	2995	2995	2995	0
397	20250212	131200	9895855	2995	2995	2995	2995	0
398	20250212	131100	9895855	2995	2995	2995	2995	0
399	20250212	131000	9895855	2995	2995	2995	2995	0
400	20250212	130900	9895855	2995	2995	2995	2995	0
401	20250212	130800	9895855	2995	2995	2995	2995	0
402	20250212	130700	9895855	2995	2995	2995	2995	0
403	20250212	130600	9895855	2995	2995	2995	2995	0
404	20250212	130500	9895855	2995	2995	2995	2995	0
405	20250212	130400	9895855	2995	2995	2995	2995	0
406	20250212	130300	9895855	2995	2995	2995	2995	0
407	20250212	130200	9895855	2995	2995	2995	2995	0
408	20250212	130100	9895855	2995	2995	2995	2995	0
409	20250212	130000	9895855	2995	2995	2995	2995	0
410	20250212	125900	9895855	2995	2995	2995	2995	0
411	20250212	125800	9895855	2995	2995	2995	2995	0
412	20250212	125700	9895855	2995	2995	2995	2995	0
413	20250212	125600	9895855	2995	2995	2995	2995	0
414	20250212	125500	9895855	2995	2995	2995	2995	100
415	20250212	125400	9596355	2995	2995	2995	2995	49
416	20250212	125300	9449600	2995	2995	2995	2995	0
417	20250212	125200	9449600	2995	2995	2995	2995	0
418	20250212	125100	9449600	2995	2995	2995	2995	0
419	20250212	125000	9449600	2995	2995	2995	2995	0
420	20250212	124900	9449600	2995	2995	2995	2995	0
421	20250212	124800	9449600	2995	2995	2995	2995	0
422	20250212	124700	9449600	2995	2995	2995	2995	0
423	20250212	124600	9449600	2995	2995	2995	2995	0
424	20250212	124500	9449600	2995	2995	2995	2995	0
425	20250212	124400	9449600	2995	2995	2995	2995	0
426	20250212	124300	9449600	2995	2995	2995	2995	0
427	20250212	124200	9449600	2995	2995	2995	2995	0
428	20250212	124100	9449600	2995	2995	2995	2995	0
429	20250212	124000	9449600	2995	2995	2995	2995	0
430	20250212	123900	9449600	2995	2995	2995	2995	0
431	20250212	123800	9449600	2995	2995	2995	2995	0
432	20250212	123700	9449600	2995	2995	2995	2995	3
433	20250212	123600	9440615	2995	2995	2995	2995	0
434	20250212	123500	9440615	2995	2995	2995	2995	0
435	20250212	123400	9440615	2995	2995	2995	2995	0
436	20250212	123300	9440615	2995	2995	2995	2995	10
437	20250212	123200	9410665	2995	2995	2995	2995	10
438	20250212	123100	9380715	2995	2995	2995	2995	0
439	20250212	123000	9380715	2995	2995	2995	2995	0
440	20250212	122900	9380715	2995	2995	2995	2995	0
441	20250212	122800	9380715	2995	2995	2995	2995	0
442	20250212	122700	9380715	2995	2995	2995	2995	0
443	20250212	122600	9380715	2995	2995	2995	2995	0
444	20250212	122500	9380715	2995	2995	2995	2995	10
445	20250212	122400	9350765	2995	2995	2995	2995	0
446	20250212	122300	9350765	2995	2995	2995	2995	20
447	20250212	122200	9290865	2995	2995	2995	2995	0
448	20250212	122100	9290865	2995	2995	2995	2995	0
449	20250212	122000	9290865	2995	2995	2995	2995	0
450	20250212	121900	9290865	2995	2995	2995	2995	0
451	20250212	121800	9290865	2995	2995	2995	2995	0
452	20250212	121700	9290865	2995	2995	2995	2995	17
453	20250212	121600	9239950	2995	2995	2995	2995	0
454	20250212	121500	9239950	2995	2995	2995	2995	0
455	20250212	121400	9239950	2995	2995	2995	2995	0
456	20250212	121300	9239950	2995	2995	2995	2995	0
457	20250212	121200	9239950	2995	2995	2995	2995	0
458	20250212	121100	9239950	2995	2995	2995	2995	0
459	20250212	121000	9239950	2995	2995	2995	2995	0
460	20250212	120900	9239950	2995	2995	2995	2995	0
461	20250212	120800	9239950	2995	2995	2995	2995	0
462	20250212	120700	9239950	2995	2995	2995	2995	0
463	20250212	120600	9239950	2995	2995	2995	2995	0
464	20250212	120500	9239950	2995	2995	2995	2995	0
465	20250212	120400	9239950	2995	2995	2995	2995	0
466	20250212	120300	9239950	2995	2995	2995	2995	0
467	20250212	120200	9239950	2995	2995	2995	2995	0
468	20250212	120100	9239950	2995	2995	2995	2995	1
469	20250212	120000	9236955	2995	2995	2995	2995	0
470	20250212	115900	9236955	2995	2995	2995	2995	0
471	20250212	115800	9236955	2995	2995	2995	2995	0
472	20250212	115700	9236955	2995	2995	2995	2995	0
473	20250212	115600	9236955	2995	2995	2995	2995	0
474	20250212	115500	9236955	2995	2995	2995	2995	0
475	20250212	115400	9236955	2995	2995	2995	2995	1
476	20250212	115300	9233960	2990	2990	2990	2990	0
477	20250212	115200	9233960	2990	2990	2990	2990	0
478	20250212	115100	9233960	2990	2990	2990	2990	0
479	20250212	115000	9233960	2990	2990	2990	2990	0
480	20250212	114900	9233960	2990	2990	2990	2990	100
481	20250212	114800	8934960	2990	2990	2990	2990	0
482	20250212	114700	8934960	2990	2990	2990	2990	0
483	20250212	114600	8934960	2990	2990	2990	2990	0
484	20250212	114500	8934960	2990	2990	2990	2990	0
485	20250212	114400	8934960	2990	2990	2990	2990	0
486	20250212	114300	8934960	2990	2990	2990	2990	0
487	20250212	114200	8934960	2990	2990	2990	2990	0
488	20250212	114100	8934960	2990	2990	2990	2990	100
489	20250212	114000	8635960	2990	2990	2990	2990	0
490	20250212	113900	8635960	2990	2990	2990	2990	0
491	20250212	113800	8635960	2990	2990	2990	2990	0
492	20250212	113700	8635960	2990	2990	2990	2990	0
493	20250212	113600	8635960	2990	2990	2990	2990	209
494	20250212	113500	8011050	2995	2995	2995	2995	0
495	20250212	113400	8011050	2995	2995	2995	2995	0
496	20250212	113300	8011050	2995	2995	2995	2995	0
497	20250212	113200	8011050	2995	2995	2995	2995	0
498	20250212	113100	8011050	2995	2995	2995	2995	10
499	20250212	113000	7981100	2990	2990	2990	2990	0
500	20250212	112900	7981100	2990	2990	2990	2990	0
501	20250212	112800	7981100	2990	2990	2990	2990	0
502	20250212	112700	7981100	2990	2990	2990	2990	0
503	20250212	112600	7981100	2990	2990	2990	2990	0
504	20250212	112500	7981100	2990	2990	2990	2990	0
505	20250212	112400	7981100	2990	2990	2990	2990	0
506	20250212	112300	7981100	2990	2990	2990	2990	0
507	20250212	112200	7981100	2990	2990	2990	2990	0
508	20250212	112100	7981100	2990	2990	2990	2990	0
509	20250212	112000	7981100	2990	2990	2990	2990	0
510	20250212	111900	7981100	2990	2990	2990	2990	0
511	20250212	111800	7981100	2990	2990	2990	2990	402
512	20250212	111700	6779120	2995	2995	2995	2995	0
513	20250212	111600	6779120	2995	2995	2995	2995	0
514	20250212	111500	6779120	2995	2995	2995	2995	0
515	20250212	111400	6779120	2995	2995	2995	2995	1
516	20250212	111300	6776125	2995	2995	2995	2995	0
517	20250212	111200	6776125	2995	2995	2995	2995	0
518	20250212	111100	6776125	2995	2995	2995	2995	0
519	20250212	111000	6776125	2995	2995	2995	2995	0
520	20250212	110900	6776125	2995	2995	2995	2995	8
521	20250212	110800	6752165	2995	2995	2995	2995	0
522	20250212	110700	6752165	2995	2995	2995	2995	2
523	20250212	110600	6746175	2995	2995	2995	2995	18
524	20250212	110500	6692265	2995	2995	2995	2995	0
525	20250212	110400	6692265	2995	2995	2995	2995	0
526	20250212	110300	6692265	2995	2995	2995	2995	0
527	20250212	110200	6692265	2995	2995	2995	2995	3
528	20250212	110100	6683280	2990	2990	2990	2990	0
529	20250212	110000	6683280	2990	2990	2990	2990	0
530	20250212	105900	6683280	2990	2990	2990	2990	0
531	20250212	105800	6683280	2990	2990	2990	2990	0
532	20250212	105700	6683280	2990	2990	2990	2990	0
533	20250212	105600	6683280	2990	2990	2990	2990	200
534	20250212	105500	6085280	2985	2985	2985	2985	0
535	20250212	105400	6085280	2985	2985	2985	2985	0
536	20250212	105300	6085280	2985	2985	2985	2985	1
537	20250212	105200	6082295	2985	2985	2985	2985	0
538	20250212	105100	6082295	2985	2985	2985	2985	0
539	20250212	105000	6082295	2985	2990	2990	2985	150
540	20250212	104900	5634295	2985	2985	2985	2985	0
541	20250212	104800	5634295	2985	2985	2985	2985	0
542	20250212	104700	5634295	2985	2985	2985	2985	0
543	20250212	104600	5634295	2985	2985	2985	2985	0
544	20250212	104500	5634295	2985	2985	2985	2985	0
545	20250212	104400	5634295	2985	2985	2985	2985	0
546	20250212	104300	5634295	2985	2990	2990	2985	52
547	20250212	104200	5478825	2990	2990	2990	2990	0
548	20250212	104100	5478825	2990	2990	2990	2990	0
549	20250212	104000	5478825	2990	2990	2990	2990	0
550	20250212	103900	5478825	2990	2990	2990	2990	0
551	20250212	103800	5478825	2990	2990	2990	2990	0
552	20250212	103700	5478825	2990	2990	2990	2990	0
553	20250212	103600	5478825	2990	2990	2990	2990	0
554	20250212	103500	5478825	2990	2990	2990	2990	0
555	20250212	103400	5478825	2990	2990	2990	2990	0
556	20250212	103300	5478825	2990	2990	2990	2990	0
557	20250212	103200	5478825	2990	2990	2990	2990	0
558	20250212	103100	5478825	2990	2990	2990	2990	0
559	20250212	103000	5478825	2990	2990	2990	2990	0
560	20250212	102900	5478825	2990	2990	2990	2990	0
561	20250212	102800	5478825	2990	2990	2990	2990	0
562	20250212	102700	5478825	2990	2990	2990	2990	3
563	20250212	102600	5469855	2985	2985	2985	2985	0
564	20250212	102500	5469855	2985	2985	2985	2985	0
565	20250212	102400	5469855	2985	2985	2985	2985	0
566	20250212	102300	5469855	2985	2985	2985	2985	0
567	20250212	102200	5469855	2985	2985	2985	2985	0
568	20250212	102100	5469855	2985	2985	2985	2985	0
569	20250212	102000	5469855	2985	2985	2985	2985	0
570	20250212	101900	5469855	2985	2985	2985	2985	0
571	20250212	101800	5469855	2985	2985	2985	2985	0
572	20250212	101700	5469855	2985	2985	2985	2985	0
573	20250212	101600	5469855	2985	2985	2985	2985	0
574	20250212	101500	5469855	2985	2985	2985	2985	50
575	20250212	101400	5320605	2995	2995	2995	2995	1
576	20250212	101300	5317610	2995	2995	2995	2995	1
577	20250212	101200	5314615	2990	2990	2990	2990	1
578	20250212	101100	5311625	2990	2990	2990	2990	0
579	20250212	101000	5311625	2990	2990	2990	2990	0
580	20250212	100900	5311625	2990	2990	2990	2990	0
581	20250212	100800	5311625	2990	2990	2990	2990	10
582	20250212	100700	5281725	2990	2990	2990	2990	10
583	20250212	100600	5251825	2990	2990	2990	2990	0
584	20250212	100500	5251825	2990	2990	2990	2990	0
585	20250212	100400	5251825	2990	2990	2990	2990	0
586	20250212	100300	5251825	2990	2990	2990	2990	0
587	20250212	100200	5251825	2990	2995	2995	2990	23
588	20250212	100100	5183005	2990	2990	2990	2985	270
589	20250212	100000	4376015	2990	2990	2990	2990	0
590	20250212	095900	4376015	2990	2990	2990	2990	0
591	20250212	095800	4376015	2990	2990	2990	2990	0
592	20250212	095700	4376015	2990	2990	2990	2990	0
593	20250212	095600	4376015	2990	2990	2990	2990	1
594	20250212	095500	4373025	2995	2995	2995	2995	0
595	20250212	095400	4373025	2995	2995	2995	2995	0
596	20250212	095300	4373025	2995	2995	2995	2995	0
597	20250212	095200	4373025	2995	2995	2995	2995	0
598	20250212	095100	4373025	2995	2995	2995	2995	0
599	20250212	095000	4373025	2995	2995	2995	2995	1
600	20250212	094900	4370030	2995	2995	2995	2995	0
601	20250212	094800	4370030	2995	2995	2995	2995	0
602	20250212	094700	4370030	2995	2995	2995	2995	0
603	20250212	094600	4370030	2995	2995	2995	2995	0
604	20250212	094500	4370030	2995	2995	2995	2995	31
605	20250212	094400	4277185	2995	2995	2995	2995	6
606	20250212	094300	4259215	2990	2990	2990	2990	0
607	20250212	094200	4259215	2990	2990	2990	2990	100
608	20250212	094100	3960215	2990	2990	2990	2990	0
609	20250212	094000	3960215	2990	2990	2990	2990	6
610	20250212	093900	3942275	2990	2990	2990	2990	10
611	20250212	093800	3912375	2990	2990	2990	2990	0
612	20250212	093700	3912375	2990	2990	2990	2990	0
613	20250212	093600	3912375	2990	2990	2990	2990	0
614	20250212	093500	3912375	2990	2990	2990	2990	4
615	20250212	093400	3900415	2990	2990	2990	2990	0
616	20250212	093300	3900415	2990	2990	2990	2990	0
617	20250212	093200	3900415	2990	2990	2990	2990	3
618	20250212	093100	3891445	2990	2990	2990	2990	0
619	20250212	093000	3891445	2990	2990	2990	2990	433
620	20250212	092900	2596775	2995	2995	2995	2995	0
621	20250212	092800	2596775	2995	2995	2995	2995	0
622	20250212	092700	2596775	2995	2995	2995	2995	10
623	20250212	092600	2566825	2995	2995	2995	2995	0
624	20250212	092500	2566825	2995	2995	2995	2995	0
625	20250212	092400	2566825	2995	2995	2995	2995	5
626	20250212	092300	2551850	2990	3000	3000	2990	50
627	20250212	092200	2402175	2990	2990	2990	2990	0
628	20250212	092100	2402175	2990	2990	2990	2990	0
629	20250212	092000	2402175	2990	2990	2990	2990	0
630	20250212	091900	2402175	2990	2990	2990	2990	0
631	20250212	091800	2402175	2990	2990	2990	2990	0
632	20250212	091700	2402175	2990	2990	2990	2990	0
633	20250212	091600	2402175	2990	2990	2990	2990	0
634	20250212	091500	2402175	2990	2990	2990	2990	0
635	20250212	091400	2402175	2990	2990	2990	2990	1
636	20250212	091300	2399185	2985	2985	2985	2985	0
637	20250212	091200	2399185	2985	2985	2985	2985	0
638	20250212	091100	2399185	2985	2985	2985	2985	0
639	20250212	091000	2399185	2985	2985	2985	2985	0
640	20250212	090900	2399185	2985	2985	2985	2985	0
641	20250212	090800	2399185	2985	2995	2995	2985	650
642	20250212	090700	458785	3020	3030	3030	3020	10
643	20250212	090600	428535	3025	3025	3025	3025	6
644	20250212	090500	410385	3025	3025	3025	3025	1
645	20250212	090400	407360	3040	3040	3040	3040	0
646	20250212	090300	407360	3040	3040	3040	3040	0
647	20250212	090200	407360	3040	3040	3040	3040	0
648	20250212	090100	407360	3040	3040	3040	3040	0
649	20250212	090000	407360	3040	3040	3040	3040	134