KissMeData/296160/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	211100	86247060	5080	5080	5080	5080	1
3	20250212	211000	86247060	5080	5080	5080	5080	0
4	20250212	210900	86247060	5080	5080	5080	5080	0
5	20250212	210800	86247060	5080	5080	5080	5080	0
6	20250212	210700	86247060	5080	5080	5080	5080	0
7	20250212	210600	86247060	5080	5080	5080	5080	0
8	20250212	210500	86247060	5080	5080	5080	5080	0
9	20250212	210400	86247060	5080	5080	5080	5080	0
10	20250212	210300	86247060	5080	5080	5080	5080	0
11	20250212	210200	86247060	5080	5080	5080	5080	0
12	20250212	210100	86247060	5080	5080	5080	5080	0
13	20250212	210000	86247060	5080	5080	5080	5080	0
14	20250212	205900	86247060	5080	5080	5080	5080	0
15	20250212	205800	86247060	5080	5080	5080	5080	0
16	20250212	205700	86247060	5080	5080	5080	5080	0
17	20250212	205600	86247060	5080	5080	5080	5080	0
18	20250212	205500	86247060	5080	5080	5080	5080	0
19	20250212	205400	86247060	5080	5080	5080	5080	0
20	20250212	205300	86247060	5080	5080	5080	5080	0
21	20250212	205200	86247060	5080	5080	5080	5080	0
22	20250212	205100	86247060	5080	5080	5080	5080	0
23	20250212	205000	86247060	5080	5080	5080	5080	0
24	20250212	204900	86247060	5080	5080	5080	5080	0
25	20250212	204800	86247060	5080	5080	5080	5080	0
26	20250212	204700	86247060	5080	5080	5080	5080	0
27	20250212	204600	86247060	5080	5080	5080	5080	0
28	20250212	204500	86247060	5080	5080	5080	5080	0
29	20250212	204400	86247060	5080	5080	5080	5080	0
30	20250212	204300	86247060	5080	5080	5080	5080	0
31	20250212	204200	86247060	5080	5080	5080	5080	0
32	20250212	204100	86247060	5080	5080	5080	5080	1
33	20250212	204000	86247060	5080	5080	5080	5080	0
34	20250212	203900	86247060	5080	5080	5080	5080	0
35	20250212	203800	86247060	5080	5080	5080	5080	0
36	20250212	203700	86247060	5080	5080	5080	5080	0
37	20250212	203600	86247060	5080	5080	5080	5080	0
38	20250212	203500	86247060	5080	5080	5080	5080	0
39	20250212	203400	86247060	5080	5080	5080	5080	0
40	20250212	203300	86247060	5080	5080	5080	5080	0
41	20250212	203200	86247060	5080	5080	5080	5080	0
42	20250212	203100	86247060	5080	5080	5080	5080	0
43	20250212	203000	86247060	5080	5080	5080	5080	0
44	20250212	202900	86247060	5080	5080	5080	5080	0
45	20250212	202800	86247060	5080	5080	5080	5080	0
46	20250212	202700	86247060	5080	5080	5080	5080	0
47	20250212	202600	86247060	5080	5080	5080	5080	0
48	20250212	202500	86247060	5080	5080	5080	5080	0
49	20250212	202400	86247060	5080	5080	5080	5080	0
50	20250212	202300	86247060	5080	5080	5080	5080	0
51	20250212	202200	86247060	5080	5080	5080	5080	0
52	20250212	202100	86247060	5080	5080	5080	5080	0
53	20250212	202000	86247060	5080	5080	5080	5080	0
54	20250212	201900	86247060	5080	5080	5080	5080	0
55	20250212	201800	86247060	5080	5080	5080	5080	0
56	20250212	201700	86247060	5080	5080	5080	5080	0
57	20250212	201600	86247060	5080	5080	5080	5080	0
58	20250212	201500	86247060	5080	5080	5080	5080	0
59	20250212	201400	86247060	5080	5080	5080	5080	0
60	20250212	201300	86247060	5080	5080	5080	5080	0
61	20250212	201200	86247060	5080	5080	5080	5080	0
62	20250212	201100	86247060	5080	5080	5080	5080	1
63	20250212	201000	86247060	5080	5080	5080	5080	0
64	20250212	200900	86247060	5080	5080	5080	5080	0
65	20250212	200800	86247060	5080	5080	5080	5080	0
66	20250212	200700	86247060	5080	5080	5080	5080	0
67	20250212	200600	86247060	5080	5080	5080	5080	0
68	20250212	200500	86247060	5080	5080	5080	5080	0
69	20250212	200400	86247060	5080	5080	5080	5080	0
70	20250212	200300	86247060	5080	5080	5080	5080	0
71	20250212	200200	86247060	5080	5080	5080	5080	0
72	20250212	200100	86247060	5080	5080	5080	5080	0
73	20250212	200000	86247060	5080	5080	5080	5080	0
74	20250212	195900	86247060	5080	5080	5080	5080	0
75	20250212	195800	86247060	5080	5080	5080	5080	0
76	20250212	195700	86247060	5080	5080	5080	5080	0
77	20250212	195600	86247060	5080	5080	5080	5080	0
78	20250212	195500	86247060	5080	5080	5080	5080	0
79	20250212	195400	86247060	5080	5080	5080	5080	0
80	20250212	195300	86247060	5080	5080	5080	5080	0
81	20250212	195200	86247060	5080	5080	5080	5080	0
82	20250212	195100	86247060	5080	5080	5080	5080	0
83	20250212	195000	86247060	5080	5080	5080	5080	0
84	20250212	194900	86247060	5080	5080	5080	5080	0
85	20250212	194800	86247060	5080	5080	5080	5080	0
86	20250212	194700	86247060	5080	5080	5080	5080	0
87	20250212	194600	86247060	5080	5080	5080	5080	0
88	20250212	194500	86247060	5080	5080	5080	5080	0
89	20250212	194400	86247060	5080	5080	5080	5080	0
90	20250212	194300	86247060	5080	5080	5080	5080	0
91	20250212	194200	86247060	5080	5080	5080	5080	0
92	20250212	194100	86247060	5080	5080	5080	5080	1
93	20250212	194000	86247060	5080	5080	5080	5080	0
94	20250212	193900	86247060	5080	5080	5080	5080	0
95	20250212	193800	86247060	5080	5080	5080	5080	0
96	20250212	193700	86247060	5080	5080	5080	5080	0
97	20250212	193600	86247060	5080	5080	5080	5080	0
98	20250212	193500	86247060	5080	5080	5080	5080	0
99	20250212	193400	86247060	5080	5080	5080	5080	0
100	20250212	193300	86247060	5080	5080	5080	5080	0
101	20250212	193200	86247060	5080	5080	5080	5080	0
102	20250212	193100	86247060	5080	5080	5080	5080	0
103	20250212	193000	86247060	5080	5080	5080	5080	0
104	20250212	192900	86247060	5080	5080	5080	5080	0
105	20250212	192800	86247060	5080	5080	5080	5080	0
106	20250212	192700	86247060	5080	5080	5080	5080	0
107	20250212	192600	86247060	5080	5080	5080	5080	0
108	20250212	192500	86247060	5080	5080	5080	5080	0
109	20250212	192400	86247060	5080	5080	5080	5080	0
110	20250212	192300	86247060	5080	5080	5080	5080	0
111	20250212	192200	86247060	5080	5080	5080	5080	0
112	20250212	192100	86247060	5080	5080	5080	5080	0
113	20250212	192000	86247060	5080	5080	5080	5080	0
114	20250212	191900	86247060	5080	5080	5080	5080	0
115	20250212	191800	86247060	5080	5080	5080	5080	0
116	20250212	191700	86247060	5080	5080	5080	5080	0
117	20250212	191600	86247060	5080	5080	5080	5080	0
118	20250212	191500	86247060	5080	5080	5080	5080	0
119	20250212	191400	86247060	5080	5080	5080	5080	0
120	20250212	191300	86247060	5080	5080	5080	5080	0
121	20250212	191200	86247060	5080	5080	5080	5080	0
122	20250212	191100	86247060	5080	5080	5080	5080	1
123	20250212	191000	86247060	5080	5080	5080	5080	0
124	20250212	190900	86247060	5080	5080	5080	5080	0
125	20250212	190800	86247060	5080	5080	5080	5080	0
126	20250212	190700	86247060	5080	5080	5080	5080	0
127	20250212	190600	86247060	5080	5080	5080	5080	0
128	20250212	190500	86247060	5080	5080	5080	5080	0
129	20250212	190400	86247060	5080	5080	5080	5080	0
130	20250212	190300	86247060	5080	5080	5080	5080	0
131	20250212	190200	86247060	5080	5080	5080	5080	0
132	20250212	190100	86247060	5080	5080	5080	5080	0
133	20250212	190000	86247060	5080	5080	5080	5080	0
134	20250212	185900	86247060	5080	5080	5080	5080	0
135	20250212	185800	86247060	5080	5080	5080	5080	0
136	20250212	185700	86247060	5080	5080	5080	5080	0
137	20250212	185600	86247060	5080	5080	5080	5080	0
138	20250212	185500	86247060	5080	5080	5080	5080	0
139	20250212	185400	86247060	5080	5080	5080	5080	0
140	20250212	185300	86247060	5080	5080	5080	5080	0
141	20250212	185200	86247060	5080	5080	5080	5080	0
142	20250212	185100	86247060	5080	5080	5080	5080	0
143	20250212	185000	86247060	5080	5080	5080	5080	0
144	20250212	184900	86247060	5080	5080	5080	5080	0
145	20250212	184800	86247060	5080	5080	5080	5080	0
146	20250212	184700	86247060	5080	5080	5080	5080	0
147	20250212	184600	86247060	5080	5080	5080	5080	0
148	20250212	184500	86247060	5080	5080	5080	5080	0
149	20250212	184400	86247060	5080	5080	5080	5080	0
150	20250212	184300	86247060	5080	5080	5080	5080	0
151	20250212	184200	86247060	5080	5080	5080	5080	0
152	20250212	184100	86247060	5080	5080	5080	5080	1
153	20250212	184000	86247060	5080	5080	5080	5080	0
154	20250212	183900	86247060	5080	5080	5080	5080	0
155	20250212	183800	86247060	5080	5080	5080	5080	0
156	20250212	183700	86247060	5080	5080	5080	5080	0
157	20250212	183600	86247060	5080	5080	5080	5080	0
158	20250212	183500	86247060	5080	5080	5080	5080	0
159	20250212	183400	86247060	5080	5080	5080	5080	0
160	20250212	183300	86247060	5080	5080	5080	5080	0
161	20250212	183200	86247060	5080	5080	5080	5080	0
162	20250212	183100	86247060	5080	5080	5080	5080	0
163	20250212	183000	86247060	5080	5080	5080	5080	0
164	20250212	182900	86247060	5080	5080	5080	5080	0
165	20250212	182800	86247060	5080	5080	5080	5080	0
166	20250212	182700	86247060	5080	5080	5080	5080	0
167	20250212	182600	86247060	5080	5080	5080	5080	0
168	20250212	182500	86247060	5080	5080	5080	5080	0
169	20250212	182400	86247060	5080	5080	5080	5080	0
170	20250212	182300	86247060	5080	5080	5080	5080	0
171	20250212	182200	86247060	5080	5080	5080	5080	0
172	20250212	182100	86247060	5080	5080	5080	5080	0
173	20250212	182000	86247060	5080	5080	5080	5080	0
174	20250212	181900	86247060	5080	5080	5080	5080	0
175	20250212	181800	86247060	5080	5080	5080	5080	0
176	20250212	181700	86247060	5080	5080	5080	5080	0
177	20250212	181600	86247060	5080	5080	5080	5080	0
178	20250212	181500	86247060	5080	5080	5080	5080	0
179	20250212	181400	86247060	5080	5080	5080	5080	0
180	20250212	181300	86247060	5080	5080	5080	5080	0
181	20250212	181200	86247060	5080	5080	5080	5080	0
182	20250212	181100	86247060	5080	5080	5080	5080	1
183	20250212	181000	86247060	5080	5080	5080	5080	0
184	20250212	180900	86247060	5080	5080	5080	5080	0
185	20250212	180800	86247060	5080	5080	5080	5080	0
186	20250212	180700	86247060	5080	5080	5080	5080	0
187	20250212	180600	86247060	5080	5080	5080	5080	0
188	20250212	180500	86247060	5080	5080	5080	5080	0
189	20250212	180400	86247060	5080	5080	5080	5080	0
190	20250212	180300	86247060	5080	5080	5080	5080	0
191	20250212	180200	86247060	5080	5080	5080	5080	0
192	20250212	180100	86247060	5080	5080	5080	5080	0
193	20250212	180000	86247060	5080	5080	5080	5080	0
194	20250212	175900	86247060	5080	5080	5080	5080	0
195	20250212	175800	86247060	5080	5080	5080	5080	0
196	20250212	175700	86247060	5080	5080	5080	5080	0
197	20250212	175600	86247060	5080	5080	5080	5080	0
198	20250212	175500	86247060	5080	5080	5080	5080	0
199	20250212	175400	86247060	5080	5080	5080	5080	0
200	20250212	175300	86247060	5080	5080	5080	5080	0
201	20250212	175200	86247060	5080	5080	5080	5080	0
202	20250212	175100	86247060	5080	5080	5080	5080	0
203	20250212	175000	86247060	5080	5080	5080	5080	0
204	20250212	174900	86247060	5080	5080	5080	5080	0
205	20250212	174800	86247060	5080	5080	5080	5080	0
206	20250212	174700	86247060	5080	5080	5080	5080	0
207	20250212	174600	86247060	5080	5080	5080	5080	0
208	20250212	174500	86247060	5080	5080	5080	5080	0
209	20250212	174400	86247060	5080	5080	5080	5080	0
210	20250212	174300	86247060	5080	5080	5080	5080	0
211	20250212	174200	86247060	5080	5080	5080	5080	0
212	20250212	174100	86247060	5080	5080	5080	5080	1
213	20250212	174000	86247060	5080	5080	5080	5080	0
214	20250212	173900	86247060	5080	5080	5080	5080	0
215	20250212	173800	86247060	5080	5080	5080	5080	0
216	20250212	173700	86247060	5080	5080	5080	5080	0
217	20250212	173600	86247060	5080	5080	5080	5080	0
218	20250212	173500	86247060	5080	5080	5080	5080	0
219	20250212	173400	86247060	5080	5080	5080	5080	0
220	20250212	173300	86247060	5080	5080	5080	5080	0
221	20250212	173200	86247060	5080	5080	5080	5080	0
222	20250212	173100	86247060	5080	5080	5080	5080	0
223	20250212	173000	86247060	5080	5080	5080	5080	0
224	20250212	172900	86247060	5080	5080	5080	5080	0
225	20250212	172800	86247060	5080	5080	5080	5080	0
226	20250212	172700	86247060	5080	5080	5080	5080	0
227	20250212	172600	86247060	5080	5080	5080	5080	0
228	20250212	172500	86247060	5080	5080	5080	5080	0
229	20250212	172400	86247060	5080	5080	5080	5080	0
230	20250212	172300	86247060	5080	5080	5080	5080	0
231	20250212	172200	86247060	5080	5080	5080	5080	0
232	20250212	172100	86247060	5080	5080	5080	5080	0
233	20250212	172000	86247060	5080	5080	5080	5080	0
234	20250212	171900	86247060	5080	5080	5080	5080	0
235	20250212	171800	86247060	5080	5080	5080	5080	0
236	20250212	171700	86247060	5080	5080	5080	5080	0
237	20250212	171600	86247060	5080	5080	5080	5080	0
238	20250212	171500	86247060	5080	5080	5080	5080	0
239	20250212	171400	86247060	5080	5080	5080	5080	0
240	20250212	171300	86247060	5080	5080	5080	5080	0
241	20250212	171200	86247060	5080	5080	5080	5080	0
242	20250212	171100	86247060	5080	5080	5080	5080	1
243	20250212	171000	86247060	5080	5080	5080	5080	0
244	20250212	170900	86247060	5080	5080	5080	5080	0
245	20250212	170800	86247060	5080	5080	5080	5080	0
246	20250212	170700	86247060	5080	5080	5080	5080	0
247	20250212	170600	86247060	5080	5080	5080	5080	0
248	20250212	170500	86247060	5080	5080	5080	5080	0
249	20250212	170400	86247060	5080	5080	5080	5080	0
250	20250212	170300	86247060	5080	5080	5080	5080	0
251	20250212	170200	86247060	5080	5080	5080	5080	0
252	20250212	170100	86247060	5080	5080	5080	5080	0
253	20250212	170000	86247060	5080	5080	5080	5080	0
254	20250212	165900	86247060	5080	5080	5080	5080	0
255	20250212	165800	86247060	5080	5080	5080	5080	0
256	20250212	165700	86247060	5080	5080	5080	5080	0
257	20250212	165600	86247060	5080	5080	5080	5080	0
258	20250212	165500	86247060	5080	5080	5080	5080	0
259	20250212	165400	86247060	5080	5080	5080	5080	0
260	20250212	165300	86247060	5080	5080	5080	5080	0
261	20250212	165200	86247060	5080	5080	5080	5080	0
262	20250212	165100	86247060	5080	5080	5080	5080	0
263	20250212	165000	86247060	5080	5080	5080	5080	0
264	20250212	164900	86247060	5080	5080	5080	5080	0
265	20250212	164800	86247060	5080	5080	5080	5080	0
266	20250212	164700	86247060	5080	5080	5080	5080	0
267	20250212	164600	86247060	5080	5080	5080	5080	0
268	20250212	164500	86247060	5080	5080	5080	5080	0
269	20250212	164400	86247060	5080	5080	5080	5080	0
270	20250212	164300	86247060	5080	5080	5080	5080	0
271	20250212	164200	86247060	5080	5080	5080	5080	0
272	20250212	164100	86247060	5080	5080	5080	5080	1
273	20250212	164000	86247060	5080	5080	5080	5080	0
274	20250212	163900	86247060	5080	5080	5080	5080	0
275	20250212	163800	86247060	5080	5080	5080	5080	0
276	20250212	163700	86247060	5080	5080	5080	5080	0
277	20250212	163600	86247060	5080	5080	5080	5080	0
278	20250212	163500	86247060	5080	5080	5080	5080	0
279	20250212	163400	86247060	5080	5080	5080	5080	0
280	20250212	163300	86247060	5080	5080	5080	5080	0
281	20250212	163200	86247060	5080	5080	5080	5080	0
282	20250212	163100	86247060	5080	5080	5080	5080	0
283	20250212	163000	86247060	5080	5080	5080	5080	0
284	20250212	162900	86247060	5080	5080	5080	5080	0
285	20250212	162800	86247060	5080	5080	5080	5080	0
286	20250212	162700	86247060	5080	5080	5080	5080	0
287	20250212	162600	86247060	5080	5080	5080	5080	0
288	20250212	162500	86247060	5080	5080	5080	5080	0
289	20250212	162400	86247060	5080	5080	5080	5080	0
290	20250212	162300	86247060	5080	5080	5080	5080	0
291	20250212	162200	86247060	5080	5080	5080	5080	0
292	20250212	162100	86247060	5080	5080	5080	5080	0
293	20250212	162000	86247060	5080	5080	5080	5080	0
294	20250212	161900	86247060	5080	5080	5080	5080	0
295	20250212	161800	86247060	5080	5080	5080	5080	0
296	20250212	161700	86247060	5080	5080	5080	5080	0
297	20250212	161600	86247060	5080	5080	5080	5080	0
298	20250212	161500	86247060	5080	5080	5080	5080	0
299	20250212	161400	86247060	5080	5080	5080	5080	0
300	20250212	161300	86247060	5080	5080	5080	5080	0
301	20250212	161200	86247060	5080	5080	5080	5080	0
302	20250212	161100	86247060	5080	5080	5080	5080	1
303	20250212	161000	86247060	5080	5080	5080	5080	0
304	20250212	160900	86247060	5080	5080	5080	5080	0
305	20250212	160800	86247060	5080	5080	5080	5080	0
306	20250212	160700	86247060	5080	5080	5080	5080	0
307	20250212	160600	86247060	5080	5080	5080	5080	0
308	20250212	160500	86247060	5080	5080	5080	5080	0
309	20250212	160400	86247060	5080	5080	5080	5080	0
310	20250212	160300	86247060	5080	5080	5080	5080	0
311	20250212	160200	86247060	5080	5080	5080	5080	0
312	20250212	160100	86247060	5080	5080	5080	5080	0
313	20250212	160000	86247060	5080	5080	5080	5080	0
314	20250212	155900	86247060	5080	5080	5080	5080	0
315	20250212	155800	86247060	5080	5080	5080	5080	0
316	20250212	155700	86247060	5080	5080	5080	5080	0
317	20250212	155600	86247060	5080	5080	5080	5080	0
318	20250212	155500	86247060	5080	5080	5080	5080	0
319	20250212	155400	86247060	5080	5080	5080	5080	0
320	20250212	155300	86247060	5080	5080	5080	5080	0
321	20250212	155200	86247060	5080	5080	5080	5080	0
322	20250212	155100	86247060	5080	5080	5080	5080	0
323	20250212	155000	86247060	5080	5080	5080	5080	0
324	20250212	154900	86247060	5080	5080	5080	5080	0
325	20250212	154800	86247060	5080	5080	5080	5080	0
326	20250212	154700	86247060	5080	5080	5080	5080	0
327	20250212	154600	86247060	5080	5080	5080	5080	0
328	20250212	154500	86247060	5080	5080	5080	5080	0
329	20250212	154400	86247060	5080	5080	5080	5080	0
330	20250212	154300	86247060	5080	5080	5080	5080	0
331	20250212	154200	86247060	5080	5080	5080	5080	0
332	20250212	154100	86247060	5080	5080	5080	5080	1
333	20250212	154000	86247060	5080	5080	5080	5080	0
334	20250212	153900	86247060	5080	5080	5080	5080	0
335	20250212	153800	86247060	5080	5080	5080	5080	0
336	20250212	153700	86247060	5080	5080	5080	5080	0
337	20250212	153600	86247060	5080	5080	5080	5080	0
338	20250212	153500	86247060	5080	5080	5080	5080	0
339	20250212	153400	86247060	5080	5080	5080	5080	0
340	20250212	153300	86247060	5080	5080	5080	5080	0
341	20250212	153200	86247060	5080	5080	5080	5080	0
342	20250212	153100	86247060	5080	5080	5080	5080	0
343	20250212	153000	86247060	5080	5080	5080	5080	1
344	20250212	152900	86241980	5120	5120	5120	5120	0
345	20250212	152800	86241980	5120	5120	5120	5120	0
346	20250212	152700	86241980	5120	5120	5120	5120	0
347	20250212	152600	86241980	5120	5120	5120	5120	0
348	20250212	152500	86241980	5120	5120	5120	5120	0
349	20250212	152400	86241980	5120	5120	5120	5120	0
350	20250212	152300	86241980	5120	5120	5120	5120	0
351	20250212	152200	86241980	5120	5120	5120	5120	0
352	20250212	152100	86241980	5120	5120	5120	5120	0
353	20250212	152000	86241980	5120	5120	5120	5120	0
354	20250212	151900	86241980	5120	5120	5120	5120	0
355	20250212	151800	86241980	5120	5110	5120	5110	500
356	20250212	151700	83682130	5110	5090	5110	5090	500
357	20250212	151600	81130090	5100	5100	5100	5100	0
358	20250212	151500	81130090	5100	5100	5100	5100	0
359	20250212	151400	81130090	5100	5100	5100	5100	0
360	20250212	151300	81130090	5100	5100	5100	5100	4
361	20250212	151200	81109690	5100	5100	5100	5100	57
362	20250212	151100	80818990	5100	5100	5100	5100	0
363	20250212	151000	80818990	5100	5100	5100	5100	0
364	20250212	150900	80818990	5100	5100	5100	5100	3
365	20250212	150800	80803690	5120	5120	5120	5120	0
366	20250212	150700	80803690	5120	5120	5120	5120	0
367	20250212	150600	80803690	5120	5120	5120	5120	0
368	20250212	150500	80803690	5120	5120	5120	5120	0
369	20250212	150400	80803690	5120	5120	5120	5120	0
370	20250212	150300	80803690	5120	5120	5120	5120	3
371	20250212	150200	80788330	5120	5120	5120	5120	1
372	20250212	150100	80783210	5150	5150	5150	5150	0
373	20250212	150000	80783210	5150	5150	5150	5150	0
374	20250212	145900	80783210	5150	5150	5150	5150	0
375	20250212	145800	80783210	5150	5150	5150	5150	0
376	20250212	145700	80783210	5150	5150	5150	5150	0
377	20250212	145600	80783210	5150	5150	5150	5150	0
378	20250212	145500	80783210	5150	5150	5150	5150	0
379	20250212	145400	80783210	5150	5150	5150	5150	0
380	20250212	145300	80783210	5150	5150	5150	5150	0
381	20250212	145200	80783210	5150	5150	5150	5150	0
382	20250212	145100	80783210	5150	5150	5150	5150	0
383	20250212	145000	80783210	5150	5150	5150	5150	1
384	20250212	144900	80778060	5000	5000	5000	5000	0
385	20250212	144800	80778060	5000	5000	5000	5000	0
386	20250212	144700	80778060	5000	5000	5000	5000	0
387	20250212	144600	80778060	5000	5000	5000	5000	0
388	20250212	144500	80778060	5000	5000	5000	5000	0
389	20250212	144400	80778060	5000	5000	5000	5000	0
390	20250212	144300	80778060	5000	5000	5000	5000	0
391	20250212	144200	80778060	5000	5000	5000	5000	0
392	20250212	144100	80778060	5000	5070	5070	5000	1000
393	20250212	144000	75753490	5070	5070	5070	5070	152
394	20250212	143900	74982850	5180	5180	5180	5180	0
395	20250212	143800	74982850	5180	5180	5180	5180	0
396	20250212	143700	74982850	5180	5180	5180	5180	0
397	20250212	143600	74982850	5180	5180	5180	5180	0
398	20250212	143500	74982850	5180	5180	5180	5180	0
399	20250212	143400	74982850	5180	5180	5180	5180	0
400	20250212	143300	74982850	5180	5180	5180	5180	0
401	20250212	143200	74982850	5180	5180	5180	5180	0
402	20250212	143100	74982850	5180	5180	5180	5180	0
403	20250212	143000	74982850	5180	5180	5180	5180	12
404	20250212	142900	74920690	5230	5230	5230	5230	0
405	20250212	142800	74920690	5230	5230	5230	5230	0
406	20250212	142700	74920690	5230	5230	5230	5230	0
407	20250212	142600	74920690	5230	5230	5230	5230	0
408	20250212	142500	74920690	5230	5230	5230	5230	0
409	20250212	142400	74920690	5230	5230	5230	5230	0
410	20250212	142300	74920690	5230	5230	5230	5230	0
411	20250212	142200	74920690	5230	5230	5230	5230	0
412	20250212	142100	74920690	5230	5230	5230	5230	0
413	20250212	142000	74920690	5230	5230	5230	5230	0
414	20250212	141900	74920690	5230	5230	5230	5230	0
415	20250212	141800	74920690	5230	5230	5230	5230	0
416	20250212	141700	74920690	5230	5230	5230	5230	0
417	20250212	141600	74920690	5230	5230	5230	5230	0
418	20250212	141500	74920690	5230	5230	5230	5230	0
419	20250212	141400	74920690	5230	5230	5230	5230	0
420	20250212	141300	74920690	5230	5230	5230	5230	0
421	20250212	141200	74920690	5230	5230	5230	5230	0
422	20250212	141100	74920690	5230	5230	5230	5230	0
423	20250212	141000	74920690	5230	5230	5230	5230	0
424	20250212	140900	74920690	5230	5230	5230	5230	0
425	20250212	140800	74920690	5230	5230	5230	5230	0
426	20250212	140700	74920690	5230	5230	5230	5230	0
427	20250212	140600	74920690	5230	5230	5230	5230	0
428	20250212	140500	74920690	5230	5230	5230	5230	0
429	20250212	140400	74920690	5230	5230	5230	5230	1
430	20250212	140300	74915460	5000	5000	5000	5000	0
431	20250212	140200	74915460	5000	5170	5170	5000	4615
432	20250212	140100	51685850	5200	5200	5200	5200	0
433	20250212	140000	51685850	5200	5250	5250	5200	385
434	20250212	135900	49677100	5260	5260	5260	5260	0
435	20250212	135800	49677100	5260	5260	5260	5260	0
436	20250212	135700	49677100	5260	5260	5260	5260	0
437	20250212	135600	49677100	5260	5260	5260	5260	0
438	20250212	135500	49677100	5260	5260	5260	5260	3
439	20250212	135400	49661320	5260	5260	5260	5260	2
440	20250212	135300	49650800	5230	5230	5230	5230	0
441	20250212	135200	49650800	5230	5230	5230	5230	0
442	20250212	135100	49650800	5230	5230	5230	5230	0
443	20250212	135000	49650800	5230	5230	5230	5230	0
444	20250212	134900	49650800	5230	5230	5230	5230	0
445	20250212	134800	49650800	5230	5230	5230	5230	0
446	20250212	134700	49650800	5230	5230	5230	5230	0
447	20250212	134600	49650800	5230	5230	5230	5230	0
448	20250212	134500	49650800	5230	5230	5230	5230	0
449	20250212	134400	49650800	5230	5230	5230	5230	0
450	20250212	134300	49650800	5230	5230	5230	5230	0
451	20250212	134200	49650800	5230	5230	5230	5230	0
452	20250212	134100	49650800	5230	5230	5230	5230	50
453	20250212	134000	49389300	5250	5250	5250	5250	0
454	20250212	133900	49389300	5250	5250	5250	5250	0
455	20250212	133800	49389300	5250	5250	5250	5250	0
456	20250212	133700	49389300	5250	5250	5250	5250	0
457	20250212	133600	49389300	5250	5250	5250	5250	0
458	20250212	133500	49389300	5250	5250	5250	5250	70
459	20250212	133400	49021800	5260	5260	5260	5260	0
460	20250212	133300	49021800	5260	5260	5260	5260	0
461	20250212	133200	49021800	5260	5260	5260	5260	0
462	20250212	133100	49021800	5260	5260	5260	5260	0
463	20250212	133000	49021800	5260	5260	5260	5260	0
464	20250212	132900	49021800	5260	5260	5260	5260	0
465	20250212	132800	49021800	5260	5260	5260	5260	0
466	20250212	132700	49021800	5260	5260	5260	5260	0
467	20250212	132600	49021800	5260	5260	5260	5260	0
468	20250212	132500	49021800	5260	5260	5260	5260	0
469	20250212	132400	49021800	5260	5260	5260	5260	0
470	20250212	132300	49021800	5260	5260	5260	5260	0
471	20250212	132200	49021800	5260	5260	5260	5260	0
472	20250212	132100	49021800	5260	5260	5260	5260	0
473	20250212	132000	49021800	5260	5260	5260	5260	0
474	20250212	131900	49021800	5260	5260	5260	5260	0
475	20250212	131800	49021800	5260	5260	5260	5260	0
476	20250212	131700	49021800	5260	5260	5260	5260	0
477	20250212	131600	49021800	5260	5260	5260	5260	0
478	20250212	131500	49021800	5260	5260	5260	5260	0
479	20250212	131400	49021800	5260	5260	5260	5260	0
480	20250212	131300	49021800	5260	5260	5260	5260	0
481	20250212	131200	49021800	5260	5260	5260	5260	0
482	20250212	131100	49021800	5260	5260	5260	5260	0
483	20250212	131000	49021800	5260	5260	5260	5260	0
484	20250212	130900	49021800	5260	5260	5260	5260	1
485	20250212	130800	49016540	5260	5260	5260	5260	0
486	20250212	130700	49016540	5260	5260	5260	5260	0
487	20250212	130600	49016540	5260	5260	5260	5260	0
488	20250212	130500	49016540	5260	5260	5260	5260	0
489	20250212	130400	49016540	5260	5260	5260	5260	0
490	20250212	130300	49016540	5260	5260	5260	5260	1
491	20250212	130200	49011280	5260	5260	5260	5260	0
492	20250212	130100	49011280	5260	5260	5260	5260	0
493	20250212	130000	49011280	5260	5260	5260	5260	0
494	20250212	125900	49011280	5260	5260	5260	5260	0
495	20250212	125800	49011280	5260	5260	5260	5260	0
496	20250212	125700	49011280	5260	5260	5260	5260	0
497	20250212	125600	49011280	5260	5260	5260	5260	0
498	20250212	125500	49011280	5260	5260	5260	5260	0
499	20250212	125400	49011280	5260	5260	5260	5260	0
500	20250212	125300	49011280	5260	5260	5260	5260	0
501	20250212	125200	49011280	5260	5260	5260	5260	0
502	20250212	125100	49011280	5260	5260	5260	5260	0
503	20250212	125000	49011280	5260	5260	5260	5260	0
504	20250212	124900	49011280	5260	5260	5260	5260	0
505	20250212	124800	49011280	5260	5260	5260	5260	0
506	20250212	124700	49011280	5260	5260	5260	5260	0
507	20250212	124600	49011280	5260	5260	5260	5260	0
508	20250212	124500	49011280	5260	5260	5260	5260	0
509	20250212	124400	49011280	5260	5260	5260	5260	0
510	20250212	124300	49011280	5260	5260	5260	5260	11
511	20250212	124200	48953420	5370	5370	5370	5370	0
512	20250212	124100	48953420	5370	5370	5370	5370	0
513	20250212	124000	48953420	5370	5370	5370	5370	64
514	20250212	123900	48609740	5370	5370	5370	5370	712
515	20250212	123800	44786300	5370	5370	5370	5370	0
516	20250212	123700	44786300	5370	5370	5370	5370	0
517	20250212	123600	44786300	5370	5370	5370	5370	0
518	20250212	123500	44786300	5370	5370	5370	5370	0
519	20250212	123400	44786300	5370	5370	5370	5370	0
520	20250212	123300	44786300	5370	5370	5370	5370	0
521	20250212	123200	44786300	5370	5370	5370	5370	0
522	20250212	123100	44786300	5370	5370	5370	5370	0
523	20250212	123000	44786300	5370	5370	5370	5370	0
524	20250212	122900	44786300	5370	5370	5370	5370	282
525	20250212	122800	43271960	5370	5370	5370	5370	0
526	20250212	122700	43271960	5370	5370	5370	5370	3500
527	20250212	122600	24476960	5370	5370	5370	5370	0
528	20250212	122500	24476960	5370	5370	5370	5370	20
529	20250212	122400	24369560	5370	5370	5370	5370	332
530	20250212	122300	22586720	5370	5370	5370	5370	0
531	20250212	122200	22586720	5370	5370	5370	5370	0
532	20250212	122100	22586720	5370	5370	5370	5370	0
533	20250212	122000	22586720	5370	5370	5370	5370	0
534	20250212	121900	22586720	5370	5370	5370	5370	0
535	20250212	121800	22586720	5370	5370	5370	5370	0
536	20250212	121700	22586720	5370	5370	5370	5370	0
537	20250212	121600	22586720	5370	5370	5370	5370	0
538	20250212	121500	22586720	5370	5370	5370	5370	0
539	20250212	121400	22586720	5370	5370	5370	5370	0
540	20250212	121300	22586720	5370	5370	5370	5370	0
541	20250212	121200	22586720	5370	5370	5370	5370	0
542	20250212	121100	22586720	5370	5370	5370	5370	0
543	20250212	121000	22586720	5370	5370	5370	5370	0
544	20250212	120900	22586720	5370	5370	5370	5370	0
545	20250212	120800	22586720	5370	5370	5370	5370	0
546	20250212	120700	22586720	5370	5370	5370	5370	0
547	20250212	120600	22586720	5370	5370	5370	5370	0
548	20250212	120500	22586720	5370	5370	5370	5370	0
549	20250212	120400	22586720	5370	5370	5370	5370	0
550	20250212	120300	22586720	5370	5370	5370	5370	1
551	20250212	120200	22581350	5370	5370	5370	5370	0
552	20250212	120100	22581350	5370	5370	5370	5370	0
553	20250212	120000	22581350	5370	5370	5370	5370	5
554	20250212	115900	22554500	5370	5370	5370	5370	0
555	20250212	115800	22554500	5370	5370	5370	5370	0
556	20250212	115700	22554500	5370	5370	5370	5370	0
557	20250212	115600	22554500	5370	5370	5370	5370	0
558	20250212	115500	22554500	5370	5370	5370	5370	0
559	20250212	115400	22554500	5370	5370	5370	5370	0
560	20250212	115300	22554500	5370	5370	5370	5370	0
561	20250212	115200	22554500	5370	5370	5370	5370	0
562	20250212	115100	22554500	5370	5370	5370	5370	0
563	20250212	115000	22554500	5370	5370	5370	5370	0
564	20250212	114900	22554500	5370	5370	5370	5370	0
565	20250212	114800	22554500	5370	5370	5370	5370	0
566	20250212	114700	22554500	5370	5370	5370	5370	0
567	20250212	114600	22554500	5370	5370	5370	5370	0
568	20250212	114500	22554500	5370	5370	5370	5370	0
569	20250212	114400	22554500	5370	5370	5370	5370	0
570	20250212	114300	22554500	5370	5370	5370	5370	0
571	20250212	114200	22554500	5370	5370	5370	5370	0
572	20250212	114100	22554500	5370	5370	5370	5370	0
573	20250212	114000	22554500	5370	5370	5370	5370	0
574	20250212	113900	22554500	5370	5370	5370	5370	0
575	20250212	113800	22554500	5370	5370	5370	5370	1
576	20250212	113700	22549130	5370	5370	5370	5370	1
577	20250212	113600	22543760	5370	5370	5370	5370	0
578	20250212	113500	22543760	5370	5370	5370	5370	0
579	20250212	113400	22543760	5370	5370	5370	5370	0
580	20250212	113300	22543760	5370	5370	5370	5370	0
581	20250212	113200	22543760	5370	5370	5370	5370	0
582	20250212	113100	22543760	5370	5370	5370	5370	0
583	20250212	113000	22543760	5370	5370	5370	5370	0
584	20250212	112900	22543760	5370	5370	5370	5370	0
585	20250212	112800	22543760	5370	5370	5370	5370	10
586	20250212	112700	22490060	5380	5380	5380	5380	0
587	20250212	112600	22490060	5380	5380	5380	5380	0
588	20250212	112500	22490060	5380	5380	5380	5380	0
589	20250212	112400	22490060	5380	5380	5380	5380	6
590	20250212	112300	22457780	5380	5380	5380	5380	0
591	20250212	112200	22457780	5380	5380	5380	5380	0
592	20250212	112100	22457780	5380	5380	5380	5380	0
593	20250212	112000	22457780	5380	5380	5380	5380	1
594	20250212	111900	22452400	5380	5380	5380	5380	0
595	20250212	111800	22452400	5380	5380	5380	5380	3
596	20250212	111700	22436260	5380	5380	5380	5380	0
597	20250212	111600	22436260	5380	5380	5380	5380	0
598	20250212	111500	22436260	5380	5380	5380	5380	0
599	20250212	111400	22436260	5380	5380	5380	5380	0
600	20250212	111300	22436260	5380	5380	5380	5380	0
601	20250212	111200	22436260	5380	5380	5380	5380	0
602	20250212	111100	22436260	5380	5380	5380	5380	0
603	20250212	111000	22436260	5380	5380	5380	5380	0
604	20250212	110900	22436260	5380	5380	5380	5380	0
605	20250212	110800	22436260	5380	5380	5380	5380	0
606	20250212	110700	22436260	5380	5380	5380	5380	0
607	20250212	110600	22436260	5380	5380	5380	5380	0
608	20250212	110500	22436260	5380	5380	5380	5380	0
609	20250212	110400	22436260	5380	5380	5380	5380	0
610	20250212	110300	22436260	5380	5380	5380	5380	0
611	20250212	110200	22436260	5380	5370	5380	5370	2463
612	20250212	110100	9193370	5380	5380	5380	5380	0
613	20250212	110000	9193370	5380	5380	5380	5380	0
614	20250212	105900	9193370	5380	5380	5380	5380	0
615	20250212	105800	9193370	5380	5380	5380	5380	0
616	20250212	105700	9193370	5380	5380	5380	5380	0
617	20250212	105600	9193370	5380	5380	5380	5380	0
618	20250212	105500	9193370	5380	5380	5380	5380	0
619	20250212	105400	9193370	5380	5380	5380	5380	0
620	20250212	105300	9193370	5380	5380	5380	5380	0
621	20250212	105200	9193370	5380	5380	5380	5380	0
622	20250212	105100	9193370	5380	5380	5380	5380	0
623	20250212	105000	9193370	5380	5380	5380	5380	0
624	20250212	104900	9193370	5380	5380	5380	5380	0
625	20250212	104800	9193370	5380	5380	5380	5380	0
626	20250212	104700	9193370	5380	5380	5380	5380	0
627	20250212	104600	9193370	5380	5380	5380	5380	0
628	20250212	104500	9193370	5380	5380	5380	5380	0
629	20250212	104400	9193370	5380	5380	5380	5380	0
630	20250212	104300	9193370	5380	5380	5380	5380	0
631	20250212	104200	9193370	5380	5380	5380	5380	0
632	20250212	104100	9193370	5380	5380	5380	5380	0
633	20250212	104000	9193370	5380	5380	5380	5380	0
634	20250212	103900	9193370	5380	5380	5380	5380	0
635	20250212	103800	9193370	5380	5380	5380	5380	0
636	20250212	103700	9193370	5380	5380	5380	5380	0
637	20250212	103600	9193370	5380	5380	5380	5380	0
638	20250212	103500	9193370	5380	5380	5380	5380	0
639	20250212	103400	9193370	5380	5380	5380	5380	0
640	20250212	103300	9193370	5380	5380	5380	5380	0
641	20250212	103200	9193370	5380	5380	5380	5380	0
642	20250212	103100	9193370	5380	5380	5380	5380	0
643	20250212	103000	9193370	5380	5380	5380	5380	0
644	20250212	102900	9193370	5380	5380	5380	5380	500
645	20250212	102800	6503370	5400	5400	5400	5400	0
646	20250212	102700	6503370	5400	5400	5400	5400	0
647	20250212	102600	6503370	5400	5400	5400	5400	0
648	20250212	102500	6503370	5400	5400	5400	5400	0
649	20250212	102400	6503370	5400	5400	5400	5400	0
650	20250212	102300	6503370	5400	5400	5400	5400	0
651	20250212	102200	6503370	5400	5400	5400	5400	0
652	20250212	102100	6503370	5400	5400	5400	5400	0
653	20250212	102000	6503370	5400	5400	5400	5400	0
654	20250212	101900	6503370	5400	5400	5400	5400	0
655	20250212	101800	6503370	5400	5400	5400	5400	0
656	20250212	101700	6503370	5400	5400	5400	5400	0
657	20250212	101600	6503370	5400	5400	5400	5400	0
658	20250212	101500	6503370	5400	5400	5400	5400	0
659	20250212	101400	6503370	5400	5400	5400	5400	1
660	20250212	101300	6497970	5400	5400	5400	5400	0
661	20250212	101200	6497970	5400	5400	5400	5400	0
662	20250212	101100	6497970	5400	5400	5400	5400	0
663	20250212	101000	6497970	5400	5400	5400	5400	0
664	20250212	100900	6497970	5400	5400	5400	5400	0
665	20250212	100800	6497970	5400	5400	5400	5400	0
666	20250212	100700	6497970	5400	5400	5400	5400	0
667	20250212	100600	6497970	5400	5400	5400	5400	0
668	20250212	100500	6497970	5400	5400	5400	5400	0
669	20250212	100400	6497970	5400	5400	5400	5400	0
670	20250212	100300	6497970	5400	5400	5400	5400	0
671	20250212	100200	6497970	5400	5400	5400	5400	0
672	20250212	100100	6497970	5400	5400	5400	5400	0
673	20250212	100000	6497970	5400	5400	5400	5400	0
674	20250212	095900	6497970	5400	5400	5400	5400	0
675	20250212	095800	6497970	5400	5400	5400	5400	0
676	20250212	095700	6497970	5400	5390	5400	5390	500
677	20250212	095600	3798560	5400	5400	5400	5400	0
678	20250212	095500	3798560	5400	5400	5400	5400	0
679	20250212	095400	3798560	5400	5400	5400	5400	0
680	20250212	095300	3798560	5400	5400	5400	5400	0
681	20250212	095200	3798560	5400	5400	5400	5400	0
682	20250212	095100	3798560	5400	5400	5400	5400	0
683	20250212	095000	3798560	5400	5390	5400	5390	700
684	20250212	094900	21050	5400	5400	5400	5400	0
685	20250212	094800	21050	5400	5400	5400	5400	0
686	20250212	094700	21050	5400	5400	5400	5400	0
687	20250212	094600	21050	5400	5400	5400	5400	0
688	20250212	094500	21050	5400	5400	5400	5400	0
689	20250212	094400	21050	5400	5400	5400	5400	0
690	20250212	094300	21050	5400	5400	5400	5400	0
691	20250212	094200	21050	5400	5400	5400	5400	0
692	20250212	094100	21050	5400	5400	5400	5400	0
693	20250212	094000	21050	5400	5400	5400	5400	0
694	20250212	093900	21050	5400	5400	5400	5400	0
695	20250212	093800	21050	5400	5400	5400	5400	0
696	20250212	093700	21050	5400	5400	5400	5400	0
697	20250212	093600	21050	5400	5400	5400	5400	0
698	20250212	093500	21050	5400	5400	5400	5400	0
699	20250212	093400	21050	5400	5400	5400	5400	0
700	20250212	093300	21050	5400	5300	5400	5300	3
701	20250212	093200	5000	5000	5000	5000	5000	0
702	20250212	093100	5000	5000	5000	5000	5000	0
703	20250212	093000	5000	5000	5000	5000	5000	0
704	20250212	092900	5000	5000	5000	5000	5000	0
705	20250212	092800	5000	5000	5000	5000	5000	0
706	20250212	092700	5000	5000	5000	5000	5000	0
707	20250212	092600	5000	5000	5000	5000	5000	0
708	20250212	092500	5000	5000	5000	5000	5000	0
709	20250212	092400	5000	5000	5000	5000	5000	0
710	20250212	092300	5000	5000	5000	5000	5000	0
711	20250212	092200	5000	5000	5000	5000	5000	0
712	20250212	092100	5000	5000	5000	5000	5000	0
713	20250212	092000	5000	5000	5000	5000	5000	0
714	20250212	091900	5000	5000	5000	5000	5000	0
715	20250212	091800	5000	5000	5000	5000	5000	0
716	20250212	091700	5000	5000	5000	5000	5000	0
717	20250212	091600	5000	5000	5000	5000	5000	0
718	20250212	091500	5000	5000	5000	5000	5000	0
719	20250212	091400	5000	5000	5000	5000	5000	0
720	20250212	091300	5000	5000	5000	5000	5000	0
721	20250212	091200	5000	5000	5000	5000	5000	0
722	20250212	091100	5000	5000	5000	5000	5000	0
723	20250212	091000	5000	5000	5000	5000	5000	0
724	20250212	090900	5000	5000	5000	5000	5000	0
725	20250212	090800	5000	5000	5000	5000	5000	0
726	20250212	090700	5000	5000	5000	5000	5000	0
727	20250212	090600	5000	5000	5000	5000	5000	0
728	20250212	090500	5000	5000	5000	5000	5000	0
729	20250212	090400	5000	5000	5000	5000	5000	0
730	20250212	090300	5000	5000	5000	5000	5000	0
731	20250212	090200	5000	5000	5000	5000	5000	0
732	20250212	090100	5000	5000	5000	5000	5000	1
733	20250212	090000	0	5280	5280	5280	5280	0