KissMeData/199730/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	204000	21226670	5560	5560	5560	5560	28
3	20250212	203900	21226670	5560	5560	5560	5560	0
4	20250212	203800	21226670	5560	5560	5560	5560	0
5	20250212	203700	21226670	5560	5560	5560	5560	0
6	20250212	203600	21226670	5560	5560	5560	5560	0
7	20250212	203500	21226670	5560	5560	5560	5560	0
8	20250212	203400	21226670	5560	5560	5560	5560	0
9	20250212	203300	21226670	5560	5560	5560	5560	0
10	20250212	203200	21226670	5560	5560	5560	5560	0
11	20250212	203100	21226670	5560	5560	5560	5560	0
12	20250212	203000	21226670	5560	5560	5560	5560	0
13	20250212	202900	21226670	5560	5560	5560	5560	0
14	20250212	202800	21226670	5560	5560	5560	5560	0
15	20250212	202700	21226670	5560	5560	5560	5560	0
16	20250212	202600	21226670	5560	5560	5560	5560	0
17	20250212	202500	21226670	5560	5560	5560	5560	0
18	20250212	202400	21226670	5560	5560	5560	5560	0
19	20250212	202300	21226670	5560	5560	5560	5560	0
20	20250212	202200	21226670	5560	5560	5560	5560	0
21	20250212	202100	21226670	5560	5560	5560	5560	0
22	20250212	202000	21226670	5560	5560	5560	5560	0
23	20250212	201900	21226670	5560	5560	5560	5560	0
24	20250212	201800	21226670	5560	5560	5560	5560	0
25	20250212	201700	21226670	5560	5560	5560	5560	0
26	20250212	201600	21226670	5560	5560	5560	5560	0
27	20250212	201500	21226670	5560	5560	5560	5560	0
28	20250212	201400	21226670	5560	5560	5560	5560	0
29	20250212	201300	21226670	5560	5560	5560	5560	0
30	20250212	201200	21226670	5560	5560	5560	5560	0
31	20250212	201100	21226670	5560	5560	5560	5560	0
32	20250212	201000	21226670	5560	5560	5560	5560	28
33	20250212	200900	21226670	5560	5560	5560	5560	0
34	20250212	200800	21226670	5560	5560	5560	5560	0
35	20250212	200700	21226670	5560	5560	5560	5560	0
36	20250212	200600	21226670	5560	5560	5560	5560	0
37	20250212	200500	21226670	5560	5560	5560	5560	0
38	20250212	200400	21226670	5560	5560	5560	5560	0
39	20250212	200300	21226670	5560	5560	5560	5560	0
40	20250212	200200	21226670	5560	5560	5560	5560	0
41	20250212	200100	21226670	5560	5560	5560	5560	0
42	20250212	200000	21226670	5560	5560	5560	5560	0
43	20250212	195900	21226670	5560	5560	5560	5560	0
44	20250212	195800	21226670	5560	5560	5560	5560	0
45	20250212	195700	21226670	5560	5560	5560	5560	0
46	20250212	195600	21226670	5560	5560	5560	5560	0
47	20250212	195500	21226670	5560	5560	5560	5560	0
48	20250212	195400	21226670	5560	5560	5560	5560	0
49	20250212	195300	21226670	5560	5560	5560	5560	0
50	20250212	195200	21226670	5560	5560	5560	5560	0
51	20250212	195100	21226670	5560	5560	5560	5560	0
52	20250212	195000	21226670	5560	5560	5560	5560	0
53	20250212	194900	21226670	5560	5560	5560	5560	0
54	20250212	194800	21226670	5560	5560	5560	5560	0
55	20250212	194700	21226670	5560	5560	5560	5560	0
56	20250212	194600	21226670	5560	5560	5560	5560	0
57	20250212	194500	21226670	5560	5560	5560	5560	0
58	20250212	194400	21226670	5560	5560	5560	5560	0
59	20250212	194300	21226670	5560	5560	5560	5560	0
60	20250212	194200	21226670	5560	5560	5560	5560	0
61	20250212	194100	21226670	5560	5560	5560	5560	0
62	20250212	194000	21226670	5560	5560	5560	5560	28
63	20250212	193900	21226670	5560	5560	5560	5560	0
64	20250212	193800	21226670	5560	5560	5560	5560	0
65	20250212	193700	21226670	5560	5560	5560	5560	0
66	20250212	193600	21226670	5560	5560	5560	5560	0
67	20250212	193500	21226670	5560	5560	5560	5560	0
68	20250212	193400	21226670	5560	5560	5560	5560	0
69	20250212	193300	21226670	5560	5560	5560	5560	0
70	20250212	193200	21226670	5560	5560	5560	5560	0
71	20250212	193100	21226670	5560	5560	5560	5560	0
72	20250212	193000	21226670	5560	5560	5560	5560	0
73	20250212	192900	21226670	5560	5560	5560	5560	0
74	20250212	192800	21226670	5560	5560	5560	5560	0
75	20250212	192700	21226670	5560	5560	5560	5560	0
76	20250212	192600	21226670	5560	5560	5560	5560	0
77	20250212	192500	21226670	5560	5560	5560	5560	0
78	20250212	192400	21226670	5560	5560	5560	5560	0
79	20250212	192300	21226670	5560	5560	5560	5560	0
80	20250212	192200	21226670	5560	5560	5560	5560	0
81	20250212	192100	21226670	5560	5560	5560	5560	0
82	20250212	192000	21226670	5560	5560	5560	5560	0
83	20250212	191900	21226670	5560	5560	5560	5560	0
84	20250212	191800	21226670	5560	5560	5560	5560	0
85	20250212	191700	21226670	5560	5560	5560	5560	0
86	20250212	191600	21226670	5560	5560	5560	5560	0
87	20250212	191500	21226670	5560	5560	5560	5560	0
88	20250212	191400	21226670	5560	5560	5560	5560	0
89	20250212	191300	21226670	5560	5560	5560	5560	0
90	20250212	191200	21226670	5560	5560	5560	5560	0
91	20250212	191100	21226670	5560	5560	5560	5560	0
92	20250212	191000	21226670	5560	5560	5560	5560	28
93	20250212	190900	21226670	5560	5560	5560	5560	0
94	20250212	190800	21226670	5560	5560	5560	5560	0
95	20250212	190700	21226670	5560	5560	5560	5560	0
96	20250212	190600	21226670	5560	5560	5560	5560	0
97	20250212	190500	21226670	5560	5560	5560	5560	0
98	20250212	190400	21226670	5560	5560	5560	5560	0
99	20250212	190300	21226670	5560	5560	5560	5560	0
100	20250212	190200	21226670	5560	5560	5560	5560	0
101	20250212	190100	21226670	5560	5560	5560	5560	0
102	20250212	190000	21226670	5560	5560	5560	5560	0
103	20250212	185900	21226670	5560	5560	5560	5560	0
104	20250212	185800	21226670	5560	5560	5560	5560	0
105	20250212	185700	21226670	5560	5560	5560	5560	0
106	20250212	185600	21226670	5560	5560	5560	5560	0
107	20250212	185500	21226670	5560	5560	5560	5560	0
108	20250212	185400	21226670	5560	5560	5560	5560	0
109	20250212	185300	21226670	5560	5560	5560	5560	0
110	20250212	185200	21226670	5560	5560	5560	5560	0
111	20250212	185100	21226670	5560	5560	5560	5560	0
112	20250212	185000	21226670	5560	5560	5560	5560	0
113	20250212	184900	21226670	5560	5560	5560	5560	0
114	20250212	184800	21226670	5560	5560	5560	5560	0
115	20250212	184700	21226670	5560	5560	5560	5560	0
116	20250212	184600	21226670	5560	5560	5560	5560	0
117	20250212	184500	21226670	5560	5560	5560	5560	0
118	20250212	184400	21226670	5560	5560	5560	5560	0
119	20250212	184300	21226670	5560	5560	5560	5560	0
120	20250212	184200	21226670	5560	5560	5560	5560	0
121	20250212	184100	21226670	5560	5560	5560	5560	0
122	20250212	184000	21226670	5560	5560	5560	5560	28
123	20250212	183900	21226670	5560	5560	5560	5560	0
124	20250212	183800	21226670	5560	5560	5560	5560	0
125	20250212	183700	21226670	5560	5560	5560	5560	0
126	20250212	183600	21226670	5560	5560	5560	5560	0
127	20250212	183500	21226670	5560	5560	5560	5560	0
128	20250212	183400	21226670	5560	5560	5560	5560	0
129	20250212	183300	21226670	5560	5560	5560	5560	0
130	20250212	183200	21226670	5560	5560	5560	5560	0
131	20250212	183100	21226670	5560	5560	5560	5560	0
132	20250212	183000	21226670	5560	5560	5560	5560	0
133	20250212	182900	21226670	5560	5560	5560	5560	0
134	20250212	182800	21226670	5560	5560	5560	5560	0
135	20250212	182700	21226670	5560	5560	5560	5560	0
136	20250212	182600	21226670	5560	5560	5560	5560	0
137	20250212	182500	21226670	5560	5560	5560	5560	0
138	20250212	182400	21226670	5560	5560	5560	5560	0
139	20250212	182300	21226670	5560	5560	5560	5560	0
140	20250212	182200	21226670	5560	5560	5560	5560	0
141	20250212	182100	21226670	5560	5560	5560	5560	0
142	20250212	182000	21226670	5560	5560	5560	5560	0
143	20250212	181900	21226670	5560	5560	5560	5560	0
144	20250212	181800	21226670	5560	5560	5560	5560	0
145	20250212	181700	21226670	5560	5560	5560	5560	0
146	20250212	181600	21226670	5560	5560	5560	5560	0
147	20250212	181500	21226670	5560	5560	5560	5560	0
148	20250212	181400	21226670	5560	5560	5560	5560	0
149	20250212	181300	21226670	5560	5560	5560	5560	0
150	20250212	181200	21226670	5560	5560	5560	5560	0
151	20250212	181100	21226670	5560	5560	5560	5560	0
152	20250212	181000	21226670	5560	5560	5560	5560	28
153	20250212	180900	21226670	5560	5560	5560	5560	0
154	20250212	180800	21226670	5560	5560	5560	5560	0
155	20250212	180700	21226670	5560	5560	5560	5560	0
156	20250212	180600	21226670	5560	5560	5560	5560	0
157	20250212	180500	21226670	5560	5560	5560	5560	0
158	20250212	180400	21226670	5560	5560	5560	5560	0
159	20250212	180300	21226670	5560	5560	5560	5560	0
160	20250212	180200	21226670	5560	5560	5560	5560	0
161	20250212	180100	21226670	5560	5560	5560	5560	0
162	20250212	180000	21226670	5560	5560	5560	5560	0
163	20250212	175900	21226670	5560	5560	5560	5560	0
164	20250212	175800	21226670	5560	5560	5560	5560	0
165	20250212	175700	21226670	5560	5560	5560	5560	0
166	20250212	175600	21226670	5560	5560	5560	5560	0
167	20250212	175500	21226670	5560	5560	5560	5560	0
168	20250212	175400	21226670	5560	5560	5560	5560	0
169	20250212	175300	21226670	5560	5560	5560	5560	0
170	20250212	175200	21226670	5560	5560	5560	5560	0
171	20250212	175100	21226670	5560	5560	5560	5560	0
172	20250212	175000	21226670	5560	5560	5560	5560	0
173	20250212	174900	21226670	5560	5560	5560	5560	0
174	20250212	174800	21226670	5560	5560	5560	5560	0
175	20250212	174700	21226670	5560	5560	5560	5560	0
176	20250212	174600	21226670	5560	5560	5560	5560	0
177	20250212	174500	21226670	5560	5560	5560	5560	0
178	20250212	174400	21226670	5560	5560	5560	5560	0
179	20250212	174300	21226670	5560	5560	5560	5560	0
180	20250212	174200	21226670	5560	5560	5560	5560	0
181	20250212	174100	21226670	5560	5560	5560	5560	0
182	20250212	174000	21226670	5560	5560	5560	5560	28
183	20250212	173900	21226670	5560	5560	5560	5560	0
184	20250212	173800	21226670	5560	5560	5560	5560	0
185	20250212	173700	21226670	5560	5560	5560	5560	0
186	20250212	173600	21226670	5560	5560	5560	5560	0
187	20250212	173500	21226670	5560	5560	5560	5560	0
188	20250212	173400	21226670	5560	5560	5560	5560	0
189	20250212	173300	21226670	5560	5560	5560	5560	0
190	20250212	173200	21226670	5560	5560	5560	5560	0
191	20250212	173100	21226670	5560	5560	5560	5560	0
192	20250212	173000	21226670	5560	5560	5560	5560	0
193	20250212	172900	21226670	5560	5560	5560	5560	0
194	20250212	172800	21226670	5560	5560	5560	5560	0
195	20250212	172700	21226670	5560	5560	5560	5560	0
196	20250212	172600	21226670	5560	5560	5560	5560	0
197	20250212	172500	21226670	5560	5560	5560	5560	0
198	20250212	172400	21226670	5560	5560	5560	5560	0
199	20250212	172300	21226670	5560	5560	5560	5560	0
200	20250212	172200	21226670	5560	5560	5560	5560	0
201	20250212	172100	21226670	5560	5560	5560	5560	0
202	20250212	172000	21226670	5560	5560	5560	5560	0
203	20250212	171900	21226670	5560	5560	5560	5560	0
204	20250212	171800	21226670	5560	5560	5560	5560	0
205	20250212	171700	21226670	5560	5560	5560	5560	0
206	20250212	171600	21226670	5560	5560	5560	5560	0
207	20250212	171500	21226670	5560	5560	5560	5560	0
208	20250212	171400	21226670	5560	5560	5560	5560	0
209	20250212	171300	21226670	5560	5560	5560	5560	0
210	20250212	171200	21226670	5560	5560	5560	5560	0
211	20250212	171100	21226670	5560	5560	5560	5560	0
212	20250212	171000	21226670	5560	5560	5560	5560	28
213	20250212	170900	21226670	5560	5560	5560	5560	0
214	20250212	170800	21226670	5560	5560	5560	5560	0
215	20250212	170700	21226670	5560	5560	5560	5560	0
216	20250212	170600	21226670	5560	5560	5560	5560	0
217	20250212	170500	21226670	5560	5560	5560	5560	0
218	20250212	170400	21226670	5560	5560	5560	5560	0
219	20250212	170300	21226670	5560	5560	5560	5560	0
220	20250212	170200	21226670	5560	5560	5560	5560	0
221	20250212	170100	21226670	5560	5560	5560	5560	0
222	20250212	170000	21226670	5560	5560	5560	5560	0
223	20250212	165900	21226670	5560	5560	5560	5560	0
224	20250212	165800	21226670	5560	5560	5560	5560	0
225	20250212	165700	21226670	5560	5560	5560	5560	0
226	20250212	165600	21226670	5560	5560	5560	5560	0
227	20250212	165500	21226670	5560	5560	5560	5560	0
228	20250212	165400	21226670	5560	5560	5560	5560	0
229	20250212	165300	21226670	5560	5560	5560	5560	0
230	20250212	165200	21226670	5560	5560	5560	5560	0
231	20250212	165100	21226670	5560	5560	5560	5560	0
232	20250212	165000	21226670	5560	5560	5560	5560	0
233	20250212	164900	21226670	5560	5560	5560	5560	0
234	20250212	164800	21226670	5560	5560	5560	5560	0
235	20250212	164700	21226670	5560	5560	5560	5560	0
236	20250212	164600	21226670	5560	5560	5560	5560	0
237	20250212	164500	21226670	5560	5560	5560	5560	0
238	20250212	164400	21226670	5560	5560	5560	5560	0
239	20250212	164300	21226670	5560	5560	5560	5560	0
240	20250212	164200	21226670	5560	5560	5560	5560	0
241	20250212	164100	21226670	5560	5560	5560	5560	0
242	20250212	164000	21226670	5560	5560	5560	5560	28
243	20250212	163900	21226670	5560	5560	5560	5560	0
244	20250212	163800	21226670	5560	5560	5560	5560	0
245	20250212	163700	21226670	5560	5560	5560	5560	0
246	20250212	163600	21226670	5560	5560	5560	5560	0
247	20250212	163500	21226670	5560	5560	5560	5560	0
248	20250212	163400	21226670	5560	5560	5560	5560	0
249	20250212	163300	21226670	5560	5560	5560	5560	0
250	20250212	163200	21226670	5560	5560	5560	5560	0
251	20250212	163100	21226670	5560	5560	5560	5560	0
252	20250212	163000	21226670	5560	5560	5560	5560	0
253	20250212	162900	21226670	5560	5560	5560	5560	0
254	20250212	162800	21226670	5560	5560	5560	5560	0
255	20250212	162700	21226670	5560	5560	5560	5560	0
256	20250212	162600	21226670	5560	5560	5560	5560	0
257	20250212	162500	21226670	5560	5560	5560	5560	0
258	20250212	162400	21226670	5560	5560	5560	5560	0
259	20250212	162300	21226670	5560	5560	5560	5560	0
260	20250212	162200	21226670	5560	5560	5560	5560	0
261	20250212	162100	21226670	5560	5560	5560	5560	0
262	20250212	162000	21226670	5560	5560	5560	5560	0
263	20250212	161900	21226670	5560	5560	5560	5560	0
264	20250212	161800	21226670	5560	5560	5560	5560	0
265	20250212	161700	21226670	5560	5560	5560	5560	0
266	20250212	161600	21226670	5560	5560	5560	5560	0
267	20250212	161500	21226670	5560	5560	5560	5560	0
268	20250212	161400	21226670	5560	5560	5560	5560	0
269	20250212	161300	21226670	5560	5560	5560	5560	0
270	20250212	161200	21226670	5560	5560	5560	5560	0
271	20250212	161100	21226670	5560	5560	5560	5560	0
272	20250212	161000	21226670	5560	5560	5560	5560	28
273	20250212	160900	21226670	5560	5560	5560	5560	0
274	20250212	160800	21226670	5560	5560	5560	5560	0
275	20250212	160700	21226670	5560	5560	5560	5560	0
276	20250212	160600	21226670	5560	5560	5560	5560	0
277	20250212	160500	21226670	5560	5560	5560	5560	0
278	20250212	160400	21226670	5560	5560	5560	5560	0
279	20250212	160300	21226670	5560	5560	5560	5560	0
280	20250212	160200	21226670	5560	5560	5560	5560	0
281	20250212	160100	21226670	5560	5560	5560	5560	0
282	20250212	160000	21226670	5560	5560	5560	5560	0
283	20250212	155900	21226670	5560	5560	5560	5560	0
284	20250212	155800	21226670	5560	5560	5560	5560	0
285	20250212	155700	21226670	5560	5560	5560	5560	0
286	20250212	155600	21226670	5560	5560	5560	5560	0
287	20250212	155500	21226670	5560	5560	5560	5560	0
288	20250212	155400	21226670	5560	5560	5560	5560	0
289	20250212	155300	21226670	5560	5560	5560	5560	0
290	20250212	155200	21226670	5560	5560	5560	5560	0
291	20250212	155100	21226670	5560	5560	5560	5560	0
292	20250212	155000	21226670	5560	5560	5560	5560	0
293	20250212	154900	21226670	5560	5560	5560	5560	0
294	20250212	154800	21226670	5560	5560	5560	5560	0
295	20250212	154700	21226670	5560	5560	5560	5560	0
296	20250212	154600	21226670	5560	5560	5560	5560	0
297	20250212	154500	21226670	5560	5560	5560	5560	0
298	20250212	154400	21226670	5560	5560	5560	5560	0
299	20250212	154300	21226670	5560	5560	5560	5560	0
300	20250212	154200	21226670	5560	5560	5560	5560	0
301	20250212	154100	21226670	5560	5560	5560	5560	0
302	20250212	154000	21226670	5560	5560	5560	5560	28
303	20250212	153900	21226670	5560	5560	5560	5560	0
304	20250212	153800	21226670	5560	5560	5560	5560	0
305	20250212	153700	21226670	5560	5560	5560	5560	0
306	20250212	153600	21226670	5560	5560	5560	5560	0
307	20250212	153500	21226670	5560	5560	5560	5560	0
308	20250212	153400	21226670	5560	5560	5560	5560	0
309	20250212	153300	21226670	5560	5560	5560	5560	0
310	20250212	153200	21226670	5560	5560	5560	5560	0
311	20250212	153100	21226670	5560	5560	5560	5560	0
312	20250212	153000	21226670	5560	5560	5560	5560	28
313	20250212	152900	21070990	5550	5550	5550	5550	0
314	20250212	152800	21070990	5550	5550	5550	5550	0
315	20250212	152700	21070990	5550	5550	5550	5550	0
316	20250212	152600	21070990	5550	5550	5550	5550	0
317	20250212	152500	21070990	5550	5550	5550	5550	0
318	20250212	152400	21070990	5550	5550	5550	5550	0
319	20250212	152300	21070990	5550	5550	5550	5550	0
320	20250212	152200	21070990	5550	5550	5550	5550	0
321	20250212	152100	21070990	5550	5550	5550	5550	0
322	20250212	152000	21070990	5550	5550	5550	5550	0
323	20250212	151900	21070990	5550	5550	5550	5550	3
324	20250212	151800	21054340	5550	5560	5560	5550	159
325	20250212	151700	20170870	5550	5550	5550	5550	0
326	20250212	151600	20170870	5550	5550	5550	5550	0
327	20250212	151500	20170870	5550	5550	5550	5550	3
328	20250212	151400	20154220	5550	5550	5550	5550	0
329	20250212	151300	20154220	5550	5550	5550	5550	102
330	20250212	151200	19588120	5550	5550	5550	5550	2
331	20250212	151100	19577020	5560	5560	5560	5560	0
332	20250212	151000	19577020	5560	5560	5560	5560	0
333	20250212	150900	19577020	5560	5560	5560	5560	0
334	20250212	150800	19577020	5560	5560	5560	5560	0
335	20250212	150700	19577020	5560	5560	5560	5560	0
336	20250212	150600	19577020	5560	5560	5560	5560	2
337	20250212	150500	19565900	5560	5560	5560	5560	0
338	20250212	150400	19565900	5560	5560	5560	5560	0
339	20250212	150300	19565900	5560	5560	5560	5560	0
340	20250212	150200	19565900	5560	5560	5560	5560	0
341	20250212	150100	19565900	5560	5560	5560	5560	0
342	20250212	150000	19565900	5560	5560	5560	5560	0
343	20250212	145900	19565900	5560	5560	5560	5560	0
344	20250212	145800	19565900	5560	5560	5560	5560	0
345	20250212	145700	19565900	5560	5560	5560	5560	0
346	20250212	145600	19565900	5560	5560	5560	5560	0
347	20250212	145500	19565900	5560	5560	5560	5560	0
348	20250212	145400	19565900	5560	5560	5560	5560	0
349	20250212	145300	19565900	5560	5560	5560	5560	0
350	20250212	145200	19565900	5560	5560	5560	5560	0
351	20250212	145100	19565900	5560	5560	5560	5560	0
352	20250212	145000	19565900	5560	5560	5560	5560	0
353	20250212	144900	19565900	5560	5560	5560	5560	0
354	20250212	144800	19565900	5560	5560	5560	5560	0
355	20250212	144700	19565900	5560	5560	5560	5560	0
356	20250212	144600	19565900	5560	5560	5560	5560	0
357	20250212	144500	19565900	5560	5560	5560	5560	15
358	20250212	144400	19482500	5550	5550	5550	5550	0
359	20250212	144300	19482500	5550	5550	5550	5550	0
360	20250212	144200	19482500	5550	5550	5550	5550	0
361	20250212	144100	19482500	5550	5550	5550	5550	0
362	20250212	144000	19482500	5550	5550	5550	5550	0
363	20250212	143900	19482500	5550	5550	5550	5550	0
364	20250212	143800	19482500	5550	5550	5550	5550	0
365	20250212	143700	19482500	5550	5550	5550	5550	0
366	20250212	143600	19482500	5550	5550	5550	5550	0
367	20250212	143500	19482500	5550	5550	5550	5550	0
368	20250212	143400	19482500	5550	5550	5550	5550	0
369	20250212	143300	19482500	5550	5550	5550	5550	0
370	20250212	143200	19482500	5550	5550	5550	5550	10
371	20250212	143100	19427000	5550	5550	5550	5550	0
372	20250212	143000	19427000	5550	5550	5550	5550	10
373	20250212	142900	19371500	5540	5540	5540	5540	0
374	20250212	142800	19371500	5540	5540	5540	5540	0
375	20250212	142700	19371500	5540	5550	5550	5540	56
376	20250212	142600	19061090	5560	5550	5560	5550	19
377	20250212	142500	18955630	5550	5550	5550	5550	0
378	20250212	142400	18955630	5550	5550	5550	5550	0
379	20250212	142300	18955630	5550	5550	5550	5550	0
380	20250212	142200	18955630	5550	5550	5550	5550	0
381	20250212	142100	18955630	5550	5550	5550	5550	20
382	20250212	142000	18844630	5550	5550	5550	5550	5
383	20250212	141900	18816880	5560	5560	5560	5560	5
384	20250212	141800	18789080	5550	5550	5550	5550	0
385	20250212	141700	18789080	5550	5550	5550	5550	10
386	20250212	141600	18733580	5550	5550	5550	5550	15
387	20250212	141500	18650330	5550	5560	5560	5550	144
388	20250212	141400	17851080	5560	5560	5560	5560	0
389	20250212	141300	17851080	5560	5570	5570	5560	805
390	20250212	141200	13374760	5580	5580	5580	5580	6
391	20250212	141100	13341280	5580	5580	5580	5580	0
392	20250212	141000	13341280	5580	5580	5580	5580	0
393	20250212	140900	13341280	5580	5580	5580	5580	0
394	20250212	140800	13341280	5580	5580	5580	5580	0
395	20250212	140700	13341280	5580	5580	5580	5580	35
396	20250212	140600	13145980	5590	5590	5590	5590	1
397	20250212	140500	13140390	5580	5580	5580	5580	0
398	20250212	140400	13140390	5580	5580	5580	5580	0
399	20250212	140300	13140390	5580	5580	5580	5580	0
400	20250212	140200	13140390	5580	5580	5580	5580	0
401	20250212	140100	13140390	5580	5580	5580	5580	0
402	20250212	140000	13140390	5580	5580	5580	5580	0
403	20250212	135900	13140390	5580	5580	5580	5580	0
404	20250212	135800	13140390	5580	5580	5580	5580	0
405	20250212	135700	13140390	5580	5580	5580	5580	0
406	20250212	135600	13140390	5580	5580	5580	5580	0
407	20250212	135500	13140390	5580	5580	5580	5580	0
408	20250212	135400	13140390	5580	5580	5580	5580	0
409	20250212	135300	13140390	5580	5580	5580	5580	0
410	20250212	135200	13140390	5580	5580	5580	5580	0
411	20250212	135100	13140390	5580	5580	5580	5580	0
412	20250212	135000	13140390	5580	5580	5580	5580	0
413	20250212	134900	13140390	5580	5580	5580	5580	0
414	20250212	134800	13140390	5580	5580	5580	5580	0
415	20250212	134700	13140390	5580	5580	5580	5580	0
416	20250212	134600	13140390	5580	5580	5580	5580	0
417	20250212	134500	13140390	5580	5580	5580	5580	0
418	20250212	134400	13140390	5580	5580	5580	5580	0
419	20250212	134300	13140390	5580	5580	5580	5580	0
420	20250212	134200	13140390	5580	5580	5580	5580	0
421	20250212	134100	13140390	5580	5580	5580	5580	0
422	20250212	134000	13140390	5580	5580	5580	5580	0
423	20250212	133900	13140390	5580	5580	5580	5580	0
424	20250212	133800	13140390	5580	5580	5580	5580	50
425	20250212	133700	12861390	5580	5580	5580	5580	0
426	20250212	133600	12861390	5580	5580	5580	5580	0
427	20250212	133500	12861390	5580	5580	5580	5580	0
428	20250212	133400	12861390	5580	5580	5580	5580	0
429	20250212	133300	12861390	5580	5600	5600	5580	2
430	20250212	133200	12850210	5560	5560	5560	5560	0
431	20250212	133100	12850210	5560	5560	5560	5560	0
432	20250212	133000	12850210	5560	5560	5560	5560	0
433	20250212	132900	12850210	5560	5560	5560	5560	0
434	20250212	132800	12850210	5560	5560	5560	5560	0
435	20250212	132700	12850210	5560	5560	5560	5560	0
436	20250212	132600	12850210	5560	5560	5560	5560	0
437	20250212	132500	12850210	5560	5560	5560	5560	1
438	20250212	132400	12844650	5560	5560	5560	5560	0
439	20250212	132300	12844650	5560	5570	5570	5560	200
440	20250212	132200	11732520	5560	5600	5600	5560	1180
441	20250212	132100	5158780	5610	5610	5610	5610	0
442	20250212	132000	5158780	5610	5610	5610	5610	0
443	20250212	131900	5158780	5610	5610	5610	5610	0
444	20250212	131800	5158780	5610	5610	5610	5610	169
445	20250212	131700	4210690	5620	5620	5620	5620	0
446	20250212	131600	4210690	5620	5620	5620	5620	0
447	20250212	131500	4210690	5620	5620	5620	5620	70
448	20250212	131400	3817290	5640	5640	5640	5640	0
449	20250212	131300	3817290	5640	5640	5640	5640	0
450	20250212	131200	3817290	5640	5640	5640	5640	0
451	20250212	131100	3817290	5640	5640	5640	5640	0
452	20250212	131000	3817290	5640	5640	5640	5640	0
453	20250212	130900	3817290	5640	5640	5640	5640	0
454	20250212	130800	3817290	5640	5640	5640	5640	0
455	20250212	130700	3817290	5640	5640	5640	5640	0
456	20250212	130600	3817290	5640	5640	5640	5640	0
457	20250212	130500	3817290	5640	5640	5640	5640	0
458	20250212	130400	3817290	5640	5640	5640	5640	0
459	20250212	130300	3817290	5640	5640	5640	5640	0
460	20250212	130200	3817290	5640	5640	5640	5640	0
461	20250212	130100	3817290	5640	5640	5640	5640	0
462	20250212	130000	3817290	5640	5640	5640	5640	0
463	20250212	125900	3817290	5640	5640	5640	5640	0
464	20250212	125800	3817290	5640	5640	5640	5640	0
465	20250212	125700	3817290	5640	5640	5640	5640	0
466	20250212	125600	3817290	5640	5640	5640	5640	0
467	20250212	125500	3817290	5640	5640	5640	5640	0
468	20250212	125400	3817290	5640	5640	5640	5640	0
469	20250212	125300	3817290	5640	5640	5640	5640	0
470	20250212	125200	3817290	5640	5640	5640	5640	0
471	20250212	125100	3817290	5640	5640	5640	5640	0
472	20250212	125000	3817290	5640	5640	5640	5640	0
473	20250212	124900	3817290	5640	5640	5640	5640	0
474	20250212	124800	3817290	5640	5640	5640	5640	0
475	20250212	124700	3817290	5640	5640	5640	5640	0
476	20250212	124600	3817290	5640	5640	5640	5640	0
477	20250212	124500	3817290	5640	5640	5640	5640	0
478	20250212	124400	3817290	5640	5640	5640	5640	0
479	20250212	124300	3817290	5640	5640	5640	5640	0
480	20250212	124200	3817290	5640	5640	5640	5640	0
481	20250212	124100	3817290	5640	5640	5640	5640	0
482	20250212	124000	3817290	5640	5640	5640	5640	0
483	20250212	123900	3817290	5640	5640	5640	5640	0
484	20250212	123800	3817290	5640	5640	5640	5640	0
485	20250212	123700	3817290	5640	5640	5640	5640	0
486	20250212	123600	3817290	5640	5640	5640	5640	0
487	20250212	123500	3817290	5640	5640	5640	5640	0
488	20250212	123400	3817290	5640	5630	5640	5620	123
489	20250212	123300	3125590	5640	5640	5640	5640	0
490	20250212	123200	3125590	5640	5640	5640	5640	0
491	20250212	123100	3125590	5640	5640	5640	5640	1
492	20250212	123000	3119950	5640	5640	5640	5640	0
493	20250212	122900	3119950	5640	5640	5640	5640	0
494	20250212	122800	3119950	5640	5640	5640	5640	0
495	20250212	122700	3119950	5640	5640	5640	5640	0
496	20250212	122600	3119950	5640	5640	5640	5640	0
497	20250212	122500	3119950	5640	5640	5640	5640	0
498	20250212	122400	3119950	5640	5640	5640	5640	0
499	20250212	122300	3119950	5640	5640	5640	5640	5
500	20250212	122200	3091750	5640	5640	5640	5640	5
501	20250212	122100	3063550	5640	5640	5640	5640	3
502	20250212	122000	3046630	5640	5640	5640	5640	0
503	20250212	121900	3046630	5640	5640	5640	5640	1
504	20250212	121800	3040990	5640	5640	5640	5640	0
505	20250212	121700	3040990	5640	5640	5640	5640	0
506	20250212	121600	3040990	5640	5640	5640	5640	0
507	20250212	121500	3040990	5640	5640	5640	5640	0
508	20250212	121400	3040990	5640	5640	5640	5640	0
509	20250212	121300	3040990	5640	5640	5640	5640	0
510	20250212	121200	3040990	5640	5640	5640	5640	0
511	20250212	121100	3040990	5640	5640	5640	5640	0
512	20250212	121000	3040990	5640	5640	5640	5640	0
513	20250212	120900	3040990	5640	5640	5640	5640	0
514	20250212	120800	3040990	5640	5640	5640	5640	0
515	20250212	120700	3040990	5640	5640	5640	5640	0
516	20250212	120600	3040990	5640	5640	5640	5640	0
517	20250212	120500	3040990	5640	5640	5640	5640	0
518	20250212	120400	3040990	5640	5640	5640	5640	0
519	20250212	120300	3040990	5640	5640	5640	5640	0
520	20250212	120200	3040990	5640	5640	5640	5640	0
521	20250212	120100	3040990	5640	5640	5640	5640	0
522	20250212	120000	3040990	5640	5640	5640	5640	0
523	20250212	115900	3040990	5640	5640	5640	5640	0
524	20250212	115800	3040990	5640	5640	5640	5640	0
525	20250212	115700	3040990	5640	5640	5640	5640	0
526	20250212	115600	3040990	5640	5640	5640	5640	0
527	20250212	115500	3040990	5640	5640	5640	5640	0
528	20250212	115400	3040990	5640	5640	5640	5640	0
529	20250212	115300	3040990	5640	5640	5640	5640	40
530	20250212	115200	2815390	5640	5640	5640	5640	0
531	20250212	115100	2815390	5640	5640	5640	5640	0
532	20250212	115000	2815390	5640	5640	5640	5640	0
533	20250212	114900	2815390	5640	5640	5640	5640	0
534	20250212	114800	2815390	5640	5640	5640	5640	0
535	20250212	114700	2815390	5640	5640	5640	5640	5
536	20250212	114600	2787190	5640	5640	5640	5640	0
537	20250212	114500	2787190	5640	5640	5640	5640	0
538	20250212	114400	2787190	5640	5640	5640	5640	0
539	20250212	114300	2787190	5640	5640	5640	5640	0
540	20250212	114200	2787190	5640	5640	5640	5640	48
541	20250212	114100	2516470	5660	5660	5660	5660	0
542	20250212	114000	2516470	5660	5660	5660	5660	0
543	20250212	113900	2516470	5660	5660	5660	5660	0
544	20250212	113800	2516470	5660	5660	5660	5660	0
545	20250212	113700	2516470	5660	5660	5660	5660	0
546	20250212	113600	2516470	5660	5660	5660	5660	0
547	20250212	113500	2516470	5660	5660	5660	5660	0
548	20250212	113400	2516470	5660	5660	5660	5660	0
549	20250212	113300	2516470	5660	5660	5660	5660	0
550	20250212	113200	2516470	5660	5660	5660	5660	0
551	20250212	113100	2516470	5660	5660	5660	5660	1
552	20250212	113000	2510810	5670	5670	5670	5670	0
553	20250212	112900	2510810	5670	5670	5670	5670	0
554	20250212	112800	2510810	5670	5670	5670	5670	0
555	20250212	112700	2510810	5670	5670	5670	5670	0
556	20250212	112600	2510810	5670	5670	5670	5670	0
557	20250212	112500	2510810	5670	5670	5670	5670	0
558	20250212	112400	2510810	5670	5670	5670	5670	0
559	20250212	112300	2510810	5670	5670	5670	5670	0
560	20250212	112200	2510810	5670	5670	5670	5670	0
561	20250212	112100	2510810	5670	5670	5670	5670	0
562	20250212	112000	2510810	5670	5670	5670	5670	10
563	20250212	111900	2454110	5670	5670	5670	5670	0
564	20250212	111800	2454110	5670	5670	5670	5670	0
565	20250212	111700	2454110	5670	5670	5670	5670	0
566	20250212	111600	2454110	5670	5650	5670	5650	40
567	20250212	111500	2227750	5640	5640	5640	5640	0
568	20250212	111400	2227750	5640	5640	5640	5640	0
569	20250212	111300	2227750	5640	5640	5640	5640	0
570	20250212	111200	2227750	5640	5640	5640	5640	0
571	20250212	111100	2227750	5640	5640	5640	5640	0
572	20250212	111000	2227750	5640	5640	5640	5640	0
573	20250212	110900	2227750	5640	5640	5640	5640	0
574	20250212	110800	2227750	5640	5640	5640	5640	0
575	20250212	110700	2227750	5640	5640	5640	5640	0
576	20250212	110600	2227750	5640	5640	5640	5640	0
577	20250212	110500	2227750	5640	5640	5640	5640	0
578	20250212	110400	2227750	5640	5640	5640	5640	0
579	20250212	110300	2227750	5640	5640	5640	5640	0
580	20250212	110200	2227750	5640	5640	5640	5640	0
581	20250212	110100	2227750	5640	5640	5640	5640	0
582	20250212	110000	2227750	5640	5640	5640	5640	0
583	20250212	105900	2227750	5640	5640	5640	5640	0
584	20250212	105800	2227750	5640	5640	5640	5640	0
585	20250212	105700	2227750	5640	5640	5640	5640	0
586	20250212	105600	2227750	5640	5640	5640	5640	0
587	20250212	105500	2227750	5640	5640	5640	5640	0
588	20250212	105400	2227750	5640	5640	5640	5640	0
589	20250212	105300	2227750	5640	5640	5640	5640	0
590	20250212	105200	2227750	5640	5640	5640	5640	0
591	20250212	105100	2227750	5640	5640	5640	5640	0
592	20250212	105000	2227750	5640	5640	5640	5640	0
593	20250212	104900	2227750	5640	5640	5640	5640	0
594	20250212	104800	2227750	5640	5640	5640	5640	0
595	20250212	104700	2227750	5640	5640	5640	5640	0
596	20250212	104600	2227750	5640	5640	5640	5640	0
597	20250212	104500	2227750	5640	5640	5640	5640	0
598	20250212	104400	2227750	5640	5640	5640	5640	0
599	20250212	104300	2227750	5640	5640	5640	5640	0
600	20250212	104200	2227750	5640	5640	5640	5640	0
601	20250212	104100	2227750	5640	5640	5640	5640	0
602	20250212	104000	2227750	5640	5640	5640	5640	0
603	20250212	103900	2227750	5640	5640	5640	5640	0
604	20250212	103800	2227750	5640	5640	5640	5640	0
605	20250212	103700	2227750	5640	5640	5640	5640	0
606	20250212	103600	2227750	5640	5640	5640	5640	0
607	20250212	103500	2227750	5640	5640	5640	5640	0
608	20250212	103400	2227750	5640	5640	5640	5640	0
609	20250212	103300	2227750	5640	5640	5640	5640	0
610	20250212	103200	2227750	5640	5640	5640	5640	0
611	20250212	103100	2227750	5640	5640	5640	5640	0
612	20250212	103000	2227750	5640	5640	5640	5640	0
613	20250212	102900	2227750	5640	5640	5640	5640	0
614	20250212	102800	2227750	5640	5640	5640	5640	1
615	20250212	102700	2222110	5630	5630	5630	5630	0
616	20250212	102600	2222110	5630	5630	5630	5630	0
617	20250212	102500	2222110	5630	5630	5630	5630	3
618	20250212	102400	2205220	5640	5640	5640	5640	0
619	20250212	102300	2205220	5640	5640	5640	5640	0
620	20250212	102200	2205220	5640	5640	5640	5640	0
621	20250212	102100	2205220	5640	5640	5640	5640	0
622	20250212	102000	2205220	5640	5640	5640	5640	0
623	20250212	101900	2205220	5640	5640	5640	5640	0
624	20250212	101800	2205220	5640	5640	5640	5640	50
625	20250212	101700	1923220	5630	5630	5630	5630	0
626	20250212	101600	1923220	5630	5630	5630	5630	0
627	20250212	101500	1923220	5630	5630	5630	5630	0
628	20250212	101400	1923220	5630	5630	5630	5630	0
629	20250212	101300	1923220	5630	5630	5630	5630	0
630	20250212	101200	1923220	5630	5630	5630	5630	0
631	20250212	101100	1923220	5630	5630	5630	5630	1
632	20250212	101000	1917590	5630	5630	5630	5630	0
633	20250212	100900	1917590	5630	5630	5630	5630	0
634	20250212	100800	1917590	5630	5630	5630	5630	0
635	20250212	100700	1917590	5630	5630	5630	5630	0
636	20250212	100600	1917590	5630	5630	5630	5630	0
637	20250212	100500	1917590	5630	5630	5630	5630	1
638	20250212	100400	1911960	5640	5640	5640	5640	0
639	20250212	100300	1911960	5640	5640	5640	5640	0
640	20250212	100200	1911960	5640	5640	5640	5640	0
641	20250212	100100	1911960	5640	5640	5640	5640	0
642	20250212	100000	1911960	5640	5640	5640	5640	0
643	20250212	095900	1911960	5640	5640	5640	5640	0
644	20250212	095800	1911960	5640	5640	5640	5640	0
645	20250212	095700	1911960	5640	5640	5640	5640	0
646	20250212	095600	1911960	5640	5640	5640	5640	0
647	20250212	095500	1911960	5640	5640	5640	5640	0
648	20250212	095400	1911960	5640	5640	5640	5640	0
649	20250212	095300	1911960	5640	5640	5640	5640	0
650	20250212	095200	1911960	5640	5640	5640	5640	0
651	20250212	095100	1911960	5640	5640	5640	5640	0
652	20250212	095000	1911960	5640	5640	5640	5640	0
653	20250212	094900	1911960	5640	5640	5640	5640	0
654	20250212	094800	1911960	5640	5640	5640	5640	0
655	20250212	094700	1911960	5640	5640	5640	5640	0
656	20250212	094600	1911960	5640	5640	5640	5640	0
657	20250212	094500	1911960	5640	5640	5640	5640	2
658	20250212	094400	1900680	5640	5640	5640	5640	1
659	20250212	094300	1895040	5650	5650	5650	5650	0
660	20250212	094200	1895040	5650	5650	5650	5650	0
661	20250212	094100	1895040	5650	5650	5650	5650	0
662	20250212	094000	1895040	5650	5650	5650	5650	0
663	20250212	093900	1895040	5650	5650	5650	5650	0
664	20250212	093800	1895040	5650	5650	5650	5650	0
665	20250212	093700	1895040	5650	5650	5650	5650	0
666	20250212	093600	1895040	5650	5650	5650	5650	0
667	20250212	093500	1895040	5650	5650	5650	5650	0
668	20250212	093400	1895040	5650	5650	5650	5650	0
669	20250212	093300	1895040	5650	5650	5650	5650	0
670	20250212	093200	1895040	5650	5650	5650	5650	0
671	20250212	093100	1895040	5650	5650	5650	5650	0
672	20250212	093000	1895040	5650	5640	5650	5640	2
673	20250212	092900	1883750	5650	5650	5650	5650	0
674	20250212	092800	1883750	5650	5650	5650	5650	0
675	20250212	092700	1883750	5650	5650	5650	5650	0
676	20250212	092600	1883750	5650	5650	5650	5650	0
677	20250212	092500	1883750	5650	5650	5650	5650	0
678	20250212	092400	1883750	5650	5650	5650	5650	0
679	20250212	092300	1883750	5650	5650	5650	5650	0
680	20250212	092200	1883750	5650	5650	5650	5650	0
681	20250212	092100	1883750	5650	5650	5650	5650	0
682	20250212	092000	1883750	5650	5650	5650	5650	1
683	20250212	091900	1878100	5650	5650	5650	5650	80
684	20250212	091800	1426100	5660	5660	5660	5660	10
685	20250212	091700	1369500	5660	5660	5660	5660	0
686	20250212	091600	1369500	5660	5660	5660	5660	0
687	20250212	091500	1369500	5660	5660	5660	5660	0
688	20250212	091400	1369500	5660	5660	5660	5660	0
689	20250212	091300	1369500	5660	5660	5660	5660	0
690	20250212	091200	1369500	5660	5660	5660	5660	0
691	20250212	091100	1369500	5660	5660	5660	5660	0
692	20250212	091000	1369500	5660	5660	5660	5660	0
693	20250212	090900	1369500	5660	5660	5660	5660	177
694	20250212	090800	367680	5630	5630	5630	5630	0
695	20250212	090700	367680	5630	5630	5630	5630	1
696	20250212	090600	362050	5640	5640	5640	5640	0
697	20250212	090500	362050	5640	5670	5670	5640	24
698	20250212	090400	226380	5650	5650	5650	5650	2
699	20250212	090300	215080	5660	5660	5660	5660	0
700	20250212	090200	215080	5660	5660	5660	5660	0
701	20250212	090100	215080	5660	5660	5660	5660	26
702	20250212	090000	67920	5660	5660	5660	5660	12