KissMeData/267790/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	210300	53543010	5040	5040	5040	5040	124
3	20250212	210200	53543010	5040	5040	5040	5040	0
4	20250212	210100	53543010	5040	5040	5040	5040	0
5	20250212	210000	53543010	5040	5040	5040	5040	0
6	20250212	205900	53543010	5040	5040	5040	5040	0
7	20250212	205800	53543010	5040	5040	5040	5040	0
8	20250212	205700	53543010	5040	5040	5040	5040	0
9	20250212	205600	53543010	5040	5040	5040	5040	0
10	20250212	205500	53543010	5040	5040	5040	5040	0
11	20250212	205400	53543010	5040	5040	5040	5040	0
12	20250212	205300	53543010	5040	5040	5040	5040	0
13	20250212	205200	53543010	5040	5040	5040	5040	0
14	20250212	205100	53543010	5040	5040	5040	5040	0
15	20250212	205000	53543010	5040	5040	5040	5040	0
16	20250212	204900	53543010	5040	5040	5040	5040	0
17	20250212	204800	53543010	5040	5040	5040	5040	0
18	20250212	204700	53543010	5040	5040	5040	5040	0
19	20250212	204600	53543010	5040	5040	5040	5040	0
20	20250212	204500	53543010	5040	5040	5040	5040	0
21	20250212	204400	53543010	5040	5040	5040	5040	0
22	20250212	204300	53543010	5040	5040	5040	5040	0
23	20250212	204200	53543010	5040	5040	5040	5040	0
24	20250212	204100	53543010	5040	5040	5040	5040	0
25	20250212	204000	53543010	5040	5040	5040	5040	0
26	20250212	203900	53543010	5040	5040	5040	5040	0
27	20250212	203800	53543010	5040	5040	5040	5040	0
28	20250212	203700	53543010	5040	5040	5040	5040	0
29	20250212	203600	53543010	5040	5040	5040	5040	0
30	20250212	203500	53543010	5040	5040	5040	5040	0
31	20250212	203400	53543010	5040	5040	5040	5040	0
32	20250212	203300	53543010	5040	5040	5040	5040	124
33	20250212	203200	53543010	5040	5040	5040	5040	0
34	20250212	203100	53543010	5040	5040	5040	5040	0
35	20250212	203000	53543010	5040	5040	5040	5040	0
36	20250212	202900	53543010	5040	5040	5040	5040	0
37	20250212	202800	53543010	5040	5040	5040	5040	0
38	20250212	202700	53543010	5040	5040	5040	5040	0
39	20250212	202600	53543010	5040	5040	5040	5040	0
40	20250212	202500	53543010	5040	5040	5040	5040	0
41	20250212	202400	53543010	5040	5040	5040	5040	0
42	20250212	202300	53543010	5040	5040	5040	5040	0
43	20250212	202200	53543010	5040	5040	5040	5040	0
44	20250212	202100	53543010	5040	5040	5040	5040	0
45	20250212	202000	53543010	5040	5040	5040	5040	0
46	20250212	201900	53543010	5040	5040	5040	5040	0
47	20250212	201800	53543010	5040	5040	5040	5040	0
48	20250212	201700	53543010	5040	5040	5040	5040	0
49	20250212	201600	53543010	5040	5040	5040	5040	0
50	20250212	201500	53543010	5040	5040	5040	5040	0
51	20250212	201400	53543010	5040	5040	5040	5040	0
52	20250212	201300	53543010	5040	5040	5040	5040	0
53	20250212	201200	53543010	5040	5040	5040	5040	0
54	20250212	201100	53543010	5040	5040	5040	5040	0
55	20250212	201000	53543010	5040	5040	5040	5040	0
56	20250212	200900	53543010	5040	5040	5040	5040	0
57	20250212	200800	53543010	5040	5040	5040	5040	0
58	20250212	200700	53543010	5040	5040	5040	5040	0
59	20250212	200600	53543010	5040	5040	5040	5040	0
60	20250212	200500	53543010	5040	5040	5040	5040	0
61	20250212	200400	53543010	5040	5040	5040	5040	0
62	20250212	200300	53543010	5040	5040	5040	5040	124
63	20250212	200200	53543010	5040	5040	5040	5040	0
64	20250212	200100	53543010	5040	5040	5040	5040	0
65	20250212	200000	53543010	5040	5040	5040	5040	0
66	20250212	195900	53543010	5040	5040	5040	5040	0
67	20250212	195800	53543010	5040	5040	5040	5040	0
68	20250212	195700	53543010	5040	5040	5040	5040	0
69	20250212	195600	53543010	5040	5040	5040	5040	0
70	20250212	195500	53543010	5040	5040	5040	5040	0
71	20250212	195400	53543010	5040	5040	5040	5040	0
72	20250212	195300	53543010	5040	5040	5040	5040	0
73	20250212	195200	53543010	5040	5040	5040	5040	0
74	20250212	195100	53543010	5040	5040	5040	5040	0
75	20250212	195000	53543010	5040	5040	5040	5040	0
76	20250212	194900	53543010	5040	5040	5040	5040	0
77	20250212	194800	53543010	5040	5040	5040	5040	0
78	20250212	194700	53543010	5040	5040	5040	5040	0
79	20250212	194600	53543010	5040	5040	5040	5040	0
80	20250212	194500	53543010	5040	5040	5040	5040	0
81	20250212	194400	53543010	5040	5040	5040	5040	0
82	20250212	194300	53543010	5040	5040	5040	5040	0
83	20250212	194200	53543010	5040	5040	5040	5040	0
84	20250212	194100	53543010	5040	5040	5040	5040	0
85	20250212	194000	53543010	5040	5040	5040	5040	0
86	20250212	193900	53543010	5040	5040	5040	5040	0
87	20250212	193800	53543010	5040	5040	5040	5040	0
88	20250212	193700	53543010	5040	5040	5040	5040	0
89	20250212	193600	53543010	5040	5040	5040	5040	0
90	20250212	193500	53543010	5040	5040	5040	5040	0
91	20250212	193400	53543010	5040	5040	5040	5040	0
92	20250212	193300	53543010	5040	5040	5040	5040	124
93	20250212	193200	53543010	5040	5040	5040	5040	0
94	20250212	193100	53543010	5040	5040	5040	5040	0
95	20250212	193000	53543010	5040	5040	5040	5040	0
96	20250212	192900	53543010	5040	5040	5040	5040	0
97	20250212	192800	53543010	5040	5040	5040	5040	0
98	20250212	192700	53543010	5040	5040	5040	5040	0
99	20250212	192600	53543010	5040	5040	5040	5040	0
100	20250212	192500	53543010	5040	5040	5040	5040	0
101	20250212	192400	53543010	5040	5040	5040	5040	0
102	20250212	192300	53543010	5040	5040	5040	5040	0
103	20250212	192200	53543010	5040	5040	5040	5040	0
104	20250212	192100	53543010	5040	5040	5040	5040	0
105	20250212	192000	53543010	5040	5040	5040	5040	0
106	20250212	191900	53543010	5040	5040	5040	5040	0
107	20250212	191800	53543010	5040	5040	5040	5040	0
108	20250212	191700	53543010	5040	5040	5040	5040	0
109	20250212	191600	53543010	5040	5040	5040	5040	0
110	20250212	191500	53543010	5040	5040	5040	5040	0
111	20250212	191400	53543010	5040	5040	5040	5040	0
112	20250212	191300	53543010	5040	5040	5040	5040	0
113	20250212	191200	53543010	5040	5040	5040	5040	0
114	20250212	191100	53543010	5040	5040	5040	5040	0
115	20250212	191000	53543010	5040	5040	5040	5040	0
116	20250212	190900	53543010	5040	5040	5040	5040	0
117	20250212	190800	53543010	5040	5040	5040	5040	0
118	20250212	190700	53543010	5040	5040	5040	5040	0
119	20250212	190600	53543010	5040	5040	5040	5040	0
120	20250212	190500	53543010	5040	5040	5040	5040	0
121	20250212	190400	53543010	5040	5040	5040	5040	0
122	20250212	190300	53543010	5040	5040	5040	5040	124
123	20250212	190200	53543010	5040	5040	5040	5040	0
124	20250212	190100	53543010	5040	5040	5040	5040	0
125	20250212	190000	53543010	5040	5040	5040	5040	0
126	20250212	185900	53543010	5040	5040	5040	5040	0
127	20250212	185800	53543010	5040	5040	5040	5040	0
128	20250212	185700	53543010	5040	5040	5040	5040	0
129	20250212	185600	53543010	5040	5040	5040	5040	0
130	20250212	185500	53543010	5040	5040	5040	5040	0
131	20250212	185400	53543010	5040	5040	5040	5040	0
132	20250212	185300	53543010	5040	5040	5040	5040	0
133	20250212	185200	53543010	5040	5040	5040	5040	0
134	20250212	185100	53543010	5040	5040	5040	5040	0
135	20250212	185000	53543010	5040	5040	5040	5040	0
136	20250212	184900	53543010	5040	5040	5040	5040	0
137	20250212	184800	53543010	5040	5040	5040	5040	0
138	20250212	184700	53543010	5040	5040	5040	5040	0
139	20250212	184600	53543010	5040	5040	5040	5040	0
140	20250212	184500	53543010	5040	5040	5040	5040	0
141	20250212	184400	53543010	5040	5040	5040	5040	0
142	20250212	184300	53543010	5040	5040	5040	5040	0
143	20250212	184200	53543010	5040	5040	5040	5040	0
144	20250212	184100	53543010	5040	5040	5040	5040	0
145	20250212	184000	53543010	5040	5040	5040	5040	0
146	20250212	183900	53543010	5040	5040	5040	5040	0
147	20250212	183800	53543010	5040	5040	5040	5040	0
148	20250212	183700	53543010	5040	5040	5040	5040	0
149	20250212	183600	53543010	5040	5040	5040	5040	0
150	20250212	183500	53543010	5040	5040	5040	5040	0
151	20250212	183400	53543010	5040	5040	5040	5040	0
152	20250212	183300	53543010	5040	5040	5040	5040	124
153	20250212	183200	53543010	5040	5040	5040	5040	0
154	20250212	183100	53543010	5040	5040	5040	5040	0
155	20250212	183000	53543010	5040	5040	5040	5040	0
156	20250212	182900	53543010	5040	5040	5040	5040	0
157	20250212	182800	53543010	5040	5040	5040	5040	0
158	20250212	182700	53543010	5040	5040	5040	5040	0
159	20250212	182600	53543010	5040	5040	5040	5040	0
160	20250212	182500	53543010	5040	5040	5040	5040	0
161	20250212	182400	53543010	5040	5040	5040	5040	0
162	20250212	182300	53543010	5040	5040	5040	5040	0
163	20250212	182200	53543010	5040	5040	5040	5040	0
164	20250212	182100	53543010	5040	5040	5040	5040	0
165	20250212	182000	53543010	5040	5040	5040	5040	0
166	20250212	181900	53543010	5040	5040	5040	5040	0
167	20250212	181800	53543010	5040	5040	5040	5040	0
168	20250212	181700	53543010	5040	5040	5040	5040	0
169	20250212	181600	53543010	5040	5040	5040	5040	0
170	20250212	181500	53543010	5040	5040	5040	5040	0
171	20250212	181400	53543010	5040	5040	5040	5040	0
172	20250212	181300	53543010	5040	5040	5040	5040	0
173	20250212	181200	53543010	5040	5040	5040	5040	0
174	20250212	181100	53543010	5040	5040	5040	5040	0
175	20250212	181000	53543010	5040	5040	5040	5040	0
176	20250212	180900	53543010	5040	5040	5040	5040	0
177	20250212	180800	53543010	5040	5040	5040	5040	0
178	20250212	180700	53543010	5040	5040	5040	5040	0
179	20250212	180600	53543010	5040	5040	5040	5040	0
180	20250212	180500	53543010	5040	5040	5040	5040	0
181	20250212	180400	53543010	5040	5040	5040	5040	0
182	20250212	180300	53543010	5040	5040	5040	5040	124
183	20250212	180200	53543010	5040	5040	5040	5040	0
184	20250212	180100	53543010	5040	5040	5040	5040	0
185	20250212	180000	53543010	5040	5040	5040	5040	0
186	20250212	175900	53543010	5040	5040	5040	5040	0
187	20250212	175800	53543010	5040	5040	5040	5040	0
188	20250212	175700	53543010	5040	5040	5040	5040	0
189	20250212	175600	53543010	5040	5040	5040	5040	0
190	20250212	175500	53543010	5040	5040	5040	5040	0
191	20250212	175400	53543010	5040	5040	5040	5040	0
192	20250212	175300	53543010	5040	5040	5040	5040	0
193	20250212	175200	53543010	5040	5040	5040	5040	0
194	20250212	175100	53543010	5040	5040	5040	5040	0
195	20250212	175000	53543010	5040	5040	5040	5040	0
196	20250212	174900	53543010	5040	5040	5040	5040	0
197	20250212	174800	53543010	5040	5040	5040	5040	0
198	20250212	174700	53543010	5040	5040	5040	5040	0
199	20250212	174600	53543010	5040	5040	5040	5040	0
200	20250212	174500	53543010	5040	5040	5040	5040	0
201	20250212	174400	53543010	5040	5040	5040	5040	0
202	20250212	174300	53543010	5040	5040	5040	5040	0
203	20250212	174200	53543010	5040	5040	5040	5040	0
204	20250212	174100	53543010	5040	5040	5040	5040	0
205	20250212	174000	53543010	5040	5040	5040	5040	0
206	20250212	173900	53543010	5040	5040	5040	5040	0
207	20250212	173800	53543010	5040	5040	5040	5040	0
208	20250212	173700	53543010	5040	5040	5040	5040	0
209	20250212	173600	53543010	5040	5040	5040	5040	0
210	20250212	173500	53543010	5040	5040	5040	5040	0
211	20250212	173400	53543010	5040	5040	5040	5040	0
212	20250212	173300	53543010	5040	5040	5040	5040	124
213	20250212	173200	53543010	5040	5040	5040	5040	0
214	20250212	173100	53543010	5040	5040	5040	5040	0
215	20250212	173000	53543010	5040	5040	5040	5040	0
216	20250212	172900	53543010	5040	5040	5040	5040	0
217	20250212	172800	53543010	5040	5040	5040	5040	0
218	20250212	172700	53543010	5040	5040	5040	5040	0
219	20250212	172600	53543010	5040	5040	5040	5040	0
220	20250212	172500	53543010	5040	5040	5040	5040	0
221	20250212	172400	53543010	5040	5040	5040	5040	0
222	20250212	172300	53543010	5040	5040	5040	5040	0
223	20250212	172200	53543010	5040	5040	5040	5040	0
224	20250212	172100	53543010	5040	5040	5040	5040	0
225	20250212	172000	53543010	5040	5040	5040	5040	0
226	20250212	171900	53543010	5040	5040	5040	5040	0
227	20250212	171800	53543010	5040	5040	5040	5040	0
228	20250212	171700	53543010	5040	5040	5040	5040	0
229	20250212	171600	53543010	5040	5040	5040	5040	0
230	20250212	171500	53543010	5040	5040	5040	5040	0
231	20250212	171400	53543010	5040	5040	5040	5040	0
232	20250212	171300	53543010	5040	5040	5040	5040	0
233	20250212	171200	53543010	5040	5040	5040	5040	0
234	20250212	171100	53543010	5040	5040	5040	5040	0
235	20250212	171000	53543010	5040	5040	5040	5040	0
236	20250212	170900	53543010	5040	5040	5040	5040	0
237	20250212	170800	53543010	5040	5040	5040	5040	0
238	20250212	170700	53543010	5040	5040	5040	5040	0
239	20250212	170600	53543010	5040	5040	5040	5040	0
240	20250212	170500	53543010	5040	5040	5040	5040	0
241	20250212	170400	53543010	5040	5040	5040	5040	0
242	20250212	170300	53543010	5040	5040	5040	5040	124
243	20250212	170200	53543010	5040	5040	5040	5040	0
244	20250212	170100	53543010	5040	5040	5040	5040	0
245	20250212	170000	53543010	5040	5040	5040	5040	0
246	20250212	165900	53543010	5040	5040	5040	5040	0
247	20250212	165800	53543010	5040	5040	5040	5040	0
248	20250212	165700	53543010	5040	5040	5040	5040	0
249	20250212	165600	53543010	5040	5040	5040	5040	0
250	20250212	165500	53543010	5040	5040	5040	5040	0
251	20250212	165400	53543010	5040	5040	5040	5040	0
252	20250212	165300	53543010	5040	5040	5040	5040	0
253	20250212	165200	53543010	5040	5040	5040	5040	0
254	20250212	165100	53543010	5040	5040	5040	5040	0
255	20250212	165000	53543010	5040	5040	5040	5040	0
256	20250212	164900	53543010	5040	5040	5040	5040	0
257	20250212	164800	53543010	5040	5040	5040	5040	0
258	20250212	164700	53543010	5040	5040	5040	5040	0
259	20250212	164600	53543010	5040	5040	5040	5040	0
260	20250212	164500	53543010	5040	5040	5040	5040	0
261	20250212	164400	53543010	5040	5040	5040	5040	0
262	20250212	164300	53543010	5040	5040	5040	5040	0
263	20250212	164200	53543010	5040	5040	5040	5040	0
264	20250212	164100	53543010	5040	5040	5040	5040	0
265	20250212	164000	53543010	5040	5040	5040	5040	0
266	20250212	163900	53543010	5040	5040	5040	5040	0
267	20250212	163800	53543010	5040	5040	5040	5040	0
268	20250212	163700	53543010	5040	5040	5040	5040	0
269	20250212	163600	53543010	5040	5040	5040	5040	0
270	20250212	163500	53543010	5040	5040	5040	5040	0
271	20250212	163400	53543010	5040	5040	5040	5040	0
272	20250212	163300	53543010	5040	5040	5040	5040	124
273	20250212	163200	53543010	5040	5040	5040	5040	0
274	20250212	163100	53543010	5040	5040	5040	5040	0
275	20250212	163000	53543010	5040	5040	5040	5040	0
276	20250212	162900	53543010	5040	5040	5040	5040	0
277	20250212	162800	53543010	5040	5040	5040	5040	0
278	20250212	162700	53543010	5040	5040	5040	5040	0
279	20250212	162600	53543010	5040	5040	5040	5040	0
280	20250212	162500	53543010	5040	5040	5040	5040	0
281	20250212	162400	53543010	5040	5040	5040	5040	0
282	20250212	162300	53543010	5040	5040	5040	5040	0
283	20250212	162200	53543010	5040	5040	5040	5040	0
284	20250212	162100	53543010	5040	5040	5040	5040	0
285	20250212	162000	53543010	5040	5040	5040	5040	0
286	20250212	161900	53543010	5040	5040	5040	5040	0
287	20250212	161800	53543010	5040	5040	5040	5040	0
288	20250212	161700	53543010	5040	5040	5040	5040	0
289	20250212	161600	53543010	5040	5040	5040	5040	0
290	20250212	161500	53543010	5040	5040	5040	5040	0
291	20250212	161400	53543010	5040	5040	5040	5040	0
292	20250212	161300	53543010	5040	5040	5040	5040	0
293	20250212	161200	53543010	5040	5040	5040	5040	0
294	20250212	161100	53543010	5040	5040	5040	5040	0
295	20250212	161000	53543010	5040	5040	5040	5040	0
296	20250212	160900	53543010	5040	5040	5040	5040	0
297	20250212	160800	53543010	5040	5040	5040	5040	0
298	20250212	160700	53543010	5040	5040	5040	5040	0
299	20250212	160600	53543010	5040	5040	5040	5040	0
300	20250212	160500	53543010	5040	5040	5040	5040	0
301	20250212	160400	53543010	5040	5040	5040	5040	0
302	20250212	160300	53543010	5040	5040	5040	5040	124
303	20250212	160200	53543010	5040	5040	5040	5040	0
304	20250212	160100	53543010	5040	5040	5040	5040	0
305	20250212	160000	53543010	5040	5040	5040	5040	0
306	20250212	155900	53543010	5040	5040	5040	5040	0
307	20250212	155800	53543010	5040	5040	5040	5040	0
308	20250212	155700	53543010	5040	5040	5040	5040	0
309	20250212	155600	53543010	5040	5040	5040	5040	0
310	20250212	155500	53543010	5040	5040	5040	5040	0
311	20250212	155400	53543010	5040	5040	5040	5040	0
312	20250212	155300	53543010	5040	5040	5040	5040	0
313	20250212	155200	53543010	5040	5040	5040	5040	0
314	20250212	155100	53543010	5040	5040	5040	5040	0
315	20250212	155000	53543010	5040	5040	5040	5040	0
316	20250212	154900	53543010	5040	5040	5040	5040	0
317	20250212	154800	53543010	5040	5040	5040	5040	0
318	20250212	154700	53543010	5040	5040	5040	5040	0
319	20250212	154600	53543010	5040	5040	5040	5040	0
320	20250212	154500	53543010	5040	5040	5040	5040	0
321	20250212	154400	53543010	5040	5040	5040	5040	0
322	20250212	154300	53543010	5040	5040	5040	5040	0
323	20250212	154200	53543010	5040	5040	5040	5040	0
324	20250212	154100	53543010	5040	5040	5040	5040	0
325	20250212	154000	53543010	5040	5040	5040	5040	0
326	20250212	153900	53543010	5040	5040	5040	5040	0
327	20250212	153800	53543010	5040	5040	5040	5040	0
328	20250212	153700	53543010	5040	5040	5040	5040	0
329	20250212	153600	53543010	5040	5040	5040	5040	0
330	20250212	153500	53543010	5040	5040	5040	5040	0
331	20250212	153400	53543010	5040	5040	5040	5040	0
332	20250212	153300	53543010	5040	5040	5040	5040	124
333	20250212	153200	53543010	5040	5040	5040	5040	0
334	20250212	153100	53543010	5040	5040	5040	5040	0
335	20250212	153000	53543010	5040	5040	5040	5040	124
336	20250212	152900	52918050	5070	5070	5070	5070	0
337	20250212	152800	52918050	5070	5070	5070	5070	0
338	20250212	152700	52918050	5070	5070	5070	5070	0
339	20250212	152600	52918050	5070	5070	5070	5070	0
340	20250212	152500	52918050	5070	5070	5070	5070	0
341	20250212	152400	52918050	5070	5070	5070	5070	0
342	20250212	152300	52918050	5070	5070	5070	5070	0
343	20250212	152200	52918050	5070	5070	5070	5070	0
344	20250212	152100	52918050	5070	5070	5070	5070	0
345	20250212	152000	52918050	5070	5070	5070	5070	0
346	20250212	151900	52918050	5070	5070	5070	5070	92
347	20250212	151800	52451610	5070	5070	5070	5070	56
348	20250212	151700	52167690	5050	5050	5050	5050	0
349	20250212	151600	52167690	5050	5050	5050	5050	0
350	20250212	151500	52167690	5050	5050	5050	5050	0
351	20250212	151400	52167690	5050	5050	5050	5050	20
352	20250212	151300	52066690	5040	5040	5040	5040	0
353	20250212	151200	52066690	5040	5040	5040	5040	0
354	20250212	151100	52066690	5040	5040	5040	5040	0
355	20250212	151000	52066690	5040	5040	5040	5040	0
356	20250212	150900	52066690	5040	5040	5040	5040	0
357	20250212	150800	52066690	5040	5040	5040	5040	0
358	20250212	150700	52066690	5040	5040	5040	5040	0
359	20250212	150600	52066690	5040	5040	5040	5040	0
360	20250212	150500	52066690	5040	5040	5040	5040	0
361	20250212	150400	52066690	5040	5040	5040	5040	42
362	20250212	150300	51855010	5040	5040	5040	5040	0
363	20250212	150200	51855010	5040	5040	5040	5040	0
364	20250212	150100	51855010	5040	5040	5040	5040	8
365	20250212	150000	51814690	5070	5070	5070	5070	0
366	20250212	145900	51814690	5070	5070	5070	5070	0
367	20250212	145800	51814690	5070	5070	5070	5070	0
368	20250212	145700	51814690	5070	5070	5070	5070	0
369	20250212	145600	51814690	5070	5070	5070	5070	0
370	20250212	145500	51814690	5070	5070	5070	5070	0
371	20250212	145400	51814690	5070	5070	5070	5070	0
372	20250212	145300	51814690	5070	5070	5070	5070	0
373	20250212	145200	51814690	5070	5070	5070	5070	0
374	20250212	145100	51814690	5070	5040	5070	5040	228
375	20250212	145000	50658880	5080	5080	5080	5080	0
376	20250212	144900	50658880	5080	5080	5080	5080	0
377	20250212	144800	50658880	5080	5080	5080	5080	0
378	20250212	144700	50658880	5080	5080	5080	5080	0
379	20250212	144600	50658880	5080	5080	5080	5080	0
380	20250212	144500	50658880	5080	5080	5080	5080	0
381	20250212	144400	50658880	5080	5080	5080	5080	0
382	20250212	144300	50658880	5080	5080	5080	5080	0
383	20250212	144200	50658880	5080	5080	5080	5080	0
384	20250212	144100	50658880	5080	5080	5080	5080	0
385	20250212	144000	50658880	5080	5080	5080	5080	0
386	20250212	143900	50658880	5080	5080	5080	5080	0
387	20250212	143800	50658880	5080	5080	5080	5080	0
388	20250212	143700	50658880	5080	5080	5080	5080	0
389	20250212	143600	50658880	5080	5080	5080	5080	0
390	20250212	143500	50658880	5080	5080	5080	5080	0
391	20250212	143400	50658880	5080	5080	5080	5080	0
392	20250212	143300	50658880	5080	5080	5080	5080	0
393	20250212	143200	50658880	5080	5080	5080	5080	0
394	20250212	143100	50658880	5080	5080	5080	5080	0
395	20250212	143000	50658880	5080	5080	5080	5080	0
396	20250212	142900	50658880	5080	5080	5080	5080	0
397	20250212	142800	50658880	5080	5080	5080	5080	0
398	20250212	142700	50658880	5080	5080	5080	5080	0
399	20250212	142600	50658880	5080	5080	5080	5080	0
400	20250212	142500	50658880	5080	5080	5080	5080	0
401	20250212	142400	50658880	5080	5080	5080	5080	0
402	20250212	142300	50658880	5080	5080	5080	5080	0
403	20250212	142200	50658880	5080	5080	5080	5080	0
404	20250212	142100	50658880	5080	5080	5080	5080	0
405	20250212	142000	50658880	5080	5080	5080	5080	0
406	20250212	141900	50658880	5080	5080	5080	5080	0
407	20250212	141800	50658880	5080	5080	5080	5080	0
408	20250212	141700	50658880	5080	5080	5080	5080	0
409	20250212	141600	50658880	5080	5080	5080	5080	0
410	20250212	141500	50658880	5080	5080	5080	5080	0
411	20250212	141400	50658880	5080	5080	5080	5080	0
412	20250212	141300	50658880	5080	5080	5080	5080	0
413	20250212	141200	50658880	5080	5080	5080	5080	0
414	20250212	141100	50658880	5080	5080	5080	5080	0
415	20250212	141000	50658880	5080	5080	5080	5080	0
416	20250212	140900	50658880	5080	5070	5080	5070	67
417	20250212	140800	50318660	5040	5040	5040	5040	1
418	20250212	140700	50313620	5060	5060	5060	5060	0
419	20250212	140600	50313620	5060	5060	5060	5060	0
420	20250212	140500	50313620	5060	5060	5060	5060	0
421	20250212	140400	50313620	5060	5060	5060	5060	0
422	20250212	140300	50313620	5060	5060	5060	5060	0
423	20250212	140200	50313620	5060	5060	5060	5060	5
424	20250212	140100	50288320	5060	5060	5060	5060	0
425	20250212	140000	50288320	5060	5060	5060	5060	0
426	20250212	135900	50288320	5060	5060	5060	5060	0
427	20250212	135800	50288320	5060	5060	5060	5060	0
428	20250212	135700	50288320	5060	5060	5060	5060	1
429	20250212	135600	50283260	5060	5060	5060	5060	0
430	20250212	135500	50283260	5060	5060	5060	5060	0
431	20250212	135400	50283260	5060	5060	5060	5060	0
432	20250212	135300	50283260	5060	5060	5060	5060	0
433	20250212	135200	50283260	5060	5060	5060	5060	0
434	20250212	135100	50283260	5060	5060	5060	5060	0
435	20250212	135000	50283260	5060	5060	5060	5060	0
436	20250212	134900	50283260	5060	5060	5060	5060	0
437	20250212	134800	50283260	5060	5060	5060	5060	0
438	20250212	134700	50283260	5060	5060	5060	5060	0
439	20250212	134600	50283260	5060	5060	5060	5060	0
440	20250212	134500	50283260	5060	5060	5060	5060	0
441	20250212	134400	50283260	5060	5060	5060	5060	0
442	20250212	134300	50283260	5060	5060	5060	5060	0
443	20250212	134200	50283260	5060	5060	5060	5060	0
444	20250212	134100	50283260	5060	5060	5060	5060	0
445	20250212	134000	50283260	5060	5060	5060	5060	5
446	20250212	133900	50257960	5080	5080	5080	5080	0
447	20250212	133800	50257960	5080	5080	5080	5080	0
448	20250212	133700	50257960	5080	5080	5080	5080	0
449	20250212	133600	50257960	5080	5080	5080	5080	0
450	20250212	133500	50257960	5080	5080	5080	5080	0
451	20250212	133400	50257960	5080	5080	5080	5080	0
452	20250212	133300	50257960	5080	5080	5080	5080	0
453	20250212	133200	50257960	5080	5080	5080	5080	0
454	20250212	133100	50257960	5080	5080	5080	5080	0
455	20250212	133000	50257960	5080	5080	5080	5080	0
456	20250212	132900	50257960	5080	5080	5080	5080	0
457	20250212	132800	50257960	5080	5080	5080	5080	0
458	20250212	132700	50257960	5080	5080	5080	5080	0
459	20250212	132600	50257960	5080	5080	5080	5080	0
460	20250212	132500	50257960	5080	5080	5080	5080	0
461	20250212	132400	50257960	5080	5080	5080	5080	0
462	20250212	132300	50257960	5080	5080	5080	5080	0
463	20250212	132200	50257960	5080	5080	5080	5080	0
464	20250212	132100	50257960	5080	5080	5080	5080	0
465	20250212	132000	50257960	5080	5080	5080	5080	0
466	20250212	131900	50257960	5080	5080	5080	5080	0
467	20250212	131800	50257960	5080	5080	5080	5080	0
468	20250212	131700	50257960	5080	5080	5080	5080	0
469	20250212	131600	50257960	5080	5080	5080	5080	0
470	20250212	131500	50257960	5080	5080	5080	5080	0
471	20250212	131400	50257960	5080	5080	5080	5080	0
472	20250212	131300	50257960	5080	5080	5080	5080	0
473	20250212	131200	50257960	5080	5080	5080	5080	0
474	20250212	131100	50257960	5080	5080	5080	5080	0
475	20250212	131000	50257960	5080	5080	5080	5080	0
476	20250212	130900	50257960	5080	5080	5080	5080	0
477	20250212	130800	50257960	5080	5080	5080	5080	0
478	20250212	130700	50257960	5080	5080	5080	5080	0
479	20250212	130600	50257960	5080	5080	5080	5080	0
480	20250212	130500	50257960	5080	5080	5080	5080	0
481	20250212	130400	50257960	5080	5080	5080	5080	0
482	20250212	130300	50257960	5080	5080	5080	5080	0
483	20250212	130200	50257960	5080	5080	5080	5080	0
484	20250212	130100	50257960	5080	5080	5080	5080	0
485	20250212	130000	50257960	5080	5080	5080	5080	0
486	20250212	125900	50257960	5080	5080	5080	5080	0
487	20250212	125800	50257960	5080	5080	5080	5080	0
488	20250212	125700	50257960	5080	5070	5080	5070	56
489	20250212	125600	49973640	5030	5030	5030	5030	0
490	20250212	125500	49973640	5030	5030	5030	5030	0
491	20250212	125400	49973640	5030	5030	5030	5030	0
492	20250212	125300	49973640	5030	5030	5030	5030	91
493	20250212	125200	49515910	5030	5030	5030	5030	0
494	20250212	125100	49515910	5030	5030	5030	5030	40
495	20250212	125000	49314710	5030	5050	5050	5030	248
496	20250212	124900	48066610	5050	5050	5050	5050	0
497	20250212	124800	48066610	5050	5050	5050	5050	0
498	20250212	124700	48066610	5050	5050	5050	5050	0
499	20250212	124600	48066610	5050	5050	5050	5050	0
500	20250212	124500	48066610	5050	5050	5050	5050	0
501	20250212	124400	48066610	5050	5050	5050	5050	0
502	20250212	124300	48066610	5050	5050	5050	5050	137
503	20250212	124200	47374760	5080	5080	5080	5080	0
504	20250212	124100	47374760	5080	5080	5080	5080	0
505	20250212	124000	47374760	5080	5080	5080	5080	0
506	20250212	123900	47374760	5080	5080	5080	5080	0
507	20250212	123800	47374760	5080	5080	5080	5080	0
508	20250212	123700	47374760	5080	5080	5080	5080	0
509	20250212	123600	47374760	5080	5080	5080	5080	0
510	20250212	123500	47374760	5080	5080	5080	5080	0
511	20250212	123400	47374760	5080	5080	5080	5080	20
512	20250212	123300	47273160	5030	5030	5030	5030	0
513	20250212	123200	47273160	5030	5030	5030	5030	0
514	20250212	123100	47273160	5030	5030	5030	5030	0
515	20250212	123000	47273160	5030	5030	5030	5030	0
516	20250212	122900	47273160	5030	5030	5030	5030	0
517	20250212	122800	47273160	5030	5030	5030	5030	0
518	20250212	122700	47273160	5030	5030	5030	5030	0
519	20250212	122600	47273160	5030	5030	5030	5030	0
520	20250212	122500	47273160	5030	5030	5030	5030	0
521	20250212	122400	47273160	5030	5030	5030	5030	0
522	20250212	122300	47273160	5030	5030	5030	5030	0
523	20250212	122200	47273160	5030	5030	5030	5030	0
524	20250212	122100	47273160	5030	5030	5030	5030	0
525	20250212	122000	47273160	5030	5030	5030	5030	0
526	20250212	121900	47273160	5030	5030	5030	5030	0
527	20250212	121800	47273160	5030	5030	5030	5030	0
528	20250212	121700	47273160	5030	5030	5030	5030	0
529	20250212	121600	47273160	5030	5030	5030	5030	0
530	20250212	121500	47273160	5030	5030	5030	5030	0
531	20250212	121400	47273160	5030	5030	5030	5030	0
532	20250212	121300	47273160	5030	5050	5050	5030	151
533	20250212	121200	46512460	5070	5070	5070	5070	0
534	20250212	121100	46512460	5070	5070	5070	5070	3
535	20250212	121000	46497250	5070	5070	5070	5070	0
536	20250212	120900	46497250	5070	5070	5070	5070	0
537	20250212	120800	46497250	5070	5070	5070	5070	0
538	20250212	120700	46497250	5070	5070	5070	5070	0
539	20250212	120600	46497250	5070	5070	5070	5070	0
540	20250212	120500	46497250	5070	5070	5070	5070	0
541	20250212	120400	46497250	5070	5070	5070	5070	0
542	20250212	120300	46497250	5070	5070	5070	5070	0
543	20250212	120200	46497250	5070	5070	5070	5070	3
544	20250212	120100	46482040	5070	5070	5070	5070	0
545	20250212	120000	46482040	5070	5070	5070	5070	0
546	20250212	115900	46482040	5070	5070	5070	5070	0
547	20250212	115800	46482040	5070	5070	5070	5070	0
548	20250212	115700	46482040	5070	5070	5070	5070	0
549	20250212	115600	46482040	5070	5070	5070	5070	0
550	20250212	115500	46482040	5070	5070	5070	5070	0
551	20250212	115400	46482040	5070	5070	5070	5070	0
552	20250212	115300	46482040	5070	5070	5070	5070	0
553	20250212	115200	46482040	5070	5070	5070	5070	0
554	20250212	115100	46482040	5070	5070	5070	5070	0
555	20250212	115000	46482040	5070	5070	5070	5070	0
556	20250212	114900	46482040	5070	5070	5070	5070	0
557	20250212	114800	46482040	5070	5070	5070	5070	0
558	20250212	114700	46482040	5070	5080	5080	5070	116
559	20250212	114600	45893870	5090	5090	5090	5090	0
560	20250212	114500	45893870	5090	5080	5090	5080	12
561	20250212	114400	45832900	5080	5080	5080	5080	0
562	20250212	114300	45832900	5080	5080	5080	5080	0
563	20250212	114200	45832900	5080	5080	5080	5080	1
564	20250212	114100	45827820	5070	5070	5070	5070	2
565	20250212	114000	45817680	5080	5080	5080	5080	0
566	20250212	113900	45817680	5080	5080	5080	5080	108
567	20250212	113800	45269040	5090	5090	5090	5090	10
568	20250212	113700	45218140	5090	5090	5090	5090	0
569	20250212	113600	45218140	5090	5090	5090	5090	1
570	20250212	113500	45213050	5080	5080	5080	5080	4
571	20250212	113400	45192730	5080	5080	5080	5080	0
572	20250212	113300	45192730	5080	5080	5080	5080	24
573	20250212	113200	45070810	5060	5080	5080	5060	23
574	20250212	113100	44954380	5080	5080	5080	5080	107
575	20250212	113000	44410820	5090	5090	5090	5090	1
576	20250212	112900	44405730	5090	5090	5090	5090	0
577	20250212	112800	44405730	5090	5090	5090	5090	0
578	20250212	112700	44405730	5090	5090	5090	5090	0
579	20250212	112600	44405730	5090	5090	5090	5090	0
580	20250212	112500	44405730	5090	5090	5090	5090	0
581	20250212	112400	44405730	5090	5090	5090	5090	3
582	20250212	112300	44390460	5090	5100	5100	5090	144
583	20250212	112200	43657210	5100	5100	5100	5100	0
584	20250212	112100	43657210	5100	5100	5100	5100	0
585	20250212	112000	43657210	5100	5100	5100	5100	0
586	20250212	111900	43657210	5100	5100	5100	5100	0
587	20250212	111800	43657210	5100	5100	5100	5100	0
588	20250212	111700	43657210	5100	5100	5100	5100	0
589	20250212	111600	43657210	5100	5100	5100	5100	0
590	20250212	111500	43657210	5100	5090	5100	5090	34
591	20250212	111400	43484100	5090	5090	5090	5090	0
592	20250212	111300	43484100	5090	5090	5090	5090	34
593	20250212	111200	43311040	5090	5090	5090	5090	0
594	20250212	111100	43311040	5090	5100	5140	5090	1615
595	20250212	111000	35090040	5100	5100	5100	5100	225
596	20250212	110900	33942540	5100	5100	5100	5100	0
597	20250212	110800	33942540	5100	5100	5100	5100	0
598	20250212	110700	33942540	5100	5090	5100	5090	1288
599	20250212	110600	27373810	5090	5090	5090	5090	0
600	20250212	110500	27373810	5090	5090	5090	5090	112
601	20250212	110400	26803730	5090	5090	5090	5090	0
602	20250212	110300	26803730	5090	5090	5090	5090	0
603	20250212	110200	26803730	5090	5090	5090	5090	0
604	20250212	110100	26803730	5090	5090	5090	5090	0
605	20250212	110000	26803730	5090	5090	5090	5090	0
606	20250212	105900	26803730	5090	5090	5090	5090	0
607	20250212	105800	26803730	5090	5090	5090	5090	0
608	20250212	105700	26803730	5090	5090	5090	5090	0
609	20250212	105600	26803730	5090	5090	5090	5090	83
610	20250212	105500	26381260	5060	5060	5060	5060	0
611	20250212	105400	26381260	5060	5060	5060	5060	0
612	20250212	105300	26381260	5060	5060	5060	5060	0
613	20250212	105200	26381260	5060	5060	5060	5060	0
614	20250212	105100	26381260	5060	5060	5060	5060	1
615	20250212	105000	26376200	5060	5060	5060	5060	0
616	20250212	104900	26376200	5060	5060	5060	5060	0
617	20250212	104800	26376200	5060	5060	5060	5060	0
618	20250212	104700	26376200	5060	5060	5060	5060	0
619	20250212	104600	26376200	5060	5060	5060	5060	0
620	20250212	104500	26376200	5060	5060	5060	5060	0
621	20250212	104400	26376200	5060	5060	5060	5060	0
622	20250212	104300	26376200	5060	5060	5060	5060	0
623	20250212	104200	26376200	5060	5060	5060	5060	0
624	20250212	104100	26376200	5060	5060	5060	5060	1
625	20250212	104000	26371140	5050	5050	5050	5050	0
626	20250212	103900	26371140	5050	5050	5050	5050	1001
627	20250212	103800	21316090	5050	5050	5050	5050	0
628	20250212	103700	21316090	5050	5050	5050	5050	0
629	20250212	103600	21316090	5050	5050	5050	5050	81
630	20250212	103500	20907040	5040	5040	5040	5040	0
631	20250212	103400	20907040	5040	5040	5040	5040	0
632	20250212	103300	20907040	5040	5040	5040	5040	0
633	20250212	103200	20907040	5040	5040	5040	5040	0
634	20250212	103100	20907040	5040	5040	5040	5040	0
635	20250212	103000	20907040	5040	5040	5040	5040	0
636	20250212	102900	20907040	5040	5040	5040	5040	1
637	20250212	102800	20902000	5050	5050	5050	5050	0
638	20250212	102700	20902000	5050	5050	5050	5050	0
639	20250212	102600	20902000	5050	5050	5050	5050	0
640	20250212	102500	20902000	5050	5050	5050	5050	0
641	20250212	102400	20902000	5050	5050	5050	5050	0
642	20250212	102300	20902000	5050	5050	5050	5050	0
643	20250212	102200	20902000	5050	5050	5050	5050	0
644	20250212	102100	20902000	5050	5050	5050	5050	0
645	20250212	102000	20902000	5050	5050	5050	5050	0
646	20250212	101900	20902000	5050	5050	5050	5050	0
647	20250212	101800	20902000	5050	5050	5050	5050	0
648	20250212	101700	20902000	5050	5050	5050	5050	0
649	20250212	101600	20902000	5050	5050	5050	5050	0
650	20250212	101500	20902000	5050	5050	5050	5050	0
651	20250212	101400	20902000	5050	5050	5050	5050	0
652	20250212	101300	20902000	5050	5050	5050	5050	0
653	20250212	101200	20902000	5050	5050	5050	5050	0
654	20250212	101100	20902000	5050	5050	5050	5050	0
655	20250212	101000	20902000	5050	5050	5050	5050	0
656	20250212	100900	20902000	5050	5050	5050	5050	0
657	20250212	100800	20902000	5050	5050	5050	5050	82
658	20250212	100700	20487900	5050	5050	5050	5050	0
659	20250212	100600	20487900	5050	5050	5050	5050	0
660	20250212	100500	20487900	5050	5050	5050	5050	0
661	20250212	100400	20487900	5050	5050	5050	5050	0
662	20250212	100300	20487900	5050	5040	5050	5040	500
663	20250212	100200	17965070	5040	5040	5040	5040	0
664	20250212	100100	17965070	5040	5040	5040	5040	0
665	20250212	100000	17965070	5040	5040	5040	5040	0
666	20250212	095900	17965070	5040	5040	5040	5040	1
667	20250212	095800	17960030	5030	5030	5030	5030	29
668	20250212	095700	17814160	5030	5030	5030	5030	0
669	20250212	095600	17814160	5030	5030	5030	5030	107
670	20250212	095500	17275950	5020	5020	5020	5020	0
671	20250212	095400	17275950	5020	5020	5020	5020	0
672	20250212	095300	17275950	5020	5020	5020	5020	0
673	20250212	095200	17275950	5020	5020	5020	5020	0
674	20250212	095100	17275950	5020	5020	5020	5020	0
675	20250212	095000	17275950	5020	5020	5020	5020	0
676	20250212	094900	17275950	5020	5020	5020	5020	0
677	20250212	094800	17275950	5020	5010	5020	5010	359
678	20250212	094700	15474370	5020	5020	5020	5020	0
679	20250212	094600	15474370	5020	5020	5020	5020	0
680	20250212	094500	15474370	5020	5020	5020	5020	1
681	20250212	094400	15469350	5010	5010	5010	5010	0
682	20250212	094300	15469350	5010	5010	5010	5010	0
683	20250212	094200	15469350	5010	5010	5010	5010	0
684	20250212	094100	15469350	5010	5010	5010	5010	0
685	20250212	094000	15469350	5010	5010	5010	5010	0
686	20250212	093900	15469350	5010	5010	5010	5010	0
687	20250212	093800	15469350	5010	5010	5010	5010	29
688	20250212	093700	15324060	5020	5020	5020	5020	0
689	20250212	093600	15324060	5020	5020	5020	5020	0
690	20250212	093500	15324060	5020	5020	5020	5020	0
691	20250212	093400	15324060	5020	5020	5020	5020	0
692	20250212	093300	15324060	5020	5020	5020	5020	39
693	20250212	093200	15128280	5020	5010	5020	5010	58
694	20250212	093100	14837690	5010	5010	5010	5010	0
695	20250212	093000	14837690	5010	5010	5010	5010	64
696	20250212	092900	14517050	5010	5010	5010	5010	1036
697	20250212	092800	9326690	5020	5020	5020	5020	0
698	20250212	092700	9326690	5020	5020	5020	5020	0
699	20250212	092600	9326690	5020	5020	5020	5020	0
700	20250212	092500	9326690	5020	5020	5020	5020	10
701	20250212	092400	9276490	5010	5010	5010	5010	0
702	20250212	092300	9276490	5010	5010	5010	5010	0
703	20250212	092200	9276490	5010	5010	5010	5010	1077
704	20250212	092100	3880720	5020	5020	5020	5020	0
705	20250212	092000	3880720	5020	5020	5020	5020	0
706	20250212	091900	3880720	5020	5020	5020	5020	1
707	20250212	091800	3875700	5020	5020	5020	5020	0
708	20250212	091700	3875700	5020	5020	5020	5020	10
709	20250212	091600	3825500	5020	5020	5020	5020	31
710	20250212	091500	3669880	5020	5020	5020	5020	0
711	20250212	091400	3669880	5020	5020	5020	5020	0
712	20250212	091300	3669880	5020	5020	5020	5020	0
713	20250212	091200	3669880	5020	4995	5020	4995	700
714	20250212	091100	169930	4995	4995	4995	4995	0
715	20250212	091000	169930	4995	4995	4995	4995	0
716	20250212	090900	169930	4995	4995	4995	4995	0
717	20250212	090800	169930	4995	4995	4995	4995	14
718	20250212	090700	100000	5000	5000	5000	5000	0
719	20250212	090600	100000	5000	5000	5000	5000	0
720	20250212	090500	100000	5000	5000	5000	5000	0
721	20250212	090400	100000	5000	5000	5000	5000	0
722	20250212	090300	100000	5000	5000	5000	5000	0
723	20250212	090200	100000	5000	5000	5000	5000	0
724	20250212	090100	100000	5000	5000	5000	5000	0
725	20250212	090000	100000	5000	5000	5000	5000	20