KissMeData/317530/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	211700	93248715	4985	4985	4985	4985	408
3	20250212	211600	93248715	4985	4985	4985	4985	0
4	20250212	211500	93248715	4985	4985	4985	4985	0
5	20250212	211400	93248715	4985	4985	4985	4985	0
6	20250212	211300	93248715	4985	4985	4985	4985	0
7	20250212	211200	93248715	4985	4985	4985	4985	0
8	20250212	211100	93248715	4985	4985	4985	4985	0
9	20250212	211000	93248715	4985	4985	4985	4985	0
10	20250212	210900	93248715	4985	4985	4985	4985	0
11	20250212	210800	93248715	4985	4985	4985	4985	0
12	20250212	210700	93248715	4985	4985	4985	4985	0
13	20250212	210600	93248715	4985	4985	4985	4985	0
14	20250212	210500	93248715	4985	4985	4985	4985	0
15	20250212	210400	93248715	4985	4985	4985	4985	0
16	20250212	210300	93248715	4985	4985	4985	4985	0
17	20250212	210200	93248715	4985	4985	4985	4985	0
18	20250212	210100	93248715	4985	4985	4985	4985	0
19	20250212	210000	93248715	4985	4985	4985	4985	0
20	20250212	205900	93248715	4985	4985	4985	4985	0
21	20250212	205800	93248715	4985	4985	4985	4985	0
22	20250212	205700	93248715	4985	4985	4985	4985	0
23	20250212	205600	93248715	4985	4985	4985	4985	0
24	20250212	205500	93248715	4985	4985	4985	4985	0
25	20250212	205400	93248715	4985	4985	4985	4985	0
26	20250212	205300	93248715	4985	4985	4985	4985	0
27	20250212	205200	93248715	4985	4985	4985	4985	0
28	20250212	205100	93248715	4985	4985	4985	4985	0
29	20250212	205000	93248715	4985	4985	4985	4985	0
30	20250212	204900	93248715	4985	4985	4985	4985	0
31	20250212	204800	93248715	4985	4985	4985	4985	0
32	20250212	204700	93248715	4985	4985	4985	4985	408
33	20250212	204600	93248715	4985	4985	4985	4985	0
34	20250212	204500	93248715	4985	4985	4985	4985	0
35	20250212	204400	93248715	4985	4985	4985	4985	0
36	20250212	204300	93248715	4985	4985	4985	4985	0
37	20250212	204200	93248715	4985	4985	4985	4985	0
38	20250212	204100	93248715	4985	4985	4985	4985	0
39	20250212	204000	93248715	4985	4985	4985	4985	0
40	20250212	203900	93248715	4985	4985	4985	4985	0
41	20250212	203800	93248715	4985	4985	4985	4985	0
42	20250212	203700	93248715	4985	4985	4985	4985	0
43	20250212	203600	93248715	4985	4985	4985	4985	0
44	20250212	203500	93248715	4985	4985	4985	4985	0
45	20250212	203400	93248715	4985	4985	4985	4985	0
46	20250212	203300	93248715	4985	4985	4985	4985	0
47	20250212	203200	93248715	4985	4985	4985	4985	0
48	20250212	203100	93248715	4985	4985	4985	4985	0
49	20250212	203000	93248715	4985	4985	4985	4985	0
50	20250212	202900	93248715	4985	4985	4985	4985	0
51	20250212	202800	93248715	4985	4985	4985	4985	0
52	20250212	202700	93248715	4985	4985	4985	4985	0
53	20250212	202600	93248715	4985	4985	4985	4985	0
54	20250212	202500	93248715	4985	4985	4985	4985	0
55	20250212	202400	93248715	4985	4985	4985	4985	0
56	20250212	202300	93248715	4985	4985	4985	4985	0
57	20250212	202200	93248715	4985	4985	4985	4985	0
58	20250212	202100	93248715	4985	4985	4985	4985	0
59	20250212	202000	93248715	4985	4985	4985	4985	0
60	20250212	201900	93248715	4985	4985	4985	4985	0
61	20250212	201800	93248715	4985	4985	4985	4985	0
62	20250212	201700	93248715	4985	4985	4985	4985	408
63	20250212	201600	93248715	4985	4985	4985	4985	0
64	20250212	201500	93248715	4985	4985	4985	4985	0
65	20250212	201400	93248715	4985	4985	4985	4985	0
66	20250212	201300	93248715	4985	4985	4985	4985	0
67	20250212	201200	93248715	4985	4985	4985	4985	0
68	20250212	201100	93248715	4985	4985	4985	4985	0
69	20250212	201000	93248715	4985	4985	4985	4985	0
70	20250212	200900	93248715	4985	4985	4985	4985	0
71	20250212	200800	93248715	4985	4985	4985	4985	0
72	20250212	200700	93248715	4985	4985	4985	4985	0
73	20250212	200600	93248715	4985	4985	4985	4985	0
74	20250212	200500	93248715	4985	4985	4985	4985	0
75	20250212	200400	93248715	4985	4985	4985	4985	0
76	20250212	200300	93248715	4985	4985	4985	4985	0
77	20250212	200200	93248715	4985	4985	4985	4985	0
78	20250212	200100	93248715	4985	4985	4985	4985	0
79	20250212	200000	93248715	4985	4985	4985	4985	0
80	20250212	195900	93248715	4985	4985	4985	4985	0
81	20250212	195800	93248715	4985	4985	4985	4985	0
82	20250212	195700	93248715	4985	4985	4985	4985	0
83	20250212	195600	93248715	4985	4985	4985	4985	0
84	20250212	195500	93248715	4985	4985	4985	4985	0
85	20250212	195400	93248715	4985	4985	4985	4985	0
86	20250212	195300	93248715	4985	4985	4985	4985	0
87	20250212	195200	93248715	4985	4985	4985	4985	0
88	20250212	195100	93248715	4985	4985	4985	4985	0
89	20250212	195000	93248715	4985	4985	4985	4985	0
90	20250212	194900	93248715	4985	4985	4985	4985	0
91	20250212	194800	93248715	4985	4985	4985	4985	0
92	20250212	194700	93248715	4985	4985	4985	4985	408
93	20250212	194600	93248715	4985	4985	4985	4985	0
94	20250212	194500	93248715	4985	4985	4985	4985	0
95	20250212	194400	93248715	4985	4985	4985	4985	0
96	20250212	194300	93248715	4985	4985	4985	4985	0
97	20250212	194200	93248715	4985	4985	4985	4985	0
98	20250212	194100	93248715	4985	4985	4985	4985	0
99	20250212	194000	93248715	4985	4985	4985	4985	0
100	20250212	193900	93248715	4985	4985	4985	4985	0
101	20250212	193800	93248715	4985	4985	4985	4985	0
102	20250212	193700	93248715	4985	4985	4985	4985	0
103	20250212	193600	93248715	4985	4985	4985	4985	0
104	20250212	193500	93248715	4985	4985	4985	4985	0
105	20250212	193400	93248715	4985	4985	4985	4985	0
106	20250212	193300	93248715	4985	4985	4985	4985	0
107	20250212	193200	93248715	4985	4985	4985	4985	0
108	20250212	193100	93248715	4985	4985	4985	4985	0
109	20250212	193000	93248715	4985	4985	4985	4985	0
110	20250212	192900	93248715	4985	4985	4985	4985	0
111	20250212	192800	93248715	4985	4985	4985	4985	0
112	20250212	192700	93248715	4985	4985	4985	4985	0
113	20250212	192600	93248715	4985	4985	4985	4985	0
114	20250212	192500	93248715	4985	4985	4985	4985	0
115	20250212	192400	93248715	4985	4985	4985	4985	0
116	20250212	192300	93248715	4985	4985	4985	4985	0
117	20250212	192200	93248715	4985	4985	4985	4985	0
118	20250212	192100	93248715	4985	4985	4985	4985	0
119	20250212	192000	93248715	4985	4985	4985	4985	0
120	20250212	191900	93248715	4985	4985	4985	4985	0
121	20250212	191800	93248715	4985	4985	4985	4985	0
122	20250212	191700	93248715	4985	4985	4985	4985	408
123	20250212	191600	93248715	4985	4985	4985	4985	0
124	20250212	191500	93248715	4985	4985	4985	4985	0
125	20250212	191400	93248715	4985	4985	4985	4985	0
126	20250212	191300	93248715	4985	4985	4985	4985	0
127	20250212	191200	93248715	4985	4985	4985	4985	0
128	20250212	191100	93248715	4985	4985	4985	4985	0
129	20250212	191000	93248715	4985	4985	4985	4985	0
130	20250212	190900	93248715	4985	4985	4985	4985	0
131	20250212	190800	93248715	4985	4985	4985	4985	0
132	20250212	190700	93248715	4985	4985	4985	4985	0
133	20250212	190600	93248715	4985	4985	4985	4985	0
134	20250212	190500	93248715	4985	4985	4985	4985	0
135	20250212	190400	93248715	4985	4985	4985	4985	0
136	20250212	190300	93248715	4985	4985	4985	4985	0
137	20250212	190200	93248715	4985	4985	4985	4985	0
138	20250212	190100	93248715	4985	4985	4985	4985	0
139	20250212	190000	93248715	4985	4985	4985	4985	0
140	20250212	185900	93248715	4985	4985	4985	4985	0
141	20250212	185800	93248715	4985	4985	4985	4985	0
142	20250212	185700	93248715	4985	4985	4985	4985	0
143	20250212	185600	93248715	4985	4985	4985	4985	0
144	20250212	185500	93248715	4985	4985	4985	4985	0
145	20250212	185400	93248715	4985	4985	4985	4985	0
146	20250212	185300	93248715	4985	4985	4985	4985	0
147	20250212	185200	93248715	4985	4985	4985	4985	0
148	20250212	185100	93248715	4985	4985	4985	4985	0
149	20250212	185000	93248715	4985	4985	4985	4985	0
150	20250212	184900	93248715	4985	4985	4985	4985	0
151	20250212	184800	93248715	4985	4985	4985	4985	0
152	20250212	184700	93248715	4985	4985	4985	4985	408
153	20250212	184600	93248715	4985	4985	4985	4985	0
154	20250212	184500	93248715	4985	4985	4985	4985	0
155	20250212	184400	93248715	4985	4985	4985	4985	0
156	20250212	184300	93248715	4985	4985	4985	4985	0
157	20250212	184200	93248715	4985	4985	4985	4985	0
158	20250212	184100	93248715	4985	4985	4985	4985	0
159	20250212	184000	93248715	4985	4985	4985	4985	0
160	20250212	183900	93248715	4985	4985	4985	4985	0
161	20250212	183800	93248715	4985	4985	4985	4985	0
162	20250212	183700	93248715	4985	4985	4985	4985	0
163	20250212	183600	93248715	4985	4985	4985	4985	0
164	20250212	183500	93248715	4985	4985	4985	4985	0
165	20250212	183400	93248715	4985	4985	4985	4985	0
166	20250212	183300	93248715	4985	4985	4985	4985	0
167	20250212	183200	93248715	4985	4985	4985	4985	0
168	20250212	183100	93248715	4985	4985	4985	4985	0
169	20250212	183000	93248715	4985	4985	4985	4985	0
170	20250212	182900	93248715	4985	4985	4985	4985	0
171	20250212	182800	93248715	4985	4985	4985	4985	0
172	20250212	182700	93248715	4985	4985	4985	4985	0
173	20250212	182600	93248715	4985	4985	4985	4985	0
174	20250212	182500	93248715	4985	4985	4985	4985	0
175	20250212	182400	93248715	4985	4985	4985	4985	0
176	20250212	182300	93248715	4985	4985	4985	4985	0
177	20250212	182200	93248715	4985	4985	4985	4985	0
178	20250212	182100	93248715	4985	4985	4985	4985	0
179	20250212	182000	93248715	4985	4985	4985	4985	0
180	20250212	181900	93248715	4985	4985	4985	4985	0
181	20250212	181800	93248715	4985	4985	4985	4985	0
182	20250212	181700	93248715	4985	4985	4985	4985	408
183	20250212	181600	93248715	4985	4985	4985	4985	0
184	20250212	181500	93248715	4985	4985	4985	4985	0
185	20250212	181400	93248715	4985	4985	4985	4985	0
186	20250212	181300	93248715	4985	4985	4985	4985	0
187	20250212	181200	93248715	4985	4985	4985	4985	0
188	20250212	181100	93248715	4985	4985	4985	4985	0
189	20250212	181000	93248715	4985	4985	4985	4985	0
190	20250212	180900	93248715	4985	4985	4985	4985	0
191	20250212	180800	93248715	4985	4985	4985	4985	0
192	20250212	180700	93248715	4985	4985	4985	4985	0
193	20250212	180600	93248715	4985	4985	4985	4985	0
194	20250212	180500	93248715	4985	4985	4985	4985	0
195	20250212	180400	93248715	4985	4985	4985	4985	0
196	20250212	180300	93248715	4985	4985	4985	4985	0
197	20250212	180200	93248715	4985	4985	4985	4985	0
198	20250212	180100	93248715	4985	4985	4985	4985	0
199	20250212	180000	93248715	4985	4985	4985	4985	0
200	20250212	175900	93248715	4985	4985	4985	4985	0
201	20250212	175800	93248715	4985	4985	4985	4985	0
202	20250212	175700	93248715	4985	4985	4985	4985	0
203	20250212	175600	93248715	4985	4985	4985	4985	0
204	20250212	175500	93248715	4985	4985	4985	4985	0
205	20250212	175400	93248715	4985	4985	4985	4985	0
206	20250212	175300	93248715	4985	4985	4985	4985	0
207	20250212	175200	93248715	4985	4985	4985	4985	0
208	20250212	175100	93248715	4985	4985	4985	4985	0
209	20250212	175000	93248715	4985	4985	4985	4985	0
210	20250212	174900	93248715	4985	4985	4985	4985	0
211	20250212	174800	93248715	4985	4985	4985	4985	0
212	20250212	174700	93248715	4985	4985	4985	4985	408
213	20250212	174600	93248715	4985	4985	4985	4985	0
214	20250212	174500	93248715	4985	4985	4985	4985	0
215	20250212	174400	93248715	4985	4985	4985	4985	0
216	20250212	174300	93248715	4985	4985	4985	4985	0
217	20250212	174200	93248715	4985	4985	4985	4985	0
218	20250212	174100	93248715	4985	4985	4985	4985	0
219	20250212	174000	93248715	4985	4985	4985	4985	0
220	20250212	173900	93248715	4985	4985	4985	4985	0
221	20250212	173800	93248715	4985	4985	4985	4985	0
222	20250212	173700	93248715	4985	4985	4985	4985	0
223	20250212	173600	93248715	4985	4985	4985	4985	0
224	20250212	173500	93248715	4985	4985	4985	4985	0
225	20250212	173400	93248715	4985	4985	4985	4985	0
226	20250212	173300	93248715	4985	4985	4985	4985	0
227	20250212	173200	93248715	4985	4985	4985	4985	0
228	20250212	173100	93248715	4985	4985	4985	4985	0
229	20250212	173000	93248715	4985	4985	4985	4985	0
230	20250212	172900	93248715	4985	4985	4985	4985	0
231	20250212	172800	93248715	4985	4985	4985	4985	0
232	20250212	172700	93248715	4985	4985	4985	4985	0
233	20250212	172600	93248715	4985	4985	4985	4985	0
234	20250212	172500	93248715	4985	4985	4985	4985	0
235	20250212	172400	93248715	4985	4985	4985	4985	0
236	20250212	172300	93248715	4985	4985	4985	4985	0
237	20250212	172200	93248715	4985	4985	4985	4985	0
238	20250212	172100	93248715	4985	4985	4985	4985	0
239	20250212	172000	93248715	4985	4985	4985	4985	0
240	20250212	171900	93248715	4985	4985	4985	4985	0
241	20250212	171800	93248715	4985	4985	4985	4985	0
242	20250212	171700	93248715	4985	4985	4985	4985	408
243	20250212	171600	93248715	4985	4985	4985	4985	0
244	20250212	171500	93248715	4985	4985	4985	4985	0
245	20250212	171400	93248715	4985	4985	4985	4985	0
246	20250212	171300	93248715	4985	4985	4985	4985	0
247	20250212	171200	93248715	4985	4985	4985	4985	0
248	20250212	171100	93248715	4985	4985	4985	4985	0
249	20250212	171000	93248715	4985	4985	4985	4985	0
250	20250212	170900	93248715	4985	4985	4985	4985	0
251	20250212	170800	93248715	4985	4985	4985	4985	0
252	20250212	170700	93248715	4985	4985	4985	4985	0
253	20250212	170600	93248715	4985	4985	4985	4985	0
254	20250212	170500	93248715	4985	4985	4985	4985	0
255	20250212	170400	93248715	4985	4985	4985	4985	0
256	20250212	170300	93248715	4985	4985	4985	4985	0
257	20250212	170200	93248715	4985	4985	4985	4985	0
258	20250212	170100	93248715	4985	4985	4985	4985	0
259	20250212	170000	93248715	4985	4985	4985	4985	0
260	20250212	165900	93248715	4985	4985	4985	4985	0
261	20250212	165800	93248715	4985	4985	4985	4985	0
262	20250212	165700	93248715	4985	4985	4985	4985	0
263	20250212	165600	93248715	4985	4985	4985	4985	0
264	20250212	165500	93248715	4985	4985	4985	4985	0
265	20250212	165400	93248715	4985	4985	4985	4985	0
266	20250212	165300	93248715	4985	4985	4985	4985	0
267	20250212	165200	93248715	4985	4985	4985	4985	0
268	20250212	165100	93248715	4985	4985	4985	4985	0
269	20250212	165000	93248715	4985	4985	4985	4985	0
270	20250212	164900	93248715	4985	4985	4985	4985	0
271	20250212	164800	93248715	4985	4985	4985	4985	0
272	20250212	164700	93248715	4985	4985	4985	4985	408
273	20250212	164600	93248715	4985	4985	4985	4985	0
274	20250212	164500	93248715	4985	4985	4985	4985	0
275	20250212	164400	93248715	4985	4985	4985	4985	0
276	20250212	164300	93248715	4985	4985	4985	4985	0
277	20250212	164200	93248715	4985	4985	4985	4985	0
278	20250212	164100	93248715	4985	4985	4985	4985	0
279	20250212	164000	93248715	4985	4985	4985	4985	0
280	20250212	163900	93248715	4985	4985	4985	4985	0
281	20250212	163800	93248715	4985	4985	4985	4985	0
282	20250212	163700	93248715	4985	4985	4985	4985	0
283	20250212	163600	93248715	4985	4985	4985	4985	0
284	20250212	163500	93248715	4985	4985	4985	4985	0
285	20250212	163400	93248715	4985	4985	4985	4985	0
286	20250212	163300	93248715	4985	4985	4985	4985	0
287	20250212	163200	93248715	4985	4985	4985	4985	0
288	20250212	163100	93248715	4985	4985	4985	4985	0
289	20250212	163000	93248715	4985	4985	4985	4985	0
290	20250212	162900	93248715	4985	4985	4985	4985	0
291	20250212	162800	93248715	4985	4985	4985	4985	0
292	20250212	162700	93248715	4985	4985	4985	4985	0
293	20250212	162600	93248715	4985	4985	4985	4985	0
294	20250212	162500	93248715	4985	4985	4985	4985	0
295	20250212	162400	93248715	4985	4985	4985	4985	0
296	20250212	162300	93248715	4985	4985	4985	4985	0
297	20250212	162200	93248715	4985	4985	4985	4985	0
298	20250212	162100	93248715	4985	4985	4985	4985	0
299	20250212	162000	93248715	4985	4985	4985	4985	0
300	20250212	161900	93248715	4985	4985	4985	4985	0
301	20250212	161800	93248715	4985	4985	4985	4985	0
302	20250212	161700	93248715	4985	4985	4985	4985	408
303	20250212	161600	93248715	4985	4985	4985	4985	0
304	20250212	161500	93248715	4985	4985	4985	4985	0
305	20250212	161400	93248715	4985	4985	4985	4985	0
306	20250212	161300	93248715	4985	4985	4985	4985	0
307	20250212	161200	93248715	4985	4985	4985	4985	0
308	20250212	161100	93248715	4985	4985	4985	4985	0
309	20250212	161000	93248715	4985	4985	4985	4985	0
310	20250212	160900	93248715	4985	4985	4985	4985	0
311	20250212	160800	93248715	4985	4985	4985	4985	0
312	20250212	160700	93248715	4985	4985	4985	4985	0
313	20250212	160600	93248715	4985	4985	4985	4985	0
314	20250212	160500	93248715	4985	4985	4985	4985	0
315	20250212	160400	93248715	4985	4985	4985	4985	0
316	20250212	160300	93248715	4985	4985	4985	4985	0
317	20250212	160200	93248715	4985	4985	4985	4985	0
318	20250212	160100	93248715	4985	4985	4985	4985	0
319	20250212	160000	93248715	4985	4985	4985	4985	0
320	20250212	155900	93248715	4985	4985	4985	4985	0
321	20250212	155800	93248715	4985	4985	4985	4985	0
322	20250212	155700	93248715	4985	4985	4985	4985	0
323	20250212	155600	93248715	4985	4985	4985	4985	0
324	20250212	155500	93248715	4985	4985	4985	4985	0
325	20250212	155400	93248715	4985	4985	4985	4985	0
326	20250212	155300	93248715	4985	4985	4985	4985	0
327	20250212	155200	93248715	4985	4985	4985	4985	0
328	20250212	155100	93248715	4985	4985	4985	4985	0
329	20250212	155000	93248715	4985	4985	4985	4985	0
330	20250212	154900	93248715	4985	4985	4985	4985	0
331	20250212	154800	93248715	4985	4985	4985	4985	0
332	20250212	154700	93248715	4985	4985	4985	4985	408
333	20250212	154600	93248715	4985	4985	4985	4985	0
334	20250212	154500	93248715	4985	4985	4985	4985	0
335	20250212	154400	93248715	4985	4985	4985	4985	0
336	20250212	154300	93248715	4985	4985	4985	4985	0
337	20250212	154200	93248715	4985	4985	4985	4985	0
338	20250212	154100	93248715	4985	4985	4985	4985	0
339	20250212	154000	93248715	4985	4985	4985	4985	0
340	20250212	153900	93248715	4985	4985	4985	4985	0
341	20250212	153800	93248715	4985	4985	4985	4985	0
342	20250212	153700	93248715	4985	4985	4985	4985	0
343	20250212	153600	93248715	4985	4985	4985	4985	0
344	20250212	153500	93248715	4985	4985	4985	4985	0
345	20250212	153400	93248715	4985	4985	4985	4985	0
346	20250212	153300	93248715	4985	4985	4985	4985	0
347	20250212	153200	93248715	4985	4985	4985	4985	0
348	20250212	153100	93248715	4985	4985	4985	4985	0
349	20250212	153000	93248715	4985	4985	4985	4985	408
350	20250212	152900	91214835	5010	5010	5010	5010	0
351	20250212	152800	91214835	5010	5010	5010	5010	0
352	20250212	152700	91214835	5010	5010	5010	5010	0
353	20250212	152600	91214835	5010	5010	5010	5010	0
354	20250212	152500	91214835	5010	5010	5010	5010	0
355	20250212	152400	91214835	5010	5010	5010	5010	0
356	20250212	152300	91214835	5010	5010	5010	5010	0
357	20250212	152200	91214835	5010	5010	5010	5010	0
358	20250212	152100	91214835	5010	5010	5010	5010	0
359	20250212	152000	91214835	5010	5010	5010	5010	0
360	20250212	151900	91214835	5010	5010	5010	5010	0
361	20250212	151800	91214835	5010	5010	5010	5010	49
362	20250212	151700	90969345	5030	5030	5030	5030	0
363	20250212	151600	90969345	5030	5030	5030	5030	0
364	20250212	151500	90969345	5030	5030	5030	5030	0
365	20250212	151400	90969345	5030	5030	5030	5030	0
366	20250212	151300	90969345	5030	5030	5030	5030	0
367	20250212	151200	90969345	5030	5030	5030	5030	0
368	20250212	151100	90969345	5030	5030	5030	5030	238
369	20250212	151000	89772205	5030	5030	5030	5030	0
370	20250212	150900	89772205	5030	5030	5030	5030	0
371	20250212	150800	89772205	5030	5030	5030	5030	1260
372	20250212	150700	83434405	5010	5010	5010	5010	0
373	20250212	150600	83434405	5010	5010	5010	5010	0
374	20250212	150500	83434405	5010	5010	5010	5010	0
375	20250212	150400	83434405	5010	5010	5010	5010	0
376	20250212	150300	83434405	5010	5010	5010	5010	0
377	20250212	150200	83434405	5010	5010	5010	5010	2
378	20250212	150100	83424385	5030	5030	5030	5030	0
379	20250212	150000	83424385	5030	5030	5030	5030	503
380	20250212	145900	80894295	5030	5030	5030	5030	0
381	20250212	145800	80894295	5030	5030	5030	5030	0
382	20250212	145700	80894295	5030	5030	5030	5030	0
383	20250212	145600	80894295	5030	5030	5030	5030	0
384	20250212	145500	80894295	5030	5030	5030	5030	0
385	20250212	145400	80894295	5030	5030	5030	5030	0
386	20250212	145300	80894295	5030	5030	5040	5030	206
387	20250212	145200	79856825	5030	5030	5030	5030	0
388	20250212	145100	79856825	5030	5030	5030	5030	138
389	20250212	145000	79162685	5040	5040	5040	5040	0
390	20250212	144900	79162685	5040	5010	5040	5010	113
391	20250212	144800	78596525	4990	4990	4990	4990	0
392	20250212	144700	78596525	4990	4990	4990	4990	0
393	20250212	144600	78596525	4990	4990	4990	4990	0
394	20250212	144500	78596525	4990	5000	5000	4990	1620
395	20250212	144400	70512025	5000	5010	5010	5000	193
396	20250212	144300	69546405	5040	5040	5040	5040	0
397	20250212	144200	69546405	5040	5040	5040	5040	0
398	20250212	144100	69546405	5040	5040	5040	5040	0
399	20250212	144000	69546405	5040	5040	5040	5040	0
400	20250212	143900	69546405	5040	5040	5040	5040	0
401	20250212	143800	69546405	5040	5040	5040	5040	10
402	20250212	143700	69496005	5040	5040	5040	5040	0
403	20250212	143600	69496005	5040	5040	5040	5040	57
404	20250212	143500	69208725	5040	5040	5040	5040	0
405	20250212	143400	69208725	5040	5040	5040	5040	0
406	20250212	143300	69208725	5040	5040	5040	5040	1
407	20250212	143200	69203685	5040	5040	5040	5040	20
408	20250212	143100	69102885	5030	5030	5030	5030	0
409	20250212	143000	69102885	5030	5020	5030	5020	548
410	20250212	142900	66346645	5020	5020	5020	5020	0
411	20250212	142800	66346645	5020	5020	5020	5020	0
412	20250212	142700	66346645	5020	5010	5020	5010	510
413	20250212	142600	63786545	5010	5010	5010	5010	55
414	20250212	142500	63510995	4995	4995	4995	4995	0
415	20250212	142400	63510995	4995	4995	4995	4995	0
416	20250212	142300	63510995	4995	4995	4995	4995	0
417	20250212	142200	63510995	4995	4995	4995	4995	0
418	20250212	142100	63510995	4995	4995	4995	4995	0
419	20250212	142000	63510995	4995	4995	4995	4995	139
420	20250212	141900	62816690	5000	5000	5000	5000	252
421	20250212	141800	61556690	4950	4950	4950	4950	0
422	20250212	141700	61556690	4950	4950	4950	4950	0
423	20250212	141600	61556690	4950	4950	4950	4950	0
424	20250212	141500	61556690	4950	4950	4950	4950	0
425	20250212	141400	61556690	4950	4950	4950	4950	0
426	20250212	141300	61556690	4950	4950	4950	4950	0
427	20250212	141200	61556690	4950	4950	4950	4950	0
428	20250212	141100	61556690	4950	4950	4950	4950	0
429	20250212	141000	61556690	4950	4950	4950	4950	0
430	20250212	140900	61556690	4950	4950	4950	4950	0
431	20250212	140800	61556690	4950	4950	4950	4950	0
432	20250212	140700	61556690	4950	4950	4950	4950	0
433	20250212	140600	61556690	4950	4950	4950	4950	0
434	20250212	140500	61556690	4950	4950	4950	4950	0
435	20250212	140400	61556690	4950	4950	4950	4950	0
436	20250212	140300	61556690	4950	4965	4965	4950	340
437	20250212	140200	59871235	4980	4980	4980	4980	0
438	20250212	140100	59871235	4980	4980	4980	4980	0
439	20250212	140000	59871235	4980	4980	4980	4980	0
440	20250212	135900	59871235	4980	4975	4980	4975	370
441	20250212	135800	58029660	4975	4975	4975	4975	0
442	20250212	135700	58029660	4975	4975	4975	4975	0
443	20250212	135600	58029660	4975	4975	4975	4975	66
444	20250212	135500	57701310	4945	4945	4945	4945	0
445	20250212	135400	57701310	4945	4945	4945	4945	0
446	20250212	135300	57701310	4945	4945	4945	4945	0
447	20250212	135200	57701310	4945	4945	4945	4945	0
448	20250212	135100	57701310	4945	4945	4945	4945	0
449	20250212	135000	57701310	4945	4945	4945	4945	0
450	20250212	134900	57701310	4945	4945	4945	4945	0
451	20250212	134800	57701310	4945	4945	4945	4945	0
452	20250212	134700	57701310	4945	4945	4945	4945	0
453	20250212	134600	57701310	4945	4945	4945	4945	0
454	20250212	134500	57701310	4945	4945	4945	4945	0
455	20250212	134400	57701310	4945	4945	4945	4945	0
456	20250212	134300	57701310	4945	4960	4960	4945	1137
457	20250212	134200	52070735	4960	4960	4960	4960	0
458	20250212	134100	52070735	4960	4960	4960	4960	0
459	20250212	134000	52070735	4960	4960	4960	4960	0
460	20250212	133900	52070735	4960	4960	4960	4960	0
461	20250212	133800	52070735	4960	4960	4960	4960	0
462	20250212	133700	52070735	4960	4960	4960	4960	0
463	20250212	133600	52070735	4960	4960	4960	4960	0
464	20250212	133500	52070735	4960	4960	4960	4960	0
465	20250212	133400	52070735	4960	4960	4960	4960	5
466	20250212	133300	52045935	4955	4955	4955	4955	0
467	20250212	133200	52045935	4955	4955	4955	4955	0
468	20250212	133100	52045935	4955	4955	4955	4955	0
469	20250212	133000	52045935	4955	4955	4955	4955	0
470	20250212	132900	52045935	4955	4955	4955	4955	9
471	20250212	132800	52001340	4960	4960	4960	4960	0
472	20250212	132700	52001340	4960	4960	4960	4960	0
473	20250212	132600	52001340	4960	4960	4960	4960	0
474	20250212	132500	52001340	4960	4960	4960	4960	0
475	20250212	132400	52001340	4960	4960	4960	4960	0
476	20250212	132300	52001340	4960	4960	4960	4960	0
477	20250212	132200	52001340	4960	4960	4960	4960	0
478	20250212	132100	52001340	4960	4960	4960	4960	0
479	20250212	132000	52001340	4960	4960	4960	4960	0
480	20250212	131900	52001340	4960	4960	4960	4960	0
481	20250212	131800	52001340	4960	4960	4960	4960	0
482	20250212	131700	52001340	4960	4960	4960	4960	18
483	20250212	131600	51912060	4960	4960	4960	4960	0
484	20250212	131500	51912060	4960	4960	4960	4960	0
485	20250212	131400	51912060	4960	4960	4960	4960	0
486	20250212	131300	51912060	4960	4960	4960	4960	16
487	20250212	131200	51832700	4960	4960	4960	4960	0
488	20250212	131100	51832700	4960	4960	4960	4960	0
489	20250212	131000	51832700	4960	4960	4960	4960	0
490	20250212	130900	51832700	4960	4960	4960	4960	0
491	20250212	130800	51832700	4960	4960	4960	4960	0
492	20250212	130700	51832700	4960	4960	4960	4960	0
493	20250212	130600	51832700	4960	4960	4960	4960	0
494	20250212	130500	51832700	4960	4960	4960	4960	0
495	20250212	130400	51832700	4960	4960	4960	4960	0
496	20250212	130300	51832700	4960	4960	4960	4960	0
497	20250212	130200	51832700	4960	4960	4960	4960	20
498	20250212	130100	51733500	4960	4960	4960	4960	0
499	20250212	130000	51733500	4960	4960	4960	4960	0
500	20250212	125900	51733500	4960	4960	4960	4960	0
501	20250212	125800	51733500	4960	4960	4960	4960	0
502	20250212	125700	51733500	4960	4960	4960	4960	0
503	20250212	125600	51733500	4960	4960	4960	4960	0
504	20250212	125500	51733500	4960	4960	4960	4960	0
505	20250212	125400	51733500	4960	4960	4960	4960	0
506	20250212	125300	51733500	4960	4960	4960	4960	0
507	20250212	125200	51733500	4960	4960	4960	4960	207
508	20250212	125100	50706780	4955	4955	4955	4955	0
509	20250212	125000	50706780	4955	4955	4955	4955	0
510	20250212	124900	50706780	4955	4955	4955	4955	0
511	20250212	124800	50706780	4955	4955	4955	4955	0
512	20250212	124700	50706780	4955	4955	4955	4955	0
513	20250212	124600	50706780	4955	4955	4955	4955	0
514	20250212	124500	50706780	4955	4955	4955	4955	0
515	20250212	124400	50706780	4955	4955	4955	4955	0
516	20250212	124300	50706780	4955	4955	4955	4955	0
517	20250212	124200	50706780	4955	4955	4955	4955	0
518	20250212	124100	50706780	4955	4955	4955	4955	0
519	20250212	124000	50706780	4955	4955	4955	4955	0
520	20250212	123900	50706780	4955	4955	4955	4955	0
521	20250212	123800	50706780	4955	4955	4955	4955	0
522	20250212	123700	50706780	4955	4955	4955	4955	0
523	20250212	123600	50706780	4955	4955	4955	4955	0
524	20250212	123500	50706780	4955	4955	4955	4955	0
525	20250212	123400	50706780	4955	4955	4955	4955	0
526	20250212	123300	50706780	4955	4960	5000	4955	508
527	20250212	123200	48167765	4960	4960	4960	4960	0
528	20250212	123100	48167765	4960	4960	4960	4960	0
529	20250212	123000	48167765	4960	4960	4960	4960	20
530	20250212	122900	48068565	4960	4960	4960	4960	218
531	20250212	122800	46987285	4960	4960	4960	4960	0
532	20250212	122700	46987285	4960	4960	4960	4960	0
533	20250212	122600	46987285	4960	4960	4960	4960	0
534	20250212	122500	46987285	4960	4960	4960	4960	0
535	20250212	122400	46987285	4960	4960	4960	4960	0
536	20250212	122300	46987285	4960	4960	4960	4960	0
537	20250212	122200	46987285	4960	4950	4960	4950	200
538	20250212	122100	45995490	4935	4935	4935	4935	0
539	20250212	122000	45995490	4935	4935	4935	4935	0
540	20250212	121900	45995490	4935	4935	4935	4935	0
541	20250212	121800	45995490	4935	4935	4935	4935	0
542	20250212	121700	45995490	4935	4935	4935	4935	0
543	20250212	121600	45995490	4935	4935	4935	4935	0
544	20250212	121500	45995490	4935	4935	4935	4935	0
545	20250212	121400	45995490	4935	4935	4935	4935	0
546	20250212	121300	45995490	4935	4935	4935	4935	0
547	20250212	121200	45995490	4935	4935	4935	4935	0
548	20250212	121100	45995490	4935	4935	4935	4935	0
549	20250212	121000	45995490	4935	4935	4935	4935	0
550	20250212	120900	45995490	4935	4935	4935	4935	0
551	20250212	120800	45995490	4935	4935	4935	4935	0
552	20250212	120700	45995490	4935	4935	4935	4935	0
553	20250212	120600	45995490	4935	4935	4935	4935	127
554	20250212	120500	45368745	4940	4940	4940	4940	0
555	20250212	120400	45368745	4940	4940	4940	4940	0
556	20250212	120300	45368745	4940	4940	4940	4940	0
557	20250212	120200	45368745	4940	4940	4940	4940	0
558	20250212	120100	45368745	4940	4940	4940	4940	0
559	20250212	120000	45368745	4940	4940	4940	4940	0
560	20250212	115900	45368745	4940	4940	4940	4940	0
561	20250212	115800	45368745	4940	4940	4940	4940	556
562	20250212	115700	42622105	4945	4945	4945	4945	48
563	20250212	115600	42384745	4950	4950	4950	4950	0
564	20250212	115500	42384745	4950	4950	4950	4950	0
565	20250212	115400	42384745	4950	4950	4950	4950	954
566	20250212	115300	37662445	4950	4950	4950	4945	21
567	20250212	115200	37558505	4950	4950	4950	4950	0
568	20250212	115100	37558505	4950	4950	4950	4950	0
569	20250212	115000	37558505	4950	4950	4950	4950	8
570	20250212	114900	37518905	4985	4985	4985	4985	0
571	20250212	114800	37518905	4985	4985	4985	4985	0
572	20250212	114700	37518905	4985	4985	4985	4985	200
573	20250212	114600	36521905	5000	5000	5000	5000	0
574	20250212	114500	36521905	5000	5000	5000	5000	0
575	20250212	114400	36521905	5000	5000	5000	5000	0
576	20250212	114300	36521905	5000	5000	5000	5000	0
577	20250212	114200	36521905	5000	5000	5000	5000	0
578	20250212	114100	36521905	5000	5000	5000	5000	0
579	20250212	114000	36521905	5000	5000	5000	5000	0
580	20250212	113900	36521905	5000	5000	5000	5000	0
581	20250212	113800	36521905	5000	4965	5000	4965	100
582	20250212	113700	36022950	4930	4930	4930	4930	0
583	20250212	113600	36022950	4930	4930	4930	4930	0
584	20250212	113500	36022950	4930	4930	4930	4930	0
585	20250212	113400	36022950	4930	4930	4930	4930	1
586	20250212	113300	36018020	4930	4930	4930	4930	0
587	20250212	113200	36018020	4930	4930	4930	4930	0
588	20250212	113100	36018020	4930	4930	4930	4930	0
589	20250212	113000	36018020	4930	4930	4930	4930	0
590	20250212	112900	36018020	4930	4930	4930	4930	0
591	20250212	112800	36018020	4930	4930	4930	4930	0
592	20250212	112700	36018020	4930	4930	4930	4930	0
593	20250212	112600	36018020	4930	4930	4930	4930	0
594	20250212	112500	36018020	4930	4930	4930	4930	0
595	20250212	112400	36018020	4930	4930	4930	4930	0
596	20250212	112300	36018020	4930	4935	4935	4930	300
597	20250212	112200	34538800	4940	4940	4940	4940	0
598	20250212	112100	34538800	4940	4940	4940	4940	0
599	20250212	112000	34538800	4940	4940	4940	4940	0
600	20250212	111900	34538800	4940	4940	4940	4940	0
601	20250212	111800	34538800	4940	4940	4940	4940	0
602	20250212	111700	34538800	4940	4940	4940	4940	0
603	20250212	111600	34538800	4940	4955	4955	4940	50
604	20250212	111500	34291615	4960	4960	4960	4960	0
605	20250212	111400	34291615	4960	4960	4960	4960	0
606	20250212	111300	34291615	4960	4960	4960	4960	0
607	20250212	111200	34291615	4960	4960	4960	4960	0
608	20250212	111100	34291615	4960	4960	4960	4960	0
609	20250212	111000	34291615	4960	4960	4960	4960	2
610	20250212	110900	34281695	5000	4955	5000	4955	604
611	20250212	110800	31279780	4960	4960	4960	4960	0
612	20250212	110700	31279780	4960	4955	4960	4955	10
613	20250212	110600	31230190	4930	4930	4930	4930	0
614	20250212	110500	31230190	4930	4930	4930	4930	0
615	20250212	110400	31230190	4930	4930	4930	4930	0
616	20250212	110300	31230190	4930	4930	4930	4930	0
617	20250212	110200	31230190	4930	4930	4930	4930	0
618	20250212	110100	31230190	4930	4930	4930	4930	0
619	20250212	110000	31230190	4930	4930	4930	4930	0
620	20250212	105900	31230190	4930	4930	4930	4930	0
621	20250212	105800	31230190	4930	4930	4930	4930	0
622	20250212	105700	31230190	4930	4930	4930	4930	0
623	20250212	105600	31230190	4930	4930	4930	4930	0
624	20250212	105500	31230190	4930	4930	4930	4930	0
625	20250212	105400	31230190	4930	4930	4930	4930	0
626	20250212	105300	31230190	4930	4930	4930	4930	0
627	20250212	105200	31230190	4930	4930	4930	4930	0
628	20250212	105100	31230190	4930	4930	4930	4930	0
629	20250212	105000	31230190	4930	4930	4930	4930	0
630	20250212	104900	31230190	4930	4930	4930	4930	0
631	20250212	104800	31230190	4930	4930	4930	4930	0
632	20250212	104700	31230190	4930	4930	4930	4930	0
633	20250212	104600	31230190	4930	4930	4930	4930	0
634	20250212	104500	31230190	4930	4930	4930	4930	0
635	20250212	104400	31230190	4930	4930	4930	4930	0
636	20250212	104300	31230190	4930	4930	4930	4930	0
637	20250212	104200	31230190	4930	4930	4930	4930	0
638	20250212	104100	31230190	4930	4930	4930	4930	0
639	20250212	104000	31230190	4930	4930	4930	4930	0
640	20250212	103900	31230190	4930	4930	4930	4930	0
641	20250212	103800	31230190	4930	4930	4930	4930	0
642	20250212	103700	31230190	4930	4930	4930	4930	0
643	20250212	103600	31230190	4930	4930	4930	4930	0
644	20250212	103500	31230190	4930	4930	4930	4930	0
645	20250212	103400	31230190	4930	4930	4930	4930	0
646	20250212	103300	31230190	4930	4930	4930	4930	0
647	20250212	103200	31230190	4930	4930	4930	4930	0
648	20250212	103100	31230190	4930	4935	4935	4930	158
649	20250212	103000	30450530	4960	4960	4960	4960	0
650	20250212	102900	30450530	4960	4960	4960	4960	0
651	20250212	102800	30450530	4960	4960	4960	4960	0
652	20250212	102700	30450530	4960	4960	4960	4960	0
653	20250212	102600	30450530	4960	4960	4960	4960	0
654	20250212	102500	30450530	4960	4960	4960	4960	0
655	20250212	102400	30450530	4960	4960	4960	4960	0
656	20250212	102300	30450530	4960	4960	4960	4960	0
657	20250212	102200	30450530	4960	4960	4960	4960	0
658	20250212	102100	30450530	4960	4960	4960	4960	0
659	20250212	102000	30450530	4960	4960	4960	4960	0
660	20250212	101900	30450530	4960	4960	4960	4960	0
661	20250212	101800	30450530	4960	4960	4960	4960	0
662	20250212	101700	30450530	4960	4960	4960	4960	0
663	20250212	101600	30450530	4960	4960	4960	4960	0
664	20250212	101500	30450530	4960	4960	4960	4960	0
665	20250212	101400	30450530	4960	4960	4960	4960	0
666	20250212	101300	30450530	4960	4960	4960	4960	0
667	20250212	101200	30450530	4960	4960	4960	4960	0
668	20250212	101100	30450530	4960	4960	4960	4960	0
669	20250212	101000	30450530	4960	4960	4960	4960	0
670	20250212	100900	30450530	4960	4960	4960	4960	0
671	20250212	100800	30450530	4960	4960	4960	4960	0
672	20250212	100700	30450530	4960	4960	4960	4960	50
673	20250212	100600	30202530	4935	4935	4935	4935	0
674	20250212	100500	30202530	4935	4935	4935	4935	0
675	20250212	100400	30202530	4935	4955	4955	4935	939
676	20250212	100300	25560380	4955	4955	4955	4955	0
677	20250212	100200	25560380	4955	4955	4955	4955	0
678	20250212	100100	25560380	4955	4955	4955	4955	0
679	20250212	100000	25560380	4955	4955	4955	4955	290
680	20250212	095900	24123430	4970	4970	4970	4970	0
681	20250212	095800	24123430	4970	4970	4970	4970	0
682	20250212	095700	24123430	4970	4970	4970	4970	5
683	20250212	095600	24098580	5000	5000	5000	5000	0
684	20250212	095500	24098580	5000	5000	5000	5000	0
685	20250212	095400	24098580	5000	5000	5000	5000	0
686	20250212	095300	24098580	5000	5000	5000	5000	0
687	20250212	095200	24098580	5000	5000	5000	5000	0
688	20250212	095100	24098580	5000	5000	5000	5000	0
689	20250212	095000	24098580	5000	5000	5000	5000	1620
690	20250212	094900	15998580	4960	4960	4960	4960	0
691	20250212	094800	15998580	4960	4960	4960	4960	29
692	20250212	094700	15854740	5000	5000	5000	5000	0
693	20250212	094600	15854740	5000	5000	5000	5000	0
694	20250212	094500	15854740	5000	5000	5000	5000	0
695	20250212	094400	15854740	5000	4950	5000	4935	522
696	20250212	094300	13276765	4935	4935	4935	4935	0
697	20250212	094200	13276765	4935	4935	4935	4935	0
698	20250212	094100	13276765	4935	4935	4935	4935	481
699	20250212	094000	10903030	4935	4935	4935	4935	0
700	20250212	093900	10903030	4935	4935	4935	4935	0
701	20250212	093800	10903030	4935	4930	4935	4930	15
702	20250212	093700	10829075	4930	4930	4930	4930	11
703	20250212	093600	10774845	4935	4935	4935	4935	0
704	20250212	093500	10774845	4935	4935	4935	4935	0
705	20250212	093400	10774845	4935	4935	4935	4935	0
706	20250212	093300	10774845	4935	4935	4935	4935	0
707	20250212	093200	10774845	4935	4935	4935	4935	0
708	20250212	093100	10774845	4935	4935	4935	4935	59
709	20250212	093000	10483680	4935	4935	4935	4935	29
710	20250212	092900	10340565	4910	4910	4910	4910	0
711	20250212	092800	10340565	4910	4910	4910	4910	0
712	20250212	092700	10340565	4910	4910	4910	4910	0
713	20250212	092600	10340565	4910	4910	4910	4900	363
714	20250212	092500	8560700	4955	4955	4955	4955	0
715	20250212	092400	8560700	4955	4955	4955	4955	4
716	20250212	092300	8540880	4955	4930	4955	4930	30
717	20250212	092200	8392925	4925	4925	4925	4925	323
718	20250212	092100	6802150	4920	4920	4920	4920	42
719	20250212	092000	6595510	4925	4925	4925	4925	0
720	20250212	091900	6595510	4925	4925	4925	4925	0
721	20250212	091800	6595510	4925	4925	4925	4925	0
722	20250212	091700	6595510	4925	4925	4925	4925	0
723	20250212	091600	6595510	4925	4925	4925	4925	0
724	20250212	091500	6595510	4925	4925	4925	4925	0
725	20250212	091400	6595510	4925	4925	4925	4925	0
726	20250212	091300	6595510	4925	4925	4925	4925	1
727	20250212	091200	6590585	4890	4890	4890	4890	509
728	20250212	091100	4101575	4890	4890	4890	4890	108
729	20250212	091000	3573455	4920	4920	4920	4920	0
730	20250212	090900	3573455	4920	4920	4920	4920	3
731	20250212	090800	3558695	4925	4925	4925	4925	0
732	20250212	090700	3558695	4925	4925	4925	4925	1
733	20250212	090600	3553770	4920	4920	4920	4920	0
734	20250212	090500	3553770	4920	4920	4920	4920	10
735	20250212	090400	3504570	4920	4900	4920	4900	24
736	20250212	090300	3386940	4850	4850	4850	4850	0
737	20250212	090200	3386940	4850	4905	4915	4850	558
738	20250212	090100	661895	4915	4915	4915	4915	1
739	20250212	090000	656980	4925	4940	4940	4925	133