KissMeData/043650/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	192900	101936460	4465	4465	4465	4465	64
3	20250212	192800	101936460	4465	4465	4465	4465	0
4	20250212	192700	101936460	4465	4465	4465	4465	0
5	20250212	192600	101936460	4465	4465	4465	4465	0
6	20250212	192500	101936460	4465	4465	4465	4465	0
7	20250212	192400	101936460	4465	4465	4465	4465	0
8	20250212	192300	101936460	4465	4465	4465	4465	0
9	20250212	192200	101936460	4465	4465	4465	4465	0
10	20250212	192100	101936460	4465	4465	4465	4465	0
11	20250212	192000	101936460	4465	4465	4465	4465	0
12	20250212	191900	101936460	4465	4465	4465	4465	0
13	20250212	191800	101936460	4465	4465	4465	4465	0
14	20250212	191700	101936460	4465	4465	4465	4465	0
15	20250212	191600	101936460	4465	4465	4465	4465	0
16	20250212	191500	101936460	4465	4465	4465	4465	0
17	20250212	191400	101936460	4465	4465	4465	4465	0
18	20250212	191300	101936460	4465	4465	4465	4465	0
19	20250212	191200	101936460	4465	4465	4465	4465	0
20	20250212	191100	101936460	4465	4465	4465	4465	0
21	20250212	191000	101936460	4465	4465	4465	4465	0
22	20250212	190900	101936460	4465	4465	4465	4465	0
23	20250212	190800	101936460	4465	4465	4465	4465	0
24	20250212	190700	101936460	4465	4465	4465	4465	0
25	20250212	190600	101936460	4465	4465	4465	4465	0
26	20250212	190500	101936460	4465	4465	4465	4465	0
27	20250212	190400	101936460	4465	4465	4465	4465	0
28	20250212	190300	101936460	4465	4465	4465	4465	0
29	20250212	190200	101936460	4465	4465	4465	4465	0
30	20250212	190100	101936460	4465	4465	4465	4465	0
31	20250212	190000	101936460	4465	4465	4465	4465	0
32	20250212	185900	101936460	4465	4465	4465	4465	64
33	20250212	185800	101936460	4465	4465	4465	4465	0
34	20250212	185700	101936460	4465	4465	4465	4465	0
35	20250212	185600	101936460	4465	4465	4465	4465	0
36	20250212	185500	101936460	4465	4465	4465	4465	0
37	20250212	185400	101936460	4465	4465	4465	4465	0
38	20250212	185300	101936460	4465	4465	4465	4465	0
39	20250212	185200	101936460	4465	4465	4465	4465	0
40	20250212	185100	101936460	4465	4465	4465	4465	0
41	20250212	185000	101936460	4465	4465	4465	4465	0
42	20250212	184900	101936460	4465	4465	4465	4465	0
43	20250212	184800	101936460	4465	4465	4465	4465	0
44	20250212	184700	101936460	4465	4465	4465	4465	0
45	20250212	184600	101936460	4465	4465	4465	4465	0
46	20250212	184500	101936460	4465	4465	4465	4465	0
47	20250212	184400	101936460	4465	4465	4465	4465	0
48	20250212	184300	101936460	4465	4465	4465	4465	0
49	20250212	184200	101936460	4465	4465	4465	4465	0
50	20250212	184100	101936460	4465	4465	4465	4465	0
51	20250212	184000	101936460	4465	4465	4465	4465	0
52	20250212	183900	101936460	4465	4465	4465	4465	0
53	20250212	183800	101936460	4465	4465	4465	4465	0
54	20250212	183700	101936460	4465	4465	4465	4465	0
55	20250212	183600	101936460	4465	4465	4465	4465	0
56	20250212	183500	101936460	4465	4465	4465	4465	0
57	20250212	183400	101936460	4465	4465	4465	4465	0
58	20250212	183300	101936460	4465	4465	4465	4465	0
59	20250212	183200	101936460	4465	4465	4465	4465	0
60	20250212	183100	101936460	4465	4465	4465	4465	0
61	20250212	183000	101936460	4465	4465	4465	4465	0
62	20250212	182900	101936460	4465	4465	4465	4465	64
63	20250212	182800	101936460	4465	4465	4465	4465	0
64	20250212	182700	101936460	4465	4465	4465	4465	0
65	20250212	182600	101936460	4465	4465	4465	4465	0
66	20250212	182500	101936460	4465	4465	4465	4465	0
67	20250212	182400	101936460	4465	4465	4465	4465	0
68	20250212	182300	101936460	4465	4465	4465	4465	0
69	20250212	182200	101936460	4465	4465	4465	4465	0
70	20250212	182100	101936460	4465	4465	4465	4465	0
71	20250212	182000	101936460	4465	4465	4465	4465	0
72	20250212	181900	101936460	4465	4465	4465	4465	0
73	20250212	181800	101936460	4465	4465	4465	4465	0
74	20250212	181700	101936460	4465	4465	4465	4465	0
75	20250212	181600	101936460	4465	4465	4465	4465	0
76	20250212	181500	101936460	4465	4465	4465	4465	0
77	20250212	181400	101936460	4465	4465	4465	4465	0
78	20250212	181300	101936460	4465	4465	4465	4465	0
79	20250212	181200	101936460	4465	4465	4465	4465	0
80	20250212	181100	101936460	4465	4465	4465	4465	0
81	20250212	181000	101936460	4465	4465	4465	4465	0
82	20250212	180900	101936460	4465	4465	4465	4465	0
83	20250212	180800	101936460	4465	4465	4465	4465	0
84	20250212	180700	101936460	4465	4465	4465	4465	0
85	20250212	180600	101936460	4465	4465	4465	4465	0
86	20250212	180500	101936460	4465	4465	4465	4465	0
87	20250212	180400	101936460	4465	4465	4465	4465	0
88	20250212	180300	101936460	4465	4465	4465	4465	0
89	20250212	180200	101936460	4465	4465	4465	4465	0
90	20250212	180100	101936460	4465	4465	4465	4465	0
91	20250212	180000	101936460	4465	4465	4465	4465	0
92	20250212	175900	101936460	4465	4465	4465	4465	64
93	20250212	175800	101936460	4465	4465	4465	4465	0
94	20250212	175700	101936460	4465	4465	4465	4465	0
95	20250212	175600	101936460	4465	4465	4465	4465	0
96	20250212	175500	101936460	4465	4465	4465	4465	0
97	20250212	175400	101936460	4465	4465	4465	4465	0
98	20250212	175300	101936460	4465	4465	4465	4465	0
99	20250212	175200	101936460	4465	4465	4465	4465	0
100	20250212	175100	101936460	4465	4465	4465	4465	0
101	20250212	175000	101936460	4465	4465	4465	4465	0
102	20250212	174900	101936460	4465	4465	4465	4465	0
103	20250212	174800	101936460	4465	4465	4465	4465	0
104	20250212	174700	101936460	4465	4465	4465	4465	0
105	20250212	174600	101936460	4465	4465	4465	4465	0
106	20250212	174500	101936460	4465	4465	4465	4465	0
107	20250212	174400	101936460	4465	4465	4465	4465	0
108	20250212	174300	101936460	4465	4465	4465	4465	0
109	20250212	174200	101936460	4465	4465	4465	4465	0
110	20250212	174100	101936460	4465	4465	4465	4465	0
111	20250212	174000	101936460	4465	4465	4465	4465	0
112	20250212	173900	101936460	4465	4465	4465	4465	0
113	20250212	173800	101936460	4465	4465	4465	4465	0
114	20250212	173700	101936460	4465	4465	4465	4465	0
115	20250212	173600	101936460	4465	4465	4465	4465	0
116	20250212	173500	101936460	4465	4465	4465	4465	0
117	20250212	173400	101936460	4465	4465	4465	4465	0
118	20250212	173300	101936460	4465	4465	4465	4465	0
119	20250212	173200	101936460	4465	4465	4465	4465	0
120	20250212	173100	101936460	4465	4465	4465	4465	0
121	20250212	173000	101936460	4465	4465	4465	4465	0
122	20250212	172900	101936460	4465	4465	4465	4465	64
123	20250212	172800	101936460	4465	4465	4465	4465	0
124	20250212	172700	101936460	4465	4465	4465	4465	0
125	20250212	172600	101936460	4465	4465	4465	4465	0
126	20250212	172500	101936460	4465	4465	4465	4465	0
127	20250212	172400	101936460	4465	4465	4465	4465	0
128	20250212	172300	101936460	4465	4465	4465	4465	0
129	20250212	172200	101936460	4465	4465	4465	4465	0
130	20250212	172100	101936460	4465	4465	4465	4465	0
131	20250212	172000	101936460	4465	4465	4465	4465	0
132	20250212	171900	101936460	4465	4465	4465	4465	0
133	20250212	171800	101936460	4465	4465	4465	4465	0
134	20250212	171700	101936460	4465	4465	4465	4465	0
135	20250212	171600	101936460	4465	4465	4465	4465	0
136	20250212	171500	101936460	4465	4465	4465	4465	0
137	20250212	171400	101936460	4465	4465	4465	4465	0
138	20250212	171300	101936460	4465	4465	4465	4465	0
139	20250212	171200	101936460	4465	4465	4465	4465	0
140	20250212	171100	101936460	4465	4465	4465	4465	0
141	20250212	171000	101936460	4465	4465	4465	4465	0
142	20250212	170900	101936460	4465	4465	4465	4465	0
143	20250212	170800	101936460	4465	4465	4465	4465	0
144	20250212	170700	101936460	4465	4465	4465	4465	0
145	20250212	170600	101936460	4465	4465	4465	4465	0
146	20250212	170500	101936460	4465	4465	4465	4465	0
147	20250212	170400	101936460	4465	4465	4465	4465	0
148	20250212	170300	101936460	4465	4465	4465	4465	0
149	20250212	170200	101936460	4465	4465	4465	4465	0
150	20250212	170100	101936460	4465	4465	4465	4465	0
151	20250212	170000	101936460	4465	4465	4465	4465	0
152	20250212	165900	101936460	4465	4465	4465	4465	64
153	20250212	165800	101936460	4465	4465	4465	4465	0
154	20250212	165700	101936460	4465	4465	4465	4465	0
155	20250212	165600	101936460	4465	4465	4465	4465	0
156	20250212	165500	101936460	4465	4465	4465	4465	0
157	20250212	165400	101936460	4465	4465	4465	4465	0
158	20250212	165300	101936460	4465	4465	4465	4465	0
159	20250212	165200	101936460	4465	4465	4465	4465	0
160	20250212	165100	101936460	4465	4465	4465	4465	0
161	20250212	165000	101936460	4465	4465	4465	4465	0
162	20250212	164900	101936460	4465	4465	4465	4465	0
163	20250212	164800	101936460	4465	4465	4465	4465	0
164	20250212	164700	101936460	4465	4465	4465	4465	0
165	20250212	164600	101936460	4465	4465	4465	4465	0
166	20250212	164500	101936460	4465	4465	4465	4465	0
167	20250212	164400	101936460	4465	4465	4465	4465	0
168	20250212	164300	101936460	4465	4465	4465	4465	0
169	20250212	164200	101936460	4465	4465	4465	4465	0
170	20250212	164100	101936460	4465	4465	4465	4465	0
171	20250212	164000	101936460	4465	4465	4465	4465	0
172	20250212	163900	101936460	4465	4465	4465	4465	0
173	20250212	163800	101936460	4465	4465	4465	4465	0
174	20250212	163700	101936460	4465	4465	4465	4465	0
175	20250212	163600	101936460	4465	4465	4465	4465	0
176	20250212	163500	101936460	4465	4465	4465	4465	0
177	20250212	163400	101936460	4465	4465	4465	4465	0
178	20250212	163300	101936460	4465	4465	4465	4465	0
179	20250212	163200	101936460	4465	4465	4465	4465	0
180	20250212	163100	101936460	4465	4465	4465	4465	0
181	20250212	163000	101936460	4465	4465	4465	4465	0
182	20250212	162900	101936460	4465	4465	4465	4465	64
183	20250212	162800	101936460	4465	4465	4465	4465	0
184	20250212	162700	101936460	4465	4465	4465	4465	0
185	20250212	162600	101936460	4465	4465	4465	4465	0
186	20250212	162500	101936460	4465	4465	4465	4465	0
187	20250212	162400	101936460	4465	4465	4465	4465	0
188	20250212	162300	101936460	4465	4465	4465	4465	0
189	20250212	162200	101936460	4465	4465	4465	4465	0
190	20250212	162100	101936460	4465	4465	4465	4465	0
191	20250212	162000	101936460	4465	4465	4465	4465	0
192	20250212	161900	101936460	4465	4465	4465	4465	0
193	20250212	161800	101936460	4465	4465	4465	4465	0
194	20250212	161700	101936460	4465	4465	4465	4465	0
195	20250212	161600	101936460	4465	4465	4465	4465	0
196	20250212	161500	101936460	4465	4465	4465	4465	0
197	20250212	161400	101936460	4465	4465	4465	4465	0
198	20250212	161300	101936460	4465	4465	4465	4465	0
199	20250212	161200	101936460	4465	4465	4465	4465	0
200	20250212	161100	101936460	4465	4465	4465	4465	0
201	20250212	161000	101936460	4465	4465	4465	4465	0
202	20250212	160900	101936460	4465	4465	4465	4465	0
203	20250212	160800	101936460	4465	4465	4465	4465	0
204	20250212	160700	101936460	4465	4465	4465	4465	0
205	20250212	160600	101936460	4465	4465	4465	4465	0
206	20250212	160500	101936460	4465	4465	4465	4465	0
207	20250212	160400	101936460	4465	4465	4465	4465	0
208	20250212	160300	101936460	4465	4465	4465	4465	0
209	20250212	160200	101936460	4465	4465	4465	4465	0
210	20250212	160100	101936460	4465	4465	4465	4465	0
211	20250212	160000	101936460	4465	4465	4465	4465	0
212	20250212	155900	101936460	4465	4465	4465	4465	64
213	20250212	155800	101936460	4465	4465	4465	4465	0
214	20250212	155700	101936460	4465	4465	4465	4465	0
215	20250212	155600	101936460	4465	4465	4465	4465	0
216	20250212	155500	101936460	4465	4465	4465	4465	0
217	20250212	155400	101936460	4465	4465	4465	4465	0
218	20250212	155300	101936460	4465	4465	4465	4465	0
219	20250212	155200	101936460	4465	4465	4465	4465	0
220	20250212	155100	101936460	4465	4465	4465	4465	0
221	20250212	155000	101936460	4465	4465	4465	4465	0
222	20250212	154900	101936460	4465	4465	4465	4465	0
223	20250212	154800	101936460	4465	4465	4465	4465	0
224	20250212	154700	101936460	4465	4465	4465	4465	0
225	20250212	154600	101936460	4465	4465	4465	4465	0
226	20250212	154500	101936460	4465	4465	4465	4465	0
227	20250212	154400	101936460	4465	4465	4465	4465	0
228	20250212	154300	101936460	4465	4465	4465	4465	0
229	20250212	154200	101936460	4465	4465	4465	4465	0
230	20250212	154100	101936460	4465	4465	4465	4465	0
231	20250212	154000	101936460	4465	4465	4465	4465	0
232	20250212	153900	101936460	4465	4465	4465	4465	0
233	20250212	153800	101936460	4465	4465	4465	4465	0
234	20250212	153700	101936460	4465	4465	4465	4465	0
235	20250212	153600	101936460	4465	4465	4465	4465	0
236	20250212	153500	101936460	4465	4465	4465	4465	0
237	20250212	153400	101936460	4465	4465	4465	4465	0
238	20250212	153300	101936460	4465	4465	4465	4465	0
239	20250212	153200	101936460	4465	4465	4465	4465	0
240	20250212	153100	101936460	4465	4465	4465	4465	0
241	20250212	153000	101936460	4465	4465	4465	4465	64
242	20250212	152900	101650700	4465	4465	4465	4465	0
243	20250212	152800	101650700	4465	4465	4465	4465	0
244	20250212	152700	101650700	4465	4465	4465	4465	0
245	20250212	152600	101650700	4465	4465	4465	4465	0
246	20250212	152500	101650700	4465	4465	4465	4465	0
247	20250212	152400	101650700	4465	4465	4465	4465	0
248	20250212	152300	101650700	4465	4465	4465	4465	0
249	20250212	152200	101650700	4465	4465	4465	4465	0
250	20250212	152100	101650700	4465	4465	4465	4465	0
251	20250212	152000	101650700	4465	4465	4465	4465	0
252	20250212	151900	101650700	4465	4465	4465	4465	10
253	20250212	151800	101606050	4465	4465	4465	4465	0
254	20250212	151700	101606050	4465	4465	4465	4465	0
255	20250212	151600	101606050	4465	4445	4465	4440	615
256	20250212	151500	98875420	4465	4465	4465	4465	0
257	20250212	151400	98875420	4465	4465	4465	4465	0
258	20250212	151300	98875420	4465	4465	4465	4465	0
259	20250212	151200	98875420	4465	4465	4465	4465	0
260	20250212	151100	98875420	4465	4465	4465	4465	0
261	20250212	151000	98875420	4465	4465	4465	4465	0
262	20250212	150900	98875420	4465	4465	4465	4465	425
263	20250212	150800	96977795	4465	4465	4465	4465	276
264	20250212	150700	95745455	4465	4465	4465	4465	0
265	20250212	150600	95745455	4465	4465	4465	4465	0
266	20250212	150500	95745455	4465	4465	4465	4465	0
267	20250212	150400	95745455	4465	4465	4465	4465	1
268	20250212	150300	95740990	4465	4445	4465	4440	401
269	20250212	150200	93960400	4470	4470	4470	4470	0
270	20250212	150100	93960400	4470	4470	4470	4470	0
271	20250212	150000	93960400	4470	4470	4470	4470	0
272	20250212	145900	93960400	4470	4470	4470	4470	0
273	20250212	145800	93960400	4470	4470	4470	4470	0
274	20250212	145700	93960400	4470	4470	4470	4470	22
275	20250212	145600	93862060	4470	4470	4470	4470	1
276	20250212	145500	93857590	4445	4445	4445	4445	0
277	20250212	145400	93857590	4445	4445	4445	4445	0
278	20250212	145300	93857590	4445	4445	4445	4445	296
279	20250212	145200	92541870	4445	4445	4445	4445	0
280	20250212	145100	92541870	4445	4445	4445	4445	0
281	20250212	145000	92541870	4445	4445	4445	4445	71
282	20250212	144900	92226275	4450	4450	4450	4450	0
283	20250212	144800	92226275	4450	4450	4450	4450	100
284	20250212	144700	91781275	4470	4470	4470	4470	0
285	20250212	144600	91781275	4470	4470	4470	4470	2
286	20250212	144500	91772335	4470	4470	4470	4470	0
287	20250212	144400	91772335	4470	4470	4470	4470	0
288	20250212	144300	91772335	4470	4470	4470	4470	0
289	20250212	144200	91772335	4470	4470	4470	4470	0
290	20250212	144100	91772335	4470	4470	4470	4470	0
291	20250212	144000	91772335	4470	4470	4470	4470	0
292	20250212	143900	91772335	4470	4470	4470	4470	0
293	20250212	143800	91772335	4470	4470	4470	4470	0
294	20250212	143700	91772335	4470	4470	4470	4470	0
295	20250212	143600	91772335	4470	4470	4470	4470	0
296	20250212	143500	91772335	4470	4470	4470	4470	0
297	20250212	143400	91772335	4470	4470	4470	4470	1
298	20250212	143300	91767865	4440	4440	4440	4440	23
299	20250212	143200	91665745	4440	4440	4440	4440	0
300	20250212	143100	91665745	4440	4440	4440	4440	0
301	20250212	143000	91665745	4440	4440	4440	4440	3
302	20250212	142900	91652425	4470	4470	4470	4470	0
303	20250212	142800	91652425	4470	4470	4470	4470	10
304	20250212	142700	91607725	4440	4440	4440	4440	112
305	20250212	142600	91110445	4470	4470	4470	4470	0
306	20250212	142500	91110445	4470	4470	4470	4470	10
307	20250212	142400	91065745	4450	4450	4450	4450	0
308	20250212	142300	91065745	4450	4450	4450	4450	0
309	20250212	142200	91065745	4450	4450	4450	4450	0
310	20250212	142100	91065745	4450	4450	4450	4450	0
311	20250212	142000	91065745	4450	4450	4450	4450	42
312	20250212	141900	90878845	4450	4450	4450	4450	0
313	20250212	141800	90878845	4450	4450	4450	4450	0
314	20250212	141700	90878845	4450	4450	4450	4450	0
315	20250212	141600	90878845	4450	4450	4450	4450	69
316	20250212	141500	90571795	4470	4470	4470	4470	0
317	20250212	141400	90571795	4470	4470	4470	4470	10
318	20250212	141300	90527095	4470	4470	4470	4470	10
319	20250212	141200	90482395	4440	4440	4440	4440	1
320	20250212	141100	90477955	4470	4470	4470	4470	23
321	20250212	141000	90375145	4470	4470	4470	4470	0
322	20250212	140900	90375145	4470	4470	4470	4470	0
323	20250212	140800	90375145	4470	4470	4470	4470	0
324	20250212	140700	90375145	4470	4470	4470	4470	0
325	20250212	140600	90375145	4470	4470	4470	4470	0
326	20250212	140500	90375145	4470	4470	4470	4470	0
327	20250212	140400	90375145	4470	4470	4470	4470	0
328	20250212	140300	90375145	4470	4470	4470	4470	100
329	20250212	140200	89928145	4470	4470	4470	4470	0
330	20250212	140100	89928145	4470	4470	4470	4470	0
331	20250212	140000	89928145	4470	4470	4470	4470	1
332	20250212	135900	89923675	4470	4470	4470	4470	0
333	20250212	135800	89923675	4470	4470	4470	4470	0
334	20250212	135700	89923675	4470	4470	4470	4470	0
335	20250212	135600	89923675	4470	4470	4470	4470	0
336	20250212	135500	89923675	4470	4470	4470	4470	0
337	20250212	135400	89923675	4470	4470	4470	4470	0
338	20250212	135300	89923675	4470	4470	4470	4470	0
339	20250212	135200	89923675	4470	4470	4470	4470	0
340	20250212	135100	89923675	4470	4470	4470	4470	0
341	20250212	135000	89923675	4470	4470	4470	4470	0
342	20250212	134900	89923675	4470	4470	4470	4470	0
343	20250212	134800	89923675	4470	4470	4470	4470	0
344	20250212	134700	89923675	4470	4470	4470	4470	0
345	20250212	134600	89923675	4470	4470	4470	4470	0
346	20250212	134500	89923675	4470	4470	4470	4470	5
347	20250212	134400	89901325	4470	4470	4470	4470	0
348	20250212	134300	89901325	4470	4470	4470	4470	0
349	20250212	134200	89901325	4470	4470	4470	4470	0
350	20250212	134100	89901325	4470	4470	4470	4470	1
351	20250212	134000	89896855	4470	4470	4470	4470	3
352	20250212	133900	89883445	4470	4470	4470	4470	43
353	20250212	133800	89691235	4440	4440	4440	4440	1750
354	20250212	133700	81921235	4470	4470	4470	4470	0
355	20250212	133600	81921235	4470	4470	4470	4470	0
356	20250212	133500	81921235	4470	4470	4470	4470	10
357	20250212	133400	81876535	4475	4475	4475	4475	0
358	20250212	133300	81876535	4475	4475	4475	4475	0
359	20250212	133200	81876535	4475	4475	4475	4475	0
360	20250212	133100	81876535	4475	4475	4475	4475	10
361	20250212	133000	81831785	4470	4470	4470	4470	0
362	20250212	132900	81831785	4470	4470	4470	4470	0
363	20250212	132800	81831785	4470	4470	4470	4470	0
364	20250212	132700	81831785	4470	4470	4470	4470	0
365	20250212	132600	81831785	4470	4470	4470	4470	0
366	20250212	132500	81831785	4470	4470	4470	4470	0
367	20250212	132400	81831785	4470	4470	4470	4470	0
368	20250212	132300	81831785	4470	4470	4470	4470	0
369	20250212	132200	81831785	4470	4470	4470	4470	0
370	20250212	132100	81831785	4470	4470	4470	4470	0
371	20250212	132000	81831785	4470	4470	4470	4470	0
372	20250212	131900	81831785	4470	4470	4470	4470	0
373	20250212	131800	81831785	4470	4470	4470	4470	255
374	20250212	131700	80691935	4470	4470	4470	4470	0
375	20250212	131600	80691935	4470	4470	4470	4470	0
376	20250212	131500	80691935	4470	4470	4470	4470	0
377	20250212	131400	80691935	4470	4470	4470	4470	0
378	20250212	131300	80691935	4470	4470	4470	4470	0
379	20250212	131200	80691935	4470	4470	4470	4470	0
380	20250212	131100	80691935	4470	4470	4470	4470	10
381	20250212	131000	80647235	4470	4470	4470	4470	30
382	20250212	130900	80513135	4470	4470	4470	4470	50
383	20250212	130800	80289635	4470	4470	4470	4470	10
384	20250212	130700	80244935	4465	4445	4465	4440	140
385	20250212	130600	79620790	4460	4460	4460	4460	100
386	20250212	130500	79174790	4470	4470	4470	4470	0
387	20250212	130400	79174790	4470	4470	4470	4470	0
388	20250212	130300	79174790	4470	4470	4470	4470	0
389	20250212	130200	79174790	4470	4470	4470	4470	0
390	20250212	130100	79174790	4470	4470	4470	4470	0
391	20250212	130000	79174790	4470	4470	4470	4470	0
392	20250212	125900	79174790	4470	4470	4470	4470	0
393	20250212	125800	79174790	4470	4470	4470	4470	0
394	20250212	125700	79174790	4470	4470	4470	4470	0
395	20250212	125600	79174790	4470	4470	4470	4470	0
396	20250212	125500	79174790	4470	4470	4470	4470	0
397	20250212	125400	79174790	4470	4470	4470	4470	0
398	20250212	125300	79174790	4470	4470	4470	4470	0
399	20250212	125200	79174790	4470	4470	4470	4470	0
400	20250212	125100	79174790	4470	4470	4470	4470	0
401	20250212	125000	79174790	4470	4470	4470	4470	2
402	20250212	124900	79165850	4470	4470	4470	4470	0
403	20250212	124800	79165850	4470	4470	4470	4470	0
404	20250212	124700	79165850	4470	4470	4470	4470	1
405	20250212	124600	79161380	4440	4440	4440	4440	0
406	20250212	124500	79161380	4440	4440	4440	4440	0
407	20250212	124400	79161380	4440	4445	4445	4440	114
408	20250212	124300	78655155	4475	4475	4475	4475	0
409	20250212	124200	78655155	4475	4475	4475	4475	0
410	20250212	124100	78655155	4475	4475	4475	4475	1
411	20250212	124000	78650680	4480	4470	4480	4470	1200
412	20250212	123900	73278415	4470	4470	4470	4470	0
413	20250212	123800	73278415	4470	4470	4470	4470	0
414	20250212	123700	73278415	4470	4470	4470	4470	0
415	20250212	123600	73278415	4470	4440	4470	4435	41
416	20250212	123500	73096225	4470	4470	4470	4470	0
417	20250212	123400	73096225	4470	4470	4470	4470	0
418	20250212	123300	73096225	4470	4470	4470	4470	0
419	20250212	123200	73096225	4470	4470	4470	4470	1
420	20250212	123100	73091755	4440	4470	4475	4440	38
421	20250212	123000	72922420	4440	4440	4440	4440	0
422	20250212	122900	72922420	4440	4440	4440	4440	87
423	20250212	122800	72536140	4440	4440	4440	4440	0
424	20250212	122700	72536140	4440	4440	4440	4440	1
425	20250212	122600	72531700	4440	4440	4440	4440	0
426	20250212	122500	72531700	4440	4440	4440	4440	0
427	20250212	122400	72531700	4440	4445	4445	4440	900
428	20250212	122300	68535125	4480	4480	4480	4480	0
429	20250212	122200	68535125	4480	4480	4480	4480	0
430	20250212	122100	68535125	4480	4480	4480	4480	0
431	20250212	122000	68535125	4480	4480	4480	4480	0
432	20250212	121900	68535125	4480	4480	4480	4480	0
433	20250212	121800	68535125	4480	4480	4480	4480	0
434	20250212	121700	68535125	4480	4480	4480	4480	0
435	20250212	121600	68535125	4480	4480	4480	4480	0
436	20250212	121500	68535125	4480	4480	4480	4480	0
437	20250212	121400	68535125	4480	4480	4480	4480	0
438	20250212	121300	68535125	4480	4480	4480	4480	0
439	20250212	121200	68535125	4480	4480	4480	4480	0
440	20250212	121100	68535125	4480	4480	4480	4480	0
441	20250212	121000	68535125	4480	4480	4480	4480	0
442	20250212	120900	68535125	4480	4480	4480	4480	0
443	20250212	120800	68535125	4480	4475	4480	4475	386
444	20250212	120700	66806345	4475	4440	4475	4440	50
445	20250212	120600	66583715	4440	4440	4440	4440	0
446	20250212	120500	66583715	4440	4440	4440	4440	250
447	20250212	120400	65473715	4440	4440	4440	4440	151
448	20250212	120300	64803275	4470	4470	4470	4470	0
449	20250212	120200	64803275	4470	4470	4470	4470	0
450	20250212	120100	64803275	4470	4470	4470	4470	1
451	20250212	120000	64798805	4445	4445	4445	4445	0
452	20250212	115900	64798805	4445	4445	4445	4445	100
453	20250212	115800	64354305	4470	4470	4470	4470	0
454	20250212	115700	64354305	4470	4470	4470	4470	0
455	20250212	115600	64354305	4470	4470	4470	4470	0
456	20250212	115500	64354305	4470	4470	4470	4470	0
457	20250212	115400	64354305	4470	4470	4470	4470	0
458	20250212	115300	64354305	4470	4470	4470	4470	0
459	20250212	115200	64354305	4470	4470	4470	4470	0
460	20250212	115100	64354305	4470	4470	4470	4470	0
461	20250212	115000	64354305	4470	4470	4470	4470	0
462	20250212	114900	64354305	4470	4470	4470	4470	300
463	20250212	114800	63013305	4450	4450	4450	4450	19
464	20250212	114700	62928755	4470	4470	4470	4470	0
465	20250212	114600	62928755	4470	4470	4470	4470	0
466	20250212	114500	62928755	4470	4470	4470	4470	0
467	20250212	114400	62928755	4470	4470	4470	4470	60
468	20250212	114300	62660555	4470	4470	4470	4470	0
469	20250212	114200	62660555	4470	4470	4470	4470	0
470	20250212	114100	62660555	4470	4470	4470	4470	0
471	20250212	114000	62660555	4470	4470	4470	4470	0
472	20250212	113900	62660555	4470	4470	4470	4470	0
473	20250212	113800	62660555	4470	4470	4470	4470	0
474	20250212	113700	62660555	4470	4470	4470	4470	0
475	20250212	113600	62660555	4470	4470	4470	4470	2
476	20250212	113500	62651615	4470	4470	4470	4470	0
477	20250212	113400	62651615	4470	4470	4470	4470	3
478	20250212	113300	62638205	4470	4470	4470	4470	0
479	20250212	113200	62638205	4470	4470	4470	4470	0
480	20250212	113100	62638205	4470	4470	4470	4470	2
481	20250212	113000	62629265	4470	4470	4470	4470	0
482	20250212	112900	62629265	4470	4470	4470	4470	0
483	20250212	112800	62629265	4470	4470	4470	4470	0
484	20250212	112700	62629265	4470	4470	4470	4470	0
485	20250212	112600	62629265	4470	4470	4470	4470	0
486	20250212	112500	62629265	4470	4470	4470	4470	0
487	20250212	112400	62629265	4470	4470	4470	4470	0
488	20250212	112300	62629265	4470	4470	4470	4470	0
489	20250212	112200	62629265	4470	4470	4470	4470	0
490	20250212	112100	62629265	4470	4470	4470	4470	22
491	20250212	112000	62530925	4465	4465	4465	4465	0
492	20250212	111900	62530925	4465	4450	4465	4450	500
493	20250212	111800	60298710	4450	4450	4450	4450	2
494	20250212	111700	60289810	4450	4450	4450	4450	0
495	20250212	111600	60289810	4450	4450	4450	4450	0
496	20250212	111500	60289810	4450	4450	4450	4450	0
497	20250212	111400	60289810	4450	4450	4450	4450	0
498	20250212	111300	60289810	4450	4450	4450	4450	0
499	20250212	111200	60289810	4450	4445	4450	4445	400
500	20250212	111100	58511150	4445	4445	4445	4445	1
501	20250212	111000	58506705	4425	4440	4440	4425	42
502	20250212	110900	58320810	4440	4440	4440	4440	0
503	20250212	110800	58320810	4440	4440	4440	4440	100
504	20250212	110700	57876810	4440	4440	4440	4440	40
505	20250212	110600	57699210	4440	4440	4440	4440	0
506	20250212	110500	57699210	4440	4440	4440	4440	0
507	20250212	110400	57699210	4440	4440	4440	4440	1
508	20250212	110300	57694770	4440	4440	4440	4440	0
509	20250212	110200	57694770	4440	4440	4440	4440	0
510	20250212	110100	57694770	4440	4440	4440	4440	478
511	20250212	110000	55572450	4440	4440	4440	4440	0
512	20250212	105900	55572450	4440	4440	4440	4440	0
513	20250212	105800	55572450	4440	4440	4440	4440	20
514	20250212	105700	55483650	4420	4420	4420	4420	0
515	20250212	105600	55483650	4420	4420	4420	4420	0
516	20250212	105500	55483650	4420	4420	4420	4420	0
517	20250212	105400	55483650	4420	4420	4420	4420	0
518	20250212	105300	55483650	4420	4420	4420	4420	0
519	20250212	105200	55483650	4420	4420	4420	4420	0
520	20250212	105100	55483650	4420	4420	4420	4420	0
521	20250212	105000	55483650	4420	4420	4420	4420	54
522	20250212	104900	55244970	4420	4420	4420	4420	0
523	20250212	104800	55244970	4420	4420	4420	4420	0
524	20250212	104700	55244970	4420	4420	4420	4420	58
525	20250212	104600	54988610	4445	4445	4445	4445	0
526	20250212	104500	54988610	4445	4435	4445	4420	572
527	20250212	104400	52448325	4435	4435	4435	4435	1
528	20250212	104300	52443890	4415	4415	4415	4415	0
529	20250212	104200	52443890	4415	4415	4415	4415	0
530	20250212	104100	52443890	4415	4415	4415	4415	0
531	20250212	104000	52443890	4415	4430	4430	4415	1061
532	20250212	103900	47754440	4410	4450	4450	4410	3033
533	20250212	103800	34339885	4485	4480	4485	4480	114
534	20250212	103700	33828950	4480	4480	4480	4480	0
535	20250212	103600	33828950	4480	4480	4480	4480	0
536	20250212	103500	33828950	4480	4470	4480	4470	600
537	20250212	103400	31143845	4470	4465	4470	4465	300
538	20250212	103300	29803335	4445	4445	4445	4445	0
539	20250212	103200	29803335	4445	4445	4445	4445	0
540	20250212	103100	29803335	4445	4445	4445	4445	0
541	20250212	103000	29803335	4445	4445	4445	4445	0
542	20250212	102900	29803335	4445	4445	4445	4445	0
543	20250212	102800	29803335	4445	4445	4445	4445	11
544	20250212	102700	29754440	4465	4465	4465	4465	0
545	20250212	102600	29754440	4465	4465	4465	4465	0
546	20250212	102500	29754440	4465	4460	4465	4460	20
547	20250212	102400	29665190	4460	4450	4460	4450	40
548	20250212	102300	29486970	4450	4450	4450	4450	4
549	20250212	102200	29469170	4450	4450	4450	4450	0
550	20250212	102100	29469170	4450	4450	4450	4450	1
551	20250212	102000	29464720	4460	4460	4460	4460	0
552	20250212	101900	29464720	4460	4460	4460	4460	0
553	20250212	101800	29464720	4460	4460	4460	4460	0
554	20250212	101700	29464720	4460	4460	4460	4460	1
555	20250212	101600	29460260	4455	4455	4455	4455	0
556	20250212	101500	29460260	4455	4455	4455	4455	1
557	20250212	101400	29455805	4460	4460	4460	4460	1
558	20250212	101300	29451345	4460	4460	4460	4460	2
559	20250212	101200	29442425	4430	4430	4430	4430	0
560	20250212	101100	29442425	4430	4430	4430	4430	912
561	20250212	101000	25402265	4435	4460	4460	4435	522
562	20250212	100900	23086670	4465	4465	4465	4465	0
563	20250212	100800	23086670	4465	4465	4465	4465	0
564	20250212	100700	23086670	4465	4465	4465	4465	0
565	20250212	100600	23086670	4465	4465	4465	4465	2
566	20250212	100500	23077740	4470	4470	4470	4470	0
567	20250212	100400	23077740	4470	4470	4470	4470	0
568	20250212	100300	23077740	4470	4440	4470	4440	445
569	20250212	100200	21101910	4440	4440	4440	4440	0
570	20250212	100100	21101910	4440	4440	4440	4440	0
571	20250212	100000	21101910	4440	4440	4440	4440	0
572	20250212	095900	21101910	4440	4445	4445	4440	300
573	20250212	095800	19769645	4475	4475	4475	4475	0
574	20250212	095700	19769645	4475	4475	4475	4475	0
575	20250212	095600	19769645	4475	4475	4475	4475	0
576	20250212	095500	19769645	4475	4450	4475	4450	3010
577	20250212	095400	6301915	4450	4450	4450	4450	0
578	20250212	095300	6301915	4450	4450	4450	4450	2
579	20250212	095200	6293015	4450	4450	4450	4450	0
580	20250212	095100	6293015	4450	4450	4450	4450	0
581	20250212	095000	6293015	4450	4450	4450	4450	0
582	20250212	094900	6293015	4450	4450	4450	4450	37
583	20250212	094800	6128365	4465	4465	4465	4465	0
584	20250212	094700	6128365	4465	4465	4465	4465	10
585	20250212	094600	6083715	4465	4465	4465	4465	0
586	20250212	094500	6083715	4465	4465	4465	4465	7
587	20250212	094400	6052460	4465	4465	4465	4465	2
588	20250212	094300	6043530	4450	4450	4450	4450	0
589	20250212	094200	6043530	4450	4450	4450	4450	0
590	20250212	094100	6043530	4450	4450	4450	4450	0
591	20250212	094000	6043530	4450	4450	4450	4450	0
592	20250212	093900	6043530	4450	4450	4450	4450	0
593	20250212	093800	6043530	4450	4450	4450	4450	0
594	20250212	093700	6043530	4450	4450	4450	4450	0
595	20250212	093600	6043530	4450	4450	4450	4450	0
596	20250212	093500	6043530	4450	4450	4450	4450	26
597	20250212	093400	5927830	4475	4475	4475	4475	1
598	20250212	093300	5923355	4445	4445	4445	4445	0
599	20250212	093200	5923355	4445	4445	4445	4445	0
600	20250212	093100	5923355	4445	4465	4465	4445	226
601	20250212	093000	4918625	4475	4475	4475	4475	201
602	20250212	092900	4019150	4460	4460	4460	4460	0
603	20250212	092800	4019150	4460	4465	4465	4460	246
604	20250212	092700	2921960	4465	4465	4465	4465	14
605	20250212	092600	2859450	4475	4475	4475	4475	392
606	20250212	092500	1105250	4465	4465	4465	4465	0
607	20250212	092400	1105250	4465	4475	4475	4465	21
608	20250212	092300	1011475	4455	4455	4455	4455	0
609	20250212	092200	1011475	4455	4455	4455	4455	0
610	20250212	092100	1011475	4455	4455	4455	4455	0
611	20250212	092000	1011475	4455	4455	4455	4455	0
612	20250212	091900	1011475	4455	4455	4455	4455	12
613	20250212	091800	958015	4475	4475	4475	4475	0
614	20250212	091700	958015	4475	4475	4475	4475	2
615	20250212	091600	949065	4440	4440	4440	4440	0
616	20250212	091500	949065	4440	4440	4440	4440	0
617	20250212	091400	949065	4440	4440	4440	4440	61
618	20250212	091300	678225	4475	4475	4475	4475	0
619	20250212	091200	678225	4475	4475	4475	4475	5
620	20250212	091100	655850	4435	4435	4435	4435	15
621	20250212	091000	589325	4440	4455	4455	4440	41
622	20250212	090900	407130	4460	4460	4460	4460	0
623	20250212	090800	407130	4460	4460	4460	4460	10
624	20250212	090700	362530	4460	4460	4460	4460	2
625	20250212	090600	353610	4465	4465	4465	4465	0
626	20250212	090500	353610	4465	4465	4465	4465	0
627	20250212	090400	353610	4465	4465	4465	4465	2
628	20250212	090300	344680	4465	4465	4465	4465	0
629	20250212	090200	344680	4465	4465	4465	4465	20
630	20250212	090100	255380	4465	4470	4470	4465	3
631	20250212	090000	241980	4470	4495	4495	4470	54