KissMeData/066700/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	194700	103600620	3000	3000	3000	3000	449
3	20250212	194600	103600620	3000	3000	3000	3000	0
4	20250212	194500	103600620	3000	3000	3000	3000	0
5	20250212	194400	103600620	3000	3000	3000	3000	0
6	20250212	194300	103600620	3000	3000	3000	3000	0
7	20250212	194200	103600620	3000	3000	3000	3000	0
8	20250212	194100	103600620	3000	3000	3000	3000	0
9	20250212	194000	103600620	3000	3000	3000	3000	0
10	20250212	193900	103600620	3000	3000	3000	3000	0
11	20250212	193800	103600620	3000	3000	3000	3000	0
12	20250212	193700	103600620	3000	3000	3000	3000	0
13	20250212	193600	103600620	3000	3000	3000	3000	0
14	20250212	193500	103600620	3000	3000	3000	3000	0
15	20250212	193400	103600620	3000	3000	3000	3000	0
16	20250212	193300	103600620	3000	3000	3000	3000	0
17	20250212	193200	103600620	3000	3000	3000	3000	0
18	20250212	193100	103600620	3000	3000	3000	3000	0
19	20250212	193000	103600620	3000	3000	3000	3000	0
20	20250212	192900	103600620	3000	3000	3000	3000	0
21	20250212	192800	103600620	3000	3000	3000	3000	0
22	20250212	192700	103600620	3000	3000	3000	3000	0
23	20250212	192600	103600620	3000	3000	3000	3000	0
24	20250212	192500	103600620	3000	3000	3000	3000	0
25	20250212	192400	103600620	3000	3000	3000	3000	0
26	20250212	192300	103600620	3000	3000	3000	3000	0
27	20250212	192200	103600620	3000	3000	3000	3000	0
28	20250212	192100	103600620	3000	3000	3000	3000	0
29	20250212	192000	103600620	3000	3000	3000	3000	0
30	20250212	191900	103600620	3000	3000	3000	3000	0
31	20250212	191800	103600620	3000	3000	3000	3000	0
32	20250212	191700	103600620	3000	3000	3000	3000	449
33	20250212	191600	103600620	3000	3000	3000	3000	0
34	20250212	191500	103600620	3000	3000	3000	3000	0
35	20250212	191400	103600620	3000	3000	3000	3000	0
36	20250212	191300	103600620	3000	3000	3000	3000	0
37	20250212	191200	103600620	3000	3000	3000	3000	0
38	20250212	191100	103600620	3000	3000	3000	3000	0
39	20250212	191000	103600620	3000	3000	3000	3000	0
40	20250212	190900	103600620	3000	3000	3000	3000	0
41	20250212	190800	103600620	3000	3000	3000	3000	0
42	20250212	190700	103600620	3000	3000	3000	3000	0
43	20250212	190600	103600620	3000	3000	3000	3000	0
44	20250212	190500	103600620	3000	3000	3000	3000	0
45	20250212	190400	103600620	3000	3000	3000	3000	0
46	20250212	190300	103600620	3000	3000	3000	3000	0
47	20250212	190200	103600620	3000	3000	3000	3000	0
48	20250212	190100	103600620	3000	3000	3000	3000	0
49	20250212	190000	103600620	3000	3000	3000	3000	0
50	20250212	185900	103600620	3000	3000	3000	3000	0
51	20250212	185800	103600620	3000	3000	3000	3000	0
52	20250212	185700	103600620	3000	3000	3000	3000	0
53	20250212	185600	103600620	3000	3000	3000	3000	0
54	20250212	185500	103600620	3000	3000	3000	3000	0
55	20250212	185400	103600620	3000	3000	3000	3000	0
56	20250212	185300	103600620	3000	3000	3000	3000	0
57	20250212	185200	103600620	3000	3000	3000	3000	0
58	20250212	185100	103600620	3000	3000	3000	3000	0
59	20250212	185000	103600620	3000	3000	3000	3000	0
60	20250212	184900	103600620	3000	3000	3000	3000	0
61	20250212	184800	103600620	3000	3000	3000	3000	0
62	20250212	184700	103600620	3000	3000	3000	3000	449
63	20250212	184600	103600620	3000	3000	3000	3000	0
64	20250212	184500	103600620	3000	3000	3000	3000	0
65	20250212	184400	103600620	3000	3000	3000	3000	0
66	20250212	184300	103600620	3000	3000	3000	3000	0
67	20250212	184200	103600620	3000	3000	3000	3000	0
68	20250212	184100	103600620	3000	3000	3000	3000	0
69	20250212	184000	103600620	3000	3000	3000	3000	0
70	20250212	183900	103600620	3000	3000	3000	3000	0
71	20250212	183800	103600620	3000	3000	3000	3000	0
72	20250212	183700	103600620	3000	3000	3000	3000	0
73	20250212	183600	103600620	3000	3000	3000	3000	0
74	20250212	183500	103600620	3000	3000	3000	3000	0
75	20250212	183400	103600620	3000	3000	3000	3000	0
76	20250212	183300	103600620	3000	3000	3000	3000	0
77	20250212	183200	103600620	3000	3000	3000	3000	0
78	20250212	183100	103600620	3000	3000	3000	3000	0
79	20250212	183000	103600620	3000	3000	3000	3000	0
80	20250212	182900	103600620	3000	3000	3000	3000	0
81	20250212	182800	103600620	3000	3000	3000	3000	0
82	20250212	182700	103600620	3000	3000	3000	3000	0
83	20250212	182600	103600620	3000	3000	3000	3000	0
84	20250212	182500	103600620	3000	3000	3000	3000	0
85	20250212	182400	103600620	3000	3000	3000	3000	0
86	20250212	182300	103600620	3000	3000	3000	3000	0
87	20250212	182200	103600620	3000	3000	3000	3000	0
88	20250212	182100	103600620	3000	3000	3000	3000	0
89	20250212	182000	103600620	3000	3000	3000	3000	0
90	20250212	181900	103600620	3000	3000	3000	3000	0
91	20250212	181800	103600620	3000	3000	3000	3000	0
92	20250212	181700	103600620	3000	3000	3000	3000	449
93	20250212	181600	103600620	3000	3000	3000	3000	0
94	20250212	181500	103600620	3000	3000	3000	3000	0
95	20250212	181400	103600620	3000	3000	3000	3000	0
96	20250212	181300	103600620	3000	3000	3000	3000	0
97	20250212	181200	103600620	3000	3000	3000	3000	0
98	20250212	181100	103600620	3000	3000	3000	3000	0
99	20250212	181000	103600620	3000	3000	3000	3000	0
100	20250212	180900	103600620	3000	3000	3000	3000	0
101	20250212	180800	103600620	3000	3000	3000	3000	0
102	20250212	180700	103600620	3000	3000	3000	3000	0
103	20250212	180600	103600620	3000	3000	3000	3000	0
104	20250212	180500	103600620	3000	3000	3000	3000	0
105	20250212	180400	103600620	3000	3000	3000	3000	0
106	20250212	180300	103600620	3000	3000	3000	3000	0
107	20250212	180200	103600620	3000	3000	3000	3000	0
108	20250212	180100	103600620	3000	3000	3000	3000	0
109	20250212	180000	103600620	3000	3000	3000	3000	0
110	20250212	175900	103600620	3000	3000	3000	3000	0
111	20250212	175800	103600620	3000	3000	3000	3000	0
112	20250212	175700	103600620	3000	3000	3000	3000	0
113	20250212	175600	103600620	3000	3000	3000	3000	0
114	20250212	175500	103600620	3000	3000	3000	3000	0
115	20250212	175400	103600620	3000	3000	3000	3000	0
116	20250212	175300	103600620	3000	3000	3000	3000	0
117	20250212	175200	103600620	3000	3000	3000	3000	0
118	20250212	175100	103600620	3000	3000	3000	3000	0
119	20250212	175000	103600620	3000	3000	3000	3000	0
120	20250212	174900	103600620	3000	3000	3000	3000	0
121	20250212	174800	103600620	3000	3000	3000	3000	0
122	20250212	174700	103600620	3000	3000	3000	3000	449
123	20250212	174600	103600620	3000	3000	3000	3000	0
124	20250212	174500	103600620	3000	3000	3000	3000	0
125	20250212	174400	103600620	3000	3000	3000	3000	0
126	20250212	174300	103600620	3000	3000	3000	3000	0
127	20250212	174200	103600620	3000	3000	3000	3000	0
128	20250212	174100	103600620	3000	3000	3000	3000	0
129	20250212	174000	103600620	3000	3000	3000	3000	0
130	20250212	173900	103600620	3000	3000	3000	3000	0
131	20250212	173800	103600620	3000	3000	3000	3000	0
132	20250212	173700	103600620	3000	3000	3000	3000	0
133	20250212	173600	103600620	3000	3000	3000	3000	0
134	20250212	173500	103600620	3000	3000	3000	3000	0
135	20250212	173400	103600620	3000	3000	3000	3000	0
136	20250212	173300	103600620	3000	3000	3000	3000	0
137	20250212	173200	103600620	3000	3000	3000	3000	0
138	20250212	173100	103600620	3000	3000	3000	3000	0
139	20250212	173000	103600620	3000	3000	3000	3000	0
140	20250212	172900	103600620	3000	3000	3000	3000	0
141	20250212	172800	103600620	3000	3000	3000	3000	0
142	20250212	172700	103600620	3000	3000	3000	3000	0
143	20250212	172600	103600620	3000	3000	3000	3000	0
144	20250212	172500	103600620	3000	3000	3000	3000	0
145	20250212	172400	103600620	3000	3000	3000	3000	0
146	20250212	172300	103600620	3000	3000	3000	3000	0
147	20250212	172200	103600620	3000	3000	3000	3000	0
148	20250212	172100	103600620	3000	3000	3000	3000	0
149	20250212	172000	103600620	3000	3000	3000	3000	0
150	20250212	171900	103600620	3000	3000	3000	3000	0
151	20250212	171800	103600620	3000	3000	3000	3000	0
152	20250212	171700	103600620	3000	3000	3000	3000	449
153	20250212	171600	103600620	3000	3000	3000	3000	0
154	20250212	171500	103600620	3000	3000	3000	3000	0
155	20250212	171400	103600620	3000	3000	3000	3000	0
156	20250212	171300	103600620	3000	3000	3000	3000	0
157	20250212	171200	103600620	3000	3000	3000	3000	0
158	20250212	171100	103600620	3000	3000	3000	3000	0
159	20250212	171000	103600620	3000	3000	3000	3000	0
160	20250212	170900	103600620	3000	3000	3000	3000	0
161	20250212	170800	103600620	3000	3000	3000	3000	0
162	20250212	170700	103600620	3000	3000	3000	3000	0
163	20250212	170600	103600620	3000	3000	3000	3000	0
164	20250212	170500	103600620	3000	3000	3000	3000	0
165	20250212	170400	103600620	3000	3000	3000	3000	0
166	20250212	170300	103600620	3000	3000	3000	3000	0
167	20250212	170200	103600620	3000	3000	3000	3000	0
168	20250212	170100	103600620	3000	3000	3000	3000	0
169	20250212	170000	103600620	3000	3000	3000	3000	0
170	20250212	165900	103600620	3000	3000	3000	3000	0
171	20250212	165800	103600620	3000	3000	3000	3000	0
172	20250212	165700	103600620	3000	3000	3000	3000	0
173	20250212	165600	103600620	3000	3000	3000	3000	0
174	20250212	165500	103600620	3000	3000	3000	3000	0
175	20250212	165400	103600620	3000	3000	3000	3000	0
176	20250212	165300	103600620	3000	3000	3000	3000	0
177	20250212	165200	103600620	3000	3000	3000	3000	0
178	20250212	165100	103600620	3000	3000	3000	3000	0
179	20250212	165000	103600620	3000	3000	3000	3000	0
180	20250212	164900	103600620	3000	3000	3000	3000	0
181	20250212	164800	103600620	3000	3000	3000	3000	0
182	20250212	164700	103600620	3000	3000	3000	3000	449
183	20250212	164600	103600620	3000	3000	3000	3000	0
184	20250212	164500	103600620	3000	3000	3000	3000	0
185	20250212	164400	103600620	3000	3000	3000	3000	0
186	20250212	164300	103600620	3000	3000	3000	3000	0
187	20250212	164200	103600620	3000	3000	3000	3000	0
188	20250212	164100	103600620	3000	3000	3000	3000	0
189	20250212	164000	103600620	3000	3000	3000	3000	0
190	20250212	163900	103600620	3000	3000	3000	3000	0
191	20250212	163800	103600620	3000	3000	3000	3000	0
192	20250212	163700	103600620	3000	3000	3000	3000	0
193	20250212	163600	103600620	3000	3000	3000	3000	0
194	20250212	163500	103600620	3000	3000	3000	3000	0
195	20250212	163400	103600620	3000	3000	3000	3000	0
196	20250212	163300	103600620	3000	3000	3000	3000	0
197	20250212	163200	103600620	3000	3000	3000	3000	0
198	20250212	163100	103600620	3000	3000	3000	3000	0
199	20250212	163000	103600620	3000	3000	3000	3000	0
200	20250212	162900	103600620	3000	3000	3000	3000	0
201	20250212	162800	103600620	3000	3000	3000	3000	0
202	20250212	162700	103600620	3000	3000	3000	3000	0
203	20250212	162600	103600620	3000	3000	3000	3000	0
204	20250212	162500	103600620	3000	3000	3000	3000	0
205	20250212	162400	103600620	3000	3000	3000	3000	0
206	20250212	162300	103600620	3000	3000	3000	3000	0
207	20250212	162200	103600620	3000	3000	3000	3000	0
208	20250212	162100	103600620	3000	3000	3000	3000	0
209	20250212	162000	103600620	3000	3000	3000	3000	0
210	20250212	161900	103600620	3000	3000	3000	3000	0
211	20250212	161800	103600620	3000	3000	3000	3000	0
212	20250212	161700	103600620	3000	3000	3000	3000	449
213	20250212	161600	103600620	3000	3000	3000	3000	0
214	20250212	161500	103600620	3000	3000	3000	3000	0
215	20250212	161400	103600620	3000	3000	3000	3000	0
216	20250212	161300	103600620	3000	3000	3000	3000	0
217	20250212	161200	103600620	3000	3000	3000	3000	0
218	20250212	161100	103600620	3000	3000	3000	3000	0
219	20250212	161000	103600620	3000	3000	3000	3000	0
220	20250212	160900	103600620	3000	3000	3000	3000	0
221	20250212	160800	103600620	3000	3000	3000	3000	0
222	20250212	160700	103600620	3000	3000	3000	3000	0
223	20250212	160600	103600620	3000	3000	3000	3000	0
224	20250212	160500	103600620	3000	3000	3000	3000	0
225	20250212	160400	103600620	3000	3000	3000	3000	0
226	20250212	160300	103600620	3000	3000	3000	3000	0
227	20250212	160200	103600620	3000	3000	3000	3000	0
228	20250212	160100	103600620	3000	3000	3000	3000	0
229	20250212	160000	103600620	3000	3000	3000	3000	0
230	20250212	155900	103600620	3000	3000	3000	3000	0
231	20250212	155800	103600620	3000	3000	3000	3000	0
232	20250212	155700	103600620	3000	3000	3000	3000	0
233	20250212	155600	103600620	3000	3000	3000	3000	0
234	20250212	155500	103600620	3000	3000	3000	3000	0
235	20250212	155400	103600620	3000	3000	3000	3000	0
236	20250212	155300	103600620	3000	3000	3000	3000	0
237	20250212	155200	103600620	3000	3000	3000	3000	0
238	20250212	155100	103600620	3000	3000	3000	3000	0
239	20250212	155000	103600620	3000	3000	3000	3000	0
240	20250212	154900	103600620	3000	3000	3000	3000	0
241	20250212	154800	103600620	3000	3000	3000	3000	0
242	20250212	154700	103600620	3000	3000	3000	3000	449
243	20250212	154600	103600620	3000	3000	3000	3000	0
244	20250212	154500	103600620	3000	3000	3000	3000	0
245	20250212	154400	103600620	3000	3000	3000	3000	0
246	20250212	154300	103600620	3000	3000	3000	3000	0
247	20250212	154200	103600620	3000	3000	3000	3000	0
248	20250212	154100	103600620	3000	3000	3000	3000	0
249	20250212	154000	103600620	3000	3000	3000	3000	0
250	20250212	153900	103600620	3000	3000	3000	3000	0
251	20250212	153800	103600620	3000	3000	3000	3000	0
252	20250212	153700	103600620	3000	3000	3000	3000	0
253	20250212	153600	103600620	3000	3000	3000	3000	0
254	20250212	153500	103600620	3000	3000	3000	3000	0
255	20250212	153400	103600620	3000	3000	3000	3000	0
256	20250212	153300	103600620	3000	3000	3000	3000	0
257	20250212	153200	103600620	3000	3000	3000	3000	0
258	20250212	153100	103600620	3000	3000	3000	3000	0
259	20250212	153000	103600620	3000	3000	3000	3000	449
260	20250212	152900	102253620	2990	2990	2990	2990	0
261	20250212	152800	102253620	2990	2990	2990	2990	0
262	20250212	152700	102253620	2990	2990	2990	2990	0
263	20250212	152600	102253620	2990	2990	2990	2990	0
264	20250212	152500	102253620	2990	2990	2990	2990	0
265	20250212	152400	102253620	2990	2990	2990	2990	0
266	20250212	152300	102253620	2990	2990	2990	2990	0
267	20250212	152200	102253620	2990	2990	2990	2990	0
268	20250212	152100	102253620	2990	2990	2990	2990	0
269	20250212	152000	102253620	2990	2990	2990	2990	0
270	20250212	151900	102253620	2990	2995	2995	2990	68
271	20250212	151800	102049970	2995	2995	2995	2995	0
272	20250212	151700	102049970	2995	2995	2995	2995	0
273	20250212	151600	102049970	2995	2995	2995	2995	58
274	20250212	151500	101876260	2980	3000	3000	2980	67
275	20250212	151400	101676420	2985	2990	2990	2985	1000
276	20250212	151300	98691380	3005	3005	3005	3005	0
277	20250212	151200	98691380	3005	3005	3005	3005	0
278	20250212	151100	98691380	3005	3005	3005	3005	0
279	20250212	151000	98691380	3005	3005	3005	3005	0
280	20250212	150900	98691380	3005	3005	3005	3005	1
281	20250212	150800	98688375	2985	2985	2985	2985	0
282	20250212	150700	98688375	2985	2985	2985	2985	0
283	20250212	150600	98688375	2985	2990	2990	2985	200
284	20250212	150500	98091320	3005	3005	3005	3005	0
285	20250212	150400	98091320	3005	3005	3005	3005	0
286	20250212	150300	98091320	3005	3005	3005	3005	1
287	20250212	150200	98088315	2990	2990	2990	2990	0
288	20250212	150100	98088315	2990	2990	2990	2990	41
289	20250212	150000	97965725	3010	3010	3010	3010	0
290	20250212	145900	97965725	3010	3010	3010	3010	0
291	20250212	145800	97965725	3010	3010	3010	3010	0
292	20250212	145700	97965725	3010	3010	3010	3010	2
293	20250212	145600	97959705	3010	3010	3010	3010	0
294	20250212	145500	97959705	3010	3010	3010	3010	1
295	20250212	145400	97956695	2995	2995	2995	2995	0
296	20250212	145300	97956695	2995	2995	2995	2995	0
297	20250212	145200	97956695	2995	2995	2995	2995	0
298	20250212	145100	97956695	2995	2995	2995	2995	0
299	20250212	145000	97956695	2995	2995	2995	2995	0
300	20250212	144900	97956695	2995	2995	2995	2995	1523
301	20250212	144800	93395310	2995	2995	2995	2995	4
302	20250212	144700	93383330	2995	2995	2995	2995	0
303	20250212	144600	93383330	2995	2995	2995	2995	0
304	20250212	144500	93383330	2995	2995	2995	2995	0
305	20250212	144400	93383330	2995	2995	2995	2995	1
306	20250212	144300	93380335	2990	2990	2990	2990	100
307	20250212	144200	93081335	2990	2990	2990	2990	0
308	20250212	144100	93081335	2990	2985	2990	2985	609
309	20250212	144000	91260435	2985	2985	2985	2985	0
310	20250212	143900	91260435	2985	2985	2985	2985	0
311	20250212	143800	91260435	2985	2985	2985	2985	10
312	20250212	143700	91230585	2990	2990	2990	2990	0
313	20250212	143600	91230585	2990	2990	2990	2990	0
314	20250212	143500	91230585	2990	2990	2990	2990	0
315	20250212	143400	91230585	2990	2990	2990	2990	1
316	20250212	143300	91227595	2985	2985	2985	2985	0
317	20250212	143200	91227595	2985	2985	2985	2985	0
318	20250212	143100	91227595	2985	2985	2985	2985	16
319	20250212	143000	91179835	2990	2990	2990	2990	0
320	20250212	142900	91179835	2990	2990	2990	2990	0
321	20250212	142800	91179835	2990	2990	2990	2990	0
322	20250212	142700	91179835	2990	2990	2990	2990	1
323	20250212	142600	91176845	2990	2990	2990	2990	0
324	20250212	142500	91176845	2990	2990	2990	2990	0
325	20250212	142400	91176845	2990	2990	2990	2990	0
326	20250212	142300	91176845	2990	2990	2990	2990	0
327	20250212	142200	91176845	2990	2990	2990	2990	0
328	20250212	142100	91176845	2990	2990	2990	2990	0
329	20250212	142000	91176845	2990	2990	2990	2990	0
330	20250212	141900	91176845	2990	2990	2990	2990	0
331	20250212	141800	91176845	2990	2990	2990	2990	12
332	20250212	141700	91140965	2985	2985	2985	2985	0
333	20250212	141600	91140965	2985	2985	2985	2985	30
334	20250212	141500	91051415	2985	2985	2985	2985	0
335	20250212	141400	91051415	2985	2985	2985	2985	0
336	20250212	141300	91051415	2985	2985	2985	2985	0
337	20250212	141200	91051415	2985	2985	2985	2985	0
338	20250212	141100	91051415	2985	2985	2985	2985	0
339	20250212	141000	91051415	2985	2985	2985	2985	0
340	20250212	140900	91051415	2985	2985	2985	2985	0
341	20250212	140800	91051415	2985	2985	2985	2985	0
342	20250212	140700	91051415	2985	2985	2985	2985	0
343	20250212	140600	91051415	2985	2985	2985	2985	0
344	20250212	140500	91051415	2985	2985	2985	2985	0
345	20250212	140400	91051415	2985	2985	2985	2985	0
346	20250212	140300	91051415	2985	2985	2985	2985	0
347	20250212	140200	91051415	2985	2985	2985	2985	50
348	20250212	140100	90902165	2990	2990	2990	2990	30
349	20250212	140000	90812465	2990	2990	2990	2990	0
350	20250212	135900	90812465	2990	2990	2990	2990	0
351	20250212	135800	90812465	2990	2990	2990	2990	0
352	20250212	135700	90812465	2990	2990	2990	2990	0
353	20250212	135600	90812465	2990	2990	2990	2990	0
354	20250212	135500	90812465	2990	2990	2990	2990	0
355	20250212	135400	90812465	2990	2990	2990	2990	0
356	20250212	135300	90812465	2990	2990	2990	2990	0
357	20250212	135200	90812465	2990	2990	2990	2990	0
358	20250212	135100	90812465	2990	2990	2990	2990	0
359	20250212	135000	90812465	2990	2990	2990	2990	0
360	20250212	134900	90812465	2990	2990	2990	2990	0
361	20250212	134800	90812465	2990	2990	2990	2990	0
362	20250212	134700	90812465	2990	2990	2990	2990	2
363	20250212	134600	90806485	2990	2980	2990	2980	2002
364	20250212	134500	84840505	2990	2990	2990	2990	0
365	20250212	134400	84840505	2990	2990	2990	2990	0
366	20250212	134300	84840505	2990	2990	2990	2990	0
367	20250212	134200	84840505	2990	2990	2990	2990	3
368	20250212	134100	84831535	2990	2980	2990	2980	30
369	20250212	134000	84742085	2980	2980	2980	2980	1000
370	20250212	133900	81762085	2990	2990	2990	2990	0
371	20250212	133800	81762085	2990	2990	2990	2990	0
372	20250212	133700	81762085	2990	2990	2990	2990	0
373	20250212	133600	81762085	2990	2990	2990	2990	0
374	20250212	133500	81762085	2990	2990	2990	2990	0
375	20250212	133400	81762085	2990	2990	2990	2990	0
376	20250212	133300	81762085	2990	2990	2990	2990	0
377	20250212	133200	81762085	2990	2990	2990	2990	0
378	20250212	133100	81762085	2990	2990	2990	2990	0
379	20250212	133000	81762085	2990	2990	2990	2990	0
380	20250212	132900	81762085	2990	2990	2990	2990	0
381	20250212	132800	81762085	2990	2990	2990	2990	0
382	20250212	132700	81762085	2990	2990	2990	2990	4
383	20250212	132600	81750125	2990	2990	2990	2990	0
384	20250212	132500	81750125	2990	2990	2990	2990	5
385	20250212	132400	81735175	2990	2990	2990	2990	0
386	20250212	132300	81735175	2990	2990	2990	2990	3
387	20250212	132200	81726205	2990	2990	2990	2990	0
388	20250212	132100	81726205	2990	2990	2990	2990	0
389	20250212	132000	81726205	2990	2990	2990	2990	0
390	20250212	131900	81726205	2990	2990	2990	2990	0
391	20250212	131800	81726205	2990	2990	2990	2990	0
392	20250212	131700	81726205	2990	2985	2990	2980	31
393	20250212	131600	81633810	2990	2990	2990	2990	0
394	20250212	131500	81633810	2990	2990	2990	2990	0
395	20250212	131400	81633810	2990	2990	2990	2990	0
396	20250212	131300	81633810	2990	2985	2990	2985	3
397	20250212	131200	81624850	2990	2990	2990	2990	0
398	20250212	131100	81624850	2990	2990	2990	2990	0
399	20250212	131000	81624850	2990	2990	2990	2990	0
400	20250212	130900	81624850	2990	2990	2990	2990	0
401	20250212	130800	81624850	2990	2990	2990	2990	0
402	20250212	130700	81624850	2990	2990	2990	2990	84
403	20250212	130600	81373690	2990	2990	2990	2990	85
404	20250212	130500	81119540	2985	2985	2985	2985	0
405	20250212	130400	81119540	2985	2985	2985	2985	351
406	20250212	130300	80071805	2980	2980	2980	2980	0
407	20250212	130200	80071805	2980	2980	2980	2980	0
408	20250212	130100	80071805	2980	2980	2980	2980	0
409	20250212	130000	80071805	2980	2980	2980	2980	0
410	20250212	125900	80071805	2980	2980	2980	2980	0
411	20250212	125800	80071805	2980	2980	2980	2980	0
412	20250212	125700	80071805	2980	2980	2980	2980	0
413	20250212	125600	80071805	2980	2980	2980	2980	0
414	20250212	125500	80071805	2980	2980	2980	2980	0
415	20250212	125400	80071805	2980	2980	2980	2980	0
416	20250212	125300	80071805	2980	2980	2980	2980	0
417	20250212	125200	80071805	2980	2980	2980	2980	0
418	20250212	125100	80071805	2980	2980	2980	2980	0
419	20250212	125000	80071805	2980	2980	2980	2980	1000
420	20250212	124900	77091805	2990	2990	2990	2990	168
421	20250212	124800	76589485	2990	2990	2990	2990	0
422	20250212	124700	76589485	2990	2990	2990	2990	0
423	20250212	124600	76589485	2990	2990	2990	2990	0
424	20250212	124500	76589485	2990	2990	2990	2990	0
425	20250212	124400	76589485	2990	2980	2990	2980	2001
426	20250212	124300	70626495	2990	2990	2990	2990	0
427	20250212	124200	70626495	2990	2990	2990	2990	2
428	20250212	124100	70620515	2985	2985	2985	2985	106
429	20250212	124000	70304105	2985	2985	2985	2985	0
430	20250212	123900	70304105	2985	2985	2985	2985	0
431	20250212	123800	70304105	2985	2985	2985	2985	0
432	20250212	123700	70304105	2985	2985	2985	2985	0
433	20250212	123600	70304105	2985	2985	2985	2985	10
434	20250212	123500	70274255	2985	2985	2985	2985	10
435	20250212	123400	70244405	2985	2985	2985	2985	0
436	20250212	123300	70244405	2985	2985	2985	2985	0
437	20250212	123200	70244405	2985	2985	2985	2985	0
438	20250212	123100	70244405	2985	2985	2985	2985	10
439	20250212	123000	70214555	2985	2985	2985	2985	18
440	20250212	122900	70160825	2985	2985	2985	2985	55
441	20250212	122800	69996650	2985	2985	2985	2985	24
442	20250212	122700	69925010	2985	2985	2985	2985	21
443	20250212	122600	69862325	2980	2980	2980	2980	0
444	20250212	122500	69862325	2980	2980	2980	2980	31
445	20250212	122400	69769945	2985	2985	2985	2985	0
446	20250212	122300	69769945	2985	2980	2985	2980	17
447	20250212	122200	69719280	2985	2985	2985	2985	0
448	20250212	122100	69719280	2985	2985	2985	2985	0
449	20250212	122000	69719280	2985	2985	2985	2985	0
450	20250212	121900	69719280	2985	2985	2985	2985	0
451	20250212	121800	69719280	2985	2985	2985	2985	0
452	20250212	121700	69719280	2985	2985	2985	2985	0
453	20250212	121600	69719280	2985	2985	2985	2985	0
454	20250212	121500	69719280	2985	2985	2985	2985	0
455	20250212	121400	69719280	2985	2985	2985	2985	0
456	20250212	121300	69719280	2985	2985	2985	2985	5
457	20250212	121200	69704355	2985	2985	2985	2985	0
458	20250212	121100	69704355	2985	2985	2985	2985	0
459	20250212	121000	69704355	2985	2985	2985	2985	0
460	20250212	120900	69704355	2985	2985	2985	2985	0
461	20250212	120800	69704355	2985	2985	2985	2985	0
462	20250212	120700	69704355	2985	2985	2985	2985	0
463	20250212	120600	69704355	2985	2985	2985	2985	0
464	20250212	120500	69704355	2985	2985	2985	2985	0
465	20250212	120400	69704355	2985	2985	2985	2985	0
466	20250212	120300	69704355	2985	2985	2985	2985	0
467	20250212	120200	69704355	2985	2985	2985	2985	0
468	20250212	120100	69704355	2985	2985	2985	2985	0
469	20250212	120000	69704355	2985	2985	2985	2985	0
470	20250212	115900	69704355	2985	2985	2985	2985	0
471	20250212	115800	69704355	2985	2985	2985	2985	0
472	20250212	115700	69704355	2985	2985	2985	2985	0
473	20250212	115600	69704355	2985	2985	2985	2985	0
474	20250212	115500	69704355	2985	2985	2985	2985	0
475	20250212	115400	69704355	2985	2985	2985	2985	2
476	20250212	115300	69698385	2985	2985	2985	2985	0
477	20250212	115200	69698385	2985	2985	2985	2985	0
478	20250212	115100	69698385	2985	2985	2985	2985	0
479	20250212	115000	69698385	2985	2985	2985	2985	0
480	20250212	114900	69698385	2985	2985	2985	2985	0
481	20250212	114800	69698385	2985	2985	2985	2985	1
482	20250212	114700	69695400	2975	2975	2975	2975	0
483	20250212	114600	69695400	2975	2975	2975	2975	0
484	20250212	114500	69695400	2975	2975	2975	2975	0
485	20250212	114400	69695400	2975	2975	2975	2975	0
486	20250212	114300	69695400	2975	2975	2975	2975	14
487	20250212	114200	69653750	2985	2985	2985	2985	0
488	20250212	114100	69653750	2985	2985	2985	2985	0
489	20250212	114000	69653750	2985	2985	2985	2985	0
490	20250212	113900	69653750	2985	2980	2985	2980	1001
491	20250212	113800	66670765	2980	2980	2980	2980	350
492	20250212	113700	65627765	2985	2985	2985	2985	0
493	20250212	113600	65627765	2985	2985	2985	2985	0
494	20250212	113500	65627765	2985	2985	2985	2985	0
495	20250212	113400	65627765	2985	2985	2985	2985	350
496	20250212	113300	64583015	2985	2985	2985	2985	0
497	20250212	113200	64583015	2985	2985	2985	2985	0
498	20250212	113100	64583015	2985	2985	2985	2985	0
499	20250212	113000	64583015	2985	2985	2985	2985	0
500	20250212	112900	64583015	2985	2985	2985	2985	53
501	20250212	112800	64424810	2990	2990	2990	2990	10
502	20250212	112700	64394910	2990	2985	2990	2985	3
503	20250212	112600	64385950	2980	2980	2980	2980	0
504	20250212	112500	64385950	2980	2980	2980	2980	0
505	20250212	112400	64385950	2980	2980	2980	2980	220
506	20250212	112300	63730350	2985	2985	2985	2985	0
507	20250212	112200	63730350	2985	2985	2985	2985	0
508	20250212	112100	63730350	2985	2985	2985	2985	0
509	20250212	112000	63730350	2985	2985	2985	2985	213
510	20250212	111900	63094545	2985	2985	2985	2985	0
511	20250212	111800	63094545	2985	2985	2985	2985	1000
512	20250212	111700	60109545	2985	2985	2985	2985	508
513	20250212	111600	58593165	2980	2980	2980	2980	0
514	20250212	111500	58593165	2980	2980	2980	2980	0
515	20250212	111400	58593165	2980	2980	2980	2980	0
516	20250212	111300	58593165	2980	2980	2980	2980	0
517	20250212	111200	58593165	2980	2980	2980	2980	0
518	20250212	111100	58593165	2980	2980	2980	2980	17
519	20250212	111000	58542505	2990	2990	2990	2990	0
520	20250212	110900	58542505	2990	2990	2990	2990	30
521	20250212	110800	58452805	2975	2975	2975	2975	0
522	20250212	110700	58452805	2975	2990	2990	2975	3000
523	20250212	110600	49516495	2995	2995	2995	2995	0
524	20250212	110500	49516495	2995	2995	2995	2995	0
525	20250212	110400	49516495	2995	2995	2995	2995	0
526	20250212	110300	49516495	2995	2995	2995	2995	0
527	20250212	110200	49516495	2995	2995	2995	2995	0
528	20250212	110100	49516495	2995	2995	2995	2995	1
529	20250212	110000	49513500	2985	2985	2985	2985	0
530	20250212	105900	49513500	2985	2985	2985	2985	0
531	20250212	105800	49513500	2985	2995	2995	2985	82
532	20250212	105700	49268390	2995	2995	2995	2995	0
533	20250212	105600	49268390	2995	2995	2995	2995	0
534	20250212	105500	49268390	2995	2995	2995	2995	0
535	20250212	105400	49268390	2995	2995	2995	2995	0
536	20250212	105300	49268390	2995	2985	2995	2985	2001
537	20250212	105200	43295395	2980	2985	2985	2980	1292
538	20250212	105100	39439150	2995	2995	2995	2995	2
539	20250212	105000	39433160	2995	2995	2995	2995	0
540	20250212	104900	39433160	2995	2995	2995	2995	2
541	20250212	104800	39427170	2985	2990	2990	2985	96
542	20250212	104700	39140580	2995	2995	2995	2995	0
543	20250212	104600	39140580	2995	2995	2995	2995	0
544	20250212	104500	39140580	2995	2995	2995	2995	0
545	20250212	104400	39140580	2995	2995	2995	2995	0
546	20250212	104300	39140580	2995	2995	2995	2995	0
547	20250212	104200	39140580	2995	2995	2995	2995	0
548	20250212	104100	39140580	2995	2995	2995	2995	0
549	20250212	104000	39140580	2995	2995	2995	2995	0
550	20250212	103900	39140580	2995	2995	2995	2995	0
551	20250212	103800	39140580	2995	2995	2995	2995	0
552	20250212	103700	39140580	2995	2995	2995	2995	0
553	20250212	103600	39140580	2995	2995	2995	2995	0
554	20250212	103500	39140580	2995	2995	2995	2995	0
555	20250212	103400	39140580	2995	2995	2995	2995	0
556	20250212	103300	39140580	2995	2995	2995	2995	0
557	20250212	103200	39140580	2995	2995	2995	2995	0
558	20250212	103100	39140580	2995	2995	2995	2995	0
559	20250212	103000	39140580	2995	2995	2995	2995	1
560	20250212	102900	39137585	2980	2980	2980	2980	0
561	20250212	102800	39137585	2980	2980	2980	2980	0
562	20250212	102700	39137585	2980	2980	2980	2980	0
563	20250212	102600	39137585	2980	2980	2980	2980	0
564	20250212	102500	39137585	2980	2980	2980	2980	0
565	20250212	102400	39137585	2980	2980	2980	2980	0
566	20250212	102300	39137585	2980	2980	2980	2980	0
567	20250212	102200	39137585	2980	2980	2980	2980	0
568	20250212	102100	39137585	2980	2980	2980	2980	0
569	20250212	102000	39137585	2980	2980	2980	2980	500
570	20250212	101900	37647585	2995	2995	2995	2995	0
571	20250212	101800	37647585	2995	2995	2995	2995	0
572	20250212	101700	37647585	2995	2995	2995	2995	0
573	20250212	101600	37647585	2995	2985	2995	2980	135
574	20250212	101500	37244720	2995	2995	2995	2995	0
575	20250212	101400	37244720	2995	2995	2995	2995	0
576	20250212	101300	37244720	2995	2995	2995	2995	0
577	20250212	101200	37244720	2995	2995	2995	2995	0
578	20250212	101100	37244720	2995	2995	2995	2995	0
579	20250212	101000	37244720	2995	2990	2995	2990	303
580	20250212	100900	36338735	2995	2995	2995	2995	0
581	20250212	100800	36338735	2995	2995	2995	2995	30
582	20250212	100700	36248885	2995	2995	2995	2995	0
583	20250212	100600	36248885	2995	2995	2995	2995	0
584	20250212	100500	36248885	2995	2995	2995	2995	0
585	20250212	100400	36248885	2995	2995	2995	2995	0
586	20250212	100300	36248885	2995	2995	2995	2995	0
587	20250212	100200	36248885	2995	2995	2995	2995	0
588	20250212	100100	36248885	2995	2995	2995	2995	0
589	20250212	100000	36248885	2995	2995	2995	2995	0
590	20250212	095900	36248885	2995	2995	2995	2995	0
591	20250212	095800	36248885	2995	2995	2995	2995	1
592	20250212	095700	36245890	2990	2990	2990	2990	0
593	20250212	095600	36245890	2990	2990	2990	2990	40
594	20250212	095500	36126290	2995	2995	2995	2995	0
595	20250212	095400	36126290	2995	2995	2995	2995	0
596	20250212	095300	36126290	2995	2995	2995	2995	0
597	20250212	095200	36126290	2995	2995	2995	2995	0
598	20250212	095100	36126290	2995	2995	2995	2995	0
599	20250212	095000	36126290	2995	2995	2995	2995	0
600	20250212	094900	36126290	2995	2995	2995	2995	0
601	20250212	094800	36126290	2995	2995	2995	2995	0
602	20250212	094700	36126290	2995	2995	2995	2995	34
603	20250212	094600	36024460	3015	3015	3015	3015	0
604	20250212	094500	36024460	3015	3015	3015	3015	3
605	20250212	094400	36015415	3015	3015	3015	3015	0
606	20250212	094300	36015415	3015	3015	3015	3015	12
607	20250212	094200	35979235	2995	2995	2995	2995	489
608	20250212	094100	34514680	3020	3020	3020	3020	0
609	20250212	094000	34514680	3020	3020	3020	3020	0
610	20250212	093900	34514680	3020	3020	3020	3020	0
611	20250212	093800	34514680	3020	3020	3020	3020	0
612	20250212	093700	34514680	3020	3020	3020	3020	0
613	20250212	093600	34514680	3020	3020	3020	3020	0
614	20250212	093500	34514680	3020	3020	3020	3020	0
615	20250212	093400	34514680	3020	3020	3020	3020	0
616	20250212	093300	34514680	3020	3020	3020	3020	1
617	20250212	093200	34511660	3000	3015	3015	3000	1534
618	20250212	093100	29906660	3015	3005	3015	3005	61
619	20250212	093000	29723345	2995	2995	2995	2995	1000
620	20250212	092900	26728345	2995	2995	2995	2995	1
621	20250212	092800	26725350	2980	2980	2980	2980	0
622	20250212	092700	26725350	2980	2980	2980	2980	47
623	20250212	092600	26585290	3005	3005	3005	3005	0
624	20250212	092500	26585290	3005	3005	3005	3005	0
625	20250212	092400	26585290	3005	3010	3015	2985	1178
626	20250212	092300	23066435	3010	3005	3010	3005	57
627	20250212	092200	22895145	3005	3005	3005	3005	1
628	20250212	092100	22892140	2980	3005	3005	2980	31
629	20250212	092000	22799735	3000	3000	3000	3000	0
630	20250212	091900	22799735	3000	3000	3000	3000	0
631	20250212	091800	22799735	3000	3000	3000	3000	0
632	20250212	091700	22799735	3000	3000	3000	3000	0
633	20250212	091600	22799735	3000	3000	3000	3000	50
634	20250212	091500	22649735	3010	3010	3010	3010	0
635	20250212	091400	22649735	3010	3010	3010	3010	0
636	20250212	091300	22649735	3010	3010	3010	3010	1
637	20250212	091200	22646725	3005	3010	3010	3005	73
638	20250212	091100	22427200	2975	2970	2975	2970	2020
639	20250212	091000	16427470	2970	2965	2970	2960	919
640	20250212	090900	13703940	2970	2980	2980	2970	2
641	20250212	090800	13697990	2965	2970	2980	2965	1044
642	20250212	090700	10602505	2970	2975	2975	2970	1385
643	20250212	090600	6488895	2975	2980	2980	2975	713
644	20250212	090500	4364305	2985	2985	2985	2985	500
645	20250212	090400	2871805	2985	2985	2985	2985	0
646	20250212	090300	2871805	2985	2985	2985	2985	0
647	20250212	090200	2871805	2985	2985	2985	2985	114
648	20250212	090100	2531515	3005	2995	3005	2985	86
649	20250212	090000	2274000	3000	3000	3000	3000	758