KissMeData/093920/min/candle-20250212.csv

1	stockBusinessDate	stockConclusionTime	accumulatedTradingAmount	currentStockPrice	stockOpenningPrice	highestStockPrice	lowestStockPrice	conclusionVolume
2	20250212	200700	79504920	5280	5280	5280	5280	579
3	20250212	200600	79504920	5280	5280	5280	5280	0
4	20250212	200500	79504920	5280	5280	5280	5280	0
5	20250212	200400	79504920	5280	5280	5280	5280	0
6	20250212	200300	79504920	5280	5280	5280	5280	0
7	20250212	200200	79504920	5280	5280	5280	5280	0
8	20250212	200100	79504920	5280	5280	5280	5280	0
9	20250212	200000	79504920	5280	5280	5280	5280	0
10	20250212	195900	79504920	5280	5280	5280	5280	0
11	20250212	195800	79504920	5280	5280	5280	5280	0
12	20250212	195700	79504920	5280	5280	5280	5280	0
13	20250212	195600	79504920	5280	5280	5280	5280	0
14	20250212	195500	79504920	5280	5280	5280	5280	0
15	20250212	195400	79504920	5280	5280	5280	5280	0
16	20250212	195300	79504920	5280	5280	5280	5280	0
17	20250212	195200	79504920	5280	5280	5280	5280	0
18	20250212	195100	79504920	5280	5280	5280	5280	0
19	20250212	195000	79504920	5280	5280	5280	5280	0
20	20250212	194900	79504920	5280	5280	5280	5280	0
21	20250212	194800	79504920	5280	5280	5280	5280	0
22	20250212	194700	79504920	5280	5280	5280	5280	0
23	20250212	194600	79504920	5280	5280	5280	5280	0
24	20250212	194500	79504920	5280	5280	5280	5280	0
25	20250212	194400	79504920	5280	5280	5280	5280	0
26	20250212	194300	79504920	5280	5280	5280	5280	0
27	20250212	194200	79504920	5280	5280	5280	5280	0
28	20250212	194100	79504920	5280	5280	5280	5280	0
29	20250212	194000	79504920	5280	5280	5280	5280	0
30	20250212	193900	79504920	5280	5280	5280	5280	0
31	20250212	193800	79504920	5280	5280	5280	5280	0
32	20250212	193700	79504920	5280	5280	5280	5280	579
33	20250212	193600	79504920	5280	5280	5280	5280	0
34	20250212	193500	79504920	5280	5280	5280	5280	0
35	20250212	193400	79504920	5280	5280	5280	5280	0
36	20250212	193300	79504920	5280	5280	5280	5280	0
37	20250212	193200	79504920	5280	5280	5280	5280	0
38	20250212	193100	79504920	5280	5280	5280	5280	0
39	20250212	193000	79504920	5280	5280	5280	5280	0
40	20250212	192900	79504920	5280	5280	5280	5280	0
41	20250212	192800	79504920	5280	5280	5280	5280	0
42	20250212	192700	79504920	5280	5280	5280	5280	0
43	20250212	192600	79504920	5280	5280	5280	5280	0
44	20250212	192500	79504920	5280	5280	5280	5280	0
45	20250212	192400	79504920	5280	5280	5280	5280	0
46	20250212	192300	79504920	5280	5280	5280	5280	0
47	20250212	192200	79504920	5280	5280	5280	5280	0
48	20250212	192100	79504920	5280	5280	5280	5280	0
49	20250212	192000	79504920	5280	5280	5280	5280	0
50	20250212	191900	79504920	5280	5280	5280	5280	0
51	20250212	191800	79504920	5280	5280	5280	5280	0
52	20250212	191700	79504920	5280	5280	5280	5280	0
53	20250212	191600	79504920	5280	5280	5280	5280	0
54	20250212	191500	79504920	5280	5280	5280	5280	0
55	20250212	191400	79504920	5280	5280	5280	5280	0
56	20250212	191300	79504920	5280	5280	5280	5280	0
57	20250212	191200	79504920	5280	5280	5280	5280	0
58	20250212	191100	79504920	5280	5280	5280	5280	0
59	20250212	191000	79504920	5280	5280	5280	5280	0
60	20250212	190900	79504920	5280	5280	5280	5280	0
61	20250212	190800	79504920	5280	5280	5280	5280	0
62	20250212	190700	79504920	5280	5280	5280	5280	579
63	20250212	190600	79504920	5280	5280	5280	5280	0
64	20250212	190500	79504920	5280	5280	5280	5280	0
65	20250212	190400	79504920	5280	5280	5280	5280	0
66	20250212	190300	79504920	5280	5280	5280	5280	0
67	20250212	190200	79504920	5280	5280	5280	5280	0
68	20250212	190100	79504920	5280	5280	5280	5280	0
69	20250212	190000	79504920	5280	5280	5280	5280	0
70	20250212	185900	79504920	5280	5280	5280	5280	0
71	20250212	185800	79504920	5280	5280	5280	5280	0
72	20250212	185700	79504920	5280	5280	5280	5280	0
73	20250212	185600	79504920	5280	5280	5280	5280	0
74	20250212	185500	79504920	5280	5280	5280	5280	0
75	20250212	185400	79504920	5280	5280	5280	5280	0
76	20250212	185300	79504920	5280	5280	5280	5280	0
77	20250212	185200	79504920	5280	5280	5280	5280	0
78	20250212	185100	79504920	5280	5280	5280	5280	0
79	20250212	185000	79504920	5280	5280	5280	5280	0
80	20250212	184900	79504920	5280	5280	5280	5280	0
81	20250212	184800	79504920	5280	5280	5280	5280	0
82	20250212	184700	79504920	5280	5280	5280	5280	0
83	20250212	184600	79504920	5280	5280	5280	5280	0
84	20250212	184500	79504920	5280	5280	5280	5280	0
85	20250212	184400	79504920	5280	5280	5280	5280	0
86	20250212	184300	79504920	5280	5280	5280	5280	0
87	20250212	184200	79504920	5280	5280	5280	5280	0
88	20250212	184100	79504920	5280	5280	5280	5280	0
89	20250212	184000	79504920	5280	5280	5280	5280	0
90	20250212	183900	79504920	5280	5280	5280	5280	0
91	20250212	183800	79504920	5280	5280	5280	5280	0
92	20250212	183700	79504920	5280	5280	5280	5280	579
93	20250212	183600	79504920	5280	5280	5280	5280	0
94	20250212	183500	79504920	5280	5280	5280	5280	0
95	20250212	183400	79504920	5280	5280	5280	5280	0
96	20250212	183300	79504920	5280	5280	5280	5280	0
97	20250212	183200	79504920	5280	5280	5280	5280	0
98	20250212	183100	79504920	5280	5280	5280	5280	0
99	20250212	183000	79504920	5280	5280	5280	5280	0
100	20250212	182900	79504920	5280	5280	5280	5280	0
101	20250212	182800	79504920	5280	5280	5280	5280	0
102	20250212	182700	79504920	5280	5280	5280	5280	0
103	20250212	182600	79504920	5280	5280	5280	5280	0
104	20250212	182500	79504920	5280	5280	5280	5280	0
105	20250212	182400	79504920	5280	5280	5280	5280	0
106	20250212	182300	79504920	5280	5280	5280	5280	0
107	20250212	182200	79504920	5280	5280	5280	5280	0
108	20250212	182100	79504920	5280	5280	5280	5280	0
109	20250212	182000	79504920	5280	5280	5280	5280	0
110	20250212	181900	79504920	5280	5280	5280	5280	0
111	20250212	181800	79504920	5280	5280	5280	5280	0
112	20250212	181700	79504920	5280	5280	5280	5280	0
113	20250212	181600	79504920	5280	5280	5280	5280	0
114	20250212	181500	79504920	5280	5280	5280	5280	0
115	20250212	181400	79504920	5280	5280	5280	5280	0
116	20250212	181300	79504920	5280	5280	5280	5280	0
117	20250212	181200	79504920	5280	5280	5280	5280	0
118	20250212	181100	79504920	5280	5280	5280	5280	0
119	20250212	181000	79504920	5280	5280	5280	5280	0
120	20250212	180900	79504920	5280	5280	5280	5280	0
121	20250212	180800	79504920	5280	5280	5280	5280	0
122	20250212	180700	79504920	5280	5280	5280	5280	579
123	20250212	180600	79504920	5280	5280	5280	5280	0
124	20250212	180500	79504920	5280	5280	5280	5280	0
125	20250212	180400	79504920	5280	5280	5280	5280	0
126	20250212	180300	79504920	5280	5280	5280	5280	0
127	20250212	180200	79504920	5280	5280	5280	5280	0
128	20250212	180100	79504920	5280	5280	5280	5280	0
129	20250212	180000	79504920	5280	5280	5280	5280	0
130	20250212	175900	79504920	5280	5280	5280	5280	0
131	20250212	175800	79504920	5280	5280	5280	5280	0
132	20250212	175700	79504920	5280	5280	5280	5280	0
133	20250212	175600	79504920	5280	5280	5280	5280	0
134	20250212	175500	79504920	5280	5280	5280	5280	0
135	20250212	175400	79504920	5280	5280	5280	5280	0
136	20250212	175300	79504920	5280	5280	5280	5280	0
137	20250212	175200	79504920	5280	5280	5280	5280	0
138	20250212	175100	79504920	5280	5280	5280	5280	0
139	20250212	175000	79504920	5280	5280	5280	5280	0
140	20250212	174900	79504920	5280	5280	5280	5280	0
141	20250212	174800	79504920	5280	5280	5280	5280	0
142	20250212	174700	79504920	5280	5280	5280	5280	0
143	20250212	174600	79504920	5280	5280	5280	5280	0
144	20250212	174500	79504920	5280	5280	5280	5280	0
145	20250212	174400	79504920	5280	5280	5280	5280	0
146	20250212	174300	79504920	5280	5280	5280	5280	0
147	20250212	174200	79504920	5280	5280	5280	5280	0
148	20250212	174100	79504920	5280	5280	5280	5280	0
149	20250212	174000	79504920	5280	5280	5280	5280	0
150	20250212	173900	79504920	5280	5280	5280	5280	0
151	20250212	173800	79504920	5280	5280	5280	5280	0
152	20250212	173700	79504920	5280	5280	5280	5280	579
153	20250212	173600	79504920	5280	5280	5280	5280	0
154	20250212	173500	79504920	5280	5280	5280	5280	0
155	20250212	173400	79504920	5280	5280	5280	5280	0
156	20250212	173300	79504920	5280	5280	5280	5280	0
157	20250212	173200	79504920	5280	5280	5280	5280	0
158	20250212	173100	79504920	5280	5280	5280	5280	0
159	20250212	173000	79504920	5280	5280	5280	5280	0
160	20250212	172900	79504920	5280	5280	5280	5280	0
161	20250212	172800	79504920	5280	5280	5280	5280	0
162	20250212	172700	79504920	5280	5280	5280	5280	0
163	20250212	172600	79504920	5280	5280	5280	5280	0
164	20250212	172500	79504920	5280	5280	5280	5280	0
165	20250212	172400	79504920	5280	5280	5280	5280	0
166	20250212	172300	79504920	5280	5280	5280	5280	0
167	20250212	172200	79504920	5280	5280	5280	5280	0
168	20250212	172100	79504920	5280	5280	5280	5280	0
169	20250212	172000	79504920	5280	5280	5280	5280	0
170	20250212	171900	79504920	5280	5280	5280	5280	0
171	20250212	171800	79504920	5280	5280	5280	5280	0
172	20250212	171700	79504920	5280	5280	5280	5280	0
173	20250212	171600	79504920	5280	5280	5280	5280	0
174	20250212	171500	79504920	5280	5280	5280	5280	0
175	20250212	171400	79504920	5280	5280	5280	5280	0
176	20250212	171300	79504920	5280	5280	5280	5280	0
177	20250212	171200	79504920	5280	5280	5280	5280	0
178	20250212	171100	79504920	5280	5280	5280	5280	0
179	20250212	171000	79504920	5280	5280	5280	5280	0
180	20250212	170900	79504920	5280	5280	5280	5280	0
181	20250212	170800	79504920	5280	5280	5280	5280	0
182	20250212	170700	79504920	5280	5280	5280	5280	579
183	20250212	170600	79504920	5280	5280	5280	5280	0
184	20250212	170500	79504920	5280	5280	5280	5280	0
185	20250212	170400	79504920	5280	5280	5280	5280	0
186	20250212	170300	79504920	5280	5280	5280	5280	0
187	20250212	170200	79504920	5280	5280	5280	5280	0
188	20250212	170100	79504920	5280	5280	5280	5280	0
189	20250212	170000	79504920	5280	5280	5280	5280	0
190	20250212	165900	79504920	5280	5280	5280	5280	0
191	20250212	165800	79504920	5280	5280	5280	5280	0
192	20250212	165700	79504920	5280	5280	5280	5280	0
193	20250212	165600	79504920	5280	5280	5280	5280	0
194	20250212	165500	79504920	5280	5280	5280	5280	0
195	20250212	165400	79504920	5280	5280	5280	5280	0
196	20250212	165300	79504920	5280	5280	5280	5280	0
197	20250212	165200	79504920	5280	5280	5280	5280	0
198	20250212	165100	79504920	5280	5280	5280	5280	0
199	20250212	165000	79504920	5280	5280	5280	5280	0
200	20250212	164900	79504920	5280	5280	5280	5280	0
201	20250212	164800	79504920	5280	5280	5280	5280	0
202	20250212	164700	79504920	5280	5280	5280	5280	0
203	20250212	164600	79504920	5280	5280	5280	5280	0
204	20250212	164500	79504920	5280	5280	5280	5280	0
205	20250212	164400	79504920	5280	5280	5280	5280	0
206	20250212	164300	79504920	5280	5280	5280	5280	0
207	20250212	164200	79504920	5280	5280	5280	5280	0
208	20250212	164100	79504920	5280	5280	5280	5280	0
209	20250212	164000	79504920	5280	5280	5280	5280	0
210	20250212	163900	79504920	5280	5280	5280	5280	0
211	20250212	163800	79504920	5280	5280	5280	5280	0
212	20250212	163700	79504920	5280	5280	5280	5280	579
213	20250212	163600	79504920	5280	5280	5280	5280	0
214	20250212	163500	79504920	5280	5280	5280	5280	0
215	20250212	163400	79504920	5280	5280	5280	5280	0
216	20250212	163300	79504920	5280	5280	5280	5280	0
217	20250212	163200	79504920	5280	5280	5280	5280	0
218	20250212	163100	79504920	5280	5280	5280	5280	0
219	20250212	163000	79504920	5280	5280	5280	5280	0
220	20250212	162900	79504920	5280	5280	5280	5280	0
221	20250212	162800	79504920	5280	5280	5280	5280	0
222	20250212	162700	79504920	5280	5280	5280	5280	0
223	20250212	162600	79504920	5280	5280	5280	5280	0
224	20250212	162500	79504920	5280	5280	5280	5280	0
225	20250212	162400	79504920	5280	5280	5280	5280	0
226	20250212	162300	79504920	5280	5280	5280	5280	0
227	20250212	162200	79504920	5280	5280	5280	5280	0
228	20250212	162100	79504920	5280	5280	5280	5280	0
229	20250212	162000	79504920	5280	5280	5280	5280	0
230	20250212	161900	79504920	5280	5280	5280	5280	0
231	20250212	161800	79504920	5280	5280	5280	5280	0
232	20250212	161700	79504920	5280	5280	5280	5280	0
233	20250212	161600	79504920	5280	5280	5280	5280	0
234	20250212	161500	79504920	5280	5280	5280	5280	0
235	20250212	161400	79504920	5280	5280	5280	5280	0
236	20250212	161300	79504920	5280	5280	5280	5280	0
237	20250212	161200	79504920	5280	5280	5280	5280	0
238	20250212	161100	79504920	5280	5280	5280	5280	0
239	20250212	161000	79504920	5280	5280	5280	5280	0
240	20250212	160900	79504920	5280	5280	5280	5280	0
241	20250212	160800	79504920	5280	5280	5280	5280	0
242	20250212	160700	79504920	5280	5280	5280	5280	579
243	20250212	160600	79504920	5280	5280	5280	5280	0
244	20250212	160500	79504920	5280	5280	5280	5280	0
245	20250212	160400	79504920	5280	5280	5280	5280	0
246	20250212	160300	79504920	5280	5280	5280	5280	0
247	20250212	160200	79504920	5280	5280	5280	5280	0
248	20250212	160100	79504920	5280	5280	5280	5280	0
249	20250212	160000	79504920	5280	5280	5280	5280	0
250	20250212	155900	79504920	5280	5280	5280	5280	0
251	20250212	155800	79504920	5280	5280	5280	5280	0
252	20250212	155700	79504920	5280	5280	5280	5280	0
253	20250212	155600	79504920	5280	5280	5280	5280	0
254	20250212	155500	79504920	5280	5280	5280	5280	0
255	20250212	155400	79504920	5280	5280	5280	5280	0
256	20250212	155300	79504920	5280	5280	5280	5280	0
257	20250212	155200	79504920	5280	5280	5280	5280	0
258	20250212	155100	79504920	5280	5280	5280	5280	0
259	20250212	155000	79504920	5280	5280	5280	5280	0
260	20250212	154900	79504920	5280	5280	5280	5280	0
261	20250212	154800	79504920	5280	5280	5280	5280	0
262	20250212	154700	79504920	5280	5280	5280	5280	0
263	20250212	154600	79504920	5280	5280	5280	5280	0
264	20250212	154500	79504920	5280	5280	5280	5280	0
265	20250212	154400	79504920	5280	5280	5280	5280	0
266	20250212	154300	79504920	5280	5280	5280	5280	0
267	20250212	154200	79504920	5280	5280	5280	5280	0
268	20250212	154100	79504920	5280	5280	5280	5280	0
269	20250212	154000	79504920	5280	5280	5280	5280	0
270	20250212	153900	79504920	5280	5280	5280	5280	0
271	20250212	153800	79504920	5280	5280	5280	5280	0
272	20250212	153700	79504920	5280	5280	5280	5280	579
273	20250212	153600	79504920	5280	5280	5280	5280	0
274	20250212	153500	79504920	5280	5280	5280	5280	0
275	20250212	153400	79504920	5280	5280	5280	5280	0
276	20250212	153300	79504920	5280	5280	5280	5280	0
277	20250212	153200	79504920	5280	5280	5280	5280	0
278	20250212	153100	79504920	5280	5280	5280	5280	0
279	20250212	153000	79504920	5280	5280	5280	5280	579
280	20250212	152900	76447800	5280	5280	5280	5280	0
281	20250212	152800	76447800	5280	5280	5280	5280	0
282	20250212	152700	76447800	5280	5280	5280	5280	0
283	20250212	152600	76447800	5280	5280	5280	5280	0
284	20250212	152500	76447800	5280	5280	5280	5280	0
285	20250212	152400	76447800	5280	5280	5280	5280	0
286	20250212	152300	76447800	5280	5280	5280	5280	0
287	20250212	152200	76447800	5280	5280	5280	5280	0
288	20250212	152100	76447800	5280	5280	5280	5280	0
289	20250212	152000	76447800	5280	5280	5280	5280	0
290	20250212	151900	76447800	5280	5280	5280	5280	0
291	20250212	151800	76447800	5280	5280	5280	5280	0
292	20250212	151700	76447800	5280	5280	5280	5280	0
293	20250212	151600	76447800	5280	5280	5280	5280	0
294	20250212	151500	76447800	5280	5280	5280	5280	0
295	20250212	151400	76447800	5280	5280	5280	5280	1
296	20250212	151300	76442520	5280	5280	5280	5280	2
297	20250212	151200	76431960	5270	5270	5270	5270	0
298	20250212	151100	76431960	5270	5270	5270	5270	0
299	20250212	151000	76431960	5270	5270	5270	5270	0
300	20250212	150900	76431960	5270	5270	5270	5270	0
301	20250212	150800	76431960	5270	5270	5270	5270	300
302	20250212	150700	74850960	5270	5260	5270	5260	214
303	20250212	150600	73723480	5260	5260	5260	5260	25
304	20250212	150500	73591980	5260	5260	5260	5260	0
305	20250212	150400	73591980	5260	5260	5260	5260	482
306	20250212	150300	71056660	5270	5270	5270	5270	0
307	20250212	150200	71056660	5270	5270	5270	5270	0
308	20250212	150100	71056660	5270	5270	5270	5270	0
309	20250212	150000	71056660	5270	5270	5270	5270	0
310	20250212	145900	71056660	5270	5270	5270	5270	2
311	20250212	145800	71046120	5270	5270	5270	5270	0
312	20250212	145700	71046120	5270	5270	5270	5270	1016
313	20250212	145600	65691800	5270	5270	5270	5270	0
314	20250212	145500	65691800	5270	5270	5270	5270	0
315	20250212	145400	65691800	5270	5270	5270	5270	0
316	20250212	145300	65691800	5270	5280	5280	5270	37
317	20250212	145200	65496790	5280	5280	5280	5280	0
318	20250212	145100	65496790	5280	5280	5280	5280	20
319	20250212	145000	65391190	5280	5280	5280	5280	0
320	20250212	144900	65391190	5280	5280	5280	5280	1
321	20250212	144800	65385910	5280	5280	5280	5280	0
322	20250212	144700	65385910	5280	5280	5280	5280	0
323	20250212	144600	65385910	5280	5280	5280	5280	0
324	20250212	144500	65385910	5280	5280	5280	5280	0
325	20250212	144400	65385910	5280	5280	5280	5280	0
326	20250212	144300	65385910	5280	5280	5280	5280	0
327	20250212	144200	65385910	5280	5280	5280	5280	0
328	20250212	144100	65385910	5280	5280	5280	5280	0
329	20250212	144000	65385910	5280	5280	5280	5280	0
330	20250212	143900	65385910	5280	5280	5280	5280	1
331	20250212	143800	65380630	5280	5280	5280	5280	0
332	20250212	143700	65380630	5280	5280	5280	5280	0
333	20250212	143600	65380630	5280	5280	5280	5280	1
334	20250212	143500	65375350	5280	5280	5280	5280	0
335	20250212	143400	65375350	5280	5280	5280	5280	0
336	20250212	143300	65375350	5280	5280	5280	5280	0
337	20250212	143200	65375350	5280	5280	5280	5280	0
338	20250212	143100	65375350	5280	5280	5280	5280	0
339	20250212	143000	65375350	5280	5280	5280	5280	54
340	20250212	142900	65090230	5270	5270	5270	5270	0
341	20250212	142800	65090230	5270	5270	5270	5270	34
342	20250212	142700	64911050	5270	5270	5270	5270	0
343	20250212	142600	64911050	5270	5270	5270	5270	0
344	20250212	142500	64911050	5270	5270	5270	5270	0
345	20250212	142400	64911050	5270	5270	5270	5270	0
346	20250212	142300	64911050	5270	5270	5270	5270	0
347	20250212	142200	64911050	5270	5270	5270	5270	0
348	20250212	142100	64911050	5270	5270	5270	5270	0
349	20250212	142000	64911050	5270	5270	5270	5270	0
350	20250212	141900	64911050	5270	5270	5270	5270	0
351	20250212	141800	64911050	5270	5270	5270	5270	0
352	20250212	141700	64911050	5270	5270	5270	5270	50
353	20250212	141600	64647550	5280	5280	5280	5280	0
354	20250212	141500	64647550	5280	5280	5280	5280	0
355	20250212	141400	64647550	5280	5280	5280	5280	0
356	20250212	141300	64647550	5280	5280	5280	5280	0
357	20250212	141200	64647550	5280	5280	5280	5280	0
358	20250212	141100	64647550	5280	5280	5280	5280	0
359	20250212	141000	64647550	5280	5280	5280	5280	0
360	20250212	140900	64647550	5280	5280	5280	5280	0
361	20250212	140800	64647550	5280	5280	5280	5280	1
362	20250212	140700	64642270	5280	5280	5280	5280	0
363	20250212	140600	64642270	5280	5280	5280	5280	0
364	20250212	140500	64642270	5280	5280	5280	5280	0
365	20250212	140400	64642270	5280	5280	5280	5280	0
366	20250212	140300	64642270	5280	5280	5280	5280	0
367	20250212	140200	64642270	5280	5280	5280	5280	0
368	20250212	140100	64642270	5280	5280	5280	5280	0
369	20250212	140000	64642270	5280	5280	5280	5280	30
370	20250212	135900	64483870	5280	5280	5280	5280	0
371	20250212	135800	64483870	5280	5280	5280	5280	1
372	20250212	135700	64478590	5280	5280	5280	5280	1
373	20250212	135600	64473310	5280	5280	5280	5280	0
374	20250212	135500	64473310	5280	5280	5280	5280	10
375	20250212	135400	64420510	5280	5280	5280	5280	0
376	20250212	135300	64420510	5280	5280	5280	5280	0
377	20250212	135200	64420510	5280	5280	5280	5280	0
378	20250212	135100	64420510	5280	5280	5280	5280	0
379	20250212	135000	64420510	5280	5280	5280	5280	0
380	20250212	134900	64420510	5280	5280	5280	5280	0
381	20250212	134800	64420510	5280	5280	5280	5280	1
382	20250212	134700	64415230	5280	5280	5280	5280	0
383	20250212	134600	64415230	5280	5280	5280	5280	0
384	20250212	134500	64415230	5280	5280	5280	5280	0
385	20250212	134400	64415230	5280	5280	5280	5280	0
386	20250212	134300	64415230	5280	5280	5280	5280	0
387	20250212	134200	64415230	5280	5280	5280	5280	0
388	20250212	134100	64415230	5280	5280	5280	5280	0
389	20250212	134000	64415230	5280	5280	5280	5280	0
390	20250212	133900	64415230	5280	5280	5280	5280	0
391	20250212	133800	64415230	5280	5280	5280	5280	0
392	20250212	133700	64415230	5280	5280	5280	5280	0
393	20250212	133600	64415230	5280	5280	5280	5280	0
394	20250212	133500	64415230	5280	5280	5280	5280	0
395	20250212	133400	64415230	5280	5280	5280	5280	0
396	20250212	133300	64415230	5280	5280	5280	5280	50
397	20250212	133200	64151230	5280	5280	5280	5280	0
398	20250212	133100	64151230	5280	5280	5280	5280	0
399	20250212	133000	64151230	5280	5280	5280	5280	0
400	20250212	132900	64151230	5280	5280	5280	5280	0
401	20250212	132800	64151230	5280	5280	5280	5280	0
402	20250212	132700	64151230	5280	5280	5280	5280	0
403	20250212	132600	64151230	5280	5280	5280	5280	1
404	20250212	132500	64145950	5280	5280	5280	5280	0
405	20250212	132400	64145950	5280	5280	5280	5280	0
406	20250212	132300	64145950	5280	5280	5280	5280	2
407	20250212	132200	64135390	5280	5290	5290	5280	2
408	20250212	132100	64124820	5280	5280	5280	5280	0
409	20250212	132000	64124820	5280	5280	5280	5280	91
410	20250212	131900	63644340	5270	5270	5270	5270	0
411	20250212	131800	63644340	5270	5270	5270	5270	0
412	20250212	131700	63644340	5270	5270	5270	5270	0
413	20250212	131600	63644340	5270	5270	5270	5270	0
414	20250212	131500	63644340	5270	5270	5270	5270	0
415	20250212	131400	63644340	5270	5270	5270	5270	0
416	20250212	131300	63644340	5270	5270	5270	5270	0
417	20250212	131200	63644340	5270	5270	5270	5270	40
418	20250212	131100	63433540	5280	5280	5280	5280	0
419	20250212	131000	63433540	5280	5280	5280	5280	0
420	20250212	130900	63433540	5280	5280	5280	5280	18
421	20250212	130800	63338500	5280	5280	5280	5280	0
422	20250212	130700	63338500	5280	5280	5280	5280	0
423	20250212	130600	63338500	5280	5280	5280	5280	0
424	20250212	130500	63338500	5280	5280	5280	5280	0
425	20250212	130400	63338500	5280	5280	5280	5280	0
426	20250212	130300	63338500	5280	5280	5280	5280	0
427	20250212	130200	63338500	5280	5280	5280	5280	0
428	20250212	130100	63338500	5280	5280	5280	5280	0
429	20250212	130000	63338500	5280	5280	5280	5280	0
430	20250212	125900	63338500	5280	5280	5280	5280	0
431	20250212	125800	63338500	5280	5280	5280	5280	2
432	20250212	125700	63327940	5290	5290	5290	5290	0
433	20250212	125600	63327940	5290	5290	5290	5290	0
434	20250212	125500	63327940	5290	5290	5290	5290	0
435	20250212	125400	63327940	5290	5290	5290	5290	0
436	20250212	125300	63327940	5290	5290	5290	5290	0
437	20250212	125200	63327940	5290	5290	5290	5290	0
438	20250212	125100	63327940	5290	5290	5290	5290	0
439	20250212	125000	63327940	5290	5290	5290	5290	0
440	20250212	124900	63327940	5290	5290	5290	5290	0
441	20250212	124800	63327940	5290	5290	5290	5290	0
442	20250212	124700	63327940	5290	5290	5290	5290	0
443	20250212	124600	63327940	5290	5290	5290	5290	0
444	20250212	124500	63327940	5290	5290	5290	5290	1
445	20250212	124400	63322650	5290	5290	5290	5290	0
446	20250212	124300	63322650	5290	5290	5290	5290	1
447	20250212	124200	63317360	5270	5270	5270	5270	0
448	20250212	124100	63317360	5270	5270	5270	5270	0
449	20250212	124000	63317360	5270	5270	5270	5270	0
450	20250212	123900	63317360	5270	5270	5270	5270	0
451	20250212	123800	63317360	5270	5270	5270	5270	0
452	20250212	123700	63317360	5270	5270	5270	5270	0
453	20250212	123600	63317360	5270	5270	5270	5270	0
454	20250212	123500	63317360	5270	5270	5270	5270	0
455	20250212	123400	63317360	5270	5270	5270	5270	0
456	20250212	123300	63317360	5270	5270	5270	5270	92
457	20250212	123200	62832520	5270	5270	5270	5270	0
458	20250212	123100	62832520	5270	5270	5270	5270	0
459	20250212	123000	62832520	5270	5270	5270	5270	0
460	20250212	122900	62832520	5270	5270	5270	5270	0
461	20250212	122800	62832520	5270	5270	5270	5270	0
462	20250212	122700	62832520	5270	5270	5270	5270	0
463	20250212	122600	62832520	5270	5270	5270	5270	0
464	20250212	122500	62832520	5270	5270	5270	5270	0
465	20250212	122400	62832520	5270	5270	5270	5270	0
466	20250212	122300	62832520	5270	5270	5270	5270	0
467	20250212	122200	62832520	5270	5270	5270	5270	0
468	20250212	122100	62832520	5270	5270	5270	5270	417
469	20250212	122000	60634930	5270	5270	5270	5270	0
470	20250212	121900	60634930	5270	5270	5270	5270	0
471	20250212	121800	60634930	5270	5270	5270	5270	0
472	20250212	121700	60634930	5270	5270	5270	5270	100
473	20250212	121600	60107930	5270	5270	5270	5270	0
474	20250212	121500	60107930	5270	5270	5270	5270	0
475	20250212	121400	60107930	5270	5270	5270	5270	890
476	20250212	121300	55417630	5270	5270	5270	5270	0
477	20250212	121200	55417630	5270	5270	5270	5270	0
478	20250212	121100	55417630	5270	5270	5270	5270	33
479	20250212	121000	55243720	5270	5270	5270	5270	0
480	20250212	120900	55243720	5270	5270	5270	5270	1
481	20250212	120800	55238450	5270	5270	5270	5270	0
482	20250212	120700	55238450	5270	5270	5270	5270	0
483	20250212	120600	55238450	5270	5270	5270	5270	0
484	20250212	120500	55238450	5270	5270	5270	5270	0
485	20250212	120400	55238450	5270	5270	5270	5270	0
486	20250212	120300	55238450	5270	5270	5270	5270	0
487	20250212	120200	55238450	5270	5270	5270	5270	0
488	20250212	120100	55238450	5270	5270	5270	5270	0
489	20250212	120000	55238450	5270	5270	5270	5270	0
490	20250212	115900	55238450	5270	5270	5270	5270	0
491	20250212	115800	55238450	5270	5270	5270	5270	1
492	20250212	115700	55233180	5270	5270	5270	5270	0
493	20250212	115600	55233180	5270	5270	5270	5270	0
494	20250212	115500	55233180	5270	5270	5270	5270	0
495	20250212	115400	55233180	5270	5270	5270	5270	0
496	20250212	115300	55233180	5270	5270	5270	5270	2
497	20250212	115200	55222640	5270	5270	5270	5270	0
498	20250212	115100	55222640	5270	5270	5270	5270	49
499	20250212	115000	54964410	5260	5260	5260	5260	0
500	20250212	114900	54964410	5260	5260	5260	5260	0
501	20250212	114800	54964410	5260	5260	5260	5260	0
502	20250212	114700	54964410	5260	5260	5260	5260	0
503	20250212	114600	54964410	5260	5260	5260	5260	0
504	20250212	114500	54964410	5260	5260	5260	5260	0
505	20250212	114400	54964410	5260	5260	5260	5260	0
506	20250212	114300	54964410	5260	5260	5260	5260	10
507	20250212	114200	54911810	5270	5270	5270	5270	0
508	20250212	114100	54911810	5270	5270	5270	5270	15
509	20250212	114000	54832760	5270	5270	5270	5270	0
510	20250212	113900	54832760	5270	5270	5270	5270	0
511	20250212	113800	54832760	5270	5270	5270	5270	0
512	20250212	113700	54832760	5270	5270	5270	5270	0
513	20250212	113600	54832760	5270	5270	5270	5270	0
514	20250212	113500	54832760	5270	5270	5270	5270	0
515	20250212	113400	54832760	5270	5270	5270	5270	0
516	20250212	113300	54832760	5270	5270	5270	5270	1
517	20250212	113200	54827490	5270	5270	5270	5270	0
518	20250212	113100	54827490	5270	5270	5270	5270	0
519	20250212	113000	54827490	5270	5270	5270	5270	0
520	20250212	112900	54827490	5270	5270	5270	5270	0
521	20250212	112800	54827490	5270	5270	5270	5270	1
522	20250212	112700	54822220	5260	5260	5260	5260	321
523	20250212	112600	53133760	5270	5260	5270	5260	328
524	20250212	112500	51408470	5270	5270	5270	5270	1
525	20250212	112400	51403200	5270	5270	5270	5270	0
526	20250212	112300	51403200	5270	5270	5270	5270	0
527	20250212	112200	51403200	5270	5270	5270	5270	0
528	20250212	112100	51403200	5270	5270	5270	5270	10
529	20250212	112000	51350500	5260	5260	5260	5260	0
530	20250212	111900	51350500	5260	5260	5260	5260	0
531	20250212	111800	51350500	5260	5260	5260	5260	0
532	20250212	111700	51350500	5260	5260	5260	5260	0
533	20250212	111600	51350500	5260	5260	5260	5260	0
534	20250212	111500	51350500	5260	5260	5260	5260	2
535	20250212	111400	51339980	5260	5260	5260	5260	0
536	20250212	111300	51339980	5260	5260	5260	5260	0
537	20250212	111200	51339980	5260	5260	5260	5260	53
538	20250212	111100	51061200	5270	5270	5270	5270	2
539	20250212	111000	51050660	5270	5270	5270	5270	0
540	20250212	110900	51050660	5270	5270	5270	5270	0
541	20250212	110800	51050660	5270	5270	5270	5270	0
542	20250212	110700	51050660	5270	5270	5270	5270	0
543	20250212	110600	51050660	5270	5270	5270	5270	0
544	20250212	110500	51050660	5270	5270	5270	5270	0
545	20250212	110400	51050660	5270	5270	5270	5270	0
546	20250212	110300	51050660	5270	5270	5270	5270	0
547	20250212	110200	51050660	5270	5270	5270	5270	0
548	20250212	110100	51050660	5270	5270	5270	5270	3
549	20250212	110000	51034850	5270	5270	5270	5270	3
550	20250212	105900	51019040	5270	5270	5270	5270	1
551	20250212	105800	51013770	5260	5260	5260	5260	0
552	20250212	105700	51013770	5260	5260	5260	5260	0
553	20250212	105600	51013770	5260	5260	5260	5260	0
554	20250212	105500	51013770	5260	5260	5260	5260	0
555	20250212	105400	51013770	5260	5260	5260	5260	0
556	20250212	105300	51013770	5260	5260	5260	5260	0
557	20250212	105200	51013770	5260	5260	5260	5260	0
558	20250212	105100	51013770	5260	5260	5260	5260	0
559	20250212	105000	51013770	5260	5260	5260	5260	0
560	20250212	104900	51013770	5260	5260	5260	5260	0
561	20250212	104800	51013770	5260	5260	5260	5260	0
562	20250212	104700	51013770	5260	5260	5260	5260	11
563	20250212	104600	50955910	5270	5270	5270	5270	0
564	20250212	104500	50955910	5270	5270	5270	5270	0
565	20250212	104400	50955910	5270	5270	5270	5270	198
566	20250212	104300	49912450	5260	5260	5260	5260	0
567	20250212	104200	49912450	5260	5260	5260	5260	0
568	20250212	104100	49912450	5260	5260	5260	5260	0
569	20250212	104000	49912450	5260	5260	5260	5260	77
570	20250212	103900	49507430	5270	5270	5270	5270	36
571	20250212	103800	49317710	5270	5270	5270	5270	0
572	20250212	103700	49317710	5270	5270	5270	5270	0
573	20250212	103600	49317710	5270	5270	5270	5270	0
574	20250212	103500	49317710	5270	5270	5270	5270	20
575	20250212	103400	49212310	5270	5270	5270	5270	0
576	20250212	103300	49212310	5270	5270	5270	5270	2
577	20250212	103200	49201770	5270	5270	5270	5270	0
578	20250212	103100	49201770	5270	5270	5270	5270	0
579	20250212	103000	49201770	5270	5270	5270	5270	0
580	20250212	102900	49201770	5270	5270	5270	5270	0
581	20250212	102800	49201770	5270	5270	5270	5270	2
582	20250212	102700	49191230	5260	5260	5260	5260	0
583	20250212	102600	49191230	5260	5260	5260	5260	544
584	20250212	102500	46329790	5270	5270	5270	5270	0
585	20250212	102400	46329790	5270	5270	5270	5270	0
586	20250212	102300	46329790	5270	5270	5270	5270	0
587	20250212	102200	46329790	5270	5270	5270	5270	0
588	20250212	102100	46329790	5270	5270	5270	5270	0
589	20250212	102000	46329790	5270	5270	5270	5270	0
590	20250212	101900	46329790	5270	5270	5270	5270	0
591	20250212	101800	46329790	5270	5270	5270	5270	0
592	20250212	101700	46329790	5270	5270	5270	5270	0
593	20250212	101600	46329790	5270	5270	5270	5270	2
594	20250212	101500	46319250	5270	5270	5270	5270	3
595	20250212	101400	46303440	5260	5260	5260	5260	0
596	20250212	101300	46303440	5260	5260	5260	5260	0
597	20250212	101200	46303440	5260	5260	5260	5260	0
598	20250212	101100	46303440	5260	5260	5260	5260	0
599	20250212	101000	46303440	5260	5260	5260	5260	0
600	20250212	100900	46303440	5260	5260	5260	5260	0
601	20250212	100800	46303440	5260	5260	5260	5260	0
602	20250212	100700	46303440	5260	5240	5260	5240	634
603	20250212	100600	42969340	5240	5240	5240	5240	0
604	20250212	100500	42969340	5240	5250	5250	5240	2451
605	20250212	100400	30115790	5260	5260	5260	5260	328
606	20250212	100300	28390510	5260	5260	5260	5260	0
607	20250212	100200	28390510	5260	5260	5260	5260	10
608	20250212	100100	28337910	5260	5260	5260	5260	0
609	20250212	100000	28337910	5260	5260	5260	5260	1
610	20250212	095900	28332650	5250	5250	5250	5250	0
611	20250212	095800	28332650	5250	5250	5250	5250	1866
612	20250212	095700	18536150	5260	5260	5260	5260	617
613	20250212	095600	15290730	5260	5270	5270	5260	166
614	20250212	095500	14417560	5260	5260	5260	5260	165
615	20250212	095400	13549660	5260	5260	5260	5260	0
616	20250212	095300	13549660	5260	5260	5260	5260	0
617	20250212	095200	13549660	5260	5260	5260	5260	5
618	20250212	095100	13523360	5270	5270	5270	5270	10
619	20250212	095000	13470660	5270	5270	5270	5270	10
620	20250212	094900	13417960	5260	5260	5260	5260	0
621	20250212	094800	13417960	5260	5260	5260	5260	0
622	20250212	094700	13417960	5260	5270	5270	5260	15
623	20250212	094600	13338960	5260	5260	5260	5260	0
624	20250212	094500	13338960	5260	5260	5260	5260	202
625	20250212	094400	12276440	5260	5270	5270	5260	702
626	20250212	094300	8583900	5270	5270	5270	5270	36
627	20250212	094200	8394180	5270	5270	5270	5270	170
628	20250212	094100	7498280	5270	5270	5270	5270	2
629	20250212	094000	7487740	5270	5270	5270	5270	0
630	20250212	093900	7487740	5270	5270	5270	5270	10
631	20250212	093800	7435040	5270	5270	5270	5270	0
632	20250212	093700	7435040	5270	5270	5270	5270	5
633	20250212	093600	7408690	5270	5270	5270	5270	41
634	20250212	093500	7192620	5270	5270	5270	5270	0
635	20250212	093400	7192620	5270	5270	5270	5270	56
636	20250212	093300	6897500	5270	5270	5270	5270	0
637	20250212	093200	6897500	5270	5270	5270	5270	0
638	20250212	093100	6897500	5270	5270	5270	5270	2
639	20250212	093000	6886960	5270	5270	5270	5270	15
640	20250212	092900	6807910	5270	5270	5270	5270	1
641	20250212	092800	6802640	5270	5270	5270	5270	1
642	20250212	092700	6797370	5270	5270	5270	5270	0
643	20250212	092600	6797370	5270	5270	5270	5270	19
644	20250212	092500	6697240	5270	5270	5270	5270	5
645	20250212	092400	6670890	5270	5270	5270	5270	0
646	20250212	092300	6670890	5270	5270	5270	5270	1
647	20250212	092200	6665620	5270	5270	5270	5270	0
648	20250212	092100	6665620	5270	5270	5270	5270	0
649	20250212	092000	6665620	5270	5270	5270	5270	1
650	20250212	091900	6660350	5260	5260	5260	5260	6
651	20250212	091800	6628790	5260	5260	5260	5260	10
652	20250212	091700	6576190	5260	5260	5260	5260	0
653	20250212	091600	6576190	5260	5260	5260	5260	0
654	20250212	091500	6576190	5260	5260	5260	5260	0
655	20250212	091400	6576190	5260	5260	5260	5260	10
656	20250212	091300	6523590	5260	5260	5260	5260	9
657	20250212	091200	6476250	5260	5260	5270	5260	51
658	20250212	091100	6207950	5260	5260	5260	5260	10
659	20250212	091000	6155350	5260	5260	5260	5260	2
660	20250212	090900	6144830	5260	5260	5260	5250	17
661	20250212	090800	6055520	5260	5260	5260	5260	12
662	20250212	090700	5992400	5260	5260	5260	5260	10
663	20250212	090600	5939800	5260	5270	5270	5250	460
664	20250212	090500	3520210	5270	5270	5270	5260	73
665	20250212	090400	3135520	5270	5270	5270	5270	0
666	20250212	090300	3135520	5270	5270	5270	5270	170
667	20250212	090200	2239620	5280	5280	5280	5280	2
668	20250212	090100	2229060	5280	5290	5290	5280	390
669	20250212	090000	169730	5300	5310	5310	5300	32